596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,185300,706903793,650,650,650,650,2728
|
|
20250220,185200,706903793,650,650,650,650,0
|
|
20250220,185100,706903793,650,650,650,650,0
|
|
20250220,185000,706903793,650,650,650,650,0
|
|
20250220,184900,706903793,650,650,650,650,0
|
|
20250220,184800,706903793,650,650,650,650,0
|
|
20250220,184700,706903793,650,650,650,650,0
|
|
20250220,184600,706903793,650,650,650,650,0
|
|
20250220,184500,706903793,650,650,650,650,0
|
|
20250220,184400,706903793,650,650,650,650,0
|
|
20250220,184300,706903793,650,650,650,650,0
|
|
20250220,184200,706903793,650,650,650,650,0
|
|
20250220,184100,706903793,650,650,650,650,0
|
|
20250220,184000,706903793,650,650,650,650,0
|
|
20250220,183900,706903793,650,650,650,650,0
|
|
20250220,183800,706903793,650,650,650,650,0
|
|
20250220,183700,706903793,650,650,650,650,0
|
|
20250220,183600,706903793,650,650,650,650,0
|
|
20250220,183500,706903793,650,650,650,650,0
|
|
20250220,183400,706903793,650,650,650,650,0
|
|
20250220,183300,706903793,650,650,650,650,0
|
|
20250220,183200,706903793,650,650,650,650,0
|
|
20250220,183100,706903793,650,650,650,650,0
|
|
20250220,183000,706903793,650,650,650,650,0
|
|
20250220,182900,706903793,650,650,650,650,0
|
|
20250220,182800,706903793,650,650,650,650,0
|
|
20250220,182700,706903793,650,650,650,650,0
|
|
20250220,182600,706903793,650,650,650,650,0
|
|
20250220,182500,706903793,650,650,650,650,0
|
|
20250220,182400,706903793,650,650,650,650,0
|
|
20250220,182300,706903793,650,650,650,650,2728
|
|
20250220,182200,706903793,650,650,650,650,0
|
|
20250220,182100,706903793,650,650,650,650,0
|
|
20250220,182000,706903793,650,650,650,650,0
|
|
20250220,181900,706903793,650,650,650,650,0
|
|
20250220,181800,706903793,650,650,650,650,0
|
|
20250220,181700,706903793,650,650,650,650,0
|
|
20250220,181600,706903793,650,650,650,650,0
|
|
20250220,181500,706903793,650,650,650,650,0
|
|
20250220,181400,706903793,650,650,650,650,0
|
|
20250220,181300,706903793,650,650,650,650,0
|
|
20250220,181200,706903793,650,650,650,650,0
|
|
20250220,181100,706903793,650,650,650,650,0
|
|
20250220,181000,706903793,650,650,650,650,0
|
|
20250220,180900,706903793,650,650,650,650,0
|
|
20250220,180800,706903793,650,650,650,650,0
|
|
20250220,180700,706903793,650,650,650,650,0
|
|
20250220,180600,706903793,650,650,650,650,0
|
|
20250220,180500,706903793,650,650,650,650,0
|
|
20250220,180400,706903793,650,650,650,650,0
|
|
20250220,180300,706903793,650,650,650,650,0
|
|
20250220,180200,706903793,650,650,650,650,0
|
|
20250220,180100,706903793,650,650,650,650,0
|
|
20250220,180000,706903793,650,650,650,650,0
|
|
20250220,175900,706903793,650,650,650,650,0
|
|
20250220,175800,706903793,650,650,650,650,0
|
|
20250220,175700,706903793,650,650,650,650,0
|
|
20250220,175600,706903793,650,650,650,650,0
|
|
20250220,175500,706903793,650,650,650,650,0
|
|
20250220,175400,706903793,650,650,650,650,0
|
|
20250220,175300,706903793,650,650,650,650,2728
|
|
20250220,175200,706903793,650,650,650,650,0
|
|
20250220,175100,706903793,650,650,650,650,0
|
|
20250220,175000,706903793,650,650,650,650,0
|
|
20250220,174900,706903793,650,650,650,650,0
|
|
20250220,174800,706903793,650,650,650,650,0
|
|
20250220,174700,706903793,650,650,650,650,0
|
|
20250220,174600,706903793,650,650,650,650,0
|
|
20250220,174500,706903793,650,650,650,650,0
|
|
20250220,174400,706903793,650,650,650,650,0
|
|
20250220,174300,706903793,650,650,650,650,0
|
|
20250220,174200,706903793,650,650,650,650,0
|
|
20250220,174100,706903793,650,650,650,650,0
|
|
20250220,174000,706903793,650,650,650,650,0
|
|
20250220,173900,706903793,650,650,650,650,0
|
|
