627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,192400,729282830,273,273,273,273,15191
|
|
20250217,192300,729282830,273,273,273,273,0
|
|
20250217,192200,729282830,273,273,273,273,0
|
|
20250217,192100,729282830,273,273,273,273,0
|
|
20250217,192000,729282830,273,273,273,273,0
|
|
20250217,191900,729282830,273,273,273,273,0
|
|
20250217,191800,729282830,273,273,273,273,0
|
|
20250217,191700,729282830,273,273,273,273,0
|
|
20250217,191600,729282830,273,273,273,273,0
|
|
20250217,191500,729282830,273,273,273,273,0
|
|
20250217,191400,729282830,273,273,273,273,0
|
|
20250217,191300,729282830,273,273,273,273,0
|
|
20250217,191200,729282830,273,273,273,273,0
|
|
20250217,191100,729282830,273,273,273,273,0
|
|
20250217,191000,729282830,273,273,273,273,0
|
|
20250217,190900,729282830,273,273,273,273,0
|
|
20250217,190800,729282830,273,273,273,273,0
|
|
20250217,190700,729282830,273,273,273,273,0
|
|
20250217,190600,729282830,273,273,273,273,0
|
|
20250217,190500,729282830,273,273,273,273,0
|
|
20250217,190400,729282830,273,273,273,273,0
|
|
20250217,190300,729282830,273,273,273,273,0
|
|
20250217,190200,729282830,273,273,273,273,0
|
|
20250217,190100,729282830,273,273,273,273,0
|
|
20250217,190000,729282830,273,273,273,273,0
|
|
20250217,185900,729282830,273,273,273,273,0
|
|
20250217,185800,729282830,273,273,273,273,0
|
|
20250217,185700,729282830,273,273,273,273,0
|
|
20250217,185600,729282830,273,273,273,273,0
|
|
20250217,185500,729282830,273,273,273,273,0
|
|
20250217,185400,729282830,273,273,273,273,15191
|
|
20250217,185300,729282830,273,273,273,273,0
|
|
20250217,185200,729282830,273,273,273,273,0
|
|
20250217,185100,729282830,273,273,273,273,0
|
|
20250217,185000,729282830,273,273,273,273,0
|
|
20250217,184900,729282830,273,273,273,273,0
|
|
20250217,184800,729282830,273,273,273,273,0
|
|
20250217,184700,729282830,273,273,273,273,0
|
|
20250217,184600,729282830,273,273,273,273,0
|
|
20250217,184500,729282830,273,273,273,273,0
|
|
20250217,184400,729282830,273,273,273,273,0
|
|
20250217,184300,729282830,273,273,273,273,0
|
|
20250217,184200,729282830,273,273,273,273,0
|
|
20250217,184100,729282830,273,273,273,273,0
|
|
20250217,184000,729282830,273,273,273,273,0
|
|
20250217,183900,729282830,273,273,273,273,0
|
|
20250217,183800,729282830,273,273,273,273,0
|
|
20250217,183700,729282830,273,273,273,273,0
|
|
20250217,183600,729282830,273,273,273,273,0
|
|
20250217,183500,729282830,273,273,273,273,0
|
|
20250217,183400,729282830,273,273,273,273,0
|
|
20250217,183300,729282830,273,273,273,273,0
|
|
20250217,183200,729282830,273,273,273,273,0
|
|
20250217,183100,729282830,273,273,273,273,0
|
|
20250217,183000,729282830,273,273,273,273,0
|
|
20250217,182900,729282830,273,273,273,273,0
|
|
20250217,182800,729282830,273,273,273,273,0
|
|
20250217,182700,729282830,273,273,273,273,0
|
|
20250217,182600,729282830,273,273,273,273,0
|
|
20250217,182500,729282830,273,273,273,273,0
|
|
20250217,182400,729282830,273,273,273,273,15191
|
|
20250217,182300,729282830,273,273,273,273,0
|
|
20250217,182200,729282830,273,273,273,273,0
|
|
20250217,182100,729282830,273,273,273,273,0
|
|
20250217,182000,729282830,273,273,273,273,0
|
|
20250217,181900,729282830,273,273,273,273,0
|
|
20250217,181800,729282830,273,273,273,273,0
|
|
20250217,181700,729282830,273,273,273,273,0
|
|
20250217,181600,729282830,273,273,273,273,0
|
|
20250217,181500,729282830,273,273,273,273,0
|
|
20250217,181400,729282830,273,273,273,273,0
|
|
20250217,181300,729282830,273,273,273,273,0
|
|
20250217,181200,729282830,273,273,273,273,0
|
|
20250217,181100,729282830,273,273,273,273,0
|
|
20250217,181000,729282830,273,273,273,273,0
|
|
20250217,180900,729282830,273,273,273,273,0
|
|
20250217,180800,729282830,273,273,273,273,0
|
|
20250217,180700,729282830,273,273,273,273,0
|
|
20250217,180600,729282830,273,273,273,273,0
|
|
