628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,192500,508543913,265,265,265,265,40338
|
|
20250220,192400,508543913,265,265,265,265,0
|
|
20250220,192300,508543913,265,265,265,265,0
|
|
20250220,192200,508543913,265,265,265,265,0
|
|
20250220,192100,508543913,265,265,265,265,0
|
|
20250220,192000,508543913,265,265,265,265,0
|
|
20250220,191900,508543913,265,265,265,265,0
|
|
20250220,191800,508543913,265,265,265,265,0
|
|
20250220,191700,508543913,265,265,265,265,0
|
|
20250220,191600,508543913,265,265,265,265,0
|
|
20250220,191500,508543913,265,265,265,265,0
|
|
20250220,191400,508543913,265,265,265,265,0
|
|
20250220,191300,508543913,265,265,265,265,0
|
|
20250220,191200,508543913,265,265,265,265,0
|
|
20250220,191100,508543913,265,265,265,265,0
|
|
20250220,191000,508543913,265,265,265,265,0
|
|
20250220,190900,508543913,265,265,265,265,0
|
|
20250220,190800,508543913,265,265,265,265,0
|
|
20250220,190700,508543913,265,265,265,265,0
|
|
20250220,190600,508543913,265,265,265,265,0
|
|
20250220,190500,508543913,265,265,265,265,0
|
|
20250220,190400,508543913,265,265,265,265,0
|
|
20250220,190300,508543913,265,265,265,265,0
|
|
20250220,190200,508543913,265,265,265,265,0
|
|
20250220,190100,508543913,265,265,265,265,0
|
|
20250220,190000,508543913,265,265,265,265,0
|
|
20250220,185900,508543913,265,265,265,265,0
|
|
20250220,185800,508543913,265,265,265,265,0
|
|
20250220,185700,508543913,265,265,265,265,0
|
|
20250220,185600,508543913,265,265,265,265,0
|
|
20250220,185500,508543913,265,265,265,265,40338
|
|
20250220,185400,508543913,265,265,265,265,0
|
|
20250220,185300,508543913,265,265,265,265,0
|
|
20250220,185200,508543913,265,265,265,265,0
|
|
20250220,185100,508543913,265,265,265,265,0
|
|
20250220,185000,508543913,265,265,265,265,0
|
|
20250220,184900,508543913,265,265,265,265,0
|
|
20250220,184800,508543913,265,265,265,265,0
|
|
20250220,184700,508543913,265,265,265,265,0
|
|
20250220,184600,508543913,265,265,265,265,0
|
|
20250220,184500,508543913,265,265,265,265,0
|
|
20250220,184400,508543913,265,265,265,265,0
|
|
20250220,184300,508543913,265,265,265,265,0
|
|
20250220,184200,508543913,265,265,265,265,0
|
|
20250220,184100,508543913,265,265,265,265,0
|
|
20250220,184000,508543913,265,265,265,265,0
|
|
20250220,183900,508543913,265,265,265,265,0
|
|
20250220,183800,508543913,265,265,265,265,0
|
|
20250220,183700,508543913,265,265,265,265,0
|
|
20250220,183600,508543913,265,265,265,265,0
|
|
20250220,183500,508543913,265,265,265,265,0
|
|
20250220,183400,508543913,265,265,265,265,0
|
|
20250220,183300,508543913,265,265,265,265,0
|
|
20250220,183200,508543913,265,265,265,265,0
|
|
20250220,183100,508543913,265,265,265,265,0
|
|
20250220,183000,508543913,265,265,265,265,0
|
|
20250220,182900,508543913,265,265,265,265,0
|
|
20250220,182800,508543913,265,265,265,265,0
|
|
20250220,182700,508543913,265,265,265,265,0
|
|
20250220,182600,508543913,265,265,265,265,0
|
|
20250220,182500,508543913,265,265,265,265,40338
|
|
20250220,182400,508543913,265,265,265,265,0
|
|
20250220,182300,508543913,265,265,265,265,0
|
|
20250220,182200,508543913,265,265,265,265,0
|
|
20250220,182100,508543913,265,265,265,265,0
|
|
20250220,182000,508543913,265,265,265,265,0
|
|
20250220,181900,508543913,265,265,265,265,0
|
|
20250220,181800,508543913,265,265,265,265,0
|
|
20250220,181700,508543913,265,265,265,265,0
|
|
20250220,181600,508543913,265,265,265,265,0
|
|
20250220,181500,508543913,265,265,265,265,0
|
|
20250220,181400,508543913,265,265,265,265,0
|
|
20250220,181300,508543913,265,265,265,265,0
|
|
20250220,181200,508543913,265,265,265,265,0
|
|
20250220,181100,508543913,265,265,265,265,0
|
|
20250220,181000,508543913,265,265,265,265,0
|
|
20250220,180900,508543913,265,265,265,265,0
|
|
20250220,180800,508543913,265,265,265,265,0
|
|
20250220,180700,508543913,265,265,265,265,0
|
|
