628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,192500,409652401,270,270,270,270,5227
|
|
20250219,192400,409652401,270,270,270,270,0
|
|
20250219,192300,409652401,270,270,270,270,0
|
|
20250219,192200,409652401,270,270,270,270,0
|
|
20250219,192100,409652401,270,270,270,270,0
|
|
20250219,192000,409652401,270,270,270,270,0
|
|
20250219,191900,409652401,270,270,270,270,0
|
|
20250219,191800,409652401,270,270,270,270,0
|
|
20250219,191700,409652401,270,270,270,270,0
|
|
20250219,191600,409652401,270,270,270,270,0
|
|
20250219,191500,409652401,270,270,270,270,0
|
|
20250219,191400,409652401,270,270,270,270,0
|
|
20250219,191300,409652401,270,270,270,270,0
|
|
20250219,191200,409652401,270,270,270,270,0
|
|
20250219,191100,409652401,270,270,270,270,0
|
|
20250219,191000,409652401,270,270,270,270,0
|
|
20250219,190900,409652401,270,270,270,270,0
|
|
20250219,190800,409652401,270,270,270,270,0
|
|
20250219,190700,409652401,270,270,270,270,0
|
|
20250219,190600,409652401,270,270,270,270,0
|
|
20250219,190500,409652401,270,270,270,270,0
|
|
20250219,190400,409652401,270,270,270,270,0
|
|
20250219,190300,409652401,270,270,270,270,0
|
|
20250219,190200,409652401,270,270,270,270,0
|
|
20250219,190100,409652401,270,270,270,270,0
|
|
20250219,190000,409652401,270,270,270,270,0
|
|
20250219,185900,409652401,270,270,270,270,0
|
|
20250219,185800,409652401,270,270,270,270,0
|
|
20250219,185700,409652401,270,270,270,270,0
|
|
20250219,185600,409652401,270,270,270,270,0
|
|
20250219,185500,409652401,270,270,270,270,5227
|
|
20250219,185400,409652401,270,270,270,270,0
|
|
20250219,185300,409652401,270,270,270,270,0
|
|
20250219,185200,409652401,270,270,270,270,0
|
|
20250219,185100,409652401,270,270,270,270,0
|
|
20250219,185000,409652401,270,270,270,270,0
|
|
20250219,184900,409652401,270,270,270,270,0
|
|
20250219,184800,409652401,270,270,270,270,0
|
|
20250219,184700,409652401,270,270,270,270,0
|
|
20250219,184600,409652401,270,270,270,270,0
|
|
20250219,184500,409652401,270,270,270,270,0
|
|
20250219,184400,409652401,270,270,270,270,0
|
|
20250219,184300,409652401,270,270,270,270,0
|
|
20250219,184200,409652401,270,270,270,270,0
|
|
20250219,184100,409652401,270,270,270,270,0
|
|
20250219,184000,409652401,270,270,270,270,0
|
|
20250219,183900,409652401,270,270,270,270,0
|
|
20250219,183800,409652401,270,270,270,270,0
|
|
20250219,183700,409652401,270,270,270,270,0
|
|
20250219,183600,409652401,270,270,270,270,0
|
|
20250219,183500,409652401,270,270,270,270,0
|
|
20250219,183400,409652401,270,270,270,270,0
|
|
20250219,183300,409652401,270,270,270,270,0
|
|
20250219,183200,409652401,270,270,270,270,0
|
|
20250219,183100,409652401,270,270,270,270,0
|
|
20250219,183000,409652401,270,270,270,270,0
|
|
20250219,182900,409652401,270,270,270,270,0
|
|
20250219,182800,409652401,270,270,270,270,0
|
|
20250219,182700,409652401,270,270,270,270,0
|
|
20250219,182600,409652401,270,270,270,270,0
|
|
20250219,182500,409652401,270,270,270,270,5227
|
|
20250219,182400,409652401,270,270,270,270,0
|
|
20250219,182300,409652401,270,270,270,270,0
|
|
20250219,182200,409652401,270,270,270,270,0
|
|
20250219,182100,409652401,270,270,270,270,0
|
|
20250219,182000,409652401,270,270,270,270,0
|
|
20250219,181900,409652401,270,270,270,270,0
|
|
20250219,181800,409652401,270,270,270,270,0
|
|
20250219,181700,409652401,270,270,270,270,0
|
|
20250219,181600,409652401,270,270,270,270,0
|
|
20250219,181500,409652401,270,270,270,270,0
|
|
20250219,181400,409652401,270,270,270,270,0
|
|
20250219,181300,409652401,270,270,270,270,0
|
|
20250219,181200,409652401,270,270,270,270,0
|
|
20250219,181100,409652401,270,270,270,270,0
|
|
20250219,181000,409652401,270,270,270,270,0
|
|
20250219,180900,409652401,270,270,270,270,0
|
|
20250219,180800,409652401,270,270,270,270,0
|
|
20250219,180700,409652401,270,270,270,270,0
|
|