20250217,180500,729282830,273,273,273,273,0
|
|
20250217,180400,729282830,273,273,273,273,0
|
|
20250217,180300,729282830,273,273,273,273,0
|
|
20250217,180200,729282830,273,273,273,273,0
|
|
20250217,180100,729282830,273,273,273,273,0
|
|
20250217,180000,729282830,273,273,273,273,0
|
|
20250217,175900,729282830,273,273,273,273,0
|
|
20250217,175800,729282830,273,273,273,273,0
|
|
20250217,175700,729282830,273,273,273,273,0
|
|
20250217,175600,729282830,273,273,273,273,0
|
|
20250217,175500,729282830,273,273,273,273,0
|
|
20250217,175400,729282830,273,273,273,273,15191
|
|
20250217,175300,729282830,273,273,273,273,0
|
|
20250217,175200,729282830,273,273,273,273,0
|
|
20250217,175100,729282830,273,273,273,273,0
|
|
20250217,175000,729282830,273,273,273,273,0
|
|
20250217,174900,729282830,273,273,273,273,0
|
|
20250217,174800,729282830,273,273,273,273,0
|
|
20250217,174700,729282830,273,273,273,273,0
|
|
20250217,174600,729282830,273,273,273,273,0
|
|
20250217,174500,729282830,273,273,273,273,0
|
|
20250217,174400,729282830,273,273,273,273,0
|
|
20250217,174300,729282830,273,273,273,273,0
|
|
20250217,174200,729282830,273,273,273,273,0
|
|
20250217,174100,729282830,273,273,273,273,0
|
|
20250217,174000,729282830,273,273,273,273,0
|
|
20250217,173900,729282830,273,273,273,273,0
|
|
20250217,173800,729282830,273,273,273,273,0
|
|
20250217,173700,729282830,273,273,273,273,0
|
|
20250217,173600,729282830,273,273,273,273,0
|
|
20250217,173500,729282830,273,273,273,273,0
|
|
20250217,173400,729282830,273,273,273,273,0
|
|
20250217,173300,729282830,273,273,273,273,0
|
|
20250217,173200,729282830,273,273,273,273,0
|
|
20250217,173100,729282830,273,273,273,273,0
|
|
20250217,173000,729282830,273,273,273,273,0
|
|
20250217,172900,729282830,273,273,273,273,0
|
|
20250217,172800,729282830,273,273,273,273,0
|
|
20250217,172700,729282830,273,273,273,273,0
|
|
20250217,172600,729282830,273,273,273,273,0
|
|
20250217,172500,729282830,273,273,273,273,0
|
|
20250217,172400,729282830,273,273,273,273,15191
|
|
20250217,172300,729282830,273,273,273,273,0
|
|
20250217,172200,729282830,273,273,273,273,0
|
|
20250217,172100,729282830,273,273,273,273,0
|
|
20250217,172000,729282830,273,273,273,273,0
|
|
20250217,171900,729282830,273,273,273,273,0
|
|
20250217,171800,729282830,273,273,273,273,0
|
|
20250217,171700,729282830,273,273,273,273,0
|
|
20250217,171600,729282830,273,273,273,273,0
|
|
20250217,171500,729282830,273,273,273,273,0
|
|
20250217,171400,729282830,273,273,273,273,0
|
|
20250217,171300,729282830,273,273,273,273,0
|
|
20250217,171200,729282830,273,273,273,273,0
|
|
20250217,171100,729282830,273,273,273,273,0
|
|
20250217,171000,729282830,273,273,273,273,0
|
|
20250217,170900,729282830,273,273,273,273,0
|
|
20250217,170800,729282830,273,273,273,273,0
|
|
20250217,170700,729282830,273,273,273,273,0
|
|
20250217,170600,729282830,273,273,273,273,0
|
|
20250217,170500,729282830,273,273,273,273,0
|
|
20250217,170400,729282830,273,273,273,273,0
|
|
20250217,170300,729282830,273,273,273,273,0
|
|
20250217,170200,729282830,273,273,273,273,0
|
|
20250217,170100,729282830,273,273,273,273,0
|
|
20250217,170000,729282830,273,273,273,273,0
|
|
20250217,165900,729282830,273,273,273,273,0
|
|
20250217,165800,729282830,273,273,273,273,0
|
|
20250217,165700,729282830,273,273,273,273,0
|
|
20250217,165600,729282830,273,273,273,273,0
|
|
20250217,165500,729282830,273,273,273,273,0
|
|
20250217,165400,729282830,273,273,273,273,15191
|
|
20250217,165300,729282830,273,273,273,273,0
|
|
20250217,165200,729282830,273,273,273,273,0
|
|
20250217,165100,729282830,273,273,273,273,0
|
|
20250217,165000,729282830,273,273,273,273,0
|
|
20250217,164900,729282830,273,273,273,273,0
|
|
20250217,164800,729282830,273,273,273,273,0
|
|
20250217,164700,729282830,273,273,273,273,0
|
|
20250217,164600,729282830,273,273,273,273,0
|
|