20250220,180600,508543913,265,265,265,265,0
|
|
20250220,180500,508543913,265,265,265,265,0
|
|
20250220,180400,508543913,265,265,265,265,0
|
|
20250220,180300,508543913,265,265,265,265,0
|
|
20250220,180200,508543913,265,265,265,265,0
|
|
20250220,180100,508543913,265,265,265,265,0
|
|
20250220,180000,508543913,265,265,265,265,0
|
|
20250220,175900,508543913,265,265,265,265,0
|
|
20250220,175800,508543913,265,265,265,265,0
|
|
20250220,175700,508543913,265,265,265,265,0
|
|
20250220,175600,508543913,265,265,265,265,0
|
|
20250220,175500,508543913,265,265,265,265,40338
|
|
20250220,175400,508543913,265,265,265,265,0
|
|
20250220,175300,508543913,265,265,265,265,0
|
|
20250220,175200,508543913,265,265,265,265,0
|
|
20250220,175100,508543913,265,265,265,265,0
|
|
20250220,175000,508543913,265,265,265,265,0
|
|
20250220,174900,508543913,265,265,265,265,0
|
|
20250220,174800,508543913,265,265,265,265,0
|
|
20250220,174700,508543913,265,265,265,265,0
|
|
20250220,174600,508543913,265,265,265,265,0
|
|
20250220,174500,508543913,265,265,265,265,0
|
|
20250220,174400,508543913,265,265,265,265,0
|
|
20250220,174300,508543913,265,265,265,265,0
|
|
20250220,174200,508543913,265,265,265,265,0
|
|
20250220,174100,508543913,265,265,265,265,0
|
|
20250220,174000,508543913,265,265,265,265,0
|
|
20250220,173900,508543913,265,265,265,265,0
|
|
20250220,173800,508543913,265,265,265,265,0
|
|
20250220,173700,508543913,265,265,265,265,0
|
|
20250220,173600,508543913,265,265,265,265,0
|
|
20250220,173500,508543913,265,265,265,265,0
|
|
20250220,173400,508543913,265,265,265,265,0
|
|
20250220,173300,508543913,265,265,265,265,0
|
|
20250220,173200,508543913,265,265,265,265,0
|
|
20250220,173100,508543913,265,265,265,265,0
|
|
20250220,173000,508543913,265,265,265,265,0
|
|
20250220,172900,508543913,265,265,265,265,0
|
|
20250220,172800,508543913,265,265,265,265,0
|
|
20250220,172700,508543913,265,265,265,265,0
|
|
20250220,172600,508543913,265,265,265,265,0
|
|
20250220,172500,508543913,265,265,265,265,40338
|
|
20250220,172400,508543913,265,265,265,265,0
|
|
20250220,172300,508543913,265,265,265,265,0
|
|
20250220,172200,508543913,265,265,265,265,0
|
|
20250220,172100,508543913,265,265,265,265,0
|
|
20250220,172000,508543913,265,265,265,265,0
|
|
20250220,171900,508543913,265,265,265,265,0
|
|
20250220,171800,508543913,265,265,265,265,0
|
|
20250220,171700,508543913,265,265,265,265,0
|
|
20250220,171600,508543913,265,265,265,265,0
|
|
20250220,171500,508543913,265,265,265,265,0
|
|
20250220,171400,508543913,265,265,265,265,0
|
|
20250220,171300,508543913,265,265,265,265,0
|
|
20250220,171200,508543913,265,265,265,265,0
|
|
20250220,171100,508543913,265,265,265,265,0
|
|
20250220,171000,508543913,265,265,265,265,0
|
|
20250220,170900,508543913,265,265,265,265,0
|
|
20250220,170800,508543913,265,265,265,265,0
|
|
20250220,170700,508543913,265,265,265,265,0
|
|
20250220,170600,508543913,265,265,265,265,0
|
|
20250220,170500,508543913,265,265,265,265,0
|
|
20250220,170400,508543913,265,265,265,265,0
|
|
20250220,170300,508543913,265,265,265,265,0
|
|
20250220,170200,508543913,265,265,265,265,0
|
|
20250220,170100,508543913,265,265,265,265,0
|
|
20250220,170000,508543913,265,265,265,265,0
|
|
20250220,165900,508543913,265,265,265,265,0
|
|
20250220,165800,508543913,265,265,265,265,0
|
|
20250220,165700,508543913,265,265,265,265,0
|
|
20250220,165600,508543913,265,265,265,265,0
|
|
20250220,165500,508543913,265,265,265,265,40338
|
|
20250220,165400,508543913,265,265,265,265,0
|
|
20250220,165300,508543913,265,265,265,265,0
|
|
20250220,165200,508543913,265,265,265,265,0
|
|
20250220,165100,508543913,265,265,265,265,0
|
|
20250220,165000,508543913,265,265,265,265,0
|
|
20250220,164900,508543913,265,265,265,265,0
|
|
20250220,164800,508543913,265,265,265,265,0
|
|
20250220,164700,508543913,265,265,265,265,0
|
|