20250219,180600,409652401,270,270,270,270,0
|
|
20250219,180500,409652401,270,270,270,270,0
|
|
20250219,180400,409652401,270,270,270,270,0
|
|
20250219,180300,409652401,270,270,270,270,0
|
|
20250219,180200,409652401,270,270,270,270,0
|
|
20250219,180100,409652401,270,270,270,270,0
|
|
20250219,180000,409652401,270,270,270,270,0
|
|
20250219,175900,409652401,270,270,270,270,0
|
|
20250219,175800,409652401,270,270,270,270,0
|
|
20250219,175700,409652401,270,270,270,270,0
|
|
20250219,175600,409652401,270,270,270,270,0
|
|
20250219,175500,409652401,270,270,270,270,5227
|
|
20250219,175400,409652401,270,270,270,270,0
|
|
20250219,175300,409652401,270,270,270,270,0
|
|
20250219,175200,409652401,270,270,270,270,0
|
|
20250219,175100,409652401,270,270,270,270,0
|
|
20250219,175000,409652401,270,270,270,270,0
|
|
20250219,174900,409652401,270,270,270,270,0
|
|
20250219,174800,409652401,270,270,270,270,0
|
|
20250219,174700,409652401,270,270,270,270,0
|
|
20250219,174600,409652401,270,270,270,270,0
|
|
20250219,174500,409652401,270,270,270,270,0
|
|
20250219,174400,409652401,270,270,270,270,0
|
|
20250219,174300,409652401,270,270,270,270,0
|
|
20250219,174200,409652401,270,270,270,270,0
|
|
20250219,174100,409652401,270,270,270,270,0
|
|
20250219,174000,409652401,270,270,270,270,0
|
|
20250219,173900,409652401,270,270,270,270,0
|
|
20250219,173800,409652401,270,270,270,270,0
|
|
20250219,173700,409652401,270,270,270,270,0
|
|
20250219,173600,409652401,270,270,270,270,0
|
|
20250219,173500,409652401,270,270,270,270,0
|
|
20250219,173400,409652401,270,270,270,270,0
|
|
20250219,173300,409652401,270,270,270,270,0
|
|
20250219,173200,409652401,270,270,270,270,0
|
|
20250219,173100,409652401,270,270,270,270,0
|
|
20250219,173000,409652401,270,270,270,270,0
|
|
20250219,172900,409652401,270,270,270,270,0
|
|
20250219,172800,409652401,270,270,270,270,0
|
|
20250219,172700,409652401,270,270,270,270,0
|
|
20250219,172600,409652401,270,270,270,270,0
|
|
20250219,172500,409652401,270,270,270,270,5227
|
|
20250219,172400,409652401,270,270,270,270,0
|
|
20250219,172300,409652401,270,270,270,270,0
|
|
20250219,172200,409652401,270,270,270,270,0
|
|
20250219,172100,409652401,270,270,270,270,0
|
|
20250219,172000,409652401,270,270,270,270,0
|
|
20250219,171900,409652401,270,270,270,270,0
|
|
20250219,171800,409652401,270,270,270,270,0
|
|
20250219,171700,409652401,270,270,270,270,0
|
|
20250219,171600,409652401,270,270,270,270,0
|
|
20250219,171500,409652401,270,270,270,270,0
|
|
20250219,171400,409652401,270,270,270,270,0
|
|
20250219,171300,409652401,270,270,270,270,0
|
|
20250219,171200,409652401,270,270,270,270,0
|
|
20250219,171100,409652401,270,270,270,270,0
|
|
20250219,171000,409652401,270,270,270,270,0
|
|
20250219,170900,409652401,270,270,270,270,0
|
|
20250219,170800,409652401,270,270,270,270,0
|
|
20250219,170700,409652401,270,270,270,270,0
|
|
20250219,170600,409652401,270,270,270,270,0
|
|
20250219,170500,409652401,270,270,270,270,0
|
|
20250219,170400,409652401,270,270,270,270,0
|
|
20250219,170300,409652401,270,270,270,270,0
|
|
20250219,170200,409652401,270,270,270,270,0
|
|
20250219,170100,409652401,270,270,270,270,0
|
|
20250219,170000,409652401,270,270,270,270,0
|
|
20250219,165900,409652401,270,270,270,270,0
|
|
20250219,165800,409652401,270,270,270,270,0
|
|
20250219,165700,409652401,270,270,270,270,0
|
|
20250219,165600,409652401,270,270,270,270,0
|
|
20250219,165500,409652401,270,270,270,270,5227
|
|
20250219,165400,409652401,270,270,270,270,0
|
|
20250219,165300,409652401,270,270,270,270,0
|
|
20250219,165200,409652401,270,270,270,270,0
|
|
20250219,165100,409652401,270,270,270,270,0
|
|
20250219,165000,409652401,270,270,270,270,0
|
|
20250219,164900,409652401,270,270,270,270,0
|
|
20250219,164800,409652401,270,270,270,270,0
|
|
20250219,164700,409652401,270,270,270,270,0
|
|
