610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,190700,1799019234,790,790,790,790,10417
|
|
20250219,190600,1799019234,790,790,790,790,0
|
|
20250219,190500,1799019234,790,790,790,790,0
|
|
20250219,190400,1799019234,790,790,790,790,0
|
|
20250219,190300,1799019234,790,790,790,790,0
|
|
20250219,190200,1799019234,790,790,790,790,0
|
|
20250219,190100,1799019234,790,790,790,790,0
|
|
20250219,190000,1799019234,790,790,790,790,0
|
|
20250219,185900,1799019234,790,790,790,790,0
|
|
20250219,185800,1799019234,790,790,790,790,0
|
|
20250219,185700,1799019234,790,790,790,790,0
|
|
20250219,185600,1799019234,790,790,790,790,0
|
|
20250219,185500,1799019234,790,790,790,790,0
|
|
20250219,185400,1799019234,790,790,790,790,0
|
|
20250219,185300,1799019234,790,790,790,790,0
|
|
20250219,185200,1799019234,790,790,790,790,0
|
|
20250219,185100,1799019234,790,790,790,790,0
|
|
20250219,185000,1799019234,790,790,790,790,0
|
|
20250219,184900,1799019234,790,790,790,790,0
|
|
20250219,184800,1799019234,790,790,790,790,0
|
|
20250219,184700,1799019234,790,790,790,790,0
|
|
20250219,184600,1799019234,790,790,790,790,0
|
|
20250219,184500,1799019234,790,790,790,790,0
|
|
20250219,184400,1799019234,790,790,790,790,0
|
|
20250219,184300,1799019234,790,790,790,790,0
|
|
20250219,184200,1799019234,790,790,790,790,0
|
|
20250219,184100,1799019234,790,790,790,790,0
|
|
20250219,184000,1799019234,790,790,790,790,0
|
|
20250219,183900,1799019234,790,790,790,790,0
|
|
20250219,183800,1799019234,790,790,790,790,0
|
|
20250219,183700,1799019234,790,790,790,790,10417
|
|
20250219,183600,1799019234,790,790,790,790,0
|
|
20250219,183500,1799019234,790,790,790,790,0
|
|
20250219,183400,1799019234,790,790,790,790,0
|
|
20250219,183300,1799019234,790,790,790,790,0
|
|
20250219,183200,1799019234,790,790,790,790,0
|
|
20250219,183100,1799019234,790,790,790,790,0
|
|
20250219,183000,1799019234,790,790,790,790,0
|
|
20250219,182900,1799019234,790,790,790,790,0
|
|
20250219,182800,1799019234,790,790,790,790,0
|
|
20250219,182700,1799019234,790,790,790,790,0
|
|
20250219,182600,1799019234,790,790,790,790,0
|
|
20250219,182500,1799019234,790,790,790,790,0
|
|
20250219,182400,1799019234,790,790,790,790,0
|
|
20250219,182300,1799019234,790,790,790,790,0
|
|
20250219,182200,1799019234,790,790,790,790,0
|
|
20250219,182100,1799019234,790,790,790,790,0
|
|
20250219,182000,1799019234,790,790,790,790,0
|
|
20250219,181900,1799019234,790,790,790,790,0
|
|
20250219,181800,1799019234,790,790,790,790,0
|
|
20250219,181700,1799019234,790,790,790,790,0
|
|
20250219,181600,1799019234,790,790,790,790,0
|
|
20250219,181500,1799019234,790,790,790,790,0
|
|
20250219,181400,1799019234,790,790,790,790,0
|
|
20250219,181300,1799019234,790,790,790,790,0
|
|
20250219,181200,1799019234,790,790,790,790,0
|
|
20250219,181100,1799019234,790,790,790,790,0
|
|
20250219,181000,1799019234,790,790,790,790,0
|
|
20250219,180900,1799019234,790,790,790,790,0
|
|
20250219,180800,1799019234,790,790,790,790,0
|
|
20250219,180700,1799019234,790,790,790,790,10417
|
|
20250219,180600,1799019234,790,790,790,790,0
|
|
20250219,180500,1799019234,790,790,790,790,0
|
|
20250219,180400,1799019234,790,790,790,790,0
|
|
20250219,180300,1799019234,790,790,790,790,0
|
|
20250219,180200,1799019234,790,790,790,790,0
|
|
20250219,180100,1799019234,790,790,790,790,0
|
|
20250219,180000,1799019234,790,790,790,790,0
|
|
20250219,175900,1799019234,790,790,790,790,0
|
|
20250219,175800,1799019234,790,790,790,790,0
|
|
20250219,175700,1799019234,790,790,790,790,0
|
|
20250219,175600,1799019234,790,790,790,790,0
|
|
20250219,175500,1799019234,790,790,790,790,0
|
|
20250219,175400,1799019234,790,790,790,790,0
|
|
20250219,175300,1799019234,790,790,790,790,0
|
|
20250219,175200,1799019234,790,790,790,790,0
|
|
20250219,175100,1799019234,790,790,790,790,0
|
