710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,204700,351077599,665,665,665,665,7549
|
|
20250221,204600,351077599,665,665,665,665,0
|
|
20250221,204500,351077599,665,665,665,665,0
|
|
20250221,204400,351077599,665,665,665,665,0
|
|
20250221,204300,351077599,665,665,665,665,0
|
|
20250221,204200,351077599,665,665,665,665,0
|
|
20250221,204100,351077599,665,665,665,665,0
|
|
20250221,204000,351077599,665,665,665,665,0
|
|
20250221,203900,351077599,665,665,665,665,0
|
|
20250221,203800,351077599,665,665,665,665,0
|
|
20250221,203700,351077599,665,665,665,665,0
|
|
20250221,203600,351077599,665,665,665,665,0
|
|
20250221,203500,351077599,665,665,665,665,0
|
|
20250221,203400,351077599,665,665,665,665,0
|
|
20250221,203300,351077599,665,665,665,665,0
|
|
20250221,203200,351077599,665,665,665,665,0
|
|
20250221,203100,351077599,665,665,665,665,0
|
|
20250221,203000,351077599,665,665,665,665,0
|
|
20250221,202900,351077599,665,665,665,665,0
|
|
20250221,202800,351077599,665,665,665,665,0
|
|
20250221,202700,351077599,665,665,665,665,0
|
|
20250221,202600,351077599,665,665,665,665,0
|
|
20250221,202500,351077599,665,665,665,665,0
|
|
20250221,202400,351077599,665,665,665,665,0
|
|
20250221,202300,351077599,665,665,665,665,0
|
|
20250221,202200,351077599,665,665,665,665,0
|
|
20250221,202100,351077599,665,665,665,665,0
|
|
20250221,202000,351077599,665,665,665,665,0
|
|
20250221,201900,351077599,665,665,665,665,0
|
|
20250221,201800,351077599,665,665,665,665,0
|
|
20250221,201700,351077599,665,665,665,665,7549
|
|
20250221,201600,351077599,665,665,665,665,0
|
|
20250221,201500,351077599,665,665,665,665,0
|
|
20250221,201400,351077599,665,665,665,665,0
|
|
20250221,201300,351077599,665,665,665,665,0
|
|
20250221,201200,351077599,665,665,665,665,0
|
|
20250221,201100,351077599,665,665,665,665,0
|
|
20250221,201000,351077599,665,665,665,665,0
|
|
20250221,200900,351077599,665,665,665,665,0
|
|
20250221,200800,351077599,665,665,665,665,0
|
|
20250221,200700,351077599,665,665,665,665,0
|
|
20250221,200600,351077599,665,665,665,665,0
|
|
20250221,200500,351077599,665,665,665,665,0
|
|
20250221,200400,351077599,665,665,665,665,0
|
|
20250221,200300,351077599,665,665,665,665,0
|
|
20250221,200200,351077599,665,665,665,665,0
|
|
20250221,200100,351077599,665,665,665,665,0
|
|
20250221,200000,351077599,665,665,665,665,0
|
|
20250221,195900,351077599,665,665,665,665,0
|
|
20250221,195800,351077599,665,665,665,665,0
|
|
20250221,195700,351077599,665,665,665,665,0
|
|
20250221,195600,351077599,665,665,665,665,0
|
|
20250221,195500,351077599,665,665,665,665,0
|
|
20250221,195400,351077599,665,665,665,665,0
|
|
20250221,195300,351077599,665,665,665,665,0
|
|
20250221,195200,351077599,665,665,665,665,0
|
|
20250221,195100,351077599,665,665,665,665,0
|
|
20250221,195000,351077599,665,665,665,665,0
|
|
20250221,194900,351077599,665,665,665,665,0
|
|
20250221,194800,351077599,665,665,665,665,0
|
|
20250221,194700,351077599,665,665,665,665,7549
|
|
20250221,194600,351077599,665,665,665,665,0
|
|
20250221,194500,351077599,665,665,665,665,0
|
|
20250221,194400,351077599,665,665,665,665,0
|
|
20250221,194300,351077599,665,665,665,665,0
|
|
20250221,194200,351077599,665,665,665,665,0
|
|
20250221,194100,351077599,665,665,665,665,0
|
|
20250221,194000,351077599,665,665,665,665,0
|
|
20250221,193900,351077599,665,665,665,665,0
|
|
20250221,193800,351077599,665,665,665,665,0
|
|
20250221,193700,351077599,665,665,665,665,0
|
|
20250221,193600,351077599,665,665,665,665,0
|
|
20250221,193500,351077599,665,665,665,665,0
|
|
20250221,193400,351077599,665,665,665,665,0
|
|
20250221,193300,351077599,665,665,665,665,0
|
|
20250221,193200,351077599,665,665,665,665,0
|
|
20250221,193100,351077599,665,665,665,665,0
|
|
20250221,193000,351077599,665,665,665,665,0
|
|
20250221,192900,351077599,665,665,665,665,0