20250219,164600,409652401,270,270,270,270,0
|
|
20250219,164500,409652401,270,270,270,270,0
|
|
20250219,164400,409652401,270,270,270,270,0
|
|
20250219,164300,409652401,270,270,270,270,0
|
|
20250219,164200,409652401,270,270,270,270,0
|
|
20250219,164100,409652401,270,270,270,270,0
|
|
20250219,164000,409652401,270,270,270,270,0
|
|
20250219,163900,409652401,270,270,270,270,0
|
|
20250219,163800,409652401,270,270,270,270,0
|
|
20250219,163700,409652401,270,270,270,270,0
|
|
20250219,163600,409652401,270,270,270,270,0
|
|
20250219,163500,409652401,270,270,270,270,0
|
|
20250219,163400,409652401,270,270,270,270,0
|
|
20250219,163300,409652401,270,270,270,270,0
|
|
20250219,163200,409652401,270,270,270,270,0
|
|
20250219,163100,409652401,270,270,270,270,0
|
|
20250219,163000,409652401,270,270,270,270,0
|
|
20250219,162900,409652401,270,270,270,270,0
|
|
20250219,162800,409652401,270,270,270,270,0
|
|
20250219,162700,409652401,270,270,270,270,0
|
|
20250219,162600,409652401,270,270,270,270,0
|
|
20250219,162500,409652401,270,270,270,270,5227
|
|
20250219,162400,409652401,270,270,270,270,0
|
|
20250219,162300,409652401,270,270,270,270,0
|
|
20250219,162200,409652401,270,270,270,270,0
|
|
20250219,162100,409652401,270,270,270,270,0
|
|
20250219,162000,409652401,270,270,270,270,0
|
|
20250219,161900,409652401,270,270,270,270,0
|
|
20250219,161800,409652401,270,270,270,270,0
|
|
20250219,161700,409652401,270,270,270,270,0
|
|
20250219,161600,409652401,270,270,270,270,0
|
|
20250219,161500,409652401,270,270,270,270,0
|
|
20250219,161400,409652401,270,270,270,270,0
|
|
20250219,161300,409652401,270,270,270,270,0
|
|
20250219,161200,409652401,270,270,270,270,0
|
|
20250219,161100,409652401,270,270,270,270,0
|
|
20250219,161000,409652401,270,270,270,270,0
|
|
20250219,160900,409652401,270,270,270,270,0
|
|
20250219,160800,409652401,270,270,270,270,0
|
|
20250219,160700,409652401,270,270,270,270,0
|
|
20250219,160600,409652401,270,270,270,270,0
|
|
20250219,160500,409652401,270,270,270,270,0
|
|
20250219,160400,409652401,270,270,270,270,0
|
|
20250219,160300,409652401,270,270,270,270,0
|
|
20250219,160200,409652401,270,270,270,270,0
|
|
20250219,160100,409652401,270,270,270,270,0
|
|
20250219,160000,409652401,270,270,270,270,0
|
|
20250219,155900,409652401,270,270,270,270,0
|
|
20250219,155800,409652401,270,270,270,270,0
|
|
20250219,155700,409652401,270,270,270,270,0
|
|
20250219,155600,409652401,270,270,270,270,0
|
|
20250219,155500,409652401,270,270,270,270,5227
|
|
20250219,155400,409652401,270,270,270,270,0
|
|
20250219,155300,409652401,270,270,270,270,0
|
|
20250219,155200,409652401,270,270,270,270,0
|
|
20250219,155100,409652401,270,270,270,270,0
|
|
20250219,155000,409652401,270,270,270,270,0
|
|
20250219,154900,409652401,270,270,270,270,0
|
|
20250219,154800,409652401,270,270,270,270,0
|
|
20250219,154700,409652401,270,270,270,270,0
|
|
20250219,154600,409652401,270,270,270,270,0
|
|
20250219,154500,409652401,270,270,270,270,0
|
|
20250219,154400,409652401,270,270,270,270,0
|
|
20250219,154300,409652401,270,270,270,270,0
|
|
20250219,154200,409652401,270,270,270,270,0
|
|
20250219,154100,409652401,270,270,270,270,0
|
|
20250219,154000,409652401,270,270,270,270,0
|
|
20250219,153900,409652401,270,270,270,270,0
|
|
20250219,153800,409652401,270,270,270,270,0
|
|
20250219,153700,409652401,270,270,270,270,0
|
|
20250219,153600,409652401,270,270,270,270,0
|
|
20250219,153500,409652401,270,270,270,270,0
|
|
20250219,153400,409652401,270,270,270,270,0
|
|
20250219,153300,409652401,270,270,270,270,0
|
|
20250219,153200,409652401,270,270,270,270,0
|
|
20250219,153100,409652401,270,270,270,270,0
|
|
20250219,153000,409652401,270,270,270,270,5227
|
|
20250219,152900,408241111,269,269,269,269,0
|
|
20250219,152800,408241111,269,269,269,269,0
|
|
20250219,152700,408241111,269,269,269,269,0
|
|
20250219,152600,408241111,269,269,269,269,0