|
20250219,175000,1799019234,790,790,790,790,0
|
|
20250219,174900,1799019234,790,790,790,790,0
|
|
20250219,174800,1799019234,790,790,790,790,0
|
|
20250219,174700,1799019234,790,790,790,790,0
|
|
20250219,174600,1799019234,790,790,790,790,0
|
|
20250219,174500,1799019234,790,790,790,790,0
|
|
20250219,174400,1799019234,790,790,790,790,0
|
|
20250219,174300,1799019234,790,790,790,790,0
|
|
20250219,174200,1799019234,790,790,790,790,0
|
|
20250219,174100,1799019234,790,790,790,790,0
|
|
20250219,174000,1799019234,790,790,790,790,0
|
|
20250219,173900,1799019234,790,790,790,790,0
|
|
20250219,173800,1799019234,790,790,790,790,0
|
|
20250219,173700,1799019234,790,790,790,790,10417
|
|
20250219,173600,1799019234,790,790,790,790,0
|
|
20250219,173500,1799019234,790,790,790,790,0
|
|
20250219,173400,1799019234,790,790,790,790,0
|
|
20250219,173300,1799019234,790,790,790,790,0
|
|
20250219,173200,1799019234,790,790,790,790,0
|
|
20250219,173100,1799019234,790,790,790,790,0
|
|
20250219,173000,1799019234,790,790,790,790,0
|
|
20250219,172900,1799019234,790,790,790,790,0
|
|
20250219,172800,1799019234,790,790,790,790,0
|
|
20250219,172700,1799019234,790,790,790,790,0
|
|
20250219,172600,1799019234,790,790,790,790,0
|
|
20250219,172500,1799019234,790,790,790,790,0
|
|
20250219,172400,1799019234,790,790,790,790,0
|
|
20250219,172300,1799019234,790,790,790,790,0
|
|
20250219,172200,1799019234,790,790,790,790,0
|
|
20250219,172100,1799019234,790,790,790,790,0
|
|
20250219,172000,1799019234,790,790,790,790,0
|
|
20250219,171900,1799019234,790,790,790,790,0
|
|
20250219,171800,1799019234,790,790,790,790,0
|
|
20250219,171700,1799019234,790,790,790,790,0
|
|
20250219,171600,1799019234,790,790,790,790,0
|
|
20250219,171500,1799019234,790,790,790,790,0
|
|
20250219,171400,1799019234,790,790,790,790,0
|
|
20250219,171300,1799019234,790,790,790,790,0
|
|
20250219,171200,1799019234,790,790,790,790,0
|
|
20250219,171100,1799019234,790,790,790,790,0
|
|
20250219,171000,1799019234,790,790,790,790,0
|
|
20250219,170900,1799019234,790,790,790,790,0
|
|
20250219,170800,1799019234,790,790,790,790,0
|
|
20250219,170700,1799019234,790,790,790,790,10417
|
|
20250219,170600,1799019234,790,790,790,790,0
|
|
20250219,170500,1799019234,790,790,790,790,0
|
|
20250219,170400,1799019234,790,790,790,790,0
|
|
20250219,170300,1799019234,790,790,790,790,0
|
|
20250219,170200,1799019234,790,790,790,790,0
|
|
20250219,170100,1799019234,790,790,790,790,0
|
|
20250219,170000,1799019234,790,790,790,790,0
|
|
20250219,165900,1799019234,790,790,790,790,0
|
|
20250219,165800,1799019234,790,790,790,790,0
|
|
20250219,165700,1799019234,790,790,790,790,0
|
|
20250219,165600,1799019234,790,790,790,790,0
|
|
20250219,165500,1799019234,790,790,790,790,0
|
|
20250219,165400,1799019234,790,790,790,790,0
|
|
20250219,165300,1799019234,790,790,790,790,0
|
|
20250219,165200,1799019234,790,790,790,790,0
|
|
20250219,165100,1799019234,790,790,790,790,0
|
|
20250219,165000,1799019234,790,790,790,790,0
|
|
20250219,164900,1799019234,790,790,790,790,0
|
|
20250219,164800,1799019234,790,790,790,790,0
|
|
20250219,164700,1799019234,790,790,790,790,0
|
|
20250219,164600,1799019234,790,790,790,790,0
|
|
20250219,164500,1799019234,790,790,790,790,0
|
|
20250219,164400,1799019234,790,790,790,790,0
|
|
20250219,164300,1799019234,790,790,790,790,0
|
|
20250219,164200,1799019234,790,790,790,790,0
|
|
20250219,164100,1799019234,790,790,790,790,0
|
|
20250219,164000,1799019234,790,790,790,790,0
|
|
20250219,163900,1799019234,790,790,790,790,0
|
|
20250219,163800,1799019234,790,790,790,790,0
|
|
20250219,163700,1799019234,790,790,790,790,10417
|
|
20250219,163600,1799019234,790,790,790,790,0
|
|
20250219,163500,1799019234,790,790,790,790,0
|
|
20250219,163400,1799019234,790,790,790,790,0
|
|
20250219,163300,1799019234,790,790,790,790,0