20250217,164500,729282830,273,273,273,273,0
|
|
20250217,164400,729282830,273,273,273,273,0
|
|
20250217,164300,729282830,273,273,273,273,0
|
|
20250217,164200,729282830,273,273,273,273,0
|
|
20250217,164100,729282830,273,273,273,273,0
|
|
20250217,164000,729282830,273,273,273,273,0
|
|
20250217,163900,729282830,273,273,273,273,0
|
|
20250217,163800,729282830,273,273,273,273,0
|
|
20250217,163700,729282830,273,273,273,273,0
|
|
20250217,163600,729282830,273,273,273,273,0
|
|
20250217,163500,729282830,273,273,273,273,0
|
|
20250217,163400,729282830,273,273,273,273,0
|
|
20250217,163300,729282830,273,273,273,273,0
|
|
20250217,163200,729282830,273,273,273,273,0
|
|
20250217,163100,729282830,273,273,273,273,0
|
|
20250217,163000,729282830,273,273,273,273,0
|
|
20250217,162900,729282830,273,273,273,273,0
|
|
20250217,162800,729282830,273,273,273,273,0
|
|
20250217,162700,729282830,273,273,273,273,0
|
|
20250217,162600,729282830,273,273,273,273,0
|
|
20250217,162500,729282830,273,273,273,273,0
|
|
20250217,162400,729282830,273,273,273,273,15191
|
|
20250217,162300,729282830,273,273,273,273,0
|
|
20250217,162200,729282830,273,273,273,273,0
|
|
20250217,162100,729282830,273,273,273,273,0
|
|
20250217,162000,729282830,273,273,273,273,0
|
|
20250217,161900,729282830,273,273,273,273,0
|
|
20250217,161800,729282830,273,273,273,273,0
|
|
20250217,161700,729282830,273,273,273,273,0
|
|
20250217,161600,729282830,273,273,273,273,0
|
|
20250217,161500,729282830,273,273,273,273,0
|
|
20250217,161400,729282830,273,273,273,273,0
|
|
20250217,161300,729282830,273,273,273,273,0
|
|
20250217,161200,729282830,273,273,273,273,0
|
|
20250217,161100,729282830,273,273,273,273,0
|
|
20250217,161000,729282830,273,273,273,273,0
|
|
20250217,160900,729282830,273,273,273,273,0
|
|
20250217,160800,729282830,273,273,273,273,0
|
|
20250217,160700,729282830,273,273,273,273,0
|
|
20250217,160600,729282830,273,273,273,273,0
|
|
20250217,160500,729282830,273,273,273,273,0
|
|
20250217,160400,729282830,273,273,273,273,0
|
|
20250217,160300,729282830,273,273,273,273,0
|
|
20250217,160200,729282830,273,273,273,273,0
|
|
20250217,160100,729282830,273,273,273,273,0
|
|
20250217,160000,729282830,273,273,273,273,0
|
|
20250217,155900,729282830,273,273,273,273,0
|
|
20250217,155800,729282830,273,273,273,273,0
|
|
20250217,155700,729282830,273,273,273,273,0
|
|
20250217,155600,729282830,273,273,273,273,0
|
|
20250217,155500,729282830,273,273,273,273,0
|
|
20250217,155400,729282830,273,273,273,273,15191
|
|
20250217,155300,729282830,273,273,273,273,0
|
|
20250217,155200,729282830,273,273,273,273,0
|
|
20250217,155100,729282830,273,273,273,273,0
|
|
20250217,155000,729282830,273,273,273,273,0
|
|
20250217,154900,729282830,273,273,273,273,0
|
|
20250217,154800,729282830,273,273,273,273,0
|
|
20250217,154700,729282830,273,273,273,273,0
|
|
20250217,154600,729282830,273,273,273,273,0
|
|
20250217,154500,729282830,273,273,273,273,0
|
|
20250217,154400,729282830,273,273,273,273,0
|
|
20250217,154300,729282830,273,273,273,273,0
|
|
20250217,154200,729282830,273,273,273,273,0
|
|
20250217,154100,729282830,273,273,273,273,0
|
|
20250217,154000,729282830,273,273,273,273,0
|
|
20250217,153900,729282830,273,273,273,273,0
|
|
20250217,153800,729282830,273,273,273,273,0
|
|
20250217,153700,729282830,273,273,273,273,0
|
|
20250217,153600,729282830,273,273,273,273,0
|
|
20250217,153500,729282830,273,273,273,273,0
|
|
20250217,153400,729282830,273,273,273,273,0
|
|
20250217,153300,729282830,273,273,273,273,0
|
|
20250217,153200,729282830,273,273,273,273,0
|
|
20250217,153100,729282830,273,273,273,273,0
|
|
20250217,153000,729282830,273,273,273,273,15191
|
|
20250217,152900,725135687,274,274,274,274,0
|
|
20250217,152800,725135687,274,274,274,274,0
|
|
20250217,152700,725135687,274,274,274,274,0
|
|
20250217,152600,725135687,274,274,274,274,0
|
|