|
|
20250219,152500,408241111,269,269,269,269,0
|
|
20250219,152400,408241111,269,269,269,269,0
|
|
20250219,152300,408241111,269,269,269,269,0
|
|
20250219,152200,408241111,269,269,269,269,0
|
|
20250219,152100,408241111,269,269,269,269,0
|
|
20250219,152000,408241111,269,269,269,269,0
|
|
20250219,151900,408241111,269,269,269,269,3517
|
|
20250219,151800,407295038,270,270,270,270,8
|
|
20250219,151700,407292878,269,269,269,269,9386
|
|
20250219,151600,404768044,270,270,270,270,342
|
|
20250219,151500,404675704,270,270,270,270,4235
|
|
20250219,151400,403532254,270,270,270,270,5001
|
|
20250219,151300,402181984,270,269,270,269,34033
|
|
20250219,151200,393027106,269,268,269,268,47
|
|
20250219,151100,393014500,268,268,268,268,0
|
|
20250219,151000,393014500,268,268,269,268,129
|
|
20250219,150900,392979827,268,268,268,268,0
|
|
20250219,150800,392979827,268,268,268,268,78
|
|
20250219,150700,392958923,269,269,269,269,1
|
|
20250219,150600,392958654,269,269,269,269,0
|
|
20250219,150500,392958654,269,268,269,268,25812
|
|
20250219,150400,386025010,269,269,269,269,1
|
|
20250219,150300,386024741,269,269,269,269,12
|
|
20250219,150200,386021513,268,268,268,268,5000
|
|
20250219,150100,384681513,269,269,269,268,6514
|
|
20250219,150000,382929747,268,269,269,268,1179
|
|
20250219,145900,382613724,269,269,269,269,9
|
|
20250219,145800,382611303,268,268,268,268,0
|
|
20250219,145700,382611303,268,268,268,268,2882
|
|
20250219,145600,381838927,268,268,268,267,21437
|
|
20250219,145500,376101291,269,269,269,268,2156
|
|
20250219,145400,375523327,269,269,269,269,1024
|
|
20250219,145300,375247871,269,269,269,269,10
|
|
20250219,145200,375245181,269,268,269,268,719
|
|
20250219,145100,375052181,268,268,268,268,37
|
|
20250219,145000,375042265,269,269,269,269,1
|
|
20250219,144900,375041996,268,268,268,268,0
|
|
20250219,144800,375041996,268,268,268,268,1000
|
|
20250219,144700,374773996,268,268,268,268,53
|
|
20250219,144600,374759792,268,268,268,268,5
|
|
20250219,144500,374758452,268,268,268,268,0
|
|
20250219,144400,374758452,268,268,268,268,1000
|
|
20250219,144300,374490452,268,268,268,268,2789
|
|
20250219,144200,373743000,268,268,268,268,35
|
|
20250219,144100,373733620,268,268,268,268,30
|
|
20250219,144000,373725580,268,268,268,268,4148
|
|
20250219,143900,372613916,268,268,268,268,3349
|
|
20250219,143800,371716384,268,268,268,268,786
|
|
20250219,143700,371505736,267,267,268,267,9401
|
|
20250219,143600,368995645,268,268,268,268,1001
|
|
20250219,143500,368727377,268,268,268,268,83465
|
|
20250219,143400,346358757,268,268,268,268,4070
|
|
20250219,143300,345267997,269,269,269,269,4
|
|
20250219,143200,345266921,269,269,269,269,17
|
|
20250219,143100,345262348,268,268,268,268,0
|
|
20250219,143000,345262348,268,268,268,268,49
|
|
20250219,142900,345249216,269,268,269,268,494
|
|
20250219,142800,345116815,268,268,268,268,3485
|
|
20250219,142700,344182835,268,268,268,268,1012
|
|
20250219,142600,343911619,267,267,269,267,2074
|
|
20250219,142500,343357820,267,268,268,267,250
|
|
20250219,142400,343290957,268,268,268,268,570
|
|
20250219,142300,343138197,268,268,268,268,1465
|
|
20250219,142200,342745577,268,268,268,268,99
|
|
20250219,142100,342719045,268,268,268,268,443
|
|
20250219,142000,342600321,268,268,268,268,451
|
|
20250219,141900,342479453,268,268,268,268,644
|
|
20250219,141800,342306861,268,268,268,268,1589
|
|
20250219,141700,341881009,268,268,269,268,4198
|
|
20250219,141600,340755895,268,269,269,268,20060
|
|
20250219,141500,335379755,269,269,269,269,77
|
|
20250219,141400,335359042,269,269,269,269,200
|
|
20250219,141300,335305242,269,269,269,268,514
|
|
20250219,141200,335166979,268,268,268,268,10131
|
|
20250219,141100,332451871,268,268,268,268,0
|
|
20250219,141000,332451871,268,268,268,268,405
|
|
20250219,140900,332343331,268,269,269,268,2731
|