|
|
20250221,192800,351077599,665,665,665,665,0
|
|
20250221,192700,351077599,665,665,665,665,0
|
|
20250221,192600,351077599,665,665,665,665,0
|
|
20250221,192500,351077599,665,665,665,665,0
|
|
20250221,192400,351077599,665,665,665,665,0
|
|
20250221,192300,351077599,665,665,665,665,0
|
|
20250221,192200,351077599,665,665,665,665,0
|
|
20250221,192100,351077599,665,665,665,665,0
|
|
20250221,192000,351077599,665,665,665,665,0
|
|
20250221,191900,351077599,665,665,665,665,0
|
|
20250221,191800,351077599,665,665,665,665,0
|
|
20250221,191700,351077599,665,665,665,665,7549
|
|
20250221,191600,351077599,665,665,665,665,0
|
|
20250221,191500,351077599,665,665,665,665,0
|
|
20250221,191400,351077599,665,665,665,665,0
|
|
20250221,191300,351077599,665,665,665,665,0
|
|
20250221,191200,351077599,665,665,665,665,0
|
|
20250221,191100,351077599,665,665,665,665,0
|
|
20250221,191000,351077599,665,665,665,665,0
|
|
20250221,190900,351077599,665,665,665,665,0
|
|
20250221,190800,351077599,665,665,665,665,0
|
|
20250221,190700,351077599,665,665,665,665,0
|
|
20250221,190600,351077599,665,665,665,665,0
|
|
20250221,190500,351077599,665,665,665,665,0
|
|
20250221,190400,351077599,665,665,665,665,0
|
|
20250221,190300,351077599,665,665,665,665,0
|
|
20250221,190200,351077599,665,665,665,665,0
|
|
20250221,190100,351077599,665,665,665,665,0
|
|
20250221,190000,351077599,665,665,665,665,0
|
|
20250221,185900,351077599,665,665,665,665,0
|
|
20250221,185800,351077599,665,665,665,665,0
|
|
20250221,185700,351077599,665,665,665,665,0
|
|
20250221,185600,351077599,665,665,665,665,0
|
|
20250221,185500,351077599,665,665,665,665,0
|
|
20250221,185400,351077599,665,665,665,665,0
|
|
20250221,185300,351077599,665,665,665,665,0
|
|
20250221,185200,351077599,665,665,665,665,0
|
|
20250221,185100,351077599,665,665,665,665,0
|
|
20250221,185000,351077599,665,665,665,665,0
|
|
20250221,184900,351077599,665,665,665,665,0
|
|
20250221,184800,351077599,665,665,665,665,0
|
|
20250221,184700,351077599,665,665,665,665,7549
|
|
20250221,184600,351077599,665,665,665,665,0
|
|
20250221,184500,351077599,665,665,665,665,0
|
|
20250221,184400,351077599,665,665,665,665,0
|
|
20250221,184300,351077599,665,665,665,665,0
|
|
20250221,184200,351077599,665,665,665,665,0
|
|
20250221,184100,351077599,665,665,665,665,0
|
|
20250221,184000,351077599,665,665,665,665,0
|
|
20250221,183900,351077599,665,665,665,665,0
|
|
20250221,183800,351077599,665,665,665,665,0
|
|
20250221,183700,351077599,665,665,665,665,0
|
|
20250221,183600,351077599,665,665,665,665,0
|
|
20250221,183500,351077599,665,665,665,665,0
|
|
20250221,183400,351077599,665,665,665,665,0
|
|
20250221,183300,351077599,665,665,665,665,0
|
|
20250221,183200,351077599,665,665,665,665,0
|
|
20250221,183100,351077599,665,665,665,665,0
|
|
20250221,183000,351077599,665,665,665,665,0
|
|
20250221,182900,351077599,665,665,665,665,0
|
|
20250221,182800,351077599,665,665,665,665,0
|
|
20250221,182700,351077599,665,665,665,665,0
|
|
20250221,182600,351077599,665,665,665,665,0
|
|
20250221,182500,351077599,665,665,665,665,0
|
|
20250221,182400,351077599,665,665,665,665,0
|
|
20250221,182300,351077599,665,665,665,665,0
|
|
20250221,182200,351077599,665,665,665,665,0
|
|
20250221,182100,351077599,665,665,665,665,0
|
|
20250221,182000,351077599,665,665,665,665,0
|
|
20250221,181900,351077599,665,665,665,665,0
|
|
20250221,181800,351077599,665,665,665,665,0
|
|
20250221,181700,351077599,665,665,665,665,7549
|
|
20250221,181600,351077599,665,665,665,665,0
|
|
20250221,181500,351077599,665,665,665,665,0
|
|
20250221,181400,351077599,665,665,665,665,0
|
|
20250221,181300,351077599,665,665,665,665,0
|
|
20250221,181200,351077599,665,665,665,665,0
|
|
20250221,181100,351077599,665,665,665,665,0
|
|
20250221,181000,351077599,665,665,665,665,0
|
|
20250221,180900,351077599,665,665,665,665,0