20250217,152500,725135687,274,274,274,274,0
|
|
20250217,152400,725135687,274,274,274,274,0
|
|
20250217,152300,725135687,274,274,274,274,0
|
|
20250217,152200,725135687,274,274,274,274,0
|
|
20250217,152100,725135687,274,274,274,274,0
|
|
20250217,152000,725135687,274,274,274,274,0
|
|
20250217,151900,725135687,274,273,274,273,578
|
|
20250217,151800,724977713,274,274,274,273,3774
|
|
20250217,151700,723944845,274,274,274,274,1670
|
|
20250217,151600,723487265,274,274,274,274,10429
|
|
20250217,151500,720629719,274,274,274,274,5
|
|
20250217,151400,720628349,274,274,274,274,697
|
|
20250217,151300,720437371,273,273,273,273,6104
|
|
20250217,151200,718770979,273,273,273,273,0
|
|
20250217,151100,718770979,273,273,273,272,2879
|
|
20250217,151000,717985026,273,273,273,273,20
|
|
20250217,150900,717979566,273,273,273,273,12
|
|
20250217,150800,717976290,273,273,273,273,0
|
|
20250217,150700,717976290,273,273,273,273,100
|
|
20250217,150600,717948990,273,273,273,272,4465
|
|
20250217,150500,716730047,273,273,273,273,86
|
|
20250217,150400,716706569,272,273,273,272,1837
|
|
20250217,150300,716206898,273,272,273,272,703
|
|
20250217,150200,716015079,272,274,274,272,1623
|
|
20250217,150100,715573387,273,273,273,272,5152
|
|
20250217,150000,714166898,273,273,273,273,930
|
|
20250217,145900,713913008,273,273,273,273,0
|
|
20250217,145800,713913008,273,273,273,273,3250
|
|
20250217,145700,713025758,273,273,273,273,2904
|
|
20250217,145600,712232966,273,273,273,273,8676
|
|
20250217,145500,709864418,273,272,273,272,23370
|
|
20250217,145400,703507578,272,272,272,272,1
|
|
20250217,145300,703507306,272,272,272,271,364
|
|
20250217,145200,703408432,272,272,272,272,10000
|
|
20250217,145100,700688432,271,272,272,271,1122
|
|
20250217,145000,700384250,271,271,271,271,594
|
|
20250217,144900,700223276,272,272,272,271,3759
|
|
20250217,144800,699204584,272,272,272,272,1300
|
|
20250217,144700,698850984,272,272,272,272,419
|
|
20250217,144600,698737016,272,272,272,271,10240
|
|
20250217,144500,695951837,272,272,272,272,5134
|
|
20250217,144400,694555389,272,272,272,271,5110
|
|
20250217,144300,693165569,270,270,271,270,1668
|
|
20250217,144200,692714333,270,272,272,270,27651
|
|
20250217,144100,685221248,271,272,272,271,178
|
|
20250217,144000,685173009,271,272,272,271,515
|
|
20250217,143900,685032930,271,271,271,271,1000
|
|
20250217,143800,684761930,271,272,272,271,355
|
|
20250217,143700,684665570,271,272,272,271,47881
|
|
20250217,143600,671689816,271,271,271,271,2000
|
|
20250217,143500,671147816,271,272,272,271,1411
|
|
20250217,143400,670765427,271,272,272,271,11
|
|
20250217,143300,670762436,272,272,272,271,1975
|
|
20250217,143200,670225859,272,272,272,272,62
|
|
20250217,143100,670208995,272,272,272,272,0
|
|
20250217,143000,670208995,272,272,272,272,5626
|
|
20250217,142900,668678723,272,272,272,272,0
|
|
20250217,142800,668678723,272,272,272,272,101
|
|
20250217,142700,668651251,273,273,273,273,2
|
|
20250217,142600,668650705,273,273,273,273,80
|
|
20250217,142500,668628865,273,273,273,273,2
|
|
20250217,142400,668628319,273,272,273,272,12
|
|
20250217,142300,668625045,272,272,273,272,6597
|
|
20250217,142200,666830660,272,272,272,272,5000
|
|
20250217,142100,665470660,272,272,272,272,1000
|
|
20250217,142000,665198660,273,272,273,272,10494
|
|
20250217,141900,662344201,273,273,273,273,1
|
|
20250217,141800,662343928,273,273,273,273,510
|
|
20250217,141700,662204698,273,273,273,273,1013
|
|
20250217,141600,661928149,273,273,273,273,1
|
|
20250217,141500,661927876,272,272,272,272,0
|
|
20250217,141400,661927876,272,272,272,272,0
|
|
20250217,141300,661927876,272,272,272,272,11763
|
|
20250217,141200,658728340,272,272,272,272,6259
|
|
20250217,141100,657025892,272,272,273,272,2917
|
|
20250217,141000,656232467,272,273,273,272,10801
|
|
20250217,140900,653294566,273,273,273,273,3278
|
|