20250220,173800,706903793,650,650,650,650,0
|
|
20250220,173700,706903793,650,650,650,650,0
|
|
20250220,173600,706903793,650,650,650,650,0
|
|
20250220,173500,706903793,650,650,650,650,0
|
|
20250220,173400,706903793,650,650,650,650,0
|
|
20250220,173300,706903793,650,650,650,650,0
|
|
20250220,173200,706903793,650,650,650,650,0
|
|
20250220,173100,706903793,650,650,650,650,0
|
|
20250220,173000,706903793,650,650,650,650,0
|
|
20250220,172900,706903793,650,650,650,650,0
|
|
20250220,172800,706903793,650,650,650,650,0
|
|
20250220,172700,706903793,650,650,650,650,0
|
|
20250220,172600,706903793,650,650,650,650,0
|
|
20250220,172500,706903793,650,650,650,650,0
|
|
20250220,172400,706903793,650,650,650,650,0
|
|
20250220,172300,706903793,650,650,650,650,2728
|
|
20250220,172200,706903793,650,650,650,650,0
|
|
20250220,172100,706903793,650,650,650,650,0
|
|
20250220,172000,706903793,650,650,650,650,0
|
|
20250220,171900,706903793,650,650,650,650,0
|
|
20250220,171800,706903793,650,650,650,650,0
|
|
20250220,171700,706903793,650,650,650,650,0
|
|
20250220,171600,706903793,650,650,650,650,0
|
|
20250220,171500,706903793,650,650,650,650,0
|
|
20250220,171400,706903793,650,650,650,650,0
|
|
20250220,171300,706903793,650,650,650,650,0
|
|
20250220,171200,706903793,650,650,650,650,0
|
|
20250220,171100,706903793,650,650,650,650,0
|
|
20250220,171000,706903793,650,650,650,650,0
|
|
20250220,170900,706903793,650,650,650,650,0
|
|
20250220,170800,706903793,650,650,650,650,0
|
|
20250220,170700,706903793,650,650,650,650,0
|
|
20250220,170600,706903793,650,650,650,650,0
|
|
20250220,170500,706903793,650,650,650,650,0
|
|
20250220,170400,706903793,650,650,650,650,0
|
|
20250220,170300,706903793,650,650,650,650,0
|
|
20250220,170200,706903793,650,650,650,650,0
|
|
20250220,170100,706903793,650,650,650,650,0
|
|
20250220,170000,706903793,650,650,650,650,0
|
|
20250220,165900,706903793,650,650,650,650,0
|
|
20250220,165800,706903793,650,650,650,650,0
|
|
20250220,165700,706903793,650,650,650,650,0
|
|
20250220,165600,706903793,650,650,650,650,0
|
|
20250220,165500,706903793,650,650,650,650,0
|
|
20250220,165400,706903793,650,650,650,650,0
|
|
20250220,165300,706903793,650,650,650,650,2728
|
|
20250220,165200,706903793,650,650,650,650,0
|
|
20250220,165100,706903793,650,650,650,650,0
|
|
20250220,165000,706903793,650,650,650,650,0
|
|
20250220,164900,706903793,650,650,650,650,0
|
|
20250220,164800,706903793,650,650,650,650,0
|
|
20250220,164700,706903793,650,650,650,650,0
|
|
20250220,164600,706903793,650,650,650,650,0
|
|
20250220,164500,706903793,650,650,650,650,0
|
|
20250220,164400,706903793,650,650,650,650,0
|
|
20250220,164300,706903793,650,650,650,650,0
|
|
20250220,164200,706903793,650,650,650,650,0
|
|
20250220,164100,706903793,650,650,650,650,0
|
|
20250220,164000,706903793,650,650,650,650,0
|
|
20250220,163900,706903793,650,650,650,650,0
|
|
20250220,163800,706903793,650,650,650,650,0
|
|
20250220,163700,706903793,650,650,650,650,0
|
|
20250220,163600,706903793,650,650,650,650,0
|
|
20250220,163500,706903793,650,650,650,650,0
|
|
20250220,163400,706903793,650,650,650,650,0
|
|
20250220,163300,706903793,650,650,650,650,0
|
|
20250220,163200,706903793,650,650,650,650,0
|
|
20250220,163100,706903793,650,650,650,650,0
|
|
20250220,163000,706903793,650,650,650,650,0
|
|
20250220,162900,706903793,650,650,650,650,0
|
|
20250220,162800,706903793,650,650,650,650,0
|
|
20250220,162700,706903793,650,650,650,650,0
|
|
20250220,162600,706903793,650,650,650,650,0
|
|
20250220,162500,706903793,650,650,650,650,0
|
|
20250220,162400,706903793,650,650,650,650,0
|
|
20250220,162300,706903793,650,650,650,650,2728
|
|