|
20250219,140800,331609192,269,269,269,269,1354
|
|
20250219,140700,331244966,269,269,269,269,130
|
|
20250219,140600,331209996,269,269,269,269,30
|
|
20250219,140500,331201926,269,269,269,269,30
|
|
20250219,140400,331193856,269,269,269,269,11006
|
|
20250219,140300,328233242,269,269,269,269,8380
|
|
20250219,140200,325979022,269,269,269,269,602
|
|
20250219,140100,325817084,269,269,269,269,506
|
|
20250219,140000,325680970,269,269,269,269,100
|
|
20250219,135900,325654070,269,269,269,268,638
|
|
20250219,135800,325482449,269,269,269,269,1
|
|
20250219,135700,325482180,269,268,269,268,24459
|
|
20250219,135600,318927158,268,269,269,268,34516
|
|
20250219,135500,309675870,269,269,269,269,200
|
|
20250219,135400,309622070,269,269,269,269,339
|
|
20250219,135300,309530879,269,270,270,269,14596
|
|
20250219,135200,305604554,269,269,269,269,8100
|
|
20250219,135100,303425654,269,269,269,269,2
|
|
20250219,135000,303425116,270,270,270,270,201
|
|
20250219,134900,303370846,270,270,270,270,12
|
|
20250219,134800,303367606,269,270,270,269,303
|
|
20250219,134700,303286096,270,269,270,269,3136
|
|
20250219,134600,302442441,271,271,271,271,35
|
|
20250219,134500,302432956,269,269,269,269,0
|
|
20250219,134400,302432956,269,269,269,269,0
|
|
20250219,134300,302432956,269,270,271,269,3039
|
|
20250219,134200,301612426,269,269,269,269,1
|
|
20250219,134100,301612157,270,270,270,270,1
|
|
20250219,134000,301611887,270,270,270,269,305
|
|
20250219,133900,301529538,270,270,270,270,1
|
|
20250219,133800,301529268,269,269,269,269,0
|
|
20250219,133700,301529268,269,270,270,269,3804
|
|
20250219,133600,300502189,270,270,270,270,100
|
|
20250219,133500,300475189,270,269,270,269,251
|
|
20250219,133400,300407669,269,269,269,269,300
|
|
20250219,133300,300326969,270,270,270,270,1200
|
|
20250219,133200,300002969,270,269,270,269,481
|
|
20250219,133100,299873100,269,269,269,269,500
|
|
20250219,133000,299738600,270,270,270,270,1
|
|
20250219,132900,299738330,269,269,269,269,1712
|
|
20250219,132800,299277802,270,270,270,270,11
|
|
20250219,132700,299274832,270,270,270,270,10
|
|
20250219,132600,299272132,270,270,270,270,11
|
|
20250219,132500,299269162,270,269,270,269,1457
|
|
20250219,132400,298876931,269,270,270,269,610
|
|
20250219,132300,298712531,270,270,270,270,3020
|
|
20250219,132200,297897131,270,270,271,270,527
|
|
20250219,132100,297754840,270,271,271,270,5
|
|
20250219,132000,297753486,271,270,271,270,1001
|
|
20250219,131900,297483196,270,270,270,270,470
|
|
20250219,131800,297356296,270,270,270,270,400
|
|
20250219,131700,297248296,270,270,270,270,1932
|
|
20250219,131600,296726656,270,269,270,269,2171
|
|
20250219,131500,296140487,270,270,270,270,0
|
|
20250219,131400,296140487,270,270,270,270,1035
|
|
20250219,131300,295861037,270,270,270,270,0
|
|
20250219,131200,295861037,270,270,270,270,1172
|
|
20250219,131100,295544597,270,270,270,270,19072
|
|
20250219,131000,290395157,271,271,271,271,7518
|
|
20250219,130900,288357779,270,270,270,270,1101
|
|
20250219,130800,288060509,271,270,271,270,66
|
|
20250219,130700,288042688,271,271,271,270,691
|
|
20250219,130600,287855727,270,270,270,270,500
|
|
20250219,130500,287720727,271,271,271,271,4
|
|
20250219,130400,287719643,271,271,271,271,11
|
|
20250219,130300,287716662,270,270,270,270,5
|
|
20250219,130200,287715312,270,270,270,270,330
|
|
20250219,130100,287626212,270,271,271,270,1059
|
|
20250219,130000,287340281,270,270,270,270,50
|
|
20250219,125900,287326781,271,270,271,270,81
|
|
20250219,125800,287304835,270,269,270,269,1448
|
|
20250219,125700,286913905,269,269,269,269,1000
|
|
20250219,125600,286644905,271,271,271,271,1
|
|
20250219,125500,286644634,271,270,271,270,90
|
|
20250219,125400,286620294,270,270,270,270,1000
|
|
20250219,125300,286350294,270,270,270,270,103
|
|
20250219,125200,286322484,270,270,270,270,0
|
|