|
|
20250221,180800,351077599,665,665,665,665,0
|
|
20250221,180700,351077599,665,665,665,665,0
|
|
20250221,180600,351077599,665,665,665,665,0
|
|
20250221,180500,351077599,665,665,665,665,0
|
|
20250221,180400,351077599,665,665,665,665,0
|
|
20250221,180300,351077599,665,665,665,665,0
|
|
20250221,180200,351077599,665,665,665,665,0
|
|
20250221,180100,351077599,665,665,665,665,0
|
|
20250221,180000,351077599,665,665,665,665,0
|
|
20250221,175900,351077599,665,665,665,665,0
|
|
20250221,175800,351077599,665,665,665,665,0
|
|
20250221,175700,351077599,665,665,665,665,0
|
|
20250221,175600,351077599,665,665,665,665,0
|
|
20250221,175500,351077599,665,665,665,665,0
|
|
20250221,175400,351077599,665,665,665,665,0
|
|
20250221,175300,351077599,665,665,665,665,0
|
|
20250221,175200,351077599,665,665,665,665,0
|
|
20250221,175100,351077599,665,665,665,665,0
|
|
20250221,175000,351077599,665,665,665,665,0
|
|
20250221,174900,351077599,665,665,665,665,0
|
|
20250221,174800,351077599,665,665,665,665,0
|
|
20250221,174700,351077599,665,665,665,665,7549
|
|
20250221,174600,351077599,665,665,665,665,0
|
|
20250221,174500,351077599,665,665,665,665,0
|
|
20250221,174400,351077599,665,665,665,665,0
|
|
20250221,174300,351077599,665,665,665,665,0
|
|
20250221,174200,351077599,665,665,665,665,0
|
|
20250221,174100,351077599,665,665,665,665,0
|
|
20250221,174000,351077599,665,665,665,665,0
|
|
20250221,173900,351077599,665,665,665,665,0
|
|
20250221,173800,351077599,665,665,665,665,0
|
|
20250221,173700,351077599,665,665,665,665,0
|
|
20250221,173600,351077599,665,665,665,665,0
|
|
20250221,173500,351077599,665,665,665,665,0
|
|
20250221,173400,351077599,665,665,665,665,0
|
|
20250221,173300,351077599,665,665,665,665,0
|
|
20250221,173200,351077599,665,665,665,665,0
|
|
20250221,173100,351077599,665,665,665,665,0
|
|
20250221,173000,351077599,665,665,665,665,0
|
|
20250221,172900,351077599,665,665,665,665,0
|
|
20250221,172800,351077599,665,665,665,665,0
|
|
20250221,172700,351077599,665,665,665,665,0
|
|
20250221,172600,351077599,665,665,665,665,0
|
|
20250221,172500,351077599,665,665,665,665,0
|
|
20250221,172400,351077599,665,665,665,665,0
|
|
20250221,172300,351077599,665,665,665,665,0
|
|
20250221,172200,351077599,665,665,665,665,0
|
|
20250221,172100,351077599,665,665,665,665,0
|
|
20250221,172000,351077599,665,665,665,665,0
|
|
20250221,171900,351077599,665,665,665,665,0
|
|
20250221,171800,351077599,665,665,665,665,0
|
|
20250221,171700,351077599,665,665,665,665,7549
|
|
20250221,171600,351077599,665,665,665,665,0
|
|
20250221,171500,351077599,665,665,665,665,0
|
|
20250221,171400,351077599,665,665,665,665,0
|
|
20250221,171300,351077599,665,665,665,665,0
|
|
20250221,171200,351077599,665,665,665,665,0
|
|
20250221,171100,351077599,665,665,665,665,0
|
|
20250221,171000,351077599,665,665,665,665,0
|
|
20250221,170900,351077599,665,665,665,665,0
|
|
20250221,170800,351077599,665,665,665,665,0
|
|
20250221,170700,351077599,665,665,665,665,0
|
|
20250221,170600,351077599,665,665,665,665,0
|
|
20250221,170500,351077599,665,665,665,665,0
|
|
20250221,170400,351077599,665,665,665,665,0
|
|
20250221,170300,351077599,665,665,665,665,0
|
|
20250221,170200,351077599,665,665,665,665,0
|
|
20250221,170100,351077599,665,665,665,665,0
|
|
20250221,170000,351077599,665,665,665,665,0
|
|
20250221,165900,351077599,665,665,665,665,0
|
|
20250221,165800,351077599,665,665,665,665,0
|
|
20250221,165700,351077599,665,665,665,665,0
|
|
20250221,165600,351077599,665,665,665,665,0
|
|
20250221,165500,351077599,665,665,665,665,0
|
|
20250221,165400,351077599,665,665,665,665,0
|
|
20250221,165300,351077599,665,665,665,665,0
|
|
20250221,165200,351077599,665,665,665,665,0
|
|
20250221,165100,351077599,665,665,665,665,0
|
|
20250221,165000,351077599,665,665,665,665,0
|
|