20250220,162200,706903793,650,650,650,650,0
|
|
20250220,162100,706903793,650,650,650,650,0
|
|
20250220,162000,706903793,650,650,650,650,0
|
|
20250220,161900,706903793,650,650,650,650,0
|
|
20250220,161800,706903793,650,650,650,650,0
|
|
20250220,161700,706903793,650,650,650,650,0
|
|
20250220,161600,706903793,650,650,650,650,0
|
|
20250220,161500,706903793,650,650,650,650,0
|
|
20250220,161400,706903793,650,650,650,650,0
|
|
20250220,161300,706903793,650,650,650,650,0
|
|
20250220,161200,706903793,650,650,650,650,0
|
|
20250220,161100,706903793,650,650,650,650,0
|
|
20250220,161000,706903793,650,650,650,650,0
|
|
20250220,160900,706903793,650,650,650,650,0
|
|
20250220,160800,706903793,650,650,650,650,0
|
|
20250220,160700,706903793,650,650,650,650,0
|
|
20250220,160600,706903793,650,650,650,650,0
|
|
20250220,160500,706903793,650,650,650,650,0
|
|
20250220,160400,706903793,650,650,650,650,0
|
|
20250220,160300,706903793,650,650,650,650,0
|
|
20250220,160200,706903793,650,650,650,650,0
|
|
20250220,160100,706903793,650,650,650,650,0
|
|
20250220,160000,706903793,650,650,650,650,0
|
|
20250220,155900,706903793,650,650,650,650,0
|
|
20250220,155800,706903793,650,650,650,650,0
|
|
20250220,155700,706903793,650,650,650,650,0
|
|
20250220,155600,706903793,650,650,650,650,0
|
|
20250220,155500,706903793,650,650,650,650,0
|
|
20250220,155400,706903793,650,650,650,650,0
|
|
20250220,155300,706903793,650,650,650,650,2728
|
|
20250220,155200,706903793,650,650,650,650,0
|
|
20250220,155100,706903793,650,650,650,650,0
|
|
20250220,155000,706903793,650,650,650,650,0
|
|
20250220,154900,706903793,650,650,650,650,0
|
|
20250220,154800,706903793,650,650,650,650,0
|
|
20250220,154700,706903793,650,650,650,650,0
|
|
20250220,154600,706903793,650,650,650,650,0
|
|
20250220,154500,706903793,650,650,650,650,0
|
|
20250220,154400,706903793,650,650,650,650,0
|
|
20250220,154300,706903793,650,650,650,650,0
|
|
20250220,154200,706903793,650,650,650,650,0
|
|
20250220,154100,706903793,650,650,650,650,0
|
|
20250220,154000,706903793,650,650,650,650,0
|
|
20250220,153900,706903793,650,650,650,650,0
|
|
20250220,153800,706903793,650,650,650,650,0
|
|
20250220,153700,706903793,650,650,650,650,0
|
|
20250220,153600,706903793,650,650,650,650,0
|
|
20250220,153500,706903793,650,650,650,650,0
|
|
20250220,153400,706903793,650,650,650,650,0
|
|
20250220,153300,706903793,650,650,650,650,0
|
|
20250220,153200,706903793,650,650,650,650,0
|
|
20250220,153100,706903793,650,650,650,650,0
|
|
20250220,153000,706903793,650,650,650,650,2728
|
|
20250220,152900,705130593,650,650,650,650,0
|
|
20250220,152800,705130593,650,650,650,650,0
|
|
20250220,152700,705130593,650,650,650,650,0
|
|
20250220,152600,705130593,650,650,650,650,0
|
|
20250220,152500,705130593,650,650,650,650,0
|
|
20250220,152400,705130593,650,650,650,650,0
|
|
20250220,152300,705130593,650,650,650,650,0
|
|
20250220,152200,705130593,650,650,650,650,0
|
|
20250220,152100,705130593,650,650,650,650,0
|
|
20250220,152000,705130593,650,650,650,650,0
|
|
20250220,151900,705130593,650,650,650,650,0
|
|
20250220,151800,705130593,650,650,650,650,0
|
|
20250220,151700,705130593,650,650,650,650,0
|
|
20250220,151600,705130593,650,650,650,650,3
|
|
20250220,151500,705128643,650,650,650,649,21
|
|
20250220,151400,705115003,650,650,650,650,9
|
|
20250220,151300,705109153,650,650,650,650,299
|
|
20250220,151200,704914803,650,650,650,650,229
|
|
20250220,151100,704765953,650,650,650,650,9
|
|
20250220,151000,704760103,650,650,650,650,9
|
|
20250220,150900,704754253,650,647,650,647,94
|
|
20250220,150800,704693408,650,647,650,647,10
|
|
20250220,150700,704686911,650,650,650,650,10
|
|