20250220,164600,508543913,265,265,265,265,0
|
|
20250220,164500,508543913,265,265,265,265,0
|
|
20250220,164400,508543913,265,265,265,265,0
|
|
20250220,164300,508543913,265,265,265,265,0
|
|
20250220,164200,508543913,265,265,265,265,0
|
|
20250220,164100,508543913,265,265,265,265,0
|
|
20250220,164000,508543913,265,265,265,265,0
|
|
20250220,163900,508543913,265,265,265,265,0
|
|
20250220,163800,508543913,265,265,265,265,0
|
|
20250220,163700,508543913,265,265,265,265,0
|
|
20250220,163600,508543913,265,265,265,265,0
|
|
20250220,163500,508543913,265,265,265,265,0
|
|
20250220,163400,508543913,265,265,265,265,0
|
|
20250220,163300,508543913,265,265,265,265,0
|
|
20250220,163200,508543913,265,265,265,265,0
|
|
20250220,163100,508543913,265,265,265,265,0
|
|
20250220,163000,508543913,265,265,265,265,0
|
|
20250220,162900,508543913,265,265,265,265,0
|
|
20250220,162800,508543913,265,265,265,265,0
|
|
20250220,162700,508543913,265,265,265,265,0
|
|
20250220,162600,508543913,265,265,265,265,0
|
|
20250220,162500,508543913,265,265,265,265,40338
|
|
20250220,162400,508543913,265,265,265,265,0
|
|
20250220,162300,508543913,265,265,265,265,0
|
|
20250220,162200,508543913,265,265,265,265,0
|
|
20250220,162100,508543913,265,265,265,265,0
|
|
20250220,162000,508543913,265,265,265,265,0
|
|
20250220,161900,508543913,265,265,265,265,0
|
|
20250220,161800,508543913,265,265,265,265,0
|
|
20250220,161700,508543913,265,265,265,265,0
|
|
20250220,161600,508543913,265,265,265,265,0
|
|
20250220,161500,508543913,265,265,265,265,0
|
|
20250220,161400,508543913,265,265,265,265,0
|
|
20250220,161300,508543913,265,265,265,265,0
|
|
20250220,161200,508543913,265,265,265,265,0
|
|
20250220,161100,508543913,265,265,265,265,0
|
|
20250220,161000,508543913,265,265,265,265,0
|
|
20250220,160900,508543913,265,265,265,265,0
|
|
20250220,160800,508543913,265,265,265,265,0
|
|
20250220,160700,508543913,265,265,265,265,0
|
|
20250220,160600,508543913,265,265,265,265,0
|
|
20250220,160500,508543913,265,265,265,265,0
|
|
20250220,160400,508543913,265,265,265,265,0
|
|
20250220,160300,508543913,265,265,265,265,0
|
|
20250220,160200,508543913,265,265,265,265,0
|
|
20250220,160100,508543913,265,265,265,265,0
|
|
20250220,160000,508543913,265,265,265,265,0
|
|
20250220,155900,508543913,265,265,265,265,0
|
|
20250220,155800,508543913,265,265,265,265,0
|
|
20250220,155700,508543913,265,265,265,265,0
|
|
20250220,155600,508543913,265,265,265,265,0
|
|
20250220,155500,508543913,265,265,265,265,40338
|
|
20250220,155400,508543913,265,265,265,265,0
|
|
20250220,155300,508543913,265,265,265,265,0
|
|
20250220,155200,508543913,265,265,265,265,0
|
|
20250220,155100,508543913,265,265,265,265,0
|
|
20250220,155000,508543913,265,265,265,265,0
|
|
20250220,154900,508543913,265,265,265,265,0
|
|
20250220,154800,508543913,265,265,265,265,0
|
|
20250220,154700,508543913,265,265,265,265,0
|
|
20250220,154600,508543913,265,265,265,265,0
|
|
20250220,154500,508543913,265,265,265,265,0
|
|
20250220,154400,508543913,265,265,265,265,0
|
|
20250220,154300,508543913,265,265,265,265,0
|
|
20250220,154200,508543913,265,265,265,265,0
|
|
20250220,154100,508543913,265,265,265,265,0
|
|
20250220,154000,508543913,265,265,265,265,0
|
|
20250220,153900,508543913,265,265,265,265,0
|
|
20250220,153800,508543913,265,265,265,265,0
|
|
20250220,153700,508543913,265,265,265,265,0
|
|
20250220,153600,508543913,265,265,265,265,0
|
|
20250220,153500,508543913,265,265,265,265,0
|
|
20250220,153400,508543913,265,265,265,265,0
|
|
20250220,153300,508543913,265,265,265,265,0
|
|
20250220,153200,508543913,265,265,265,265,0
|
|
20250220,153100,508543913,265,265,265,265,0
|
|
20250220,153000,508543913,265,265,265,265,40338
|
|
20250220,152900,497854343,265,265,265,265,0
|
|
20250220,152800,497854343,265,265,265,265,0
|
|
20250220,152700,497854343,265,265,265,265,0
|
|
