595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185200,858252114,631,631,631,631,12321
|
|
20250218,185100,858252114,631,631,631,631,0
|
|
20250218,185000,858252114,631,631,631,631,0
|
|
20250218,184900,858252114,631,631,631,631,0
|
|
20250218,184800,858252114,631,631,631,631,0
|
|
20250218,184700,858252114,631,631,631,631,0
|
|
20250218,184600,858252114,631,631,631,631,0
|
|
20250218,184500,858252114,631,631,631,631,0
|
|
20250218,184400,858252114,631,631,631,631,0
|
|
20250218,184300,858252114,631,631,631,631,0
|
|
20250218,184200,858252114,631,631,631,631,0
|
|
20250218,184100,858252114,631,631,631,631,0
|
|
20250218,184000,858252114,631,631,631,631,0
|
|
20250218,183900,858252114,631,631,631,631,0
|
|
20250218,183800,858252114,631,631,631,631,0
|
|
20250218,183700,858252114,631,631,631,631,0
|
|
20250218,183600,858252114,631,631,631,631,0
|
|
20250218,183500,858252114,631,631,631,631,0
|
|
20250218,183400,858252114,631,631,631,631,0
|
|
20250218,183300,858252114,631,631,631,631,0
|
|
20250218,183200,858252114,631,631,631,631,0
|
|
20250218,183100,858252114,631,631,631,631,0
|
|
20250218,183000,858252114,631,631,631,631,0
|
|
20250218,182900,858252114,631,631,631,631,0
|
|
20250218,182800,858252114,631,631,631,631,0
|
|
20250218,182700,858252114,631,631,631,631,0
|
|
20250218,182600,858252114,631,631,631,631,0
|
|
20250218,182500,858252114,631,631,631,631,0
|
|
20250218,182400,858252114,631,631,631,631,0
|
|
20250218,182300,858252114,631,631,631,631,0
|
|
20250218,182200,858252114,631,631,631,631,12321
|
|
20250218,182100,858252114,631,631,631,631,0
|
|
20250218,182000,858252114,631,631,631,631,0
|
|
20250218,181900,858252114,631,631,631,631,0
|
|
20250218,181800,858252114,631,631,631,631,0
|
|
20250218,181700,858252114,631,631,631,631,0
|
|
20250218,181600,858252114,631,631,631,631,0
|
|
20250218,181500,858252114,631,631,631,631,0
|
|
20250218,181400,858252114,631,631,631,631,0
|
|
20250218,181300,858252114,631,631,631,631,0
|
|
20250218,181200,858252114,631,631,631,631,0
|
|
20250218,181100,858252114,631,631,631,631,0
|
|
20250218,181000,858252114,631,631,631,631,0
|
|
20250218,180900,858252114,631,631,631,631,0
|
|
20250218,180800,858252114,631,631,631,631,0
|
|
20250218,180700,858252114,631,631,631,631,0
|
|
20250218,180600,858252114,631,631,631,631,0
|
|
20250218,180500,858252114,631,631,631,631,0
|
|
20250218,180400,858252114,631,631,631,631,0
|
|
20250218,180300,858252114,631,631,631,631,0
|
|
20250218,180200,858252114,631,631,631,631,0
|
|
20250218,180100,858252114,631,631,631,631,0
|
|
20250218,180000,858252114,631,631,631,631,0
|
|
20250218,175900,858252114,631,631,631,631,0
|
|
20250218,175800,858252114,631,631,631,631,0
|
|
20250218,175700,858252114,631,631,631,631,0
|
|
20250218,175600,858252114,631,631,631,631,0
|
|
20250218,175500,858252114,631,631,631,631,0
|
|
20250218,175400,858252114,631,631,631,631,0
|
|
20250218,175300,858252114,631,631,631,631,0
|
|
20250218,175200,858252114,631,631,631,631,12321
|
|
20250218,175100,858252114,631,631,631,631,0
|
|
20250218,175000,858252114,631,631,631,631,0
|
|
20250218,174900,858252114,631,631,631,631,0
|
|
20250218,174800,858252114,631,631,631,631,0
|
|
20250218,174700,858252114,631,631,631,631,0
|
|
20250218,174600,858252114,631,631,631,631,0
|
|
20250218,174500,858252114,631,631,631,631,0
|
|
20250218,174400,858252114,631,631,631,631,0
|
|
20250218,174300,858252114,631,631,631,631,0
|
|
20250218,174200,858252114,631,631,631,631,0
|
|
20250218,174100,858252114,631,631,631,631,0
|
|
20250218,174000,858252114,631,631,631,631,0
|
|
20250218,173900,858252114,631,631,631,631,0
|
|
20250218,173800,858252114,631,631,631,631,0