20250219,125100,286322484,270,270,270,270,2597
|
|
20250219,125000,285621294,269,270,270,269,343
|
|
20250219,124900,285528694,270,270,270,269,1533
|
|
20250219,124800,285115947,269,269,269,269,15
|
|
20250219,124700,285111912,269,269,269,269,2410
|
|
20250219,124600,284463622,270,271,271,270,10798
|
|
20250219,124500,281548161,271,271,271,271,0
|
|
20250219,124400,281548161,271,271,271,271,100
|
|
20250219,124300,281521061,270,270,270,270,470
|
|
20250219,124200,281394161,270,270,270,270,53
|
|
20250219,124100,281379851,270,270,270,270,2000
|
|
20250219,124000,280839851,270,271,271,270,2001
|
|
20250219,123900,280299580,271,271,271,271,10
|
|
20250219,123800,280296870,271,271,271,271,0
|
|
20250219,123700,280296870,271,270,271,270,1010
|
|
20250219,123600,280024160,271,271,271,271,0
|
|
20250219,123500,280024160,271,270,271,270,3015
|
|
20250219,123400,279210095,270,270,270,270,3400
|
|
20250219,123300,278292095,270,271,271,270,7036
|
|
20250219,123200,276392374,271,271,271,271,0
|
|
20250219,123100,276392374,271,271,271,271,11
|
|
20250219,123000,276389393,270,270,270,270,5000
|
|
20250219,122900,275039393,270,271,271,270,62
|
|
20250219,122800,275022592,271,271,271,271,0
|
|
20250219,122700,275022592,271,271,271,271,1280
|
|
20250219,122600,274675712,270,270,270,270,2000
|
|
20250219,122500,274135712,271,271,271,271,0
|
|
20250219,122400,274135712,271,271,271,271,625
|
|
20250219,122300,273966337,271,271,271,271,20
|
|
20250219,122200,273960917,271,270,271,270,5871
|
|
20250219,122100,272371656,270,271,271,270,1050
|
|
20250219,122000,272088106,270,270,270,270,670
|
|
20250219,121900,271907206,271,271,271,271,1
|
|
20250219,121800,271906935,271,271,271,271,0
|
|
20250219,121700,271906935,271,271,271,270,1365
|
|
20250219,121600,271538372,271,271,271,271,0
|
|
20250219,121500,271538372,271,271,271,271,0
|
|
20250219,121400,271538372,271,271,271,271,0
|
|
20250219,121300,271538372,271,271,271,271,231
|
|
20250219,121200,271475771,271,270,272,270,4170
|
|
20250219,121100,270345620,272,272,272,271,2369
|
|
20250219,121000,269703614,271,271,271,271,1083
|
|
20250219,120900,269410121,271,271,271,271,707
|
|
20250219,120800,269218524,271,271,271,271,1266
|
|
20250219,120700,268875438,271,271,271,270,1104
|
|
20250219,120600,268577261,271,271,271,271,0
|
|
20250219,120500,268577261,271,271,271,271,500
|
|
20250219,120400,268441761,271,271,271,271,494
|
|
20250219,120300,268307887,271,271,271,271,440
|
|
20250219,120200,268188647,271,271,271,271,0
|
|
20250219,120100,268188647,271,271,271,271,3
|
|
20250219,120000,268187834,271,271,271,271,0
|
|
20250219,115900,268187834,271,272,272,271,16
|
|
20250219,115800,268183484,272,272,272,272,0
|
|
20250219,115700,268183484,272,271,272,271,132
|
|
20250219,115600,268147584,271,271,271,271,0
|
|
20250219,115500,268147584,271,271,271,271,4
|
|
20250219,115400,268146500,271,271,271,271,1
|
|
20250219,115300,268146229,270,270,270,270,108
|
|
20250219,115200,268117069,270,270,270,270,8
|
|
20250219,115100,268114909,272,272,272,272,0
|
|
20250219,115000,268114909,272,272,272,272,247
|
|
20250219,114900,268047725,272,272,272,272,1
|
|
20250219,114800,268047453,272,272,272,272,100
|
|
20250219,114700,268020253,272,272,272,272,0
|
|
20250219,114600,268020253,272,270,272,270,5562
|
|
20250219,114500,266517389,270,270,270,270,2000
|
|
20250219,114400,265977389,270,272,272,270,1016
|
|
20250219,114300,265701039,272,272,272,272,1
|
|
20250219,114200,265700767,272,272,272,272,100
|
|
20250219,114100,265673567,271,271,271,271,469
|
|
20250219,114000,265546468,271,271,271,271,619
|
|
20250219,113900,265378719,272,271,272,271,1201
|
|
20250219,113800,265053247,271,271,272,271,169
|
|
20250219,113700,265007348,272,272,272,272,24
|
|
20250219,113600,265000820,271,271,271,271,1846
|
|
20250219,113500,264500554,271,271,271,271,21833
|
|
20250219,113400,258583811,271,272,272,271,26202
|