20250221,164900,351077599,665,665,665,665,0
|
|
20250221,164800,351077599,665,665,665,665,0
|
|
20250221,164700,351077599,665,665,665,665,7549
|
|
20250221,164600,351077599,665,665,665,665,0
|
|
20250221,164500,351077599,665,665,665,665,0
|
|
20250221,164400,351077599,665,665,665,665,0
|
|
20250221,164300,351077599,665,665,665,665,0
|
|
20250221,164200,351077599,665,665,665,665,0
|
|
20250221,164100,351077599,665,665,665,665,0
|
|
20250221,164000,351077599,665,665,665,665,0
|
|
20250221,163900,351077599,665,665,665,665,0
|
|
20250221,163800,351077599,665,665,665,665,0
|
|
20250221,163700,351077599,665,665,665,665,0
|
|
20250221,163600,351077599,665,665,665,665,0
|
|
20250221,163500,351077599,665,665,665,665,0
|
|
20250221,163400,351077599,665,665,665,665,0
|
|
20250221,163300,351077599,665,665,665,665,0
|
|
20250221,163200,351077599,665,665,665,665,0
|
|
20250221,163100,351077599,665,665,665,665,0
|
|
20250221,163000,351077599,665,665,665,665,0
|
|
20250221,162900,351077599,665,665,665,665,0
|
|
20250221,162800,351077599,665,665,665,665,0
|
|
20250221,162700,351077599,665,665,665,665,0
|
|
20250221,162600,351077599,665,665,665,665,0
|
|
20250221,162500,351077599,665,665,665,665,0
|
|
20250221,162400,351077599,665,665,665,665,0
|
|
20250221,162300,351077599,665,665,665,665,0
|
|
20250221,162200,351077599,665,665,665,665,0
|
|
20250221,162100,351077599,665,665,665,665,0
|
|
20250221,162000,351077599,665,665,665,665,0
|
|
20250221,161900,351077599,665,665,665,665,0
|
|
20250221,161800,351077599,665,665,665,665,0
|
|
20250221,161700,351077599,665,665,665,665,7549
|
|
20250221,161600,351077599,665,665,665,665,0
|
|
20250221,161500,351077599,665,665,665,665,0
|
|
20250221,161400,351077599,665,665,665,665,0
|
|
20250221,161300,351077599,665,665,665,665,0
|
|
20250221,161200,351077599,665,665,665,665,0
|
|
20250221,161100,351077599,665,665,665,665,0
|
|
20250221,161000,351077599,665,665,665,665,0
|
|
20250221,160900,351077599,665,665,665,665,0
|
|
20250221,160800,351077599,665,665,665,665,0
|
|
20250221,160700,351077599,665,665,665,665,0
|
|
20250221,160600,351077599,665,665,665,665,0
|
|
20250221,160500,351077599,665,665,665,665,0
|
|
20250221,160400,351077599,665,665,665,665,0
|
|
20250221,160300,351077599,665,665,665,665,0
|
|
20250221,160200,351077599,665,665,665,665,0
|
|
20250221,160100,351077599,665,665,665,665,0
|
|
20250221,160000,351077599,665,665,665,665,0
|
|
20250221,155900,351077599,665,665,665,665,0
|
|
20250221,155800,351077599,665,665,665,665,0
|
|
20250221,155700,351077599,665,665,665,665,0
|
|
20250221,155600,351077599,665,665,665,665,0
|
|
20250221,155500,351077599,665,665,665,665,0
|
|
20250221,155400,351077599,665,665,665,665,0
|
|
20250221,155300,351077599,665,665,665,665,0
|
|
20250221,155200,351077599,665,665,665,665,0
|
|
20250221,155100,351077599,665,665,665,665,0
|
|
20250221,155000,351077599,665,665,665,665,0
|
|
20250221,154900,351077599,665,665,665,665,0
|
|
20250221,154800,351077599,665,665,665,665,0
|
|
20250221,154700,351077599,665,665,665,665,7549
|
|
20250221,154600,351077599,665,665,665,665,0
|
|
20250221,154500,351077599,665,665,665,665,0
|
|
20250221,154400,351077599,665,665,665,665,0
|
|
20250221,154300,351077599,665,665,665,665,0
|
|
20250221,154200,351077599,665,665,665,665,0
|
|
20250221,154100,351077599,665,665,665,665,0
|
|
20250221,154000,351077599,665,665,665,665,0
|
|
20250221,153900,351077599,665,665,665,665,0
|
|
20250221,153800,351077599,665,665,665,665,0
|
|
20250221,153700,351077599,665,665,665,665,0
|
|
20250221,153600,351077599,665,665,665,665,0
|
|
20250221,153500,351077599,665,665,665,665,0
|
|
20250221,153400,351077599,665,665,665,665,0
|
|
20250221,153300,351077599,665,665,665,665,0
|
|
20250221,153200,351077599,665,665,665,665,0
|
|
20250221,153100,351077599,665,665,665,665,0
|
|
20250221,153000,351077599,665,665,665,665,7549
|
|