20250217,140800,652399672,273,273,273,273,111
|
|
20250217,140700,652369369,272,273,273,272,779
|
|
20250217,140600,652157341,273,273,273,273,601
|
|
20250217,140500,651993268,273,273,273,273,310
|
|
20250217,140400,651908638,273,272,273,272,2800
|
|
20250217,140300,651145238,272,273,273,272,268
|
|
20250217,140200,651072092,273,272,273,272,560
|
|
20250217,140100,650919712,273,272,273,272,192
|
|
20250217,140000,650867487,273,273,273,273,17
|
|
20250217,135900,650862846,273,273,273,273,200
|
|
20250217,135800,650808246,273,273,273,273,1000
|
|
20250217,135700,650535246,272,273,273,272,99150
|
|
20250217,135600,623564217,273,273,273,273,6000
|
|
20250217,135500,621926217,273,273,273,273,1321
|
|
20250217,135400,621565584,273,273,273,273,1102
|
|
20250217,135300,621264738,273,273,273,273,44
|
|
20250217,135200,621252726,273,274,274,273,5
|
|
20250217,135100,621251359,273,273,273,273,200
|
|
20250217,135000,621196759,274,274,274,274,105
|
|
20250217,134900,621167989,274,274,274,274,1
|
|
20250217,134800,621167715,273,273,273,273,6
|
|
20250217,134700,621166077,274,274,274,274,6
|
|
20250217,134600,621164433,273,273,273,273,1000
|
|
20250217,134500,620891433,274,274,274,274,0
|
|
20250217,134400,620891433,274,274,274,274,10
|
|
20250217,134300,620888693,274,274,274,274,0
|
|
20250217,134200,620888693,274,274,274,274,0
|
|
20250217,134100,620888693,274,273,274,273,102
|
|
20250217,134000,620860845,274,274,274,273,3645
|
|
20250217,133900,619865006,274,274,274,274,0
|
|
20250217,133800,619865006,274,274,274,274,1145
|
|
20250217,133700,619551276,274,274,274,274,120
|
|
20250217,133600,619518396,274,274,274,274,614
|
|
20250217,133500,619350160,274,272,274,272,272
|
|
20250217,133400,619275758,273,273,273,273,4249
|
|
20250217,133300,618115781,273,273,273,273,9745
|
|
20250217,133200,615455396,274,274,274,274,1040
|
|
20250217,133100,615170436,274,274,274,274,10
|
|
20250217,133000,615167696,273,274,274,273,1899
|
|
20250217,132900,614649069,274,274,274,274,109
|
|
20250217,132800,614619203,274,274,274,274,1
|
|
20250217,132700,614618929,274,274,274,274,101
|
|
20250217,132600,614591255,274,274,274,274,850
|
|
20250217,132500,614358355,273,273,273,273,0
|
|
20250217,132400,614358355,273,273,273,273,202
|
|
20250217,132300,614303209,274,274,274,274,2000
|
|
20250217,132200,613755209,273,273,273,273,4500
|
|
20250217,132100,612526709,273,273,273,273,8232
|
|
20250217,132000,610279373,273,273,273,273,0
|
|
20250217,131900,610279373,273,273,273,272,71200
|
|
20250217,131800,590883474,273,273,273,273,223
|
|
20250217,131700,590822595,273,273,273,273,0
|
|
20250217,131600,590822595,273,273,273,273,3103
|
|
20250217,131500,589975476,273,273,273,273,355
|
|
20250217,131400,589878561,273,273,273,273,7672
|
|
20250217,131300,587784105,273,273,273,273,656
|
|
20250217,131200,587605017,273,273,273,273,63
|
|
20250217,131100,587587818,273,273,273,272,2581
|
|
20250217,131000,586884005,273,273,273,273,315
|
|
20250217,130900,586798010,272,273,273,272,140
|
|
20250217,130800,586759830,273,273,273,273,1668
|
|
20250217,130700,586304466,274,273,274,273,3647
|
|
20250217,130600,585305189,274,274,274,274,11
|
|
20250217,130500,585302175,274,274,274,274,76
|
|
20250217,130400,585281351,274,274,274,274,7627
|
|
20250217,130300,583191553,274,274,274,274,9
|
|
20250217,130200,583189087,274,274,274,274,5169
|
|
20250217,130100,581772781,274,274,274,274,501
|
|
20250217,130000,581635507,274,274,274,274,270
|
|
20250217,125900,581561527,274,274,274,274,0
|
|
20250217,125800,581561527,274,274,274,274,1
|
|
20250217,125700,581561253,273,273,273,273,1669
|
|
20250217,125600,581105616,274,274,274,274,0
|
|
20250217,125500,581105616,274,274,274,274,1
|
|
20250217,125400,581105342,273,273,273,273,201
|
|
20250217,125300,581050469,273,273,273,273,0
|
|
20250217,125200,581050469,273,273,273,273,1329
|
|
20250217,125100,580687652,273,273,273,273,0