|
20250219,113300,251483049,272,272,272,272,30
|
|
20250219,113200,251474889,272,273,273,272,15138
|
|
20250219,113100,247357323,273,273,273,273,108
|
|
20250219,113000,247327839,273,273,273,273,20
|
|
20250219,112900,247322379,273,272,273,272,1531
|
|
20250219,112800,246905937,272,273,273,272,3682
|
|
20250219,112700,245904333,273,272,273,272,6254
|
|
20250219,112600,244203244,272,272,272,272,19689
|
|
20250219,112500,238847836,272,272,272,272,18
|
|
20250219,112400,238842940,271,271,271,271,3943
|
|
20250219,112300,237774387,271,272,272,271,3515
|
|
20250219,112200,236820822,272,272,272,272,946
|
|
20250219,112100,236563510,272,272,272,272,0
|
|
20250219,112000,236563510,272,272,272,271,7933
|
|
20250219,111900,234405834,272,271,272,270,10010
|
|
20250219,111800,231692615,270,272,272,270,1363
|
|
20250219,111700,231323099,272,272,272,272,1128
|
|
20250219,111600,231016283,272,272,272,272,500
|
|
20250219,111500,230880283,271,271,271,271,1567
|
|
20250219,111400,230455626,271,271,271,271,0
|
|
20250219,111300,230455626,271,272,272,271,2431
|
|
20250219,111200,229794427,272,272,272,272,3
|
|
20250219,111100,229793611,271,270,271,270,8363
|
|
20250219,111000,227535600,271,271,271,271,19558
|
|
20250219,110900,222235382,270,270,270,270,0
|
|
20250219,110800,222235382,270,270,270,270,24068
|
|
20250219,110700,215737022,268,269,269,268,17149
|
|
20250219,110600,211134620,269,269,269,269,1
|
|
20250219,110500,211134351,269,269,269,269,0
|
|
20250219,110400,211134351,269,269,269,269,21
|
|
20250219,110300,211128702,270,270,270,270,5012
|
|
20250219,110200,209775462,269,269,269,269,835
|
|
20250219,110100,209550847,270,270,270,269,664
|
|
20250219,110000,209372067,270,270,270,270,91
|
|
20250219,105900,209347497,270,270,270,270,0
|
|
20250219,105800,209347497,270,270,270,270,140
|
|
20250219,105700,209309697,268,268,268,268,4
|
|
20250219,105600,209308625,269,269,269,268,17337
|
|
20250219,105500,204645695,269,269,269,269,201
|
|
20250219,105400,204591626,269,270,270,267,89279
|
|
20250219,105300,180713439,270,269,270,269,61
|
|
20250219,105200,180697011,269,269,269,269,0
|
|
20250219,105100,180697011,269,269,269,269,4000
|
|
20250219,105000,179621011,269,269,269,269,1
|
|
20250219,104900,179620742,270,270,270,270,87
|
|
20250219,104800,179597252,270,270,270,270,209
|
|
20250219,104700,179540822,270,270,270,270,730
|
|
20250219,104600,179343722,269,269,269,269,96
|
|
20250219,104500,179317898,268,270,270,268,5804
|
|
20250219,104400,177750824,268,269,269,268,10000
|
|
20250219,104300,175069919,269,269,269,269,110
|
|
20250219,104200,175040329,269,269,269,269,0
|
|
20250219,104100,175040329,269,269,269,269,5087
|
|
20250219,104000,173671926,268,268,268,268,500
|
|
20250219,103900,173537926,269,269,269,269,2
|
|
20250219,103800,173537388,269,269,269,269,5308
|
|
20250219,103700,172109536,269,269,269,269,273
|
|
20250219,103600,172036099,270,269,270,268,110
|
|
20250219,103500,172006517,269,269,269,268,7432
|
|
20250219,103400,170014464,269,269,269,269,2
|
|
20250219,103300,170013926,269,268,269,268,5730
|
|
20250219,103200,168472586,268,268,268,268,24
|
|
20250219,103100,168466154,269,269,269,269,156
|
|
20250219,103000,168424190,269,269,269,269,1830
|
|
20250219,102900,167931920,269,270,270,269,43
|
|
20250219,102800,167920344,270,270,270,270,0
|
|
20250219,102700,167920344,270,270,270,270,15
|
|
20250219,102600,167916294,268,269,269,268,23606
|
|
20250219,102500,161579826,270,270,270,270,1
|
|
20250219,102400,161579556,269,269,269,269,0
|
|
20250219,102300,161579556,269,269,269,269,0
|
|
20250219,102200,161579556,269,269,269,269,1012
|
|
20250219,102100,161307328,269,269,269,269,50
|
|
20250219,102000,161293878,269,269,269,269,407
|
|
20250219,101900,161184395,269,269,269,269,200
|
|
20250219,101800,161130595,269,269,269,269,432
|
|
20250219,101700,161014387,269,269,269,269,240
|
|
