614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191100,558107761,887,887,887,887,1896
|
|
20250217,191000,558107761,887,887,887,887,0
|
|
20250217,190900,558107761,887,887,887,887,0
|
|
20250217,190800,558107761,887,887,887,887,0
|
|
20250217,190700,558107761,887,887,887,887,0
|
|
20250217,190600,558107761,887,887,887,887,0
|
|
20250217,190500,558107761,887,887,887,887,0
|
|
20250217,190400,558107761,887,887,887,887,0
|
|
20250217,190300,558107761,887,887,887,887,0
|
|
20250217,190200,558107761,887,887,887,887,0
|
|
20250217,190100,558107761,887,887,887,887,0
|
|
20250217,190000,558107761,887,887,887,887,0
|
|
20250217,185900,558107761,887,887,887,887,0
|
|
20250217,185800,558107761,887,887,887,887,0
|
|
20250217,185700,558107761,887,887,887,887,0
|
|
20250217,185600,558107761,887,887,887,887,0
|
|
20250217,185500,558107761,887,887,887,887,0
|
|
20250217,185400,558107761,887,887,887,887,0
|
|
20250217,185300,558107761,887,887,887,887,0
|
|
20250217,185200,558107761,887,887,887,887,0
|
|
20250217,185100,558107761,887,887,887,887,0
|
|
20250217,185000,558107761,887,887,887,887,0
|
|
20250217,184900,558107761,887,887,887,887,0
|
|
20250217,184800,558107761,887,887,887,887,0
|
|
20250217,184700,558107761,887,887,887,887,0
|
|
20250217,184600,558107761,887,887,887,887,0
|
|
20250217,184500,558107761,887,887,887,887,0
|
|
20250217,184400,558107761,887,887,887,887,0
|
|
20250217,184300,558107761,887,887,887,887,0
|
|
20250217,184200,558107761,887,887,887,887,0
|
|
20250217,184100,558107761,887,887,887,887,1896
|
|
20250217,184000,558107761,887,887,887,887,0
|
|
20250217,183900,558107761,887,887,887,887,0
|
|
20250217,183800,558107761,887,887,887,887,0
|
|
20250217,183700,558107761,887,887,887,887,0
|
|
20250217,183600,558107761,887,887,887,887,0
|
|
20250217,183500,558107761,887,887,887,887,0
|
|
20250217,183400,558107761,887,887,887,887,0
|
|
20250217,183300,558107761,887,887,887,887,0
|
|
20250217,183200,558107761,887,887,887,887,0
|
|
20250217,183100,558107761,887,887,887,887,0
|
|
20250217,183000,558107761,887,887,887,887,0
|
|
20250217,182900,558107761,887,887,887,887,0
|
|
20250217,182800,558107761,887,887,887,887,0
|
|
20250217,182700,558107761,887,887,887,887,0
|
|
20250217,182600,558107761,887,887,887,887,0
|
|
20250217,182500,558107761,887,887,887,887,0
|
|
20250217,182400,558107761,887,887,887,887,0
|
|
20250217,182300,558107761,887,887,887,887,0
|
|
20250217,182200,558107761,887,887,887,887,0
|
|
20250217,182100,558107761,887,887,887,887,0
|
|
20250217,182000,558107761,887,887,887,887,0
|
|
20250217,181900,558107761,887,887,887,887,0
|
|
20250217,181800,558107761,887,887,887,887,0
|
|
20250217,181700,558107761,887,887,887,887,0
|
|
20250217,181600,558107761,887,887,887,887,0
|
|
20250217,181500,558107761,887,887,887,887,0
|
|
20250217,181400,558107761,887,887,887,887,0
|
|
20250217,181300,558107761,887,887,887,887,0
|
|
20250217,181200,558107761,887,887,887,887,0
|
|
20250217,181100,558107761,887,887,887,887,1896
|
|
20250217,181000,558107761,887,887,887,887,0
|
|
20250217,180900,558107761,887,887,887,887,0
|
|
20250217,180800,558107761,887,887,887,887,0
|
|
20250217,180700,558107761,887,887,887,887,0
|
|
20250217,180600,558107761,887,887,887,887,0
|
|
20250217,180500,558107761,887,887,887,887,0
|
|
20250217,180400,558107761,887,887,887,887,0
|
|
20250217,180300,558107761,887,887,887,887,0
|
|
20250217,180200,558107761,887,887,887,887,0
|
|
20250217,180100,558107761,887,887,887,887,0
|
|
20250217,180000,558107761,887,887,887,887,0
|
|
20250217,175900,558107761,887,887,887,887,0
|
|
20250217,175800,558107761,887,887,887,887,0
|
|
20250217,175700,558107761,887,887,887,887,0
|
|
20250217,175600,558107761,887,887,887,887,0
|
|
20250217,175500,558107761,887,887,887,887,0
|
|