|
|
20250218,173700,858252114,631,631,631,631,0
|
|
20250218,173600,858252114,631,631,631,631,0
|
|
20250218,173500,858252114,631,631,631,631,0
|
|
20250218,173400,858252114,631,631,631,631,0
|
|
20250218,173300,858252114,631,631,631,631,0
|
|
20250218,173200,858252114,631,631,631,631,0
|
|
20250218,173100,858252114,631,631,631,631,0
|
|
20250218,173000,858252114,631,631,631,631,0
|
|
20250218,172900,858252114,631,631,631,631,0
|
|
20250218,172800,858252114,631,631,631,631,0
|
|
20250218,172700,858252114,631,631,631,631,0
|
|
20250218,172600,858252114,631,631,631,631,0
|
|
20250218,172500,858252114,631,631,631,631,0
|
|
20250218,172400,858252114,631,631,631,631,0
|
|
20250218,172300,858252114,631,631,631,631,0
|
|
20250218,172200,858252114,631,631,631,631,12321
|
|
20250218,172100,858252114,631,631,631,631,0
|
|
20250218,172000,858252114,631,631,631,631,0
|
|
20250218,171900,858252114,631,631,631,631,0
|
|
20250218,171800,858252114,631,631,631,631,0
|
|
20250218,171700,858252114,631,631,631,631,0
|
|
20250218,171600,858252114,631,631,631,631,0
|
|
20250218,171500,858252114,631,631,631,631,0
|
|
20250218,171400,858252114,631,631,631,631,0
|
|
20250218,171300,858252114,631,631,631,631,0
|
|
20250218,171200,858252114,631,631,631,631,0
|
|
20250218,171100,858252114,631,631,631,631,0
|
|
20250218,171000,858252114,631,631,631,631,0
|
|
20250218,170900,858252114,631,631,631,631,0
|
|
20250218,170800,858252114,631,631,631,631,0
|
|
20250218,170700,858252114,631,631,631,631,0
|
|
20250218,170600,858252114,631,631,631,631,0
|
|
20250218,170500,858252114,631,631,631,631,0
|
|
20250218,170400,858252114,631,631,631,631,0
|
|
20250218,170300,858252114,631,631,631,631,0
|
|
20250218,170200,858252114,631,631,631,631,0
|
|
20250218,170100,858252114,631,631,631,631,0
|
|
20250218,170000,858252114,631,631,631,631,0
|
|
20250218,165900,858252114,631,631,631,631,0
|
|
20250218,165800,858252114,631,631,631,631,0
|
|
20250218,165700,858252114,631,631,631,631,0
|
|
20250218,165600,858252114,631,631,631,631,0
|
|
20250218,165500,858252114,631,631,631,631,0
|
|
20250218,165400,858252114,631,631,631,631,0
|
|
20250218,165300,858252114,631,631,631,631,0
|
|
20250218,165200,858252114,631,631,631,631,12321
|
|
20250218,165100,858252114,631,631,631,631,0
|
|
20250218,165000,858252114,631,631,631,631,0
|
|
20250218,164900,858252114,631,631,631,631,0
|
|
20250218,164800,858252114,631,631,631,631,0
|
|
20250218,164700,858252114,631,631,631,631,0
|
|
20250218,164600,858252114,631,631,631,631,0
|
|
20250218,164500,858252114,631,631,631,631,0
|
|
20250218,164400,858252114,631,631,631,631,0
|
|
20250218,164300,858252114,631,631,631,631,0
|
|
20250218,164200,858252114,631,631,631,631,0
|
|
20250218,164100,858252114,631,631,631,631,0
|
|
20250218,164000,858252114,631,631,631,631,0
|
|
20250218,163900,858252114,631,631,631,631,0
|
|
20250218,163800,858252114,631,631,631,631,0
|
|
20250218,163700,858252114,631,631,631,631,0
|
|
20250218,163600,858252114,631,631,631,631,0
|
|
20250218,163500,858252114,631,631,631,631,0
|
|
20250218,163400,858252114,631,631,631,631,0
|
|
20250218,163300,858252114,631,631,631,631,0
|
|
20250218,163200,858252114,631,631,631,631,0
|
|
20250218,163100,858252114,631,631,631,631,0
|
|
20250218,163000,858252114,631,631,631,631,0
|
|
20250218,162900,858252114,631,631,631,631,0
|
|
20250218,162800,858252114,631,631,631,631,0
|
|
20250218,162700,858252114,631,631,631,631,0
|
|
20250218,162600,858252114,631,631,631,631,0
|
|
20250218,162500,858252114,631,631,631,631,0
|
|
20250218,162400,858252114,631,631,631,631,0
|
|
20250218,162300,858252114,631,631,631,631,0
|
|
20250218,162200,858252114,631,631,631,631,12321