20250220,150600,704680411,650,649,650,649,12
|
|
20250220,150500,704672613,650,648,650,648,25547
|
|
20250220,150400,688092597,648,648,648,648,109
|
|
20250220,150300,688021965,648,647,648,647,1709
|
|
20250220,150200,686916233,648,648,648,648,11
|
|
20250220,150100,686909105,648,648,648,648,9
|
|
20250220,150000,686903273,648,648,648,648,2519
|
|
20250220,145900,685270961,647,648,648,647,206
|
|
20250220,145800,685137475,648,648,648,648,9
|
|
20250220,145700,685131643,647,648,648,647,372
|
|
20250220,145600,684890950,648,648,648,647,499
|
|
20250220,145500,684567600,648,648,648,648,9
|
|
20250220,145400,684561768,648,648,648,648,16
|
|
20250220,145300,684551400,648,648,648,646,4090
|
|
20250220,145200,681909160,648,648,648,648,9
|
|
20250220,145100,681903328,648,647,648,647,3478
|
|
20250220,145000,679653053,648,647,648,647,1011
|
|
20250220,144900,678998926,648,647,648,647,331
|
|
20250220,144800,678784759,648,647,648,647,1025
|
|
20250220,144700,678121059,648,647,648,647,11
|
|
20250220,144600,678113933,648,647,648,647,29
|
|
20250220,144500,678095161,648,648,648,647,811
|
|
20250220,144400,677570433,648,647,648,647,485
|
|
20250220,144300,677256155,648,649,649,648,1894
|
|
20250220,144200,676028745,649,649,649,649,2
|
|
20250220,144100,676027447,649,649,649,649,4
|
|
20250220,144000,676024851,648,649,649,648,51
|
|
20250220,143900,675991753,649,649,649,649,770
|
|
20250220,143800,675492023,649,649,649,649,593
|
|
20250220,143700,675107166,648,648,648,648,2
|
|
20250220,143600,675105870,648,648,648,648,0
|
|
20250220,143500,675105870,648,648,648,648,289
|
|
20250220,143400,674918598,648,647,648,647,7
|
|
20250220,143300,674914064,648,648,648,648,61
|
|
20250220,143200,674874536,649,649,649,649,3
|
|
20250220,143100,674872589,649,648,649,648,2133
|
|
20250220,143000,673490251,649,649,649,649,5401
|
|
20250220,142900,669985002,650,650,650,650,700
|
|
20250220,142800,669530002,650,649,650,649,5160
|
|
20250220,142700,666181161,649,649,649,649,75
|
|
20250220,142600,666132486,650,649,650,649,10
|
|
20250220,142500,666125988,650,650,650,650,0
|
|
20250220,142400,666125988,650,650,650,650,90
|
|
20250220,142300,666067488,649,649,649,649,22
|
|
20250220,142200,666053210,651,651,651,651,0
|
|
20250220,142100,666053210,651,651,651,651,0
|
|
20250220,142000,666053210,651,651,651,651,380
|
|
20250220,141900,665805830,648,649,651,648,812
|
|
20250220,141800,665279622,648,651,651,648,1468
|
|
20250220,141700,664326857,651,651,651,651,0
|
|
20250220,141600,664326857,651,650,651,650,1500
|
|
20250220,141500,663350547,650,650,650,649,109
|
|
20250220,141400,663279699,650,650,650,650,99
|
|
20250220,141300,663215349,650,650,650,650,0
|
|
20250220,141200,663215349,650,650,650,649,2117
|
|
20250220,141100,661839300,649,649,649,649,1
|
|
20250220,141000,661838651,648,648,648,648,0
|
|
20250220,140900,661838651,648,649,649,648,6
|
|
20250220,140800,661834761,649,649,649,649,0
|
|
20250220,140700,661834761,649,649,649,649,35
|
|
20250220,140600,661812046,649,649,649,649,1
|
|
20250220,140500,661811397,650,650,650,650,0
|
|
20250220,140400,661811397,650,649,650,649,155
|
|
20250220,140300,661710648,648,648,648,648,0
|
|
20250220,140200,661710648,648,648,648,648,1230
|
|
20250220,140100,660913608,648,648,648,648,0
|
|
20250220,140000,660913608,648,648,648,648,1500
|
|
20250220,135900,659941608,649,648,649,648,2102
|
|
20250220,135800,658577412,649,649,649,649,0
|
|
20250220,135700,658577412,649,649,649,649,300
|
|
20250220,135600,658382712,649,649,649,649,402
|
|
20250220,135500,658121814,649,649,649,649,0
|
|
20250220,135400,658121814,649,649,649,649,2000
|
|
20250220,135300,656823814,648,648,648,648,3683
|
|