20250217,175400,558107761,887,887,887,887,0
|
|
20250217,175300,558107761,887,887,887,887,0
|
|
20250217,175200,558107761,887,887,887,887,0
|
|
20250217,175100,558107761,887,887,887,887,0
|
|
20250217,175000,558107761,887,887,887,887,0
|
|
20250217,174900,558107761,887,887,887,887,0
|
|
20250217,174800,558107761,887,887,887,887,0
|
|
20250217,174700,558107761,887,887,887,887,0
|
|
20250217,174600,558107761,887,887,887,887,0
|
|
20250217,174500,558107761,887,887,887,887,0
|
|
20250217,174400,558107761,887,887,887,887,0
|
|
20250217,174300,558107761,887,887,887,887,0
|
|
20250217,174200,558107761,887,887,887,887,0
|
|
20250217,174100,558107761,887,887,887,887,1896
|
|
20250217,174000,558107761,887,887,887,887,0
|
|
20250217,173900,558107761,887,887,887,887,0
|
|
20250217,173800,558107761,887,887,887,887,0
|
|
20250217,173700,558107761,887,887,887,887,0
|
|
20250217,173600,558107761,887,887,887,887,0
|
|
20250217,173500,558107761,887,887,887,887,0
|
|
20250217,173400,558107761,887,887,887,887,0
|
|
20250217,173300,558107761,887,887,887,887,0
|
|
20250217,173200,558107761,887,887,887,887,0
|
|
20250217,173100,558107761,887,887,887,887,0
|
|
20250217,173000,558107761,887,887,887,887,0
|
|
20250217,172900,558107761,887,887,887,887,0
|
|
20250217,172800,558107761,887,887,887,887,0
|
|
20250217,172700,558107761,887,887,887,887,0
|
|
20250217,172600,558107761,887,887,887,887,0
|
|
20250217,172500,558107761,887,887,887,887,0
|
|
20250217,172400,558107761,887,887,887,887,0
|
|
20250217,172300,558107761,887,887,887,887,0
|
|
20250217,172200,558107761,887,887,887,887,0
|
|
20250217,172100,558107761,887,887,887,887,0
|
|
20250217,172000,558107761,887,887,887,887,0
|
|
20250217,171900,558107761,887,887,887,887,0
|
|
20250217,171800,558107761,887,887,887,887,0
|
|
20250217,171700,558107761,887,887,887,887,0
|
|
20250217,171600,558107761,887,887,887,887,0
|
|
20250217,171500,558107761,887,887,887,887,0
|
|
20250217,171400,558107761,887,887,887,887,0
|
|
20250217,171300,558107761,887,887,887,887,0
|
|
20250217,171200,558107761,887,887,887,887,0
|
|
20250217,171100,558107761,887,887,887,887,1896
|
|
20250217,171000,558107761,887,887,887,887,0
|
|
20250217,170900,558107761,887,887,887,887,0
|
|
20250217,170800,558107761,887,887,887,887,0
|
|
20250217,170700,558107761,887,887,887,887,0
|
|
20250217,170600,558107761,887,887,887,887,0
|
|
20250217,170500,558107761,887,887,887,887,0
|
|
20250217,170400,558107761,887,887,887,887,0
|
|
20250217,170300,558107761,887,887,887,887,0
|
|
20250217,170200,558107761,887,887,887,887,0
|
|
20250217,170100,558107761,887,887,887,887,0
|
|
20250217,170000,558107761,887,887,887,887,0
|
|
20250217,165900,558107761,887,887,887,887,0
|
|
20250217,165800,558107761,887,887,887,887,0
|
|
20250217,165700,558107761,887,887,887,887,0
|
|
20250217,165600,558107761,887,887,887,887,0
|
|
20250217,165500,558107761,887,887,887,887,0
|
|
20250217,165400,558107761,887,887,887,887,0
|
|
20250217,165300,558107761,887,887,887,887,0
|
|
20250217,165200,558107761,887,887,887,887,0
|
|
20250217,165100,558107761,887,887,887,887,0
|
|
20250217,165000,558107761,887,887,887,887,0
|
|
20250217,164900,558107761,887,887,887,887,0
|
|
20250217,164800,558107761,887,887,887,887,0
|
|
20250217,164700,558107761,887,887,887,887,0
|
|
20250217,164600,558107761,887,887,887,887,0
|
|
20250217,164500,558107761,887,887,887,887,0
|
|
20250217,164400,558107761,887,887,887,887,0
|
|
20250217,164300,558107761,887,887,887,887,0
|
|
20250217,164200,558107761,887,887,887,887,0
|
|
20250217,164100,558107761,887,887,887,887,1896
|
|
20250217,164000,558107761,887,887,887,887,0
|
|
20250217,163900,558107761,887,887,887,887,0
|
|
20250217,163800,558107761,887,887,887,887,0
|
|
20250217,163700,558107761,887,887,887,887,0
|
|