|
|
20250218,162100,858252114,631,631,631,631,0
|
|
20250218,162000,858252114,631,631,631,631,0
|
|
20250218,161900,858252114,631,631,631,631,0
|
|
20250218,161800,858252114,631,631,631,631,0
|
|
20250218,161700,858252114,631,631,631,631,0
|
|
20250218,161600,858252114,631,631,631,631,0
|
|
20250218,161500,858252114,631,631,631,631,0
|
|
20250218,161400,858252114,631,631,631,631,0
|
|
20250218,161300,858252114,631,631,631,631,0
|
|
20250218,161200,858252114,631,631,631,631,0
|
|
20250218,161100,858252114,631,631,631,631,0
|
|
20250218,161000,858252114,631,631,631,631,0
|
|
20250218,160900,858252114,631,631,631,631,0
|
|
20250218,160800,858252114,631,631,631,631,0
|
|
20250218,160700,858252114,631,631,631,631,0
|
|
20250218,160600,858252114,631,631,631,631,0
|
|
20250218,160500,858252114,631,631,631,631,0
|
|
20250218,160400,858252114,631,631,631,631,0
|
|
20250218,160300,858252114,631,631,631,631,0
|
|
20250218,160200,858252114,631,631,631,631,0
|
|
20250218,160100,858252114,631,631,631,631,0
|
|
20250218,160000,858252114,631,631,631,631,0
|
|
20250218,155900,858252114,631,631,631,631,0
|
|
20250218,155800,858252114,631,631,631,631,0
|
|
20250218,155700,858252114,631,631,631,631,0
|
|
20250218,155600,858252114,631,631,631,631,0
|
|
20250218,155500,858252114,631,631,631,631,0
|
|
20250218,155400,858252114,631,631,631,631,0
|
|
20250218,155300,858252114,631,631,631,631,0
|
|
20250218,155200,858252114,631,631,631,631,12321
|
|
20250218,155100,858252114,631,631,631,631,0
|
|
20250218,155000,858252114,631,631,631,631,0
|
|
20250218,154900,858252114,631,631,631,631,0
|
|
20250218,154800,858252114,631,631,631,631,0
|
|
20250218,154700,858252114,631,631,631,631,0
|
|
20250218,154600,858252114,631,631,631,631,0
|
|
20250218,154500,858252114,631,631,631,631,0
|
|
20250218,154400,858252114,631,631,631,631,0
|
|
20250218,154300,858252114,631,631,631,631,0
|
|
20250218,154200,858252114,631,631,631,631,0
|
|
20250218,154100,858252114,631,631,631,631,0
|
|
20250218,154000,858252114,631,631,631,631,0
|
|
20250218,153900,858252114,631,631,631,631,0
|
|
20250218,153800,858252114,631,631,631,631,0
|
|
20250218,153700,858252114,631,631,631,631,0
|
|
20250218,153600,858252114,631,631,631,631,0
|
|
20250218,153500,858252114,631,631,631,631,0
|
|
20250218,153400,858252114,631,631,631,631,0
|
|
20250218,153300,858252114,631,631,631,631,0
|
|
20250218,153200,858252114,631,631,631,631,0
|
|
20250218,153100,858252114,631,631,631,631,0
|
|
20250218,153000,858252114,631,631,631,631,12321
|
|
20250218,152900,850477563,631,631,631,631,0
|
|
20250218,152800,850477563,631,631,631,631,0
|
|
20250218,152700,850477563,631,631,631,631,0
|
|
20250218,152600,850477563,631,631,631,631,0
|
|
20250218,152500,850477563,631,631,631,631,0
|
|
20250218,152400,850477563,631,631,631,631,0
|
|
20250218,152300,850477563,631,631,631,631,0
|
|
20250218,152200,850477563,631,631,631,631,0
|
|
20250218,152100,850477563,631,631,631,631,0
|
|
20250218,152000,850477563,631,631,631,631,0
|
|
20250218,151900,850477563,631,631,631,630,534
|
|
20250218,151800,850141140,630,630,631,630,9111
|
|
20250218,151700,844401209,631,631,631,631,942
|
|
20250218,151600,843806807,631,631,631,630,3003
|
|
20250218,151500,841914914,630,630,630,629,16411
|
|
20250218,151400,831589337,630,630,630,630,389
|
|
20250218,151300,831344267,631,630,631,630,2403
|
|
20250218,151200,829830374,630,631,631,630,172
|
|
20250218,151100,829721843,631,631,631,631,1
|
|
20250218,151000,829721212,630,631,631,630,1287
|
|
20250218,150900,828910392,631,630,631,629,5947
|
|
20250218,150800,825169673,631,631,631,630,122
|
|
20250218,150700,825092692,631,631,631,631,0
|
|