20250220,152600,497854343,265,265,265,265,0
|
|
20250220,152500,497854343,265,265,265,265,0
|
|
20250220,152400,497854343,265,265,265,265,0
|
|
20250220,152300,497854343,265,265,265,265,0
|
|
20250220,152200,497854343,265,265,265,265,0
|
|
20250220,152100,497854343,265,265,265,265,0
|
|
20250220,152000,497854343,265,265,265,265,0
|
|
20250220,151900,497854343,265,264,265,264,377
|
|
20250220,151800,497754805,265,265,265,265,0
|
|
20250220,151700,497754805,265,265,265,265,114
|
|
20250220,151600,497724595,265,265,265,265,11488
|
|
20250220,151500,494680275,264,264,264,264,13631
|
|
20250220,151400,491081691,264,264,264,264,6945
|
|
20250220,151300,489248211,264,264,264,264,8051
|
|
20250220,151200,487122747,264,264,265,264,9846
|
|
20250220,151100,484523398,264,264,264,264,8001
|
|
20250220,151000,482411134,264,264,265,264,2191
|
|
20250220,150900,481832690,264,264,264,264,1000
|
|
20250220,150800,481568690,264,265,265,264,9781
|
|
20250220,150700,478977125,264,265,265,264,218
|
|
20250220,150600,478919363,265,264,265,264,4000
|
|
20250220,150500,477860363,264,264,264,264,37537
|
|
20250220,150400,467950595,265,265,265,265,110
|
|
20250220,150300,467921445,265,265,265,265,95
|
|
20250220,150200,467896270,265,265,265,265,200
|
|
20250220,150100,467843270,265,265,265,265,955
|
|
20250220,150000,467590195,265,265,265,265,1562
|
|
20250220,145900,467176265,265,265,265,265,300
|
|
20250220,145800,467096765,265,265,265,265,1
|
|
20250220,145700,467096500,265,265,265,265,200
|
|
20250220,145600,467043500,265,264,265,264,131
|
|
20250220,145500,467008885,265,265,265,265,30
|
|
20250220,145400,467000935,265,265,265,265,1093
|
|
20250220,145300,466711290,265,265,265,265,1
|
|
20250220,145200,466711025,265,265,265,265,583
|
|
20250220,145100,466556530,265,265,265,265,1
|
|
20250220,145000,466556265,264,264,264,264,5324
|
|
20250220,144900,465150729,264,264,264,264,4498
|
|
20250220,144800,463963257,265,265,265,265,0
|
|
20250220,144700,463963257,265,265,265,265,0
|
|
20250220,144600,463963257,265,265,265,265,1131
|
|
20250220,144500,463663542,264,264,264,264,450
|
|
20250220,144400,463544742,264,264,265,264,1428
|
|
20250220,144300,463167723,264,265,265,264,3010
|
|
20250220,144200,462373071,265,265,265,265,0
|
|
20250220,144100,462373071,265,265,265,265,0
|
|
20250220,144000,462373071,265,265,265,265,10
|
|
20250220,143900,462370421,264,264,264,264,2000
|
|
20250220,143800,461842421,265,265,265,265,0
|
|
20250220,143700,461842421,265,265,265,265,1397
|
|
20250220,143600,461472216,265,265,265,265,0
|
|
20250220,143500,461472216,265,265,265,265,0
|
|
20250220,143400,461472216,265,265,265,265,1
|
|
20250220,143300,461471951,265,265,265,265,120
|
|
20250220,143200,461440151,265,264,265,264,567
|
|
20250220,143100,461289963,264,265,265,264,102
|
|
20250220,143000,461263008,265,265,265,265,0
|
|
20250220,142900,461263008,265,264,265,264,1002
|
|
20250220,142800,460998479,265,265,265,265,11
|
|
20250220,142700,460995564,265,265,265,265,0
|
|
20250220,142600,460995564,265,265,265,265,20
|
|
20250220,142500,460990264,265,265,265,265,514
|
|
20250220,142400,460854054,265,265,265,265,542
|
|
20250220,142300,460710424,265,265,265,264,705
|
|
20250220,142200,460523654,265,265,265,265,600
|
|
20250220,142100,460364654,264,265,265,264,6010
|
|
20250220,142000,458778004,265,265,265,265,100
|
|
20250220,141900,458751504,264,264,264,264,0
|
|
20250220,141800,458751504,264,264,264,264,0
|
|
20250220,141700,458751504,264,264,264,264,19234
|
|
20250220,141600,453673728,264,264,264,264,707
|
|
20250220,141500,453487080,263,264,264,263,22901
|
|
20250220,141400,447441758,266,265,266,265,2000
|
|
20250220,141300,446910758,265,265,265,265,2050
|
|
20250220,141200,446367508,265,265,265,265,221
|
|
20250220,141100,446308943,264,264,264,264,3522
|
|
20250220,141000,445379135,264,264,264,264,1
|
|
20250220,140900,445378871,265,265,265,264,1810