20250217,163600,558107761,887,887,887,887,0
|
|
20250217,163500,558107761,887,887,887,887,0
|
|
20250217,163400,558107761,887,887,887,887,0
|
|
20250217,163300,558107761,887,887,887,887,0
|
|
20250217,163200,558107761,887,887,887,887,0
|
|
20250217,163100,558107761,887,887,887,887,0
|
|
20250217,163000,558107761,887,887,887,887,0
|
|
20250217,162900,558107761,887,887,887,887,0
|
|
20250217,162800,558107761,887,887,887,887,0
|
|
20250217,162700,558107761,887,887,887,887,0
|
|
20250217,162600,558107761,887,887,887,887,0
|
|
20250217,162500,558107761,887,887,887,887,0
|
|
20250217,162400,558107761,887,887,887,887,0
|
|
20250217,162300,558107761,887,887,887,887,0
|
|
20250217,162200,558107761,887,887,887,887,0
|
|
20250217,162100,558107761,887,887,887,887,0
|
|
20250217,162000,558107761,887,887,887,887,0
|
|
20250217,161900,558107761,887,887,887,887,0
|
|
20250217,161800,558107761,887,887,887,887,0
|
|
20250217,161700,558107761,887,887,887,887,0
|
|
20250217,161600,558107761,887,887,887,887,0
|
|
20250217,161500,558107761,887,887,887,887,0
|
|
20250217,161400,558107761,887,887,887,887,0
|
|
20250217,161300,558107761,887,887,887,887,0
|
|
20250217,161200,558107761,887,887,887,887,0
|
|
20250217,161100,558107761,887,887,887,887,1896
|
|
20250217,161000,558107761,887,887,887,887,0
|
|
20250217,160900,558107761,887,887,887,887,0
|
|
20250217,160800,558107761,887,887,887,887,0
|
|
20250217,160700,558107761,887,887,887,887,0
|
|
20250217,160600,558107761,887,887,887,887,0
|
|
20250217,160500,558107761,887,887,887,887,0
|
|
20250217,160400,558107761,887,887,887,887,0
|
|
20250217,160300,558107761,887,887,887,887,0
|
|
20250217,160200,558107761,887,887,887,887,0
|
|
20250217,160100,558107761,887,887,887,887,0
|
|
20250217,160000,558107761,887,887,887,887,0
|
|
20250217,155900,558107761,887,887,887,887,0
|
|
20250217,155800,558107761,887,887,887,887,0
|
|
20250217,155700,558107761,887,887,887,887,0
|
|
20250217,155600,558107761,887,887,887,887,0
|
|
20250217,155500,558107761,887,887,887,887,0
|
|
20250217,155400,558107761,887,887,887,887,0
|
|
20250217,155300,558107761,887,887,887,887,0
|
|
20250217,155200,558107761,887,887,887,887,0
|
|
20250217,155100,558107761,887,887,887,887,0
|
|
20250217,155000,558107761,887,887,887,887,0
|
|
20250217,154900,558107761,887,887,887,887,0
|
|
20250217,154800,558107761,887,887,887,887,0
|
|
20250217,154700,558107761,887,887,887,887,0
|
|
20250217,154600,558107761,887,887,887,887,0
|
|
20250217,154500,558107761,887,887,887,887,0
|
|
20250217,154400,558107761,887,887,887,887,0
|
|
20250217,154300,558107761,887,887,887,887,0
|
|
20250217,154200,558107761,887,887,887,887,0
|
|
20250217,154100,558107761,887,887,887,887,1896
|
|
20250217,154000,558107761,887,887,887,887,0
|
|
20250217,153900,558107761,887,887,887,887,0
|
|
20250217,153800,558107761,887,887,887,887,0
|
|
20250217,153700,558107761,887,887,887,887,0
|
|
20250217,153600,558107761,887,887,887,887,0
|
|
20250217,153500,558107761,887,887,887,887,0
|
|
20250217,153400,558107761,887,887,887,887,0
|
|
20250217,153300,558107761,887,887,887,887,0
|
|
20250217,153200,558107761,887,887,887,887,0
|
|
20250217,153100,558107761,887,887,887,887,0
|
|
20250217,153000,558107761,887,887,887,887,1896
|
|
20250217,152900,556426009,889,889,889,889,0
|
|
20250217,152800,556426009,889,889,889,889,0
|
|
20250217,152700,556426009,889,889,889,889,0
|
|
20250217,152600,556426009,889,889,889,889,0
|
|
20250217,152500,556426009,889,889,889,889,0
|
|
20250217,152400,556426009,889,889,889,889,0
|
|
20250217,152300,556426009,889,889,889,889,0
|
|
20250217,152200,556426009,889,889,889,889,0
|
|
20250217,152100,556426009,889,889,889,889,0
|
|
20250217,152000,556426009,889,889,889,889,0
|
|
20250217,151900,556426009,889,889,889,889,60
|