20250218,150600,825092692,631,630,631,629,251
|
|
20250218,150500,824934798,631,630,631,630,4102
|
|
20250218,150400,822347536,631,631,631,631,0
|
|
20250218,150300,822347536,631,630,631,630,3963
|
|
20250218,150200,819850844,630,629,630,629,1602
|
|
20250218,150100,818843184,630,630,630,630,486
|
|
20250218,150000,818537004,630,630,630,630,494
|
|
20250218,145900,818225784,630,630,630,630,6
|
|
20250218,145800,818222004,629,629,629,629,12
|
|
20250218,145700,818214456,630,630,630,630,4
|
|
20250218,145600,818211936,630,630,630,630,0
|
|
20250218,145500,818211936,630,630,630,630,1954
|
|
20250218,145400,816980916,630,630,630,630,100
|
|
20250218,145300,816917916,630,630,630,630,67
|
|
20250218,145200,816875706,631,630,631,630,288
|
|
20250218,145100,816694041,630,630,631,630,8028
|
|
20250218,145000,811636177,630,630,630,630,10570
|
|
20250218,144900,804977077,630,630,630,630,0
|
|
20250218,144800,804977077,630,630,630,630,7
|
|
20250218,144700,804972667,630,630,630,630,1
|
|
20250218,144600,804972037,630,630,630,630,0
|
|
20250218,144500,804972037,630,630,630,630,6
|
|
20250218,144400,804968257,630,630,630,630,2432
|
|
20250218,144300,803436097,630,630,630,630,334
|
|
20250218,144200,803225677,630,629,630,629,16150
|
|
20250218,144100,793057325,629,629,629,629,1000
|
|
20250218,144000,792428325,629,628,629,628,13
|
|
20250218,143900,792420158,629,628,629,628,7977
|
|
20250218,143800,787410224,628,628,628,628,2223
|
|
20250218,143700,786014180,629,629,629,629,1
|
|
20250218,143600,786013551,628,628,628,628,200
|
|
20250218,143500,785887951,629,629,629,629,200
|
|
20250218,143400,785762151,629,629,629,629,0
|
|
20250218,143300,785762151,629,629,629,629,0
|
|
20250218,143200,785762151,629,627,629,627,23
|
|
20250218,143100,785747728,628,629,629,628,461
|
|
20250218,143000,785458062,629,629,629,629,1
|
|
20250218,142900,785457433,629,629,629,629,0
|
|
20250218,142800,785457433,629,628,629,627,405
|
|
20250218,142700,785202798,628,628,628,628,4000
|
|
20250218,142600,782690798,628,628,628,628,0
|
|
20250218,142500,782690798,628,628,628,628,2
|
|
20250218,142400,782689542,627,628,628,627,16
|
|
20250218,142300,782679501,628,627,628,627,10124
|
|
20250218,142200,776331752,627,627,627,627,3600
|
|
20250218,142100,774074552,627,627,627,627,2009
|
|
20250218,142000,772814909,627,627,627,627,318
|
|
20250218,141900,772615523,627,627,627,627,7753
|
|
20250218,141800,767754392,627,627,627,627,940
|
|
20250218,141700,767165012,627,627,627,627,11
|
|
20250218,141600,767158115,626,626,626,626,3900
|
|
20250218,141500,764716715,627,627,627,627,1115
|
|
20250218,141400,764017610,627,627,627,627,2
|
|
20250218,141300,764016356,626,627,627,626,3000
|
|
20250218,141200,762136356,627,627,627,627,1000
|
|
20250218,141100,761509356,627,626,627,626,16
|
|
20250218,141000,761499338,626,627,627,626,2906
|
|
20250218,140900,759680181,627,626,627,626,2001
|
|
20250218,140800,758427554,627,627,627,627,1002
|
|
20250218,140700,757799300,626,627,627,626,867
|
|
20250218,140600,757255755,627,627,627,627,0
|
|
20250218,140500,757255755,627,626,627,626,101
|
|
20250218,140400,757192528,626,627,627,626,5032
|
|
20250218,140300,754038064,626,628,628,626,403
|
|
20250218,140200,753785281,628,627,628,626,2004
|
|
20250218,140100,752527769,626,628,628,626,2
|
|
20250218,140000,752526515,626,627,628,626,411
|
|
20250218,135900,752268582,627,628,628,627,12
|
|
20250218,135800,752261047,626,629,629,626,1043
|
|
20250218,135700,751608000,629,629,629,629,151
|
|
20250218,135600,751513021,629,629,629,629,0
|
|
20250218,135500,751513021,629,629,629,629,40
|
|
20250218,135400,751487861,629,628,629,628,3702
|
|