20250220,135200,654437230,649,649,649,649,1909
|
|
20250220,135100,653198289,649,649,649,649,2237
|
|
20250220,135000,651746476,649,649,649,649,3162
|
|
20250220,134900,649694338,650,650,650,650,854
|
|
20250220,134800,649139238,650,650,650,650,1700
|
|
20250220,134700,648034238,650,651,651,650,3383
|
|
20250220,134600,645833605,651,651,651,651,200
|
|
20250220,134500,645703405,652,652,652,652,0
|
|
20250220,134400,645703405,652,651,652,651,5000
|
|
20250220,134300,642443642,651,651,651,650,5105
|
|
20250220,134200,639120387,650,650,650,650,207
|
|
20250220,134100,638985837,650,650,650,650,200
|
|
20250220,134000,638855837,650,650,650,650,2
|
|
20250220,133900,638854537,651,650,651,650,446
|
|
20250220,133800,638564502,651,651,651,651,179
|
|
20250220,133700,638447973,651,651,651,651,2
|
|
20250220,133600,638446671,652,651,652,651,26
|
|
20250220,133500,638429744,651,651,651,651,0
|
|
20250220,133400,638429744,651,651,651,651,2
|
|
20250220,133300,638428442,652,651,652,651,4119
|
|
20250220,133200,635746073,652,651,652,651,22
|
|
20250220,133100,635731750,651,651,651,651,51
|
|
20250220,133000,635698549,651,651,651,651,250
|
|
20250220,132900,635535799,651,651,651,651,100
|
|
20250220,132800,635470699,651,651,651,651,2256
|
|
20250220,132700,634002043,651,652,652,651,5128
|
|
20250220,132600,630658589,652,653,653,652,4929
|
|
20250220,132500,627444861,652,652,652,652,10
|
|
20250220,132400,627438341,652,652,652,652,120
|
|
20250220,132300,627360101,652,652,652,652,4256
|
|
20250220,132200,624585189,653,653,653,653,6752
|
|
20250220,132100,620176133,653,654,654,653,158
|
|
20250220,132000,620072803,655,654,655,654,136
|
|
20250220,131900,619983858,655,654,655,654,594
|
|
20250220,131800,619595381,654,655,655,654,523
|
|
20250220,131700,619253338,654,655,655,654,200
|
|
20250220,131600,619122388,655,655,655,655,8019
|
|
20250220,131500,613869943,655,655,655,654,52
|
|
20250220,131400,613835885,655,654,655,654,501
|
|
20250220,131300,613508230,654,655,655,654,3201
|
|
20250220,131200,611411576,655,654,655,654,2
|
|
20250220,131100,611410267,654,655,655,654,2156
|
|
20250220,131000,609998294,655,654,655,654,1921
|
|
20250220,130900,608741959,654,654,654,654,201
|
|
20250220,130800,608610505,653,653,653,653,2
|
|
20250220,130700,608609199,654,654,654,654,41
|
|
20250220,130600,608582385,654,653,654,653,659
|
|
20250220,130500,608151535,653,653,653,653,775
|
|
20250220,130400,607645460,653,653,653,653,100
|
|
20250220,130300,607580160,653,653,653,653,369
|
|
20250220,130200,607339203,652,652,652,652,19
|
|
20250220,130100,607326815,652,652,652,652,245
|
|
20250220,130000,607167075,652,652,652,652,86
|
|
20250220,125900,607111003,652,651,652,651,60
|
|
20250220,125800,607071885,651,652,652,651,1550
|
|
20250220,125700,606062585,652,652,652,652,40
|
|
20250220,125600,606036505,652,653,653,652,408
|
|
20250220,125500,605770229,652,653,653,652,3004
|
|
20250220,125400,603811619,653,654,654,653,1201
|
|
20250220,125300,603027365,652,653,653,652,1636
|
|
20250220,125200,601960542,653,653,653,653,2015
|
|
20250220,125100,600644747,653,652,653,652,2022
|
|
20250220,125000,599324403,653,653,653,653,1
|
|
20250220,124900,599323750,652,653,653,652,27
|
|
20250220,124800,599306121,653,653,653,653,235
|
|
20250220,124700,599152666,652,652,652,652,0
|
|
20250220,124600,599152666,652,652,652,652,2
|
|
20250220,124500,599151362,652,653,653,652,159
|
|
20250220,124400,599047693,653,652,653,652,2
|
|
20250220,124300,599046388,653,652,653,652,2
|
|
20250220,124200,599045083,652,652,652,652,1
|
|
20250220,124100,599044431,653,653,653,653,1
|
|
20250220,124000,599043778,652,652,652,652,2
|
|
20250220,123900,599042474,653,653,653,653,2204
|