|
20250217,151800,556372669,889,887,889,887,121
|
|
20250217,151700,556265198,889,889,889,889,0
|
|
20250217,151600,556265198,889,888,889,886,1237
|
|
20250217,151500,555168878,888,888,888,888,1110
|
|
20250217,151400,554183198,890,887,890,887,7241
|
|
20250217,151300,547741306,885,887,887,885,101
|
|
20250217,151200,547651908,886,886,886,886,1466
|
|
20250217,151100,546353032,886,886,886,886,10
|
|
20250217,151000,546344172,886,887,887,886,861
|
|
20250217,150900,545580989,887,887,887,887,0
|
|
20250217,150800,545580989,887,887,887,887,4
|
|
20250217,150700,545577441,887,886,887,886,2245
|
|
20250217,150600,543588370,888,888,888,888,579
|
|
20250217,150500,543074218,888,885,888,885,103
|
|
20250217,150400,542983056,885,886,886,883,1291
|
|
20250217,150300,541842485,886,885,888,884,2996
|
|
20250217,150200,539190026,886,886,886,886,0
|
|
20250217,150100,539190026,886,886,886,886,0
|
|
20250217,150000,539190026,886,886,889,886,4
|
|
20250217,145900,539186479,883,883,883,883,0
|
|
20250217,145800,539186479,883,884,884,883,200
|
|
20250217,145700,539009867,884,884,884,884,2
|
|
20250217,145600,539008099,884,886,886,884,1501
|
|
20250217,145500,537681066,886,886,886,886,0
|
|
20250217,145400,537681066,886,886,886,886,0
|
|
20250217,145300,537681066,886,886,886,886,1
|
|
20250217,145200,537680180,886,886,886,886,1211
|
|
20250217,145100,536607234,886,888,888,886,2752
|
|
20250217,145000,534164736,888,888,888,888,2466
|
|
20250217,144900,531974928,889,889,889,889,50
|
|
20250217,144800,531930478,887,886,887,886,1725
|
|
20250217,144700,530401128,886,886,886,886,1728
|
|
20250217,144600,528870120,886,886,886,886,16
|
|
20250217,144500,528855944,886,885,886,885,520
|
|
20250217,144400,528395724,886,886,886,886,0
|
|
20250217,144300,528395724,886,886,886,886,0
|
|
20250217,144200,528395724,886,886,886,886,0
|
|
20250217,144100,528395724,886,886,886,886,0
|
|
20250217,144000,528395724,886,885,886,885,200
|
|
20250217,143900,528218679,885,885,885,885,0
|
|
20250217,143800,528218679,885,885,885,885,2
|
|
20250217,143700,528216909,885,885,885,885,1
|
|
20250217,143600,528216024,884,884,884,884,0
|
|
20250217,143500,528216024,884,884,884,884,0
|
|
20250217,143400,528216024,884,885,885,884,1961
|
|
20250217,143300,526482488,882,885,885,882,17227
|
|
20250217,143200,511284169,886,886,886,886,0
|
|
20250217,143100,511284169,886,886,886,886,10
|
|
20250217,143000,511275309,886,884,886,882,1579
|
|
20250217,142900,509880913,883,884,884,883,7276
|
|
20250217,142800,503456204,885,885,885,885,1724
|
|
20250217,142700,501930464,882,882,882,882,0
|
|
20250217,142600,501930464,882,883,883,882,5000
|
|
20250217,142500,497519161,883,884,884,883,5000
|
|
20250217,142400,493104160,885,885,885,885,0
|
|
20250217,142300,493104160,885,884,885,882,7081
|
|
20250217,142200,486855523,883,883,883,883,0
|
|
20250217,142100,486855523,883,883,883,883,0
|
|
20250217,142000,486855523,883,883,883,883,520
|
|
20250217,141900,486396363,884,885,885,884,5000
|
|
20250217,141800,481974103,885,885,888,885,3201
|
|
20250217,141700,479137618,885,885,885,885,300
|
|
20250217,141600,478872118,882,882,882,882,0
|
|
20250217,141500,478872118,882,887,887,882,35480
|
|
20250217,141400,447498354,888,888,888,888,70
|
|
20250217,141300,447436194,888,888,888,888,1998
|
|
20250217,141200,445661970,888,888,888,888,0
|
|
20250217,141100,445661970,888,888,888,888,1
|
|
20250217,141000,445661082,888,888,888,888,1
|
|
20250217,140900,445660194,888,888,888,888,3
|
|
20250217,140800,445657530,886,886,886,886,31
|
|
20250217,140700,445630064,886,886,886,886,3
|
|
20250217,140600,445627406,890,887,890,887,2
|
|
20250217,140500,445625629,887,886,887,886,14139
|
|
20250217,140400,433098472,886,886,886,886,7555
|
|
20250217,140300,426404742,886,886,886,886,0