20250218,135300,749160183,628,628,628,628,0
|
|
20250218,135200,749160183,628,628,628,628,0
|
|
20250218,135100,749160183,628,629,629,624,10050
|
|
20250218,135000,742854092,629,628,629,627,1011
|
|
20250218,134900,742220133,628,629,629,628,67
|
|
20250218,134800,742178051,628,630,630,623,90081
|
|
20250218,134700,685870892,627,628,628,627,770
|
|
20250218,134600,685388099,630,630,630,630,16
|
|
20250218,134500,685378019,630,629,630,629,40129
|
|
20250218,134400,660098853,629,627,629,627,1001
|
|
20250218,134300,659471224,627,629,629,627,61
|
|
20250218,134200,659432975,627,629,629,627,6502
|
|
20250218,134100,655352804,629,629,629,629,0
|
|
20250218,134000,655352804,629,629,629,629,1
|
|
20250218,133900,655352175,629,628,629,628,3001
|
|
20250218,133800,653467546,629,629,629,629,380
|
|
20250218,133700,653228526,629,629,629,629,0
|
|
20250218,133600,653228526,629,629,629,629,0
|
|
20250218,133500,653228526,629,629,629,629,6
|
|
20250218,133400,653224752,630,630,630,630,1
|
|
20250218,133300,653224122,629,629,629,629,397
|
|
20250218,133200,652974409,629,629,629,629,100
|
|
20250218,133100,652911509,628,628,628,628,0
|
|
20250218,133000,652911509,628,628,628,628,0
|
|
20250218,132900,652911509,628,628,628,628,0
|
|
20250218,132800,652911509,628,628,628,628,0
|
|
20250218,132700,652911509,628,628,628,628,0
|
|
20250218,132600,652911509,628,628,628,628,0
|
|
20250218,132500,652911509,628,628,628,628,0
|
|
20250218,132400,652911509,628,628,630,628,5200
|
|
20250218,132300,649645875,629,629,629,629,1275
|
|
20250218,132200,648843900,629,629,629,629,4354
|
|
20250218,132100,646105234,629,629,629,629,106
|
|
20250218,132000,646038560,630,629,630,629,1540
|
|
20250218,131900,645069799,630,630,630,630,253
|
|
20250218,131800,644910409,630,630,630,630,386
|
|
20250218,131700,644667229,630,630,630,630,1092
|
|
20250218,131600,643979269,630,630,630,630,1
|
|
20250218,131500,643978639,630,630,630,630,0
|
|
20250218,131400,643978639,630,630,630,630,0
|
|
20250218,131300,643978639,630,630,631,630,104
|
|
20250218,131200,643913115,630,630,630,630,105
|
|
20250218,131100,643846965,629,629,629,629,1965
|
|
20250218,131000,642610980,630,630,631,630,769
|
|
20250218,130900,642126509,630,630,630,630,1003
|
|
20250218,130800,641494619,630,630,630,630,1
|
|
20250218,130700,641493989,629,630,630,629,260
|
|
20250218,130600,641330359,630,630,630,630,0
|
|
20250218,130500,641330359,630,630,630,630,1
|
|
20250218,130400,641329729,630,630,630,630,0
|
|
20250218,130300,641329729,630,630,630,630,175
|
|
20250218,130200,641219479,630,630,630,630,0
|
|
20250218,130100,641219479,630,628,630,628,151
|
|
20250218,130000,641124449,630,628,630,628,2568
|
|
20250218,125900,639511740,629,629,629,629,684
|
|
20250218,125800,639081504,630,630,630,630,40
|
|
20250218,125700,639056304,630,630,630,630,500
|
|
20250218,125600,638741304,630,630,630,630,1
|
|
20250218,125500,638740674,630,630,630,630,104
|
|
20250218,125400,638675154,631,631,631,631,0
|
|
20250218,125300,638675154,631,631,631,631,2710
|
|
20250218,125200,636965144,631,630,631,630,8
|
|
20250218,125100,636960103,631,631,631,631,2000
|
|
20250218,125000,635698103,631,631,631,631,0
|
|
20250218,124900,635698103,631,630,631,630,160
|
|
20250218,124800,635597243,631,631,631,631,2
|
|
20250218,124700,635595981,631,630,631,630,3179
|
|
20250218,124600,633593209,631,631,631,630,262
|
|
20250218,124500,633428117,631,631,632,631,1266
|
|
20250218,124400,632629270,631,628,631,628,126107
|
|
20250218,124300,553421952,628,627,628,627,151983
|
|
20250218,124200,457982665,627,628,628,627,1281
|
|
20250218,124100,457179476,628,628,628,628,0
|
|
20250218,124000,457179476,628,628,628,628,120
|
|