20250221,152900,346057514,665,665,665,665,0
|
|
20250221,152800,346057514,665,665,665,665,0
|
|
20250221,152700,346057514,665,665,665,665,0
|
|
20250221,152600,346057514,665,665,665,665,0
|
|
20250221,152500,346057514,665,665,665,665,0
|
|
20250221,152400,346057514,665,665,665,665,0
|
|
20250221,152300,346057514,665,665,665,665,0
|
|
20250221,152200,346057514,665,665,665,665,0
|
|
20250221,152100,346057514,665,665,665,665,0
|
|
20250221,152000,346057514,665,665,665,665,0
|
|
20250221,151900,346057514,665,665,665,664,1010
|
|
20250221,151800,345385865,664,664,664,664,2281
|
|
20250221,151700,343871281,665,664,665,664,1755
|
|
20250221,151600,342705935,664,664,664,664,0
|
|
20250221,151500,342705935,664,663,664,663,2009
|
|
20250221,151400,341373963,663,663,663,663,8
|
|
20250221,151300,341368659,663,663,663,663,4
|
|
20250221,151200,341366007,663,662,663,662,393
|
|
20250221,151100,341105840,663,662,663,662,15
|
|
20250221,151000,341095909,661,661,661,661,1444
|
|
20250221,150900,340141425,661,661,661,661,23
|
|
20250221,150800,340126222,662,662,663,662,7750
|
|
20250221,150700,334995721,663,662,663,662,378
|
|
20250221,150600,334745455,663,663,663,662,4600
|
|
20250221,150500,331696848,663,663,663,663,5
|
|
20250221,150400,331693533,664,663,664,663,186
|
|
20250221,150300,331570209,663,663,663,663,1
|
|
20250221,150200,331569546,663,663,663,663,101
|
|
20250221,150100,331502583,663,663,663,663,40
|
|
20250221,150000,331476063,663,663,663,663,3400
|
|
20250221,145900,329221863,664,664,664,664,0
|
|
20250221,145800,329221863,664,663,664,663,5321
|
|
20250221,145700,325689038,665,665,665,665,0
|
|
20250221,145600,325689038,665,665,665,665,0
|
|
20250221,145500,325689038,665,664,665,661,1003
|
|
20250221,145400,325025801,666,666,666,666,0
|
|
20250221,145300,325025801,666,666,666,666,1079
|
|
20250221,145200,324307187,666,665,666,665,1000
|
|
20250221,145100,323641216,666,666,666,666,0
|
|
20250221,145000,323641216,666,665,666,665,1000
|
|
20250221,144900,322975227,666,664,666,659,689
|
|
20250221,144800,322517983,659,660,664,659,19060
|
|
20250221,144700,309893944,660,659,660,658,1001
|
|
20250221,144600,309235088,660,659,660,659,480
|
|
20250221,144500,308918767,660,660,660,660,1955
|
|
20250221,144400,307628467,660,660,660,660,103
|
|
20250221,144300,307560487,660,660,660,659,1011
|
|
20250221,144200,306894227,660,660,660,660,1
|
|
20250221,144100,306893567,660,659,660,659,660
|
|
20250221,144000,306458626,660,660,660,660,2
|
|
20250221,143900,306457306,660,660,660,659,2534
|
|
20250221,143800,304784966,660,660,660,660,0
|
|
20250221,143700,304784966,660,660,660,660,100
|
|
20250221,143600,304718966,661,661,661,661,0
|
|
20250221,143500,304718966,661,662,662,661,137
|
|
20250221,143400,304628329,662,663,663,662,1262
|
|
20250221,143300,303792685,663,661,663,661,5000
|
|
20250221,143200,300482032,662,659,662,659,2
|
|
20250221,143100,300480711,662,662,662,662,1519
|
|
20250221,143000,299475133,659,659,659,659,66
|
|
20250221,142900,299431639,662,661,662,661,3554
|
|
20250221,142800,297082444,661,661,661,661,0
|
|
20250221,142700,297082444,661,662,662,661,257
|
|
20250221,142600,296912367,662,662,662,662,99
|
|
20250221,142500,296846829,662,662,662,662,100
|
|
20250221,142400,296780629,662,662,662,662,53
|
|
20250221,142300,296745543,662,662,662,657,8328
|
|
20250221,142200,291267963,662,662,662,662,0
|
|
20250221,142100,291267963,662,662,662,662,0
|
|
20250221,142000,291267963,662,662,662,662,1132
|
|
20250221,141900,290518579,662,659,662,659,1051
|
|
20250221,141800,289824392,662,662,662,662,10
|
|
20250221,141700,289817772,662,662,662,662,0
|
|
20250221,141600,289817772,662,662,662,662,2
|
|
20250221,141500,289816448,663,663,663,663,0
|
|
20250221,141400,289816448,663,663,663,663,0
|
|
20250221,141300,289816448,663,663,663,663,469
|
|
20250221,141200,289505501,663,663,663,663,0