|
|
20250217,140200,426404742,886,886,886,886,100
|
|
20250217,140100,426316142,884,884,884,884,1163
|
|
20250217,140000,425288050,885,885,885,885,4720
|
|
20250217,135900,421110850,887,887,887,887,200
|
|
20250217,135800,420933450,886,888,888,886,9054
|
|
20250217,135700,412908594,890,890,890,890,1
|
|
20250217,135600,412907704,889,889,889,889,32
|
|
20250217,135500,412879256,889,889,889,889,0
|
|
20250217,135400,412879256,889,887,889,887,136
|
|
20250217,135300,412758382,887,887,887,887,1787
|
|
20250217,135200,411173313,890,890,890,890,0
|
|
20250217,135100,411173313,890,890,890,890,0
|
|
20250217,135000,411173313,890,890,890,890,10
|
|
20250217,134900,411164413,888,890,890,888,1201
|
|
20250217,134800,410097923,889,889,889,889,2
|
|
20250217,134700,410096145,888,888,888,888,0
|
|
20250217,134600,410096145,888,888,888,888,204
|
|
20250217,134500,409914993,888,888,888,888,0
|
|
20250217,134400,409914993,888,888,888,888,1069
|
|
20250217,134300,408965721,887,887,887,887,2685
|
|
20250217,134200,406584126,887,887,887,887,110
|
|
20250217,134100,406486556,887,887,887,887,1
|
|
20250217,134000,406485669,885,885,885,885,10294
|
|
20250217,133900,397375479,885,885,885,885,300
|
|
20250217,133800,397109979,886,887,887,886,4
|
|
20250217,133700,397106432,887,887,887,887,0
|
|
20250217,133600,397106432,887,887,887,887,0
|
|
20250217,133500,397106432,887,887,887,887,1
|
|
20250217,133400,397105545,886,886,886,886,1130
|
|
20250217,133300,396104365,887,887,887,887,0
|
|
20250217,133200,396104365,887,887,887,887,801
|
|
20250217,133100,395393878,888,888,888,888,0
|
|
20250217,133000,395393878,888,888,888,888,1
|
|
20250217,132900,395392990,889,889,889,889,0
|
|
20250217,132800,395392990,889,889,889,886,5006
|
|
20250217,132700,390956085,889,889,889,889,1
|
|
20250217,132600,390955196,887,886,887,886,1228
|
|
20250217,132500,389866060,886,886,886,886,0
|
|
20250217,132400,389866060,886,888,888,886,6700
|
|
20250217,132300,383927861,888,888,888,888,1510
|
|
20250217,132200,382586981,888,888,888,888,0
|
|
20250217,132100,382586981,888,888,888,888,0
|
|
20250217,132000,382586981,888,888,888,888,0
|
|
20250217,131900,382586981,888,888,888,888,0
|
|
20250217,131800,382586981,888,888,888,888,0
|
|
20250217,131700,382586981,888,888,888,888,0
|
|
20250217,131600,382586981,888,888,888,888,9
|
|
20250217,131500,382578989,888,888,888,888,50
|
|
20250217,131400,382534589,889,889,889,889,0
|
|
20250217,131300,382534589,889,889,889,889,20
|
|
20250217,131200,382516809,889,889,889,889,2
|
|
20250217,131100,382515031,889,889,889,889,0
|
|
20250217,131000,382515031,889,889,889,889,1
|
|
20250217,130900,382514142,889,889,889,889,190
|
|
20250217,130800,382345232,889,889,889,889,0
|
|
20250217,130700,382345232,889,889,889,889,300
|
|
20250217,130600,382078532,889,888,889,887,5387
|
|
20250217,130500,377295114,889,889,889,889,0
|
|
20250217,130400,377295114,889,889,889,889,3619
|
|
20250217,130300,374077823,890,891,891,890,2024
|
|
20250217,130200,372275585,892,892,892,892,63
|
|
20250217,130100,372219389,891,892,892,891,101
|
|
20250217,130000,372129299,892,892,892,892,1
|
|
20250217,125900,372128407,890,890,890,890,0
|
|
20250217,125800,372128407,890,890,890,890,0
|
|
20250217,125700,372128407,890,892,892,890,1424
|
|
20250217,125600,370860973,890,890,890,890,0
|
|
20250217,125500,370860973,890,891,891,890,30
|
|
20250217,125400,370834272,892,892,892,892,0
|
|
20250217,125300,370834272,892,894,894,891,2902
|
|
20250217,125200,368248506,892,891,892,891,259
|
|
20250217,125100,368017515,890,890,890,890,790
|
|
20250217,125000,367314415,891,891,891,891,1809
|
|
20250217,124900,365702596,892,891,892,891,114
|
|
20250217,124800,365600922,891,891,891,891,800
|
|
20250217,124700,364888122,891,891,891,891,200
|
|