20250218,123900,457104116,628,628,628,628,4070
|
|
20250218,123800,454548156,629,629,629,629,10
|
|
20250218,123700,454541866,629,629,629,629,1
|
|
20250218,123600,454541237,628,628,628,628,5931
|
|
20250218,123500,450816569,628,628,628,628,1
|
|
20250218,123400,450815941,627,627,627,627,2088
|
|
20250218,123300,449506765,627,626,627,626,4
|
|
20250218,123200,449504260,626,626,626,625,14175
|
|
20250218,123100,440644506,627,626,627,625,40002
|
|
20250218,123000,415637296,627,627,627,627,299
|
|
20250218,122900,415449823,627,627,627,627,0
|
|
20250218,122800,415449823,627,627,627,627,120
|
|
20250218,122700,415374583,626,627,627,626,823
|
|
20250218,122600,414859283,627,626,627,626,602
|
|
20250218,122500,414481830,627,627,627,627,335
|
|
20250218,122400,414271785,627,627,627,627,0
|
|
20250218,122300,414271785,627,627,627,627,1
|
|
20250218,122200,414271158,628,627,628,627,500
|
|
20250218,122100,413957358,627,628,628,627,1593
|
|
20250218,122000,412956955,628,628,628,628,4
|
|
20250218,121900,412954443,626,626,626,626,0
|
|
20250218,121800,412954443,626,626,626,626,0
|
|
20250218,121700,412954443,626,627,627,626,3028
|
|
20250218,121600,411055917,625,626,626,625,10585
|
|
20250218,121500,404439738,626,626,626,626,110
|
|
20250218,121400,404370878,625,626,626,625,4305
|
|
20250218,121300,401678948,626,626,626,626,927
|
|
20250218,121200,401098646,627,626,627,626,2
|
|
20250218,121100,401097393,627,626,627,626,2001
|
|
20250218,121000,399844766,626,626,626,626,391
|
|
20250218,120900,399600000,628,626,628,626,2989
|
|
20250218,120800,397728884,628,627,628,626,2416
|
|
20250218,120700,396216050,628,627,628,627,20
|
|
20250218,120600,396203507,626,628,628,626,2006
|
|
20250218,120500,394947625,628,628,628,628,8
|
|
20250218,120400,394942601,627,628,628,626,1825
|
|
20250218,120300,393798406,628,628,628,628,17
|
|
20250218,120200,393787730,628,628,628,628,8
|
|
20250218,120100,393782706,628,628,628,628,20
|
|
20250218,120000,393770146,628,628,628,628,9
|
|
20250218,115900,393764494,628,628,628,628,20
|
|
20250218,115800,393751934,628,628,628,628,312
|
|
20250218,115700,393555998,628,628,628,628,112
|
|
20250218,115600,393485662,628,629,629,626,7557
|
|
20250218,115500,388752911,628,629,629,628,1477
|
|
20250218,115400,387825083,629,629,629,629,75
|
|
20250218,115300,387777908,629,629,629,629,5
|
|
20250218,115200,387774763,629,628,629,627,303
|
|
20250218,115100,387584479,629,629,629,628,238
|
|
20250218,115000,387434778,629,629,629,629,168
|
|
20250218,114900,387329106,629,629,629,629,6
|
|
20250218,114800,387325332,626,627,627,626,2000
|
|
20250218,114700,386071488,627,628,629,627,258
|
|
20250218,114600,385909209,629,629,629,629,20
|
|
20250218,114500,385896629,629,628,629,628,2098
|
|
20250218,114400,384577585,630,630,630,630,1
|
|
20250218,114300,384576955,628,628,628,628,0
|
|
20250218,114200,384576955,628,629,629,628,2001
|
|
20250218,114100,383318327,627,627,627,627,900
|
|
20250218,114000,382754027,629,629,629,629,0
|
|
20250218,113900,382754027,629,629,629,629,501
|
|
20250218,113800,382438898,629,628,629,628,15
|
|
20250218,113700,382429473,629,627,629,627,2030
|
|
20250218,113600,381156647,629,629,629,629,55
|
|
20250218,113500,381122052,629,627,629,627,83
|
|
20250218,113400,381070005,629,629,629,629,4
|
|
20250218,113300,381067489,629,629,629,628,2093
|
|
20250218,113200,379751081,628,629,629,628,154
|
|
20250218,113100,379654217,629,629,629,629,0
|
|
20250218,113000,379654217,629,627,629,627,3
|
|
20250218,112900,379652332,629,629,629,629,1
|
|
20250218,112800,379651703,629,628,629,627,979
|
|
20250218,112700,379037141,629,629,629,629,5
|
|
20250218,112600,379033996,629,629,629,629,5