20250219,101600,160949827,269,269,269,269,0
|
|
20250219,101500,160949827,269,269,269,269,2670
|
|
20250219,101400,160231597,269,269,269,269,24022
|
|
20250219,101300,153769679,268,269,269,268,135
|
|
20250219,101200,153733494,269,269,269,269,6401
|
|
20250219,101100,152011625,269,269,269,269,5011
|
|
20250219,101000,150663666,269,269,269,269,315
|
|
20250219,100900,150578931,269,269,269,269,289
|
|
20250219,100800,150501190,268,269,269,268,4851
|
|
20250219,100700,149201121,269,269,269,269,29
|
|
20250219,100600,149193320,269,269,269,269,501
|
|
20250219,100500,149058551,269,269,269,268,1486
|
|
20250219,100400,148659946,269,269,269,269,234
|
|
20250219,100300,148597000,267,268,268,267,912
|
|
20250219,100200,148353486,268,268,268,268,1319
|
|
20250219,100100,147999994,268,268,268,268,96
|
|
20250219,100000,147974266,267,268,268,267,51269
|
|
20250219,095900,134261399,268,268,268,268,97
|
|
20250219,095800,134235403,268,268,268,268,3
|
|
20250219,095700,134234599,268,269,269,268,5013
|
|
20250219,095600,132889819,269,269,269,269,3098
|
|
20250219,095500,132056457,269,270,270,269,3886
|
|
20250219,095400,131011118,270,269,270,269,11
|
|
20250219,095300,131008149,269,270,270,269,5510
|
|
20250219,095200,129525949,270,270,270,269,178
|
|
20250219,095100,129477891,270,269,270,269,5797
|
|
20250219,095000,127912855,270,270,270,269,10141
|
|
20250219,094900,125184854,270,270,270,270,1608
|
|
20250219,094800,124750694,270,270,270,270,20
|
|
20250219,094700,124745294,269,269,270,269,3225
|
|
20250219,094600,123877603,270,270,270,269,53
|
|
20250219,094500,123863294,270,270,270,269,362
|
|
20250219,094400,123765688,270,270,270,270,223
|
|
20250219,094300,123705478,270,270,270,270,1
|
|
20250219,094200,123705208,270,270,270,270,909
|
|
20250219,094100,123459778,269,270,270,269,346
|
|
20250219,094000,123366560,269,270,270,269,921
|
|
20250219,093900,123118691,270,270,271,270,12263
|
|
20250219,093800,119807667,270,270,270,270,11761
|
|
20250219,093700,116632197,270,270,270,270,1021
|
|
20250219,093600,116356527,270,270,270,270,3559
|
|
20250219,093500,115395597,270,270,270,270,125
|
|
20250219,093400,115361847,270,270,270,270,2510
|
|
20250219,093300,114684147,270,270,270,269,16520
|
|
20250219,093200,110225906,270,272,272,270,25444
|
|
20250219,093100,103329105,273,272,273,272,4595
|
|
20250219,093000,102076751,271,273,273,271,2511
|
|
20250219,092900,101391830,274,273,274,273,13832
|
|
20250219,092800,97615692,273,271,273,271,3698
|
|
20250219,092700,96606664,272,271,272,271,51838
|
|
20250219,092600,82526002,270,270,271,270,11971
|
|
20250219,092500,79293831,271,270,271,270,1007
|
|
20250219,092400,79020935,270,270,270,270,30
|
|
20250219,092300,79012835,270,270,270,270,17083
|
|
20250219,092200,74400425,270,270,270,269,250
|
|
20250219,092100,74333025,270,270,270,269,1984
|
|
20250219,092000,73798436,271,271,271,271,5
|
|
20250219,091900,73797081,271,270,271,270,26
|
|
20250219,091800,73790048,270,271,272,270,16135
|
|
20250219,091700,69420052,271,271,272,270,34659
|
|
20250219,091600,60051078,271,272,272,271,1789
|
|
20250219,091500,59565027,272,272,272,272,520
|
|
20250219,091400,59423587,272,273,273,272,16925
|
|
20250219,091300,54816799,273,272,273,272,41180
|
|
20250219,091200,43606163,272,268,272,267,76027
|
|
20250219,091100,23075797,268,268,270,268,1290
|
|
20250219,091000,22730057,268,268,269,268,4146
|
|
20250219,090900,21614982,269,269,269,268,9190
|
|
20250219,090800,19143440,269,269,269,268,390
|
|
20250219,090700,19038881,269,268,269,268,2237
|
|
20250219,090600,18439128,269,270,270,269,885
|
|
20250219,090500,18200984,270,268,270,268,6008
|
|
20250219,090400,16578828,269,267,269,267,2132
|
|
20250219,090300,16007052,268,268,268,267,14070
|
|
20250219,090200,12245257,268,268,268,268,22700
|
|
20250219,090100,6161657,268,271,271,268,12487
|
|
20250219,090000,2805934,271,271,271,271,10354
|