20250217,124600,364709922,890,891,891,890,746
|
|
20250217,124500,364045931,892,892,892,892,108
|
|
20250217,124400,363949595,892,892,892,892,1
|
|
20250217,124300,363948703,890,890,890,890,300
|
|
20250217,124200,363681703,890,890,890,890,0
|
|
20250217,124100,363681703,890,890,890,890,0
|
|
20250217,124000,363681703,890,890,890,890,1
|
|
20250217,123900,363680813,890,890,890,890,0
|
|
20250217,123800,363680813,890,892,892,890,2013
|
|
20250217,123700,361889240,892,892,892,892,149
|
|
20250217,123600,361756332,891,891,891,891,201
|
|
20250217,123500,361577241,891,891,891,891,2001
|
|
20250217,123400,359794350,892,892,892,892,100
|
|
20250217,123300,359705150,892,892,892,892,0
|
|
20250217,123200,359705150,892,891,892,890,1056
|
|
20250217,123100,358764305,891,891,891,891,0
|
|
20250217,123000,358764305,891,891,891,891,2
|
|
20250217,122900,358762523,891,891,891,888,5421
|
|
20250217,122800,353948666,888,889,889,888,120
|
|
20250217,122700,353842004,890,890,890,890,100
|
|
20250217,122600,353753004,890,890,890,887,3703
|
|
20250217,122500,350464305,891,891,891,891,10
|
|
20250217,122400,350455395,891,891,891,891,81
|
|
20250217,122300,350383224,892,892,892,892,0
|
|
20250217,122200,350383224,892,892,892,892,120
|
|
20250217,122100,350276184,892,893,893,892,113
|
|
20250217,122000,350175337,894,894,894,894,0
|
|
20250217,121900,350175337,894,894,894,894,0
|
|
20250217,121800,350175337,894,893,894,893,1000
|
|
20250217,121700,349281338,894,893,894,893,1055
|
|
20250217,121600,348338169,892,892,892,892,945
|
|
20250217,121500,347495229,892,891,892,890,6394
|
|
20250217,121400,341802568,892,892,892,892,0
|
|
20250217,121300,341802568,892,892,892,892,0
|
|
20250217,121200,341802568,892,892,892,890,5503
|
|
20250217,121100,336899747,892,892,892,892,80
|
|
20250217,121000,336828387,892,892,892,892,0
|
|
20250217,120900,336828387,892,893,893,890,426
|
|
20250217,120800,336448585,893,893,893,892,1011
|
|
20250217,120700,335546762,893,890,893,890,2512
|
|
20250217,120600,333306077,890,893,893,890,5002
|
|
20250217,120500,328854291,890,892,892,889,473
|
|
20250217,120400,328433416,893,893,893,893,1
|
|
20250217,120300,328432523,889,892,892,889,5000
|
|
20250217,120200,323982360,893,893,893,893,1
|
|
20250217,120100,323981467,890,893,893,890,3007
|
|
20250217,120000,321303179,892,891,892,890,10113
|
|
20250217,115900,312297170,891,895,895,891,6000
|
|
20250217,115800,306947271,896,895,896,895,102
|
|
20250217,115700,306855980,894,894,894,894,1000
|
|
20250217,115600,305961980,895,896,896,894,7386
|
|
20250217,115500,299358883,894,895,895,894,2000
|
|
20250217,115400,297569601,895,894,895,894,653
|
|
20250217,115300,296985344,894,897,897,894,4822
|
|
20250217,115200,292671639,899,898,899,898,2
|
|
20250217,115100,292669842,897,897,897,897,1
|
|
20250217,115000,292668945,898,898,898,898,1
|
|
20250217,114900,292668047,897,898,898,897,2
|
|
20250217,114800,292666252,899,899,899,899,0
|
|
20250217,114700,292666252,899,899,899,899,1
|
|
20250217,114600,292665353,898,898,898,898,1
|
|
20250217,114500,292664455,898,898,898,898,600
|
|
20250217,114400,292125655,898,896,898,896,613
|
|
20250217,114300,291575904,896,896,896,896,1
|
|
20250217,114200,291575008,897,897,897,897,0
|
|
20250217,114100,291575008,897,897,897,897,2000
|
|
20250217,114000,289781008,896,895,896,895,107
|
|
20250217,113900,289685143,897,897,897,897,0
|
|
20250217,113800,289685143,897,897,897,897,0
|
|
20250217,113700,289685143,897,897,897,897,1
|
|
20250217,113600,289684246,897,897,897,897,3
|
|
20250217,113500,289681555,898,897,898,895,1504
|
|
20250217,113400,288334552,898,898,898,898,0
|
|
20250217,113300,288334552,898,898,898,896,48
|
|
20250217,113200,288291532,898,898,898,898,2
|
|
20250217,113100,288289736,898,898,898,898,0
|
|