|
|
20250217,125000,580687652,273,273,273,273,341
|
|
20250217,124900,580594559,273,274,274,273,517
|
|
20250217,124800,580453201,273,273,273,273,820
|
|
20250217,124700,580229341,274,274,274,273,4340
|
|
20250217,124600,579040182,274,274,274,274,68
|
|
20250217,124500,579021550,273,273,273,273,5000
|
|
20250217,124400,577656550,273,273,273,273,0
|
|
20250217,124300,577656550,273,273,273,273,151
|
|
20250217,124200,577615327,273,273,273,273,23723
|
|
20250217,124100,571138948,273,273,273,273,1036
|
|
20250217,124000,570856120,273,273,273,273,1
|
|
20250217,123900,570855847,274,274,274,274,802
|
|
20250217,123800,570636099,274,274,274,274,0
|
|
20250217,123700,570636099,274,274,274,274,756
|
|
20250217,123600,570428955,274,274,274,274,5
|
|
20250217,123500,570427585,273,273,273,273,0
|
|
20250217,123400,570427585,273,274,274,273,135
|
|
20250217,123300,570390621,273,274,274,273,41
|
|
20250217,123200,570379423,274,274,274,274,2
|
|
20250217,123100,570378875,274,274,274,274,11
|
|
20250217,123000,570375861,274,274,274,274,13
|
|
20250217,122900,570372299,274,274,274,274,25
|
|
20250217,122800,570365449,274,274,274,274,1
|
|
20250217,122700,570365175,274,273,274,273,103
|
|
20250217,122600,570337053,274,274,274,274,0
|
|
20250217,122500,570337053,274,274,274,274,0
|
|
20250217,122400,570337053,274,274,274,274,101
|
|
20250217,122300,570309379,274,274,274,274,6
|
|
20250217,122200,570307735,274,274,274,274,4
|
|
20250217,122100,570306639,274,273,274,272,14405
|
|
20250217,122000,566374775,274,274,274,274,0
|
|
20250217,121900,566374775,274,274,274,274,0
|
|
20250217,121800,566374775,274,274,274,274,11000
|
|
20250217,121700,563360775,273,273,273,273,90
|
|
20250217,121600,563336205,273,273,273,273,2000
|
|
20250217,121500,562790205,273,274,274,273,109
|
|
20250217,121400,562760446,274,273,274,273,19160
|
|
20250217,121300,557529765,274,274,274,274,3
|
|
20250217,121200,557528943,275,273,275,273,49211
|
|
20250217,121100,544063775,273,273,273,273,8
|
|
20250217,121000,544061591,273,274,274,273,405
|
|
20250217,120900,543951021,274,273,274,273,29
|
|
20250217,120800,543943084,273,273,273,273,22
|
|
20250217,120700,543937078,273,273,273,273,1502
|
|
20250217,120600,543527032,273,273,274,273,2025
|
|
20250217,120500,542973207,273,273,273,273,23
|
|
20250217,120400,542966928,273,273,273,273,0
|
|
20250217,120300,542966928,273,274,274,273,416
|
|
20250217,120200,542853054,274,274,274,274,713
|
|
20250217,120100,542657692,274,274,274,274,0
|
|
20250217,120000,542657692,274,274,274,274,1
|
|
20250217,115900,542657418,274,274,274,274,0
|
|
20250217,115800,542657418,274,274,274,274,107
|
|
20250217,115700,542628100,274,274,274,274,3010
|
|
20250217,115600,541803360,274,274,274,274,1001
|
|
20250217,115500,541529086,274,273,274,273,3331
|
|
20250217,115400,540619223,273,273,273,273,112
|
|
20250217,115300,540588647,273,274,274,273,7020
|
|
20250217,115200,538668849,273,273,274,273,5040
|
|
20250217,115100,537292839,273,273,273,273,0
|
|
20250217,115000,537292839,273,273,273,273,0
|
|
20250217,114900,537292839,273,273,273,273,9
|
|
20250217,114800,537290382,273,273,273,273,770
|
|
20250217,114700,537080172,274,274,274,274,300
|
|
20250217,114600,536997972,274,274,274,274,24
|
|
20250217,114500,536991396,274,274,274,274,0
|
|
20250217,114400,536991396,274,274,274,274,0
|
|
20250217,114300,536991396,274,273,274,273,12
|
|
20250217,114200,536988118,273,273,273,273,12589
|
|
20250217,114100,533551321,273,273,273,273,16759
|
|
20250217,114000,528976114,273,273,273,273,0
|
|
20250217,113900,528976114,273,273,273,273,9550
|
|
20250217,113800,526368964,273,273,273,273,3386
|
|
20250217,113700,525444586,273,274,274,273,5001
|
|
20250217,113600,524074313,274,274,274,274,501
|
|
20250217,113500,523937039,274,274,274,274,1511
|
|
20250217,113400,523523025,273,273,273,273,1122
|
|
20250217,113300,523216719,273,273,273,273,3407