|
|
20250219,163200,1799019234,790,790,790,790,0
|
|
20250219,163100,1799019234,790,790,790,790,0
|
|
20250219,163000,1799019234,790,790,790,790,0
|
|
20250219,162900,1799019234,790,790,790,790,0
|
|
20250219,162800,1799019234,790,790,790,790,0
|
|
20250219,162700,1799019234,790,790,790,790,0
|
|
20250219,162600,1799019234,790,790,790,790,0
|
|
20250219,162500,1799019234,790,790,790,790,0
|
|
20250219,162400,1799019234,790,790,790,790,0
|
|
20250219,162300,1799019234,790,790,790,790,0
|
|
20250219,162200,1799019234,790,790,790,790,0
|
|
20250219,162100,1799019234,790,790,790,790,0
|
|
20250219,162000,1799019234,790,790,790,790,0
|
|
20250219,161900,1799019234,790,790,790,790,0
|
|
20250219,161800,1799019234,790,790,790,790,0
|
|
20250219,161700,1799019234,790,790,790,790,0
|
|
20250219,161600,1799019234,790,790,790,790,0
|
|
20250219,161500,1799019234,790,790,790,790,0
|
|
20250219,161400,1799019234,790,790,790,790,0
|
|
20250219,161300,1799019234,790,790,790,790,0
|
|
20250219,161200,1799019234,790,790,790,790,0
|
|
20250219,161100,1799019234,790,790,790,790,0
|
|
20250219,161000,1799019234,790,790,790,790,0
|
|
20250219,160900,1799019234,790,790,790,790,0
|
|
20250219,160800,1799019234,790,790,790,790,0
|
|
20250219,160700,1799019234,790,790,790,790,10417
|
|
20250219,160600,1799019234,790,790,790,790,0
|
|
20250219,160500,1799019234,790,790,790,790,0
|
|
20250219,160400,1799019234,790,790,790,790,0
|
|
20250219,160300,1799019234,790,790,790,790,0
|
|
20250219,160200,1799019234,790,790,790,790,0
|
|
20250219,160100,1799019234,790,790,790,790,0
|
|
20250219,160000,1799019234,790,790,790,790,0
|
|
20250219,155900,1799019234,790,790,790,790,0
|
|
20250219,155800,1799019234,790,790,790,790,0
|
|
20250219,155700,1799019234,790,790,790,790,0
|
|
20250219,155600,1799019234,790,790,790,790,0
|
|
20250219,155500,1799019234,790,790,790,790,0
|
|
20250219,155400,1799019234,790,790,790,790,0
|
|
20250219,155300,1799019234,790,790,790,790,0
|
|
20250219,155200,1799019234,790,790,790,790,0
|
|
20250219,155100,1799019234,790,790,790,790,0
|
|
20250219,155000,1799019234,790,790,790,790,0
|
|
20250219,154900,1799019234,790,790,790,790,0
|
|
20250219,154800,1799019234,790,790,790,790,0
|
|
20250219,154700,1799019234,790,790,790,790,0
|
|
20250219,154600,1799019234,790,790,790,790,0
|
|
20250219,154500,1799019234,790,790,790,790,0
|
|
20250219,154400,1799019234,790,790,790,790,0
|
|
20250219,154300,1799019234,790,790,790,790,0
|
|
20250219,154200,1799019234,790,790,790,790,0
|
|
20250219,154100,1799019234,790,790,790,790,0
|
|
20250219,154000,1799019234,790,790,790,790,0
|
|
20250219,153900,1799019234,790,790,790,790,0
|
|
20250219,153800,1799019234,790,790,790,790,0
|
|
20250219,153700,1799019234,790,790,790,790,10417
|
|
20250219,153600,1799019234,790,790,790,790,0
|
|
20250219,153500,1799019234,790,790,790,790,0
|
|
20250219,153400,1799019234,790,790,790,790,0
|
|
20250219,153300,1799019234,790,790,790,790,0
|
|
20250219,153200,1799019234,790,790,790,790,0
|
|
20250219,153100,1799019234,790,790,790,790,0
|
|
20250219,153000,1799019234,790,790,790,790,10417
|
|
20250219,152900,1790789804,788,788,788,788,0
|
|
20250219,152800,1790789804,788,788,788,788,0
|
|
20250219,152700,1790789804,788,788,788,788,0
|
|
20250219,152600,1790789804,788,788,788,788,0
|
|
20250219,152500,1790789804,788,788,788,788,0
|
|
20250219,152400,1790789804,788,788,788,788,0
|
|
20250219,152300,1790789804,788,788,788,788,0
|
|
20250219,152200,1790789804,788,788,788,788,0
|
|
20250219,152100,1790789804,788,788,788,788,0
|
|
20250219,152000,1790789804,788,788,788,788,0
|
|
20250219,151900,1790789804,788,790,794,787,5821
|
|
20250219,151800,1786181906,790,790,790,790,14329
|
|
20250219,151700,1774861996,790,788,790,787,1400
|
|
20250219,151600,1773759396,787,789,791,786,29241
|
|
20250219,151500,1750697463,789,790,790,788,3658