20250217,113000,288289736,898,898,898,898,0
|
|
20250217,112900,288289736,898,898,898,898,20
|
|
20250217,112800,288271776,899,899,899,899,10
|
|
20250217,112700,288262786,899,899,899,899,0
|
|
20250217,112600,288262786,899,900,900,899,4823
|
|
20250217,112500,283922582,899,899,899,899,44
|
|
20250217,112400,283883026,899,898,899,898,25
|
|
20250217,112300,283860575,897,897,897,897,251
|
|
20250217,112200,283635428,897,897,897,897,0
|
|
20250217,112100,283635428,897,896,897,896,449
|
|
20250217,112000,283233122,897,897,897,897,0
|
|
20250217,111900,283233122,897,897,897,897,9
|
|
20250217,111800,283225049,897,897,897,897,28
|
|
20250217,111700,283199933,897,897,897,897,2
|
|
20250217,111600,283198139,896,896,896,896,0
|
|
20250217,111500,283198139,896,896,896,896,500
|
|
20250217,111400,282750139,897,897,897,897,11
|
|
20250217,111300,282740272,897,896,897,896,177
|
|
20250217,111200,282581679,896,896,896,896,2
|
|
20250217,111100,282579887,896,895,896,895,1148
|
|
20250217,111000,281552127,895,895,895,895,699
|
|
20250217,110900,280926522,895,895,895,895,243
|
|
20250217,110800,280709037,896,896,896,896,0
|
|
20250217,110700,280709037,896,895,896,895,4
|
|
20250217,110600,280705456,895,895,895,895,0
|
|
20250217,110500,280705456,895,894,896,894,4133
|
|
20250217,110400,277010548,894,894,894,894,3
|
|
20250217,110300,277007866,896,896,896,896,0
|
|
20250217,110200,277007866,896,896,896,894,2517
|
|
20250217,110100,274757660,895,895,895,895,1010
|
|
20250217,110000,273853710,893,893,893,893,0
|
|
20250217,105900,273853710,893,893,893,893,1010
|
|
20250217,105800,272951780,893,894,894,893,739
|
|
20250217,105700,272291314,895,895,895,895,0
|
|
20250217,105600,272291314,895,894,895,894,51
|
|
20250217,105500,272245719,894,894,894,894,0
|
|
20250217,105400,272245719,894,896,896,894,11
|
|
20250217,105300,272235883,896,896,896,896,2
|
|
20250217,105200,272234091,897,896,897,896,10
|
|
20250217,105100,272225122,894,894,894,894,1350
|
|
20250217,105000,271018222,894,894,894,894,0
|
|
20250217,104900,271018222,894,896,896,894,17
|
|
20250217,104800,271002996,896,896,896,895,4360
|
|
20250217,104700,267100687,895,896,896,895,1017
|
|
20250217,104600,266189456,896,896,897,896,11
|
|
20250217,104500,266179599,896,896,896,896,681
|
|
20250217,104400,265569423,897,897,897,897,0
|
|
20250217,104300,265569423,897,897,897,897,1
|
|
20250217,104200,265568526,896,896,896,896,1075
|
|
20250217,104100,264605326,894,894,894,894,3283
|
|
20250217,104000,261670324,894,894,894,894,400
|
|
20250217,103900,261312724,893,893,893,893,0
|
|
20250217,103800,261312724,893,893,893,893,2
|
|
20250217,103700,261310938,893,893,893,891,1421
|
|
20250217,103600,260042929,891,891,891,891,4
|
|
20250217,103500,260039365,891,891,891,891,884
|
|
20250217,103400,259251721,894,893,894,893,2
|
|
20250217,103300,259249934,891,893,894,891,1035
|
|
20250217,103200,258327744,891,893,893,891,13
|
|
20250217,103100,258316159,893,894,894,893,319
|
|
20250217,103000,258030992,893,893,893,893,1
|
|
20250217,102900,258030099,893,891,893,891,2912
|
|
20250217,102800,255432594,892,891,892,891,2
|
|
20250217,102700,255430811,889,892,892,889,775
|
|
20250217,102600,254739514,889,893,894,889,2469
|
|
20250217,102500,252543095,893,895,895,893,8574
|
|
20250217,102400,244875667,895,895,895,895,37
|
|
20250217,102300,244842552,896,895,896,895,211
|
|
20250217,102200,244653706,896,896,896,896,0
|
|
20250217,102100,244653706,896,896,896,896,1
|
|
20250217,102000,244652810,895,897,897,895,112
|
|
20250217,101900,244552369,897,897,897,897,2
|
|
20250217,101800,244550575,897,897,897,897,3
|
|
20250217,101700,244547884,898,898,898,898,0
|
|
20250217,101600,244547884,898,898,898,898,0
|
|
20250217,101500,244547884,898,898,898,898,0
|
|