|
|
20250217,113200,522286608,274,274,274,274,2000
|
|
20250217,113100,521738608,273,274,274,273,336
|
|
20250217,113000,521646866,274,274,274,274,675
|
|
20250217,112900,521461916,274,274,274,274,6873
|
|
20250217,112800,519578714,274,274,274,274,1000
|
|
20250217,112700,519304714,274,274,275,274,23738
|
|
20250217,112600,512800501,274,274,274,274,1
|
|
20250217,112500,512800227,274,274,275,274,6054
|
|
20250217,112400,511141381,274,275,275,274,351
|
|
20250217,112300,511044867,275,275,275,275,4115
|
|
20250217,112200,509913242,275,275,275,275,731
|
|
20250217,112100,509712217,275,275,275,275,159
|
|
20250217,112000,509668492,275,275,275,275,250
|
|
20250217,111900,509599742,275,275,275,275,22
|
|
20250217,111800,509593692,275,275,275,275,5
|
|
20250217,111700,509592317,274,275,275,274,975
|
|
20250217,111600,509325166,274,274,274,274,10
|
|
20250217,111500,509322426,274,274,274,274,38
|
|
20250217,111400,509312014,275,275,275,275,130
|
|
20250217,111300,509276264,275,275,275,275,6
|
|
20250217,111200,509274614,275,275,275,275,4
|
|
20250217,111100,509273514,275,275,275,275,3654
|
|
20250217,111000,508268664,274,274,274,274,128
|
|
20250217,110900,508233592,274,274,274,274,49
|
|
20250217,110800,508220166,275,275,275,275,10759
|
|
20250217,110700,505261441,275,275,275,275,793
|
|
20250217,110600,505043366,275,274,275,274,1510
|
|
20250217,110500,504628726,274,274,274,274,2
|
|
20250217,110400,504628178,274,274,274,274,0
|
|
20250217,110300,504628178,274,275,275,274,74
|
|
20250217,110200,504607898,275,275,275,275,227
|
|
20250217,110100,504545473,275,275,275,275,148
|
|
20250217,110000,504504773,274,274,274,274,1
|
|
20250217,105900,504504499,275,275,275,275,7
|
|
20250217,105800,504502574,275,275,275,275,5
|
|
20250217,105700,504501199,274,275,275,274,1005
|
|
20250217,105600,504224829,275,275,275,275,369
|
|
20250217,105500,504123354,274,274,274,274,10000
|
|
20250217,105400,501383354,274,274,274,274,1029
|
|
20250217,105300,501101408,274,274,274,274,0
|
|
20250217,105200,501101408,274,274,274,274,1029
|
|
20250217,105100,500819462,274,274,274,273,23200
|
|
20250217,105000,494463357,274,274,274,274,11081
|
|
20250217,104900,491427163,274,274,274,274,0
|
|
20250217,104800,491427163,274,274,274,274,2
|
|
20250217,104700,491426615,273,273,273,273,997
|
|
20250217,104600,491154434,273,273,273,273,0
|
|
20250217,104500,491154434,273,273,273,273,495
|
|
20250217,104400,491019299,273,273,273,273,100
|
|
20250217,104300,490991999,274,274,274,274,710
|
|
20250217,104200,490797459,274,274,274,274,695
|
|
20250217,104100,490607029,274,274,274,274,3
|
|
20250217,104000,490606207,273,273,273,273,1005
|
|
20250217,103900,490331842,273,273,273,273,72789
|
|
20250217,103800,470460445,274,275,275,274,13673
|
|
20250217,103700,466714042,275,275,275,275,103
|
|
20250217,103600,466685717,275,275,275,274,791
|
|
20250217,103500,466468197,275,274,275,274,1870
|
|
20250217,103400,465954017,275,275,275,274,4146
|
|
20250217,103300,464814367,275,275,275,275,1
|
|
20250217,103200,464814092,274,274,274,274,1447
|
|
20250217,103100,464417614,274,274,274,274,618
|
|
20250217,103000,464248282,274,275,275,274,4
|
|
20250217,102900,464247183,275,275,275,275,282
|
|
20250217,102800,464169633,275,275,275,275,1030
|
|
20250217,102700,463886383,275,275,275,274,2096
|
|
20250217,102600,463310125,275,275,275,275,76
|
|
20250217,102500,463289225,274,274,276,274,7560
|
|
20250217,102400,461217621,274,274,274,274,0
|
|
20250217,102300,461217621,274,274,274,274,4901
|
|
20250217,102200,459874747,274,274,274,274,53
|
|
20250217,102100,459860225,274,273,274,273,2043
|
|
20250217,102000,459302479,273,274,274,273,62868
|
|
20250217,101900,442128506,275,276,276,275,976
|
|
20250217,101800,441860096,276,276,276,275,403
|
|
20250217,101700,441748909,275,276,276,275,9825
|
|
20250217,101600,439046999,276,276,276,276,2066