|
|
20250220,140800,444900809,265,265,265,264,1305
|
|
20250220,140700,444555683,265,265,265,264,2812
|
|
20250220,140600,443813005,265,265,265,265,10402
|
|
20250220,140500,441056475,264,265,265,264,11
|
|
20250220,140400,441053561,265,264,265,264,3011
|
|
20250220,140300,440257646,264,264,264,264,2194
|
|
20250220,140200,439678430,265,265,265,265,1040
|
|
20250220,140100,439402830,265,265,265,265,0
|
|
20250220,140000,439402830,265,265,265,265,1150
|
|
20250220,135900,439098080,265,265,265,265,411
|
|
20250220,135800,438989165,265,265,265,265,10000
|
|
20250220,135700,436339165,265,265,265,265,170
|
|
20250220,135600,436294115,265,265,265,265,445
|
|
20250220,135500,436176190,264,264,264,264,6188
|
|
20250220,135400,434542558,264,264,264,264,13254
|
|
20250220,135300,431043502,263,264,264,263,80
|
|
20250220,135200,431022432,264,264,264,264,5154
|
|
20250220,135100,429661776,264,264,264,264,0
|
|
20250220,135000,429661776,264,264,264,264,4902
|
|
20250220,134900,428367648,264,264,264,264,3104
|
|
20250220,134800,427548192,264,264,264,264,100
|
|
20250220,134700,427521792,264,264,264,263,4680
|
|
20250220,134600,426287103,264,264,264,264,6485
|
|
20250220,134500,424575063,265,265,265,264,1172
|
|
20250220,134400,424265480,265,264,265,264,3871
|
|
20250220,134300,423241881,265,265,265,265,100
|
|
20250220,134200,423215381,265,264,265,264,273
|
|
20250220,134100,423143041,265,265,265,265,188
|
|
20250220,134000,423093221,265,265,265,265,10000
|
|
20250220,133900,420443221,265,264,265,264,1915
|
|
20250220,133800,419937651,264,264,264,264,5036
|
|
20250220,133700,418608147,264,264,264,264,1025
|
|
20250220,133600,418337547,264,263,264,263,7023
|
|
20250220,133500,416490347,263,264,264,263,190
|
|
20250220,133400,416440266,264,264,264,264,1198
|
|
20250220,133300,416123994,264,264,264,263,401
|
|
20250220,133200,416018150,264,264,264,263,12158
|
|
20250220,133100,412813438,264,265,265,263,10917
|
|
20250220,133000,409942063,265,265,265,264,175
|
|
20250220,132900,409895736,264,264,265,263,12029
|
|
20250220,132800,406729784,265,264,265,264,835
|
|
20250220,132700,406509294,264,264,264,264,19014
|
|
20250220,132600,401489598,265,265,265,265,10
|
|
20250220,132500,401486948,265,265,265,265,2675
|
|
20250220,132400,400778073,265,266,266,265,38765
|
|
20250220,132300,390505272,266,266,266,266,1
|
|
20250220,132200,390505006,265,265,265,265,14392
|
|
20250220,132100,386691126,265,265,265,265,0
|
|
20250220,132000,386691126,265,266,266,265,5097
|
|
20250220,131900,385335421,267,265,267,265,10015
|
|
20250220,131800,382671440,265,265,266,265,2405
|
|
20250220,131700,382034060,265,266,266,265,115
|
|
20250220,131600,382003576,266,266,266,265,1030
|
|
20250220,131500,381730596,265,266,266,265,58077
|
|
20250220,131400,366340070,266,266,266,266,202
|
|
20250220,131300,366286338,266,266,266,265,1658
|
|
20250220,131200,365846810,265,266,266,265,3177
|
|
20250220,131100,365003649,266,266,267,266,158918
|
|
20250220,131000,322731457,266,267,267,266,761
|
|
20250220,130900,322528331,267,267,267,267,123
|
|
20250220,130800,322495490,267,267,267,267,29182
|
|
20250220,130700,314703896,267,267,267,267,1029
|
|
20250220,130600,314429153,267,268,268,267,982
|
|
20250220,130500,314166883,268,268,268,268,11
|
|
20250220,130400,314163935,268,268,268,268,10
|
|
20250220,130300,314161255,267,267,267,267,0
|
|
20250220,130200,314161255,267,267,267,267,0
|
|
20250220,130100,314161255,267,267,267,267,7
|
|
20250220,130000,314159386,268,268,268,268,550
|
|
20250220,125900,314011986,267,267,267,267,100
|
|
20250220,125800,313985286,267,267,267,267,150
|
|
20250220,125700,313945236,267,268,268,267,11
|
|
20250220,125600,313942289,267,267,267,267,500
|
|
20250220,125500,313808789,267,267,267,267,0
|
|
20250220,125400,313808789,267,267,267,267,375
|
|
20250220,125300,313708664,267,267,267,267,4474
|
|