|
|
20250219,151400,1747811098,790,792,792,790,7789
|
|
20250219,151300,1741649329,792,794,795,791,3496
|
|
20250219,151200,1738878423,794,790,795,790,15810
|
|
20250219,151100,1726339029,789,787,789,787,4966
|
|
20250219,151000,1722430327,787,790,790,787,9249
|
|
20250219,150900,1715136738,790,789,790,789,1536
|
|
20250219,150800,1713923724,789,789,789,789,10727
|
|
20250219,150700,1705460121,789,796,796,789,14221
|
|
20250219,150600,1694184187,796,792,796,792,15133
|
|
20250219,150500,1682191287,792,798,799,792,43147
|
|
20250219,150400,1647784578,799,791,799,791,27609
|
|
20250219,150300,1625770609,787,792,797,787,41058
|
|
20250219,150200,1593210423,792,785,794,785,98633
|
|
20250219,150100,1515299317,786,784,787,783,22376
|
|
20250219,150000,1497714033,783,782,784,781,16776
|
|
20250219,145900,1484586864,782,782,782,781,1042
|
|
20250219,145800,1483772061,782,780,782,776,6254
|
|
20250219,145700,1478888892,780,779,780,779,3001
|
|
20250219,145600,1476548206,780,779,780,779,4333
|
|
20250219,145500,1473171777,778,778,778,778,1402
|
|
20250219,145400,1472081021,778,774,778,774,2092
|
|
20250219,145300,1470461809,778,778,778,778,129
|
|
20250219,145200,1470361447,778,778,778,778,3
|
|
20250219,145100,1470359113,773,778,778,773,3456
|
|
20250219,145000,1467683240,778,778,780,778,8782
|
|
20250219,144900,1460839909,778,776,778,776,3302
|
|
20250219,144800,1458273542,776,775,776,774,7810
|
|
20250219,144700,1452215556,775,774,775,774,3756
|
|
20250219,144600,1449308411,773,772,773,772,861
|
|
20250219,144500,1448643157,772,773,773,772,1495
|
|
20250219,144400,1447488509,773,773,773,773,301
|
|
20250219,144300,1447255836,774,773,774,773,5469
|
|
20250219,144200,1443028298,772,772,773,772,533
|
|
20250219,144100,1442616818,772,771,772,771,5432
|
|
20250219,144000,1438423746,770,770,770,770,0
|
|
20250219,143900,1438423746,770,770,770,769,4241
|
|
20250219,143800,1435158206,770,770,770,770,219
|
|
20250219,143700,1434989576,770,769,770,769,111
|
|
20250219,143600,1434904207,769,769,769,769,0
|
|
20250219,143500,1434904207,769,769,769,768,9621
|
|
20250219,143400,1427506658,769,769,769,769,460
|
|
20250219,143300,1427152918,769,769,769,769,1008
|
|
20250219,143200,1426377766,768,768,768,768,2600
|
|
20250219,143100,1424380966,767,767,767,767,1100
|
|
20250219,143000,1423537266,767,767,767,767,2150
|
|
20250219,142900,1421888216,767,768,768,767,9004
|
|
20250219,142800,1414982144,768,769,769,768,23754
|
|
20250219,142700,1396717061,769,770,770,769,4538
|
|
20250219,142600,1393227301,770,770,770,770,0
|
|
20250219,142500,1393227301,770,770,770,770,450
|
|
20250219,142400,1392880801,770,770,770,770,1971
|
|
20250219,142300,1391363131,770,771,771,770,1710
|
|
20250219,142200,1390044928,771,771,771,771,227
|
|
20250219,142100,1389869911,771,771,771,771,270
|
|
20250219,142000,1389661741,769,769,769,769,0
|
|
20250219,141900,1389661741,769,769,769,769,0
|
|
20250219,141800,1389661741,769,769,769,769,82
|
|
20250219,141700,1389598683,769,769,769,769,50
|
|
20250219,141600,1389560233,769,770,770,769,25917
|
|
20250219,141500,1369617206,770,771,771,770,421
|
|
20250219,141400,1369293021,771,769,771,769,11
|
|
20250219,141300,1369284558,769,769,769,769,10126
|
|
20250219,141200,1361497664,769,769,769,769,5116
|
|
20250219,141100,1357563460,769,769,769,769,332
|
|
20250219,141000,1357308152,769,769,769,769,452
|
|
20250219,140900,1356960564,769,769,769,769,0
|
|
20250219,140800,1356960564,769,769,769,769,3000
|
|
20250219,140700,1354653564,768,768,768,768,8614
|
|
20250219,140600,1348038012,769,769,769,768,562
|
|
20250219,140500,1347605934,769,770,770,766,84539
|
|
20250219,140400,1282599958,770,770,770,770,1788
|
|
20250219,140300,1281223198,771,770,771,770,7560
|
|
20250219,140200,1275401989,771,770,771,770,391
|
|
20250219,140100,1275100529,772,772,772,772,112