|
|
20250218,112500,379030851,629,629,629,629,159
|
|
20250218,112400,378930840,629,629,629,629,105
|
|
20250218,112300,378864795,629,629,629,628,5
|
|
20250218,112200,378861651,627,627,627,627,0
|
|
20250218,112100,378861651,627,627,629,627,153
|
|
20250218,112000,378765717,627,626,627,626,2902
|
|
20250218,111900,376949063,627,627,627,627,218
|
|
20250218,111800,376812377,627,627,627,627,6
|
|
20250218,111700,376808615,627,627,627,627,2
|
|
20250218,111600,376807361,627,627,627,627,42
|
|
20250218,111500,376781027,627,627,627,627,197
|
|
20250218,111400,376657508,626,627,627,626,121
|
|
20250218,111300,376581643,627,627,627,626,56
|
|
20250218,111200,376546532,627,626,627,626,27
|
|
20250218,111100,376529607,627,627,627,627,307
|
|
20250218,111000,376337118,627,629,629,627,720
|
|
20250218,110900,375885638,626,626,629,626,12
|
|
20250218,110800,375878096,628,628,628,628,0
|
|
20250218,110700,375878096,628,627,628,626,17238
|
|
20250218,110600,365074298,627,627,627,627,10419
|
|
20250218,110500,358541585,628,628,628,628,3592
|
|
20250218,110400,356285809,628,628,628,628,7
|
|
20250218,110300,356281413,628,629,629,628,9126
|
|
20250218,110200,350550235,629,628,629,628,1258
|
|
20250218,110100,349759988,628,630,630,628,138
|
|
20250218,110000,349673118,630,630,630,630,1500
|
|
20250218,105900,348728118,630,630,630,630,0
|
|
20250218,105800,348728118,630,628,630,628,8
|
|
20250218,105700,348723090,629,629,629,629,92
|
|
20250218,105600,348665222,629,629,629,629,413
|
|
20250218,105500,348405445,630,630,630,630,10013
|
|
20250218,105400,342097255,629,629,629,628,7023
|
|
20250218,105300,337679794,628,628,628,628,254
|
|
20250218,105200,337520282,628,628,628,628,28
|
|
20250218,105100,337502698,628,628,628,628,118
|
|
20250218,105000,337428594,628,627,628,627,1452
|
|
20250218,104900,336516839,628,629,629,628,113
|
|
20250218,104800,336445775,629,629,629,629,17
|
|
20250218,104700,336435082,629,629,629,629,303
|
|
20250218,104600,336244495,629,629,629,629,1000
|
|
20250218,104500,335615495,629,627,629,627,2
|
|
20250218,104400,335614239,629,627,629,627,353
|
|
20250218,104300,335392302,627,627,627,627,1022
|
|
20250218,104200,334751508,627,629,629,627,3003
|
|
20250218,104100,332868621,629,629,629,629,16
|
|
20250218,104000,332858557,627,629,629,627,2102
|
|
20250218,103900,331540152,629,629,629,629,0
|
|
20250218,103800,331540152,629,628,629,628,2229
|
|
20250218,103700,330140111,627,628,628,627,1200
|
|
20250218,103600,329387641,628,628,628,628,0
|
|
20250218,103500,329387641,628,628,628,628,700
|
|
20250218,103400,328948041,629,629,629,629,9
|
|
20250218,103300,328942380,629,629,629,629,36
|
|
20250218,103200,328919736,629,629,629,629,381
|
|
20250218,103100,328680087,631,631,631,631,100
|
|
20250218,103000,328616987,631,631,631,631,0
|
|
20250218,102900,328616987,631,631,631,631,22
|
|
20250218,102800,328603105,631,631,631,631,4
|
|
20250218,102700,328600581,631,631,631,631,0
|
|
20250218,102600,328600581,631,631,631,631,115
|
|
20250218,102500,328528016,631,631,631,631,0
|
|
20250218,102400,328528016,631,631,631,631,2
|
|
20250218,102300,328526754,631,631,631,631,0
|
|
20250218,102200,328526754,631,630,631,630,947
|
|
20250218,102100,327929207,631,631,631,630,1043
|
|
20250218,102000,327272074,631,629,631,629,4
|
|
20250218,101900,327269552,631,629,631,629,821
|
|
20250218,101800,326752969,629,629,629,629,58
|
|
20250218,101700,326716487,629,629,629,629,33
|
|
20250218,101600,326695730,629,629,629,629,73
|
|
20250218,101500,326649813,629,629,629,627,10262
|
|
20250218,101400,320215329,629,627,629,627,221
|
|
20250218,101300,320076758,627,629,629,627,54
|
|
20250218,101200,320042794,629,629,629,629,5