|
|
20250221,141100,289505501,663,662,663,661,8148
|
|
20250221,141000,284108592,658,658,658,658,180
|
|
20250221,140900,283990152,658,660,660,658,9293
|
|
20250221,140800,277865445,661,661,661,661,1655
|
|
20250221,140700,276771490,662,662,662,662,0
|
|
20250221,140600,276771490,662,663,663,662,210
|
|
20250221,140500,276632361,663,663,663,663,1
|
|
20250221,140400,276631698,661,662,662,661,12665
|
|
20250221,140300,268260132,663,663,663,663,0
|
|
20250221,140200,268260132,663,663,663,663,0
|
|
20250221,140100,268260132,663,663,663,663,3
|
|
20250221,140000,268258143,662,662,662,662,19
|
|
20250221,135900,268245565,662,662,662,662,171
|
|
20250221,135800,268132363,663,663,663,663,10
|
|
20250221,135700,268125733,663,663,663,663,25
|
|
20250221,135600,268109158,662,662,662,662,90
|
|
20250221,135500,268049578,663,663,663,663,0
|
|
20250221,135400,268049578,663,664,664,662,2032
|
|
20250221,135300,266704391,662,662,662,662,1870
|
|
20250221,135200,265466451,664,663,664,662,301
|
|
20250221,135100,265267023,664,664,664,664,0
|
|
20250221,135000,265267023,664,664,664,664,0
|
|
20250221,134900,265267023,664,664,664,664,0
|
|
20250221,134800,265267023,664,664,664,664,0
|
|
20250221,134700,265267023,664,662,664,662,79
|
|
20250221,134600,265214688,663,663,663,663,21
|
|
20250221,134500,265200765,663,663,663,663,0
|
|
20250221,134400,265200765,663,662,663,662,725
|
|
20250221,134300,264720813,662,662,662,662,171
|
|
20250221,134200,264607611,662,661,662,661,2844
|
|
20250221,134100,262727716,661,661,661,661,1
|
|
20250221,134000,262727055,660,661,661,660,226
|
|
20250221,133900,262577769,661,661,661,661,0
|
|
20250221,133800,262577769,661,661,661,661,33
|
|
20250221,133700,262555956,661,661,661,661,0
|
|
20250221,133600,262555956,661,661,661,661,16
|
|
20250221,133500,262545380,661,660,661,660,149
|
|
20250221,133400,262447039,660,660,660,660,500
|
|
20250221,133300,262117039,661,661,661,661,0
|
|
20250221,133200,262117039,661,660,661,660,3013
|
|
20250221,133100,260126396,660,661,661,660,1718
|
|
20250221,133000,258992498,661,661,661,660,2105
|
|
20250221,132900,257601120,661,661,661,661,2000
|
|
20250221,132800,256279120,661,661,661,661,0
|
|
20250221,132700,256279120,661,661,661,661,0
|
|
20250221,132600,256279120,661,660,661,660,1050
|
|
20250221,132500,255585113,661,660,661,660,3200
|
|
20250221,132400,253472538,660,660,660,660,1300
|
|
20250221,132300,252614538,660,660,660,660,728
|
|
20250221,132200,252134058,661,660,661,660,2406
|
|
20250221,132100,250546097,661,661,661,661,0
|
|
20250221,132000,250546097,661,661,661,660,42
|
|
20250221,131900,250518366,661,661,661,661,3
|
|
20250221,131800,250516383,661,661,661,661,0
|
|
20250221,131700,250516383,661,661,661,661,0
|
|
20250221,131600,250516383,661,661,661,661,1
|
|
20250221,131500,250515722,660,660,660,660,200
|
|
20250221,131400,250383722,661,661,661,661,0
|
|
20250221,131300,250383722,661,661,661,661,0
|
|
20250221,131200,250383722,661,660,661,660,501
|
|
20250221,131100,250053061,660,660,660,660,23
|
|
20250221,131000,250037881,660,661,661,660,40
|
|
20250221,130900,250011480,660,660,660,660,202
|
|
20250221,130800,249878160,660,660,660,660,0
|
|
20250221,130700,249878160,660,660,660,660,22
|
|
20250221,130600,249863640,660,660,660,659,902
|
|
20250221,130500,249268321,659,660,660,659,163
|
|
20250221,130400,249160903,660,660,660,660,13
|
|
20250221,130300,249152323,660,660,660,660,0
|
|
20250221,130200,249152323,660,660,660,660,0
|
|
20250221,130100,249152323,660,660,660,660,0
|
|
20250221,130000,249152323,660,660,660,660,0
|
|
20250221,125900,249152323,660,660,660,660,7
|
|
20250221,125800,249147703,660,660,660,660,50
|
|
20250221,125700,249114703,660,659,660,659,200
|
|
20250221,125600,248982803,660,660,660,659,276
|
|
20250221,125500,248800818,660,660,660,660,55
|
|
20250221,125400,248764518,660,660,660,660,16