|
|
20250219,140000,1275014065,772,772,772,772,52
|
|
20250219,135900,1274973921,770,771,771,770,16221
|
|
20250219,135800,1262482763,772,772,772,772,491
|
|
20250219,135700,1262103711,772,772,772,772,373
|
|
20250219,135600,1261815755,771,771,771,771,874
|
|
20250219,135500,1261141901,771,772,772,771,1375
|
|
20250219,135400,1260081766,772,772,772,772,498
|
|
20250219,135300,1259697310,772,771,772,771,97
|
|
20250219,135200,1259622522,771,772,772,771,435
|
|
20250219,135100,1259287115,772,772,772,772,501
|
|
20250219,135000,1258900343,772,772,772,772,201
|
|
20250219,134900,1258745171,770,770,770,770,692
|
|
20250219,134800,1258212331,770,771,771,770,277
|
|
20250219,134700,1257998956,770,771,772,770,3487
|
|
20250219,134600,1255313948,771,771,772,771,5586
|
|
20250219,134500,1251007135,772,772,773,772,1256
|
|
20250219,134400,1250036567,773,773,773,773,500
|
|
20250219,134300,1249650067,773,771,773,771,1659
|
|
20250219,134200,1248369663,770,772,772,770,1989
|
|
20250219,134100,1246837186,772,772,772,772,187
|
|
20250219,134000,1246692822,772,772,772,772,60
|
|
20250219,133900,1246646502,772,770,772,769,4185
|
|
20250219,133800,1243424567,770,770,770,770,1203
|
|
20250219,133700,1242498257,770,770,770,770,0
|
|
20250219,133600,1242498257,770,771,771,770,1206
|
|
20250219,133500,1241569131,772,772,772,772,1000
|
|
20250219,133400,1240797131,772,772,772,772,867
|
|
20250219,133300,1240127807,770,771,771,770,530
|
|
20250219,133200,1239719245,771,772,772,771,1842
|
|
20250219,133100,1238298418,772,772,772,772,10
|
|
20250219,133000,1238290698,773,772,773,772,3365
|
|
20250219,132900,1235692908,772,772,772,772,1
|
|
20250219,132800,1235692136,770,770,770,770,1300
|
|
20250219,132700,1234691136,770,770,770,770,980
|
|
20250219,132600,1233936536,772,772,772,770,4417
|
|
20250219,132500,1230533514,772,771,772,771,596
|
|
20250219,132400,1230073996,771,771,771,771,55
|
|
20250219,132300,1230031591,772,772,772,772,0
|
|
20250219,132200,1230031591,772,772,772,772,214
|
|
20250219,132100,1229866383,769,769,769,769,1
|
|
20250219,132000,1229865614,768,768,768,768,0
|
|
20250219,131900,1229865614,768,769,769,768,653
|
|
20250219,131800,1229363910,769,770,770,769,4600
|
|
20250219,131700,1225822923,770,770,770,770,1
|
|
20250219,131600,1225822153,770,770,773,770,1061
|
|
20250219,131500,1225004483,770,770,770,770,6900
|
|
20250219,131400,1219691483,771,772,772,771,1500
|
|
20250219,131300,1218534980,773,772,773,772,700
|
|
20250219,131200,1217994065,771,771,771,771,11
|
|
20250219,131100,1217985584,771,771,771,771,1
|
|
20250219,131000,1217984813,771,773,773,771,1076
|
|
20250219,130900,1217155065,773,773,773,773,1
|
|
20250219,130800,1217154292,770,770,770,770,867
|
|
20250219,130700,1216486702,770,772,772,770,3683
|
|
20250219,130600,1213650742,772,771,773,771,2712
|
|
20250219,130500,1211558974,770,770,770,770,5460
|
|
20250219,130400,1207354774,770,770,770,770,52
|
|
20250219,130300,1207314734,770,771,771,770,21
|
|
20250219,130200,1207298545,771,770,771,768,46006
|
|
20250219,130100,1171935118,770,774,774,770,50
|
|
20250219,130000,1171896502,774,774,774,774,72
|
|
20250219,125900,1171840774,774,770,774,769,314
|
|
20250219,125800,1171599138,774,771,775,770,8132
|
|
20250219,125700,1165335119,776,777,777,772,3911
|
|
20250219,125600,1162312895,774,777,777,774,8342
|
|
20250219,125500,1155852650,778,778,778,778,2000
|
|
20250219,125400,1154296650,779,778,779,778,171
|
|
20250219,125300,1154163611,778,778,779,774,7163
|
|
20250219,125200,1148593913,774,778,778,774,4583
|
|
20250219,125100,1145030174,778,776,778,776,5936
|
|
20250219,125000,1140413469,776,777,777,776,603
|
|
20250219,124900,1139945038,778,775,778,771,792
|
|
20250219,124800,1139334371,775,779,780,775,3908
|
|
20250219,124700,1136294805,778,777,778,777,16438
|
|
20250219,124600,1123514693,777,777,778,775,13822