|
|
20250218,101100,320039649,627,627,627,627,712
|
|
20250218,101000,319593225,627,628,629,627,38094
|
|
20250218,100900,295674712,629,628,629,628,6016
|
|
20250218,100800,291894649,629,629,629,628,640
|
|
20250218,100700,291492090,628,628,629,628,482
|
|
20250218,100600,291189391,629,629,629,628,11
|
|
20250218,100500,291182474,629,629,629,629,47
|
|
20250218,100400,291152911,629,629,629,628,367
|
|
20250218,100300,290922124,629,629,629,629,6
|
|
20250218,100200,290918350,629,629,629,629,182
|
|
20250218,100100,290803872,629,629,629,629,21
|
|
20250218,100000,290790663,629,629,629,629,102
|
|
20250218,095900,290726505,629,629,629,629,2132
|
|
20250218,095800,289385477,629,630,631,629,20415
|
|
20250218,095700,276542652,631,631,631,630,1819
|
|
20250218,095600,275396617,631,631,631,631,19
|
|
20250218,095500,275384628,632,632,632,630,21777
|
|
20250218,095400,261639001,632,632,633,632,173
|
|
20250218,095300,261529521,633,633,633,633,305
|
|
20250218,095200,261336456,633,633,633,633,4035
|
|
20250218,095100,258782301,633,633,633,633,0
|
|
20250218,095000,258782301,633,632,633,631,707
|
|
20250218,094900,258336159,632,631,632,631,3060
|
|
20250218,094800,256404626,632,632,633,632,336
|
|
20250218,094700,256192094,632,632,633,632,3512
|
|
20250218,094600,253972500,633,633,633,633,18
|
|
20250218,094500,253961106,633,633,633,633,3
|
|
20250218,094400,253959207,632,632,632,632,2531
|
|
20250218,094300,252359615,632,632,632,632,9056
|
|
20250218,094200,246636223,632,632,632,632,40
|
|
20250218,094100,246610943,631,631,632,631,1098
|
|
20250218,094000,245918104,631,631,631,631,647
|
|
20250218,093900,245509847,631,630,631,630,31
|
|
20250218,093800,245490296,630,631,631,630,1126
|
|
20250218,093700,244780850,631,631,631,631,2
|
|
20250218,093600,244779588,630,631,631,630,4837
|
|
20250218,093500,241731637,631,631,631,630,5531
|
|
20250218,093400,238247076,631,631,632,631,3501
|
|
20250218,093300,236037944,631,631,631,631,23
|
|
20250218,093200,236023431,630,631,631,630,1519
|
|
20250218,093100,235065272,631,630,631,630,248
|
|
20250218,093000,234908884,630,631,631,630,3400
|
|
20250218,092900,232764584,630,631,631,630,513
|
|
20250218,092800,232440886,631,631,631,631,0
|
|
20250218,092700,232440886,631,631,631,631,758
|
|
20250218,092600,231962588,631,631,631,631,132
|
|
20250218,092500,231879296,631,631,631,631,545
|
|
20250218,092400,231535401,631,631,631,631,1727
|
|
20250218,092300,230445664,631,632,632,631,7014
|
|
20250218,092200,226019816,632,631,632,631,1631
|
|
20250218,092100,224990639,631,632,632,631,536
|
|
20250218,092000,224652217,632,631,632,631,4480
|
|
20250218,091900,221823635,631,630,631,630,1283
|
|
20250218,091800,221015334,629,629,629,629,100
|
|
20250218,091700,220952434,630,630,630,629,407
|
|
20250218,091600,220696124,630,629,630,628,3620
|
|
20250218,091500,218418995,629,630,630,629,5414
|
|
20250218,091400,215009877,629,629,630,629,107
|
|
20250218,091300,214942573,630,629,630,629,3020
|
|
20250218,091200,213040023,630,630,630,627,6444
|
|
20250218,091100,208995585,627,627,630,627,5201
|
|
20250218,091000,205727306,627,630,630,627,1171
|
|
20250218,090900,204991319,630,627,630,627,2659
|
|
20250218,090800,203321795,627,629,630,627,2246
|
|
20250218,090700,201910409,629,630,632,629,6209
|
|
20250218,090600,197996150,630,628,630,627,3841
|
|
20250218,090500,195577844,627,626,630,625,24392
|
|
20250218,090400,180285824,625,622,625,622,5555
|
|
20250218,090300,176823029,623,627,627,623,12449
|
|
20250218,090200,169066392,625,624,625,621,67390
|
|
20250218,090100,127079907,625,627,627,624,67570
|
|
20250218,090000,84758568,624,626,627,622,126094
|