|
|
20250221,125300,248753958,660,660,660,660,404
|
|
20250221,125200,248487318,660,660,660,660,610
|
|
20250221,125100,248084718,660,660,661,660,1518
|
|
20250221,125000,247082837,660,660,660,660,79
|
|
20250221,124900,247030697,660,660,660,660,2202
|
|
20250221,124800,245577377,660,660,660,660,992
|
|
20250221,124700,244922657,660,660,660,660,59
|
|
20250221,124600,244883717,661,660,661,660,110
|
|
20250221,124500,244811113,660,661,661,660,4
|
|
20250221,124400,244808471,660,661,661,660,4099
|
|
20250221,124300,242103128,660,660,660,660,1049
|
|
20250221,124200,241410788,661,661,661,661,0
|
|
20250221,124100,241410788,661,661,661,661,2100
|
|
20250221,124000,240022688,661,661,661,661,0
|
|
20250221,123900,240022688,661,660,661,660,5001
|
|
20250221,123800,236722027,660,660,660,660,100
|
|
20250221,123700,236656027,660,658,660,658,411
|
|
20250221,123600,236385137,658,658,658,658,1008
|
|
20250221,123500,235721873,656,656,656,655,11964
|
|
20250221,123400,227873789,656,656,656,656,3
|
|
20250221,123300,227871821,656,656,656,656,100
|
|
20250221,123200,227806221,656,656,656,656,1503
|
|
20250221,123100,226820253,656,655,656,655,1068
|
|
20250221,123000,226120646,656,656,656,655,145
|
|
20250221,122900,226025531,656,656,656,655,6559
|
|
20250221,122800,221722832,656,656,656,656,2033
|
|
20250221,122700,220389184,656,656,656,656,800
|
|
20250221,122600,219864384,658,658,658,658,5
|
|
20250221,122500,219861094,658,655,658,655,6212
|
|
20250221,122400,215792228,655,656,656,655,2500
|
|
20250221,122300,214152728,656,658,658,656,5101
|
|
20250221,122200,210804750,658,657,658,657,70
|
|
20250221,122100,210758701,658,658,658,658,400
|
|
20250221,122000,210495501,658,658,658,658,0
|
|
20250221,121900,210495501,658,658,658,658,0
|
|
20250221,121800,210495501,658,658,658,658,5
|
|
20250221,121700,210492211,658,658,658,658,52
|
|
20250221,121600,210457995,658,658,658,658,3
|
|
20250221,121500,210456021,658,658,658,658,1
|
|
20250221,121400,210455363,658,657,658,657,140
|
|
20250221,121300,210363343,657,657,657,657,1859
|
|
20250221,121200,209141980,657,657,657,657,106
|
|
20250221,121100,209072338,657,657,657,657,0
|
|
20250221,121000,209072338,657,657,658,657,529
|
|
20250221,120900,208724369,657,657,657,657,0
|
|
20250221,120800,208724369,657,657,657,657,0
|
|
20250221,120700,208724369,657,656,657,656,426
|
|
20250221,120600,208444493,657,657,657,657,0
|
|
20250221,120500,208444493,657,657,657,657,3814
|
|
20250221,120400,205938695,657,657,657,656,993
|
|
20250221,120300,205286687,657,656,657,656,410
|
|
20250221,120200,205017717,656,656,656,656,1909
|
|
20250221,120100,203765413,657,657,657,657,3332
|
|
20250221,120000,201576289,658,658,658,658,3000
|
|
20250221,115900,199602289,658,658,658,658,417
|
|
20250221,115800,199327903,658,658,658,658,0
|
|
20250221,115700,199327903,658,658,658,658,2000
|
|
20250221,115600,198011903,658,658,658,658,7
|
|
20250221,115500,198007297,658,658,658,658,7
|
|
20250221,115400,198002691,658,658,658,658,0
|
|
20250221,115300,198002691,658,658,658,658,825
|
|
20250221,115200,197459841,658,658,658,658,0
|
|
20250221,115100,197459841,658,658,658,658,0
|
|
20250221,115000,197459841,658,658,658,658,342
|
|
20250221,114900,197234805,658,658,658,658,500
|
|
20250221,114800,196905805,658,658,658,657,2675
|
|
20250221,114700,195148155,658,658,658,658,10
|
|
20250221,114600,195141575,658,658,658,658,1674
|
|
20250221,114500,194040083,659,659,659,659,1
|
|
20250221,114400,194039424,659,659,659,659,1
|
|
20250221,114300,194038765,658,658,658,658,0
|
|
20250221,114200,194038765,658,658,658,658,1100
|
|
20250221,114100,193314965,659,659,659,659,2
|
|
20250221,114000,193313647,659,659,659,659,87
|
|
20250221,113900,193256314,659,659,659,659,1
|
|
20250221,113800,193255655,658,658,658,658,339
|
|
20250221,113700,193032593,658,659,659,658,1940
|
|