|
|
20250219,124500,1112785070,777,777,777,776,7444
|
|
20250219,124400,1107003440,778,773,778,770,40463
|
|
20250219,124300,1075657843,773,773,773,773,130
|
|
20250219,124200,1075557353,773,771,773,771,5650
|
|
20250219,124100,1071196514,771,772,772,770,11
|
|
20250219,124000,1071188041,772,771,772,771,1106
|
|
20250219,123900,1070334394,771,770,771,770,318
|
|
20250219,123800,1070089532,770,769,770,769,735
|
|
20250219,123700,1069523616,770,770,771,770,1811
|
|
20250219,123600,1068129145,770,770,770,770,8
|
|
20250219,123500,1068122985,771,770,771,770,558
|
|
20250219,123400,1067693304,770,770,770,770,502
|
|
20250219,123300,1067306764,770,770,770,770,0
|
|
20250219,123200,1067306764,770,770,770,770,4
|
|
20250219,123100,1067303684,769,769,769,769,100
|
|
20250219,123000,1067226784,769,769,769,769,0
|
|
20250219,122900,1067226784,769,769,769,769,511
|
|
20250219,122800,1066833825,769,769,769,769,940
|
|
20250219,122700,1066110965,769,769,769,769,0
|
|
20250219,122600,1066110965,769,770,770,769,194
|
|
20250219,122500,1065961748,770,769,770,768,29158
|
|
20250219,122400,1043565270,770,770,770,770,10
|
|
20250219,122300,1043557570,769,769,769,769,1946
|
|
20250219,122200,1042061096,768,770,770,768,589
|
|
20250219,122100,1041608548,770,768,771,768,5775
|
|
20250219,122000,1037168146,768,767,768,767,6875
|
|
20250219,121900,1031894683,767,768,768,767,1811
|
|
20250219,121800,1030504785,768,768,768,768,6797
|
|
20250219,121700,1025284689,769,769,769,769,5396
|
|
20250219,121600,1021135165,770,770,770,770,8461
|
|
20250219,121500,1014620195,770,771,771,770,250
|
|
20250219,121400,1014427545,771,772,772,771,2513
|
|
20250219,121300,1012489912,772,772,772,772,115
|
|
20250219,121200,1012401132,772,772,772,772,0
|
|
20250219,121100,1012401132,772,772,772,772,695
|
|
20250219,121000,1011864592,771,771,771,771,10
|
|
20250219,120900,1011856882,771,771,771,771,200
|
|
20250219,120800,1011702682,771,770,771,770,1303
|
|
20250219,120700,1010698351,771,771,771,770,993
|
|
20250219,120600,1009933136,772,772,772,772,22
|
|
20250219,120500,1009916152,772,772,772,772,20
|
|
20250219,120400,1009900712,772,772,772,771,1407
|
|
20250219,120300,1008814693,772,771,772,771,1030
|
|
20250219,120200,1008019560,771,771,771,771,5278
|
|
20250219,120100,1003950222,771,770,771,770,632
|
|
20250219,120000,1003463561,772,772,772,772,49
|
|
20250219,115900,1003425733,772,772,772,771,3639
|
|
20250219,115800,1000618293,772,772,772,772,1290
|
|
20250219,115700,999622413,772,771,772,771,419
|
|
20250219,115600,999299074,772,772,772,772,496
|
|
20250219,115500,998916162,772,772,772,772,130
|
|
20250219,115400,998815802,772,771,772,771,1500
|
|
20250219,115300,997658302,771,771,771,771,2697
|
|
20250219,115200,995578915,771,771,771,771,520
|
|
20250219,115100,995177995,771,770,771,770,590
|
|
20250219,115000,994723205,770,770,770,767,1504
|
|
20250219,114900,993565137,771,770,771,770,7052
|
|
20250219,114800,988128997,770,770,770,770,149
|
|
20250219,114700,988014267,770,770,770,770,3608
|
|
20250219,114600,985236107,770,769,770,769,2393
|
|
20250219,114500,983393498,770,767,770,767,17
|
|
20250219,114400,983380412,767,768,768,767,401
|
|
20250219,114300,983072844,768,768,768,768,220
|
|
20250219,114200,982903884,768,769,769,768,693
|
|
20250219,114100,982371368,769,769,769,769,1285
|
|
20250219,114000,981383203,769,769,769,769,30
|
|
20250219,113900,981360133,769,770,771,769,5095
|
|
20250219,113800,977437084,771,772,772,771,12497
|
|
20250219,113700,967801797,772,772,772,771,13037
|
|
20250219,113600,957739288,772,769,772,769,33207
|
|
20250219,113500,932170423,768,768,769,768,1258
|
|
20250219,113400,931204275,768,766,768,765,31180
|
|
20250219,113300,907320472,767,766,767,766,111
|
|
20250219,113200,907235445,767,765,767,765,956
|
|
20250219,113100,906503525,767,766,767,764,1002
|
|