|
20250220,123800,597603262,652,653,653,652,629
|
|
20250220,123700,597192548,653,652,653,652,202
|
|
20250220,123600,597060644,653,653,653,653,1000
|
|
20250220,123500,596407644,653,653,653,653,503
|
|
20250220,123400,596079185,652,652,652,652,11
|
|
20250220,123300,596072013,653,653,653,653,0
|
|
20250220,123200,596072013,653,653,653,653,501
|
|
20250220,123100,595744860,653,652,653,652,833
|
|
20250220,123000,595200944,652,653,653,652,5
|
|
20250220,122900,595197681,653,653,653,653,1
|
|
20250220,122800,595197028,653,653,653,653,379
|
|
20250220,122700,594949541,653,653,653,652,299
|
|
20250220,122600,594754296,653,653,653,653,125
|
|
20250220,122500,594672671,653,652,653,652,95
|
|
20250220,122400,594610721,652,654,654,652,1432
|
|
20250220,122300,593676553,651,654,654,651,1508
|
|
20250220,122200,592693841,655,655,655,655,70
|
|
20250220,122100,592647991,655,654,655,654,1960
|
|
20250220,122000,591366131,655,655,655,655,103
|
|
20250220,121900,591298666,655,655,655,655,2272
|
|
20250220,121800,589810506,655,654,655,654,3
|
|
20250220,121700,589808543,654,654,654,654,1802
|
|
20250220,121600,588630035,654,654,654,654,1085
|
|
20250220,121500,587920445,654,654,654,654,3989
|
|
20250220,121400,585311639,654,654,654,654,9528
|
|
20250220,121300,579080327,654,654,654,654,6123
|
|
20250220,121200,575075885,654,653,654,653,20006
|
|
20250220,121100,561991962,653,653,653,653,74
|
|
20250220,121000,561943640,654,654,654,654,2
|
|
20250220,120900,561942332,654,654,654,653,2542
|
|
20250220,120800,560282297,654,652,654,652,20875
|
|
20250220,120700,546642530,652,652,652,652,129
|
|
20250220,120600,546558422,651,651,651,651,100
|
|
20250220,120500,546493322,651,651,651,651,78
|
|
20250220,120400,546442544,651,651,651,651,0
|
|
20250220,120300,546442544,651,651,651,651,0
|
|
20250220,120200,546442544,651,652,652,651,1117
|
|
20250220,120100,545714271,651,652,652,651,17
|
|
20250220,120000,545703188,653,651,653,651,180
|
|
20250220,115900,545585682,653,653,653,653,16
|
|
20250220,115800,545575234,653,651,653,651,1923
|
|
20250220,115700,544322357,651,651,651,651,16
|
|
20250220,115600,544311941,651,651,651,650,52
|
|
20250220,115500,544278091,650,650,650,650,500
|
|
20250220,115400,543953091,650,650,650,650,3200
|
|
20250220,115300,541873091,650,650,650,650,5
|
|
20250220,115200,541869841,651,651,651,651,0
|
|
20250220,115100,541869841,651,651,651,650,13362
|
|
20250220,115000,533183479,651,651,651,651,0
|
|
20250220,114900,533183479,651,651,652,651,2223
|
|
20250220,114800,531736296,650,650,650,650,2061
|
|
20250220,114700,530396646,650,651,651,650,1886
|
|
20250220,114600,529168971,651,651,651,651,727
|
|
20250220,114500,528695694,652,652,652,652,183
|
|
20250220,114400,528576378,651,651,651,651,6
|
|
20250220,114300,528572472,651,651,651,651,1895
|
|
20250220,114200,527338827,652,652,652,652,1
|
|
20250220,114100,527338175,652,652,652,652,60
|
|
20250220,114000,527299055,652,652,652,652,52
|
|
20250220,113900,527265151,653,653,653,653,327
|
|
20250220,113800,527051620,653,653,653,653,511
|
|
20250220,113700,526717937,652,652,652,651,2330
|
|
20250220,113600,525198779,652,652,652,652,201
|
|
20250220,113500,525067727,652,653,653,652,135
|
|
20250220,113400,524979576,653,653,653,653,7
|
|
20250220,113300,524975005,652,653,653,652,6
|
|
20250220,113200,524971088,653,653,653,653,13
|
|
20250220,113100,524962599,653,652,653,652,663
|
|
20250220,113000,524530312,651,652,652,651,8
|
|
20250220,112900,524525098,652,652,652,652,10
|
|
20250220,112800,524518578,652,652,652,652,31
|
|
20250220,112700,524498366,652,652,652,652,4747
|
|
20250220,112600,521403322,652,652,652,652,1
|
|
20250220,112500,521402670,652,650,652,650,2859