20250220,125200,312514106,267,267,267,267,0
|
|
20250220,125100,312514106,267,268,268,267,21
|
|
20250220,125000,312508485,268,268,268,268,1013
|
|
20250220,124900,312237001,268,268,268,268,19
|
|
20250220,124800,312231909,268,268,268,268,0
|
|
20250220,124700,312231909,268,268,268,268,5
|
|
20250220,124600,312230569,268,268,268,268,328
|
|
20250220,124500,312142665,268,268,268,268,0
|
|
20250220,124400,312142665,268,268,268,268,0
|
|
20250220,124300,312142665,268,268,268,268,0
|
|
20250220,124200,312142665,268,267,268,267,1517
|
|
20250220,124100,311736626,268,268,268,267,514
|
|
20250220,124000,311598877,268,268,268,268,63
|
|
20250220,123900,311581993,267,267,267,267,0
|
|
20250220,123800,311581993,267,267,267,267,10100
|
|
20250220,123700,308885293,267,267,267,267,1
|
|
20250220,123600,308885026,267,267,268,267,15090
|
|
20250220,123500,304845996,267,267,267,267,7
|
|
20250220,123400,304844127,267,267,267,267,0
|
|
20250220,123300,304844127,267,267,267,267,5500
|
|
20250220,123200,303375627,267,267,267,267,0
|
|
20250220,123100,303375627,267,268,268,267,680
|
|
20250220,123000,303193887,268,268,268,268,200
|
|
20250220,122900,303140287,268,268,268,268,1031
|
|
20250220,122800,302863979,267,267,268,267,1542
|
|
20250220,122700,302452225,268,268,268,268,151
|
|
20250220,122600,302411757,268,268,268,267,562
|
|
20250220,122500,302261142,268,268,268,268,56
|
|
20250220,122400,302246134,268,267,268,267,6
|
|
20250220,122300,302244531,267,268,268,267,6
|
|
20250220,122200,302242924,267,268,268,267,4
|
|
20250220,122100,302241854,268,268,268,268,8
|
|
20250220,122000,302239710,268,268,268,268,200
|
|
20250220,121900,302186110,268,268,268,268,282
|
|
20250220,121800,302110534,267,267,267,267,6
|
|
20250220,121700,302108932,268,268,268,268,2
|
|
20250220,121600,302108396,268,268,268,268,101
|
|
20250220,121500,302081328,267,267,267,267,0
|
|
20250220,121400,302081328,267,267,267,267,1
|
|
20250220,121300,302081061,268,268,268,268,5
|
|
20250220,121200,302079721,268,268,268,268,129
|
|
20250220,121100,302045149,268,268,268,268,4113
|
|
20250220,121000,300942865,268,268,268,268,0
|
|
20250220,120900,300942865,268,268,268,268,0
|
|
20250220,120800,300942865,268,268,268,268,126
|
|
20250220,120700,300909097,268,268,268,268,117
|
|
20250220,120600,300877741,268,267,268,267,2530
|
|
20250220,120500,300200231,268,268,268,268,10
|
|
20250220,120400,300197551,268,268,268,268,5
|
|
20250220,120300,300196211,268,268,268,268,15
|
|
20250220,120200,300192191,267,268,268,267,590
|
|
20250220,120100,300034072,267,267,267,267,22
|
|
20250220,120000,300028198,268,267,268,267,354
|
|
20250220,115900,299933580,267,268,268,267,746
|
|
20250220,115800,299734262,268,268,268,268,100
|
|
20250220,115700,299707462,268,268,268,268,11
|
|
20250220,115600,299704514,267,268,268,267,28967
|
|
20250220,115500,291968238,267,268,268,267,1648
|
|
20250220,115400,291526602,268,268,268,268,573
|
|
20250220,115300,291373038,268,268,268,268,1200
|
|
20250220,115200,291051438,268,268,268,268,5
|
|
20250220,115100,291050098,268,268,268,268,27956
|
|
20250220,115000,283557890,268,268,268,268,500
|
|
20250220,114900,283423890,268,268,268,268,0
|
|
20250220,114800,283423890,268,268,268,268,0
|
|
20250220,114700,283423890,268,268,268,268,110
|
|
20250220,114600,283394410,268,268,268,268,0
|
|
20250220,114500,283394410,268,268,268,268,111
|
|
20250220,114400,283364662,267,267,267,267,0
|
|
20250220,114300,283364662,267,267,267,267,1340
|
|
20250220,114200,283006882,267,268,268,267,2740
|
|
20250220,114100,282275301,268,268,268,268,0
|
|
20250220,114000,282275301,268,268,268,268,24
|
|
20250220,113900,282268869,267,267,267,267,4904
|
|
20250220,113800,280959501,267,267,267,267,1
|
|
20250220,113700,280959234,267,267,267,267,1853
|
|
20250220,113600,280464483,267,268,268,267,2301
|
|
20250220,113500,279850115,267,268,268,267,201
|
|
20250220,113400,279796438,267,267,267,267,2