20250219,113000,905736080,768,768,769,764,2201
|
|
20250219,112900,904048254,765,766,766,765,5279
|
|
20250219,112800,900004541,766,765,768,765,26876
|
|
20250219,112700,879392679,765,765,765,765,6790
|
|
20250219,112600,874198329,764,764,764,764,20249
|
|
20250219,112500,858728093,763,764,764,763,2642
|
|
20250219,112400,856712226,762,763,763,762,7459
|
|
20250219,112300,851026056,764,764,764,764,9718
|
|
20250219,112200,843601504,764,764,764,764,2123
|
|
20250219,112100,841979532,764,764,764,764,52
|
|
20250219,112000,841939804,764,764,764,764,34
|
|
20250219,111900,841913828,763,763,763,763,1100
|
|
20250219,111800,841074528,764,764,764,763,34
|
|
20250219,111700,841048553,764,763,764,763,303
|
|
20250219,111600,840817064,764,764,764,764,201
|
|
20250219,111500,840663500,762,764,764,762,165
|
|
20250219,111400,840537590,764,764,764,764,269
|
|
20250219,111300,840332074,764,764,765,764,8359
|
|
20250219,111200,833945796,764,764,764,764,0
|
|
20250219,111100,833945796,764,764,764,764,1006
|
|
20250219,111000,833177212,764,764,764,764,0
|
|
20250219,110900,833177212,764,764,764,764,70
|
|
20250219,110800,833123732,764,764,764,764,64
|
|
20250219,110700,833074836,765,763,765,762,28014
|
|
20250219,110600,811691626,760,761,761,760,3394
|
|
20250219,110500,809108793,762,762,763,761,13522
|
|
20250219,110400,798809524,762,763,763,762,1769
|
|
20250219,110300,797459992,762,762,762,762,2000
|
|
20250219,110200,795935992,763,763,763,763,1601
|
|
20250219,110100,794714429,763,763,763,763,45
|
|
20250219,110000,794680094,763,763,763,763,2345
|
|
20250219,105900,792890859,764,764,764,764,301
|
|
20250219,105800,792660895,763,764,764,763,88
|
|
20250219,105700,792593749,763,762,764,762,6736
|
|
20250219,105600,787454243,762,762,762,762,8966
|
|
20250219,105500,780622151,762,762,762,761,4764
|
|
20250219,105400,776996486,762,762,762,762,200
|
|
20250219,105300,776844086,762,763,763,762,1024
|
|
20250219,105200,776063292,763,763,763,763,1359
|
|
20250219,105100,775026375,763,763,763,763,3699
|
|
20250219,105000,772204038,763,761,763,761,3792
|
|
20250219,104900,769316342,761,760,761,760,392
|
|
20250219,104800,769018220,760,760,760,760,5732
|
|
20250219,104700,764661900,760,761,761,760,5201
|
|
20250219,104600,760705439,763,763,763,763,0
|
|
20250219,104500,760705439,763,763,763,761,748
|
|
20250219,104400,760134717,763,763,763,763,1192
|
|
20250219,104300,759225221,763,763,763,763,56
|
|
20250219,104200,759182493,763,761,763,761,1463
|
|
20250219,104100,758068224,762,761,762,760,858
|
|
20250219,104000,757415947,761,761,762,761,5155
|
|
20250219,103900,753492967,761,762,762,761,14
|
|
20250219,103800,753482308,762,761,762,761,1718
|
|
20250219,103700,752174799,761,761,761,761,20
|
|
20250219,103600,752159579,761,760,761,760,326
|
|
20250219,103500,751911816,760,761,762,760,1007
|
|
20250219,103400,751146394,760,763,763,760,8414
|
|
20250219,103300,744732958,763,763,764,763,11822
|
|
20250219,103200,735711771,764,764,764,763,2101
|
|
20250219,103100,734106608,763,761,763,761,34049
|
|
20250219,103000,708157684,760,761,761,760,1852
|
|
20250219,102900,706749661,760,760,760,760,2660
|
|
20250219,102800,704728061,760,758,760,758,10886
|
|
20250219,102700,696462701,758,761,761,758,9844
|
|
20250219,102600,688994670,761,761,761,761,1157
|
|
20250219,102500,688114193,761,761,761,761,3744
|
|
20250219,102400,685265009,759,759,760,758,14034
|
|
20250219,102300,674618249,759,760,760,759,2221
|
|
20250219,102200,672930629,760,761,761,760,412
|
|
20250219,102100,672617399,761,761,762,761,1541
|
|
20250219,102000,671444566,762,762,762,761,1102
|
|
20250219,101900,670605843,761,761,762,760,2691
|
|
20250219,101800,668558952,761,761,761,761,1664
|
|
20250219,101700,667292648,761,761,761,761,1480
|
|
20250219,101600,666166368,761,760,761,760,163
|
|
20250219,101500,666042338,761,763,763,761,2424