|
|
20250220,112400,519544316,650,650,650,650,700
|
|
20250220,112300,519089316,650,651,651,650,397
|
|
20250220,112200,518831213,651,651,651,651,1018
|
|
20250220,112100,518168495,651,651,651,651,201
|
|
20250220,112000,518037644,651,651,651,651,49
|
|
20250220,111900,518005745,650,650,651,650,19148
|
|
20250220,111800,505559543,651,651,651,650,5506
|
|
20250220,111700,501975637,650,652,652,650,1844
|
|
20250220,111600,500776036,653,651,653,651,12
|
|
20250220,111500,500768202,651,651,653,651,2999
|
|
20250220,111400,498813463,651,652,652,651,40
|
|
20250220,111300,498787384,652,651,652,651,46
|
|
20250220,111200,498757435,651,652,652,651,862
|
|
20250220,111100,498196223,653,653,653,653,41
|
|
20250220,111000,498169450,652,653,653,652,3
|
|
20250220,110900,498167493,652,652,652,652,2025
|
|
20250220,110800,496847193,653,653,653,653,1
|
|
20250220,110700,496846540,653,650,653,650,14373
|
|
20250220,110600,487461001,650,652,653,650,13
|
|
20250220,110500,487452544,650,651,651,650,5307
|
|
20250220,110400,484001971,653,653,653,651,10164
|
|
20250220,110300,477375777,653,653,653,652,951
|
|
20250220,110200,476755574,653,654,654,652,19465
|
|
20250220,110100,464044626,654,654,654,653,149
|
|
20250220,110000,463947216,654,654,654,654,220
|
|
20250220,105900,463803336,654,653,654,653,3
|
|
20250220,105800,463801376,653,653,653,653,1559
|
|
20250220,105700,462783349,653,654,654,653,214
|
|
20250220,105600,462643397,654,656,656,654,7220
|
|
20250220,105500,457914895,655,657,657,655,10931
|
|
20250220,105400,450733813,656,656,656,655,1688
|
|
20250220,105300,449626605,656,654,656,654,31086
|
|
20250220,105200,429256872,654,653,654,653,601
|
|
20250220,105100,428863819,654,653,655,653,21311
|
|
20250220,105000,414916604,651,653,654,651,8210
|
|
20250220,104900,409554298,653,653,653,652,123
|
|
20250220,104800,409474089,651,651,653,651,679
|
|
20250220,104700,409031940,653,653,653,651,11788
|
|
20250220,104600,401334677,654,654,654,653,14010
|
|
20250220,104500,392172139,654,652,654,652,37581
|
|
20250220,104400,367645426,652,651,652,651,1604
|
|
20250220,104300,366601122,650,649,652,649,5013
|
|
20250220,104200,363335027,648,649,650,648,12457
|
|
20250220,104100,355248519,648,648,650,648,35081
|
|
20250220,104000,332455573,648,648,648,647,9888
|
|
20250220,103900,326048151,648,648,648,648,160
|
|
20250220,103800,325944471,648,647,648,647,15650
|
|
20250220,103700,315817422,647,644,647,644,16978
|
|
20250220,103600,304863816,644,644,644,644,3
|
|
20250220,103500,304861884,643,643,643,643,1
|
|
20250220,103400,304861241,643,644,644,643,1759
|
|
20250220,103300,303729156,644,644,645,644,1002
|
|
20250220,103200,303083867,644,644,644,644,10000
|
|
20250220,103100,296643867,645,644,645,643,10043
|
|
20250220,103000,290178174,643,644,644,643,1960
|
|
20250220,102900,288915936,644,644,644,644,100
|
|
20250220,102800,288851536,645,645,645,645,0
|
|
20250220,102700,288851536,645,644,645,644,1115
|
|
20250220,102600,288133475,645,645,645,645,1000
|
|
20250220,102500,287488475,645,645,645,645,0
|
|
20250220,102400,287488475,645,644,645,644,13
|
|
20250220,102300,287480100,645,645,645,645,182
|
|
20250220,102200,287362710,645,645,645,645,1
|
|
20250220,102100,287362065,643,644,644,643,143
|
|
20250220,102000,287270114,645,645,645,645,0
|
|
20250220,101900,287270114,645,645,645,645,150
|
|
20250220,101800,287173364,645,644,645,644,666
|
|
20250220,101700,286744459,643,643,644,643,53
|
|
20250220,101600,286710379,644,644,644,644,1384
|
|
20250220,101500,285819083,645,644,645,644,203
|
|
20250220,101400,285688338,644,644,644,643,27
|
|
20250220,101300,285670951,644,644,644,644,4412
|
|