|
|
20250220,113300,279795904,268,268,268,268,11
|
|
20250220,113200,279792956,268,268,268,268,3
|
|
20250220,113100,279792152,268,268,268,268,15
|
|
20250220,113000,279788132,268,268,268,268,1158
|
|
20250220,112900,279477788,268,267,268,267,401
|
|
20250220,112800,279370720,267,267,267,267,2000
|
|
20250220,112700,278836720,268,268,268,268,10
|
|
20250220,112600,278834040,268,267,268,267,10551
|
|
20250220,112500,276016922,267,267,267,267,0
|
|
20250220,112400,276016922,267,267,267,267,742
|
|
20250220,112300,275818808,267,267,267,267,510
|
|
20250220,112200,275682638,267,267,267,267,758
|
|
20250220,112100,275480252,267,267,268,267,11010
|
|
20250220,112000,272540572,267,266,267,266,8158
|
|
20250220,111900,270370514,266,266,266,266,29
|
|
20250220,111800,270362800,266,267,267,266,579
|
|
20250220,111700,270208209,267,268,268,267,1361
|
|
20250220,111600,269844820,268,268,268,268,4
|
|
20250220,111500,269843748,268,267,268,267,46
|
|
20250220,111400,269831463,267,267,267,267,11500
|
|
20250220,111300,266760963,267,268,268,267,2300
|
|
20250220,111200,266146563,268,267,268,267,1619
|
|
20250220,111100,265713171,267,268,268,267,58864
|
|
20250220,111000,249996480,268,268,268,268,1197
|
|
20250220,110900,249675684,268,268,268,268,416
|
|
20250220,110800,249564196,268,268,268,268,0
|
|
20250220,110700,249564196,268,269,269,268,9253
|
|
20250220,110600,247081087,269,269,269,269,100
|
|
20250220,110500,247054187,269,268,269,268,21
|
|
20250220,110400,247048558,268,268,268,268,1
|
|
20250220,110300,247048290,268,268,268,268,1
|
|
20250220,110200,247048022,268,268,268,268,0
|
|
20250220,110100,247048022,268,268,268,268,8382
|
|
20250220,110000,244801646,268,268,268,268,210
|
|
20250220,105900,244745366,268,268,268,267,454
|
|
20250220,105800,244623707,268,268,268,268,74
|
|
20250220,105700,244603875,267,267,267,267,1
|
|
20250220,105600,244603608,268,268,268,268,12786
|
|
20250220,105500,241176960,267,267,267,267,0
|
|
20250220,105400,241176960,267,267,267,267,100
|
|
20250220,105300,241150260,267,267,267,267,0
|
|
20250220,105200,241150260,267,268,268,267,392
|
|
20250220,105100,241045496,268,267,268,267,5877
|
|
20250220,105000,239476302,268,268,268,268,153
|
|
20250220,104900,239435298,268,268,268,268,5910
|
|
20250220,104800,237851418,268,268,268,268,2
|
|
20250220,104700,237850882,268,267,268,267,16065
|
|
20250220,104600,233561526,267,267,267,267,300
|
|
20250220,104500,233481426,267,267,267,267,0
|
|
20250220,104400,233481426,267,267,267,267,0
|
|
20250220,104300,233481426,267,267,267,267,0
|
|
20250220,104200,233481426,267,267,267,267,642
|
|
20250220,104100,233310012,268,268,268,268,136
|
|
20250220,104000,233273564,268,267,268,267,151
|
|
20250220,103900,233233246,268,268,268,268,5216
|
|
20250220,103800,231835358,268,268,268,268,659
|
|
20250220,103700,231658746,269,269,269,269,1002
|
|
20250220,103600,231389208,269,269,269,269,2
|
|
20250220,103500,231388670,269,269,269,269,10
|
|
20250220,103400,231385980,268,268,268,268,200
|
|
20250220,103300,231332380,268,268,268,268,15
|
|
20250220,103200,231328360,268,268,268,268,0
|
|
20250220,103100,231328360,268,268,268,268,11048
|
|
20250220,103000,228367496,268,268,268,268,4012
|
|
20250220,102900,227292280,268,268,268,268,50
|
|
20250220,102800,227278880,268,268,268,268,93
|
|
20250220,102700,227253956,268,268,268,268,12
|
|
20250220,102600,227250740,268,268,268,268,129
|
|
20250220,102500,227216168,268,267,268,267,2007
|
|
20250220,102400,226678299,267,267,267,267,2979
|
|
20250220,102300,225882906,268,268,268,268,41
|
|
20250220,102200,225871918,268,268,268,268,0
|
|
20250220,102100,225871918,268,268,268,268,219
|
|
20250220,102000,225813226,268,268,268,268,221
|
|
20250220,101900,225753998,268,268,268,268,5134
|
|
20250220,101800,224378086,268,268,268,268,40
|
|
20250220,101700,224367366,268,267,268,267,102182
|
|