|
|
20250219,101400,664193086,763,762,763,759,12879
|
|
20250219,101300,654381636,763,760,763,760,32980
|
|
20250219,101200,629313360,760,760,760,759,623
|
|
20250219,101100,628840415,760,760,760,760,57
|
|
20250219,101000,628797095,760,760,760,757,14047
|
|
20250219,100900,618153351,760,759,760,759,2465
|
|
20250219,100800,616280137,759,756,760,756,12726
|
|
20250219,100700,606628927,757,757,758,756,5972
|
|
20250219,100600,602108011,757,758,758,757,368
|
|
20250219,100500,601829087,758,757,759,757,9964
|
|
20250219,100400,594278484,758,759,759,758,4032
|
|
20250219,100300,591219137,759,757,759,757,4370
|
|
20250219,100200,587902544,756,759,759,756,22214
|
|
20250219,100100,571088213,759,759,759,756,26127
|
|
20250219,100000,551322056,759,758,759,757,12418
|
|
20250219,095900,541903221,759,759,759,757,9188
|
|
20250219,095800,534936109,759,762,762,759,39596
|
|
20250219,095700,504855423,762,763,763,762,2648
|
|
20250219,095600,502836988,762,762,762,762,5046
|
|
20250219,095500,498991936,763,762,763,761,2318
|
|
20250219,095400,497226061,761,764,764,761,14999
|
|
20250219,095300,485797015,764,763,764,763,1100
|
|
20250219,095200,484957615,764,763,764,762,1584
|
|
20250219,095100,483749044,763,763,763,763,9
|
|
20250219,095000,483742177,761,761,761,760,6104
|
|
20250219,094900,479099216,759,761,761,759,26905
|
|
20250219,094800,458645965,761,762,762,761,13623
|
|
20250219,094700,448277861,762,762,762,761,15967
|
|
20250219,094600,436115821,762,762,764,761,5434
|
|
20250219,094500,431976905,763,765,765,762,4077
|
|
20250219,094400,428864156,763,762,765,761,17953
|
|
20250219,094300,415160953,762,761,762,760,27238
|
|
20250219,094200,394446133,761,762,763,760,51290
|
|
20250219,094100,355429739,763,763,763,762,11427
|
|
20250219,094000,346720014,763,763,763,762,5140
|
|
20250219,093900,342800634,762,763,764,761,40221
|
|
20250219,093800,312144687,763,764,765,762,13780
|
|
20250219,093700,301621138,764,764,769,764,43448
|
|
20250219,093600,268399542,765,768,768,765,11923
|
|
20250219,093500,259276776,768,765,768,764,11615
|
|
20250219,093400,250388527,765,767,767,765,54793
|
|
20250219,093300,208469845,767,765,769,765,8982
|
|
20250219,093200,201588463,769,772,772,765,65844
|
|
20250219,093100,151033590,771,772,772,771,7900
|
|
20250219,093000,144942679,771,772,772,771,5242
|
|
20250219,092900,140896432,772,773,773,772,10963
|
|
20250219,092800,132430488,773,773,773,772,2869
|
|
20250219,092700,130214174,773,774,774,773,195
|
|
20250219,092600,130063432,773,775,775,773,14696
|
|
20250219,092500,118690972,775,775,776,774,1605
|
|
20250219,092400,117446702,775,775,775,774,13900
|
|
20250219,092300,106685295,775,776,776,775,754
|
|
20250219,092200,106100392,776,774,777,774,2526
|
|
20250219,092100,104141013,775,774,775,774,486
|
|
20250219,092000,103764674,774,777,777,774,12819
|
|
20250219,091900,93840651,775,777,777,775,1588
|
|
20250219,091800,92607587,777,779,779,777,3360
|
|
20250219,091700,89994035,779,778,781,773,18016
|
|
20250219,091600,76010640,779,778,779,778,4774
|
|
20250219,091500,72294962,777,777,777,777,382
|
|
20250219,091400,71998148,777,775,777,775,2624
|
|
20250219,091300,69961946,775,777,777,775,4227
|
|
20250219,091200,66685997,774,778,778,774,13365
|
|
20250219,091100,56311650,778,778,778,778,483
|
|
20250219,091000,55935876,778,779,779,778,1231
|
|
20250219,090900,54977354,779,782,782,779,4909
|
|
20250219,090800,51148479,782,780,782,780,2508
|
|
20250219,090700,49191113,780,780,780,780,1233
|
|
20250219,090600,48229373,783,775,783,775,3594
|
|
20250219,090500,45434987,775,775,775,774,5966
|
|
20250219,090400,40815736,775,777,778,775,6924
|
|
20250219,090300,35448167,778,779,779,776,6254
|
|
20250219,090200,30585211,777,776,777,771,17647
|
|
20250219,090100,16944443,775,781,782,774,15596
|
|
20250219,090000,4839268,782,784,784,782,6067
|