20250220,101200,282829623,644,644,644,644,0
|
|
20250220,101100,282829623,644,642,644,642,16942
|
|
20250220,101000,271943388,643,643,643,643,0
|
|
20250220,100900,271943388,643,644,644,643,31683
|
|
20250220,100800,251568478,644,644,644,643,5821
|
|
20250220,100700,247825567,644,643,644,643,1017
|
|
20250220,100600,247171619,644,644,644,643,11463
|
|
20250220,100500,239789908,643,644,644,643,120
|
|
20250220,100400,239712634,644,644,644,644,3004
|
|
20250220,100300,237778058,644,644,644,644,102
|
|
20250220,100200,237712370,643,645,645,643,15028
|
|
20250220,100100,228045880,644,645,645,644,702
|
|
20250220,100000,227593092,645,645,645,644,656
|
|
20250220,095900,227170601,645,643,645,643,122
|
|
20250220,095800,227092118,643,644,644,643,11
|
|
20250220,095700,227085036,644,646,646,644,1001
|
|
20250220,095600,226440289,645,645,645,645,3128
|
|
20250220,095500,224422729,645,645,645,645,29
|
|
20250220,095400,224404024,645,645,645,645,170
|
|
20250220,095300,224294374,645,646,646,643,1912
|
|
20250220,095200,223063624,646,647,647,643,40501
|
|
20250220,095100,196965407,647,647,647,647,0
|
|
20250220,095000,196965407,647,646,647,646,45
|
|
20250220,094900,196936336,646,646,647,646,1190
|
|
20250220,094800,196167594,646,647,647,646,40
|
|
20250220,094700,196141724,647,647,647,647,13155
|
|
20250220,094600,187630439,648,648,648,647,1570
|
|
20250220,094500,186613513,648,647,648,647,277
|
|
20250220,094400,186434139,647,647,648,647,5587
|
|
20250220,094300,182819311,647,646,647,646,13930
|
|
20250220,094200,173815686,646,646,646,646,2
|
|
20250220,094100,173814394,646,647,647,646,4062
|
|
20250220,094000,171190341,647,646,647,646,11
|
|
20250220,093900,171183233,647,646,647,646,1295
|
|
20250220,093800,170346625,647,646,647,646,3207
|
|
20250220,093700,168271852,647,646,647,646,8922
|
|
20250220,093600,162500911,645,646,646,645,1210
|
|
20250220,093500,161719254,646,646,646,645,3000
|
|
20250220,093400,159782454,646,646,646,645,1084
|
|
20250220,093300,159082195,646,647,647,646,92
|
|
20250220,093200,159022742,646,646,646,646,7744
|
|
20250220,093100,154020118,645,645,645,645,6137
|
|
20250220,093000,150061753,645,646,646,645,2372
|
|
20250220,092900,148531812,645,645,645,645,2357
|
|
20250220,092800,147011547,647,645,647,645,202
|
|
20250220,092700,146881253,646,645,648,645,1223
|
|
20250220,092600,146091349,647,647,647,647,13
|
|
20250220,092500,146082938,648,648,648,648,0
|
|
20250220,092400,146082938,648,648,648,647,1024
|
|
20250220,092300,145419412,647,645,647,645,33124
|
|
20250220,092200,124019849,645,645,645,645,4000
|
|
20250220,092100,121439849,645,645,645,645,1710
|
|
20250220,092000,120336899,644,644,644,644,12277
|
|
20250220,091900,112430511,644,645,645,644,2369
|
|
20250220,091800,110904818,644,644,644,644,1816
|
|
20250220,091700,109735314,645,645,645,645,2539
|
|
20250220,091600,108097659,645,646,647,645,2843
|
|
20250220,091500,106262204,646,646,647,645,7205
|
|
20250220,091400,101613732,646,646,646,645,1308
|
|
20250220,091300,100769924,646,646,646,645,7409
|
|
20250220,091200,95984711,646,644,646,644,14499
|
|
20250220,091100,86626659,645,644,645,643,32870
|
|
20250220,091000,65458412,645,646,647,645,28959
|
|
20250220,090900,46776947,646,645,646,645,5147
|
|
20250220,090800,43457130,645,643,645,642,10433
|
|
20250220,090700,36740589,643,642,644,641,5186
|
|
20250220,090600,33411169,643,645,646,643,2739
|
|
20250220,090500,31647293,646,646,646,646,4
|
|
20250220,090400,31644709,646,644,646,644,5851
|
|
20250220,090300,27868061,644,642,644,641,12883
|
|
20250220,090200,19588180,641,638,641,638,7418
|
|
20250220,090100,14849106,638,638,639,638,6744
|
|
20250220,090000,10543003,638,639,640,638,15510
|