20250220,101600,197084771,267,267,267,267,1003
|
|
20250220,101500,196816970,266,267,267,266,2707
|
|
20250220,101400,196096902,266,267,267,266,35115
|
|
20250220,101300,186755301,267,267,267,267,58
|
|
20250220,101200,186739815,267,267,267,267,422
|
|
20250220,101100,186627141,267,267,267,267,9712
|
|
20250220,101000,184034037,267,267,267,267,705
|
|
20250220,100900,183845802,267,267,267,266,1142
|
|
20250220,100800,183540890,267,267,268,267,37991
|
|
20250220,100700,173397283,267,267,268,267,44644
|
|
20250220,100600,161477099,268,268,269,267,20398
|
|
20250220,100500,156010450,267,268,268,267,20066
|
|
20250220,100400,150652763,268,268,268,268,221
|
|
20250220,100300,150593535,268,267,268,267,1524
|
|
20250220,100200,150185617,267,268,268,267,68
|
|
20250220,100100,150167433,267,268,268,267,10016
|
|
20250220,100000,147493145,268,267,268,267,1411
|
|
20250220,095900,147116343,268,268,268,268,0
|
|
20250220,095800,147116343,268,268,269,268,124780
|
|
20250220,095700,113673503,269,269,269,269,47
|
|
20250220,095600,113660860,269,269,269,268,65
|
|
20250220,095500,113643380,268,269,269,268,3601
|
|
20250220,095400,112678211,269,269,269,269,1045
|
|
20250220,095300,112397106,270,270,270,269,4516
|
|
20250220,095200,111177796,270,270,270,270,7
|
|
20250220,095100,111175906,270,270,270,270,517
|
|
20250220,095000,111036316,269,269,269,269,11
|
|
20250220,094900,111033357,270,269,270,269,162
|
|
20250220,094800,110989676,269,269,269,269,665
|
|
20250220,094700,110810791,269,270,270,268,14058
|
|
20250220,094600,107026156,270,270,270,270,2301
|
|
20250220,094500,106404886,270,270,270,268,1605
|
|
20250220,094400,105972157,270,269,270,269,3368
|
|
20250220,094300,105066014,269,269,269,269,378
|
|
20250220,094200,104964332,270,270,270,270,11
|
|
20250220,094100,104961362,270,271,271,270,1663
|
|
20250220,094000,104512067,271,271,271,271,9
|
|
20250220,093900,104509628,271,271,271,271,5789
|
|
20250220,093800,102940809,272,273,273,272,104
|
|
20250220,093700,102912520,272,272,272,272,20986
|
|
20250220,093600,97204328,272,272,272,272,35
|
|
20250220,093500,97194808,271,272,272,271,1012
|
|
20250220,093400,96919545,272,271,272,271,6
|
|
20250220,093300,96917918,271,271,271,270,1499
|
|
20250220,093200,96511780,270,269,271,269,48392
|
|
20250220,093100,83431923,268,268,268,268,0
|
|
20250220,093000,83431923,268,270,270,268,13356
|
|
20250220,092900,79851502,269,270,270,269,7130
|
|
20250220,092800,77933502,270,270,270,270,1434
|
|
20250220,092700,77546322,270,268,270,268,16833
|
|
20250220,092600,73017276,268,268,269,268,3364
|
|
20250220,092500,72115723,268,268,268,268,0
|
|
20250220,092400,72115723,268,269,269,268,10070
|
|
20250220,092300,69416893,268,268,268,268,32779
|
|
20250220,092200,60632121,269,270,270,269,1680
|
|
20250220,092100,60180192,269,269,269,269,143
|
|
20250220,092000,60141725,269,269,269,269,3
|
|
20250220,091900,60140918,269,269,269,268,17081
|
|
20250220,091800,55546145,269,270,270,269,2573
|
|
20250220,091700,54854004,270,270,270,269,26
|
|
20250220,091600,54846986,270,270,270,270,4574
|
|
20250220,091500,53612006,270,270,270,270,2519
|
|
20250220,091400,52931876,270,269,270,269,359
|
|
20250220,091300,52835303,269,269,270,269,1158
|
|
20250220,091200,52523672,270,269,270,269,6310
|
|
20250220,091100,50826281,269,269,269,269,1443
|
|
20250220,091000,50438114,269,268,269,268,22018
|
|
20250220,090900,44535763,269,269,269,269,14
|
|
20250220,090800,44531997,269,268,269,268,46569
|
|
20250220,090700,32051503,268,269,269,268,6573
|
|
20250220,090600,30289860,269,268,269,268,258
|
|
20250220,090500,30220715,267,267,269,267,15133
|
|
20250220,090400,26180200,267,268,268,267,28821
|
|
20250220,090300,18476172,267,267,267,267,6188
|
|
20250220,090200,16823976,267,266,267,266,15424
|
|
20250220,090100,12717090,266,269,269,266,33927
|
|
20250220,090000,3635945,270,270,270,269,13386
|