20250217,101400,244547884,898,897,898,897,200
|
|
20250217,101300,244368385,898,897,898,897,2
|
|
20250217,101200,244366590,894,895,895,894,703
|
|
20250217,101100,243737773,895,894,896,894,21
|
|
20250217,101000,243718978,897,896,897,896,1101
|
|
20250217,100900,242731395,894,894,896,894,444
|
|
20250217,100800,242334457,893,892,893,892,680
|
|
20250217,100700,241727869,892,894,894,892,2977
|
|
20250217,100600,239068387,894,892,895,892,4037
|
|
20250217,100500,235455303,895,894,895,891,140
|
|
20250217,100400,235330551,893,893,893,893,1
|
|
20250217,100300,235329658,894,890,894,890,956
|
|
20250217,100200,234475000,894,895,895,889,16240
|
|
20250217,100100,220004357,895,895,895,895,0
|
|
20250217,100000,220004357,895,895,895,895,30
|
|
20250217,095900,219977507,895,897,897,895,2483
|
|
20250217,095800,217754425,897,897,897,897,251
|
|
20250217,095700,217529278,897,898,898,896,1374
|
|
20250217,095600,216296773,898,899,900,896,2210
|
|
20250217,095500,214314543,900,899,900,897,1268
|
|
20250217,095400,213174734,899,897,899,897,160
|
|
20250217,095300,213031091,898,898,898,896,399
|
|
20250217,095200,212673317,896,897,897,896,2115
|
|
20250217,095100,210777267,896,895,896,895,728
|
|
20250217,095000,210125582,895,894,895,893,1607
|
|
20250217,094900,208688901,893,893,893,892,1632
|
|
20250217,094800,207231825,893,893,893,893,1
|
|
20250217,094700,207230932,892,892,892,892,221
|
|
20250217,094600,207033800,891,891,891,891,902
|
|
20250217,094500,206230118,890,891,891,890,708
|
|
20250217,094400,205599291,891,889,891,889,7793
|
|
20250217,094300,198664520,888,889,889,888,303
|
|
20250217,094200,198395446,889,889,889,888,20
|
|
20250217,094100,198377676,889,889,889,887,3438
|
|
20250217,094000,195327051,889,889,889,888,21
|
|
20250217,093900,195308383,889,889,889,889,100
|
|
20250217,093800,195219483,889,889,889,889,504
|
|
20250217,093700,194771427,887,888,888,887,1071
|
|
20250217,093600,193820429,887,887,889,887,31
|
|
20250217,093500,193792914,887,887,887,887,9
|
|
20250217,093400,193784931,889,885,889,883,1595
|
|
20250217,093300,192375429,886,888,888,885,3722
|
|
20250217,093200,189077631,889,888,890,887,238
|
|
20250217,093100,188866282,888,887,888,887,104
|
|
20250217,093000,188773933,885,885,885,885,0
|
|
20250217,092900,188773933,885,886,886,885,1309
|
|
20250217,092800,187614792,888,887,890,886,1763
|
|
20250217,092700,186048198,890,884,890,884,8143
|
|
20250217,092600,178807811,884,882,884,882,3443
|
|
20250217,092500,175771081,882,884,884,882,4386
|
|
20250217,092400,171897479,883,884,885,883,3057
|
|
20250217,092300,169197457,884,880,884,880,2787
|
|
20250217,092200,166741247,882,879,882,879,5471
|
|
20250217,092100,161929857,879,879,880,878,5348
|
|
20250217,092000,157229693,878,882,882,878,11358
|
|
20250217,091900,147230015,882,883,883,882,2428
|
|
20250217,091800,145087677,883,885,885,883,6418
|
|
20250217,091700,139411491,885,887,887,885,6010
|
|
20250217,091600,134089802,887,887,888,887,8063
|
|
20250217,091500,126933815,887,889,889,887,8155
|
|
20250217,091400,119699145,889,890,890,886,12048
|
|
20250217,091300,109003138,890,891,895,890,9951
|
|
20250217,091200,100140882,888,891,891,888,18305
|
|
20250217,091100,83868693,892,896,896,892,10981
|
|
20250217,091000,74056181,900,897,900,895,9587
|
|
20250217,090900,65442693,895,897,897,895,6501
|
|
20250217,090800,59616556,899,896,899,896,1828
|
|
20250217,090700,57977318,896,899,899,896,221
|
|
20250217,090600,57779299,896,899,899,896,1022
|
|
20250217,090500,56860581,894,902,903,894,17179
|
|
20250217,090400,41437612,902,901,910,900,1708
|
|
20250217,090300,39893129,900,893,900,893,15227
|
|
20250217,090200,26246714,899,900,900,892,7681
|
|
20250217,090100,19378884,900,908,911,897,17988
|
|
20250217,090000,3135197,911,909,913,909,3446
|