|
|
20250217,101500,438476783,277,276,277,275,55931
|
|
20250217,101400,423041042,275,275,275,275,0
|
|
20250217,101300,423041042,275,274,275,274,9609
|
|
20250217,101200,420407029,274,273,274,273,7602
|
|
20250217,101100,418331653,274,274,274,274,288
|
|
20250217,101000,418252741,274,274,274,274,300
|
|
20250217,100900,418170541,274,274,274,274,16217
|
|
20250217,100800,413727083,274,274,274,274,8
|
|
20250217,100700,413724891,274,274,274,273,28681
|
|
20250217,100600,405894755,274,275,275,273,16139
|
|
20250217,100500,401473363,275,275,275,275,36
|
|
20250217,100400,401463463,275,275,275,274,221
|
|
20250217,100300,401402888,275,274,275,274,1776
|
|
20250217,100200,400916240,275,275,275,274,6967
|
|
20250217,100100,399003527,274,274,275,274,2007
|
|
20250217,100000,398451736,275,276,276,275,14688
|
|
20250217,095900,394412190,276,275,276,275,46
|
|
20250217,095800,394399498,275,275,275,275,5977
|
|
20250217,095700,392755823,274,274,274,273,58686
|
|
20250217,095600,376717942,274,275,275,274,11565
|
|
20250217,095500,373541016,276,277,277,276,84176
|
|
20250217,095400,350308339,277,276,277,276,11
|
|
20250217,095300,350305293,276,277,278,276,27259
|
|
20250217,095200,342754259,277,275,277,275,253577
|
|
20250217,095100,272985172,275,275,275,273,223229
|
|
20250217,095000,211635287,275,274,275,274,237
|
|
20250217,094900,211570240,274,274,274,274,2
|
|
20250217,094800,211569692,274,274,274,274,20366
|
|
20250217,094700,205989408,274,274,274,274,5
|
|
20250217,094600,205988038,273,273,275,273,204
|
|
20250217,094500,205932342,273,275,275,273,21260
|
|
20250217,094400,200106968,275,275,275,274,6630
|
|
20250217,094300,198290336,274,274,274,274,23525
|
|
20250217,094200,191844486,274,274,274,274,100
|
|
20250217,094100,191817086,274,273,274,273,10001
|
|
20250217,094000,189086812,274,273,274,273,116
|
|
20250217,093900,189055043,273,274,274,273,1493
|
|
20250217,093800,188645983,274,273,274,273,570
|
|
20250217,093700,188489835,273,273,273,273,20
|
|
20250217,093600,188484375,273,273,273,272,20667
|
|
20250217,093500,182842329,272,272,272,272,31629
|
|
20250217,093400,174239241,273,273,273,273,1000
|
|
20250217,093300,173966241,273,274,274,273,1128
|
|
20250217,093200,173658255,274,274,274,274,343
|
|
20250217,093100,173564273,274,274,274,274,234
|
|
20250217,093000,173500157,274,274,274,271,1151
|
|
20250217,092900,173187952,271,273,274,271,96472
|
|
20250217,092800,146888949,274,273,274,273,105
|
|
20250217,092700,146860279,272,275,275,272,28273
|
|
20250217,092600,139160036,275,274,275,274,19250
|
|
20250217,092500,133885526,274,274,274,274,1
|
|
20250217,092400,133885252,273,273,273,272,17705
|
|
20250217,092300,129054642,273,274,274,272,78
|
|
20250217,092200,129033347,274,272,274,272,12900
|
|
20250217,092100,125516274,272,272,272,272,35662
|
|
20250217,092000,115816210,272,273,273,271,57434
|
|
20250217,091900,100187336,274,274,274,273,118
|
|
20250217,091800,100155009,274,273,274,272,8403
|
|
20250217,091700,97863277,273,274,274,273,1219
|
|
20250217,091600,97530055,274,273,274,273,1511
|
|
20250217,091500,97117426,274,273,274,273,1991
|
|
20250217,091400,96571948,273,273,273,272,6147
|
|
20250217,091300,94895627,273,274,274,273,207
|
|
20250217,091200,94838919,274,275,275,274,5405
|
|
20250217,091100,93357344,275,275,276,275,15934
|
|
20250217,091000,88975493,276,275,276,270,179607
|
|
20250217,090900,39889905,275,277,277,275,1039
|
|
20250217,090800,39602390,277,276,277,276,20252
|
|
20250217,090700,34008626,275,274,275,274,17365
|
|
20250217,090600,29240007,274,274,274,274,1209
|
|
20250217,090500,28908741,274,273,275,272,4981
|
|
20250217,090400,27549086,274,274,274,273,21236
|
|
20250217,090300,21732736,275,274,275,274,589
|
|
20250217,090200,21570762,275,275,275,274,12405
|
|
20250217,090100,18168575,274,271,274,271,44358
|
|
20250217,090000,6118351,271,271,271,270,22578
|