20250221,113600,191755875,659,659,659,659,0
|
|
20250221,113500,191755875,659,659,659,659,0
|
|
20250221,113400,191755875,659,659,659,659,688
|
|
20250221,113300,191302483,659,659,659,659,0
|
|
20250221,113200,191302483,659,659,659,659,0
|
|
20250221,113100,191302483,659,659,659,659,1
|
|
20250221,113000,191301824,659,659,659,659,1597
|
|
20250221,112900,190249401,659,659,659,659,0
|
|
20250221,112800,190249401,659,659,659,659,404
|
|
20250221,112700,189983165,659,659,659,659,1061
|
|
20250221,112600,189283966,659,659,659,659,0
|
|
20250221,112500,189283966,659,659,659,659,35
|
|
20250221,112400,189260901,659,659,659,659,0
|
|
20250221,112300,189260901,659,659,659,659,0
|
|
20250221,112200,189260901,659,659,659,659,0
|
|
20250221,112100,189260901,659,659,659,659,84
|
|
20250221,112000,189205545,659,659,659,659,0
|
|
20250221,111900,189205545,659,659,659,659,0
|
|
20250221,111800,189205545,659,659,659,659,1519
|
|
20250221,111700,188204524,659,659,659,659,400
|
|
20250221,111600,187940924,658,659,659,658,1923
|
|
20250221,111500,186675289,660,660,660,660,0
|
|
20250221,111400,186675289,660,660,660,660,0
|
|
20250221,111300,186675289,660,660,660,660,0
|
|
20250221,111200,186675289,660,659,660,659,203
|
|
20250221,111100,186541511,659,659,659,659,1363
|
|
20250221,111000,185643294,660,660,660,660,30
|
|
20250221,110900,185623494,660,659,660,659,14
|
|
20250221,110800,185614267,660,660,660,660,1
|
|
20250221,110700,185613607,659,659,659,659,1000
|
|
20250221,110600,184954607,660,660,660,660,100
|
|
20250221,110500,184888607,660,660,660,660,200
|
|
20250221,110400,184756607,660,660,660,660,0
|
|
20250221,110300,184756607,660,660,660,660,0
|
|
20250221,110200,184756607,660,660,660,660,30
|
|
20250221,110100,184736807,660,660,660,659,1001
|
|
20250221,110000,184076647,660,659,660,659,3
|
|
20250221,105900,184074669,660,660,660,660,0
|
|
20250221,105800,184074669,660,660,660,660,0
|
|
20250221,105700,184074669,660,660,660,659,949
|
|
20250221,105600,183449087,660,660,660,660,1
|
|
20250221,105500,183448427,659,660,660,659,538
|
|
20250221,105400,183093847,660,659,660,659,1573
|
|
20250221,105300,182055884,660,660,660,660,231
|
|
20250221,105200,181903424,661,659,661,659,4
|
|
20250221,105100,181900782,661,661,661,661,90
|
|
20250221,105000,181841292,659,659,659,659,100
|
|
20250221,104900,181775392,659,659,659,659,14
|
|
20250221,104800,181766166,659,660,660,659,532
|
|
20250221,104700,181415378,659,659,659,659,25
|
|
20250221,104600,181398903,659,659,659,659,100
|
|
20250221,104500,181333003,660,660,660,660,1100
|
|
20250221,104400,180607003,660,660,660,660,71
|
|
20250221,104300,180560143,660,660,660,660,45
|
|
20250221,104200,180530443,660,660,660,660,4285
|
|
20250221,104100,177702343,659,659,660,659,2163
|
|
20250221,104000,176276804,659,659,659,659,100
|
|
20250221,103900,176210904,659,659,659,659,347
|
|
20250221,103800,175982231,659,659,659,659,3
|
|
20250221,103700,175980254,659,660,660,659,1907
|
|
20250221,103600,174722664,660,660,660,660,1000
|
|
20250221,103500,174062664,658,658,658,658,1
|
|
20250221,103400,174062006,660,660,660,660,0
|
|
20250221,103300,174062006,660,660,660,660,162
|
|
20250221,103200,173955086,658,659,659,658,4755
|
|
20250221,103100,170825672,659,659,659,659,15
|
|
20250221,103000,170815787,659,659,659,659,0
|
|
20250221,102900,170815787,659,659,659,659,12
|
|
20250221,102800,170807879,659,659,659,659,683
|
|
20250221,102700,170357782,659,659,659,659,1284
|
|
20250221,102600,169511626,659,660,660,659,79
|
|
20250221,102500,169459487,660,659,660,659,230
|
|
20250221,102400,169307717,660,660,660,660,337
|
|
20250221,102300,169085297,660,660,660,660,0
|
|
20250221,102200,169085297,660,660,660,660,2
|
|
20250221,102100,169083977,660,660,660,660,0
|
|
20250221,102000,169083977,660,659,660,659,2851
|
|
20250221,101900,167205155,660,660,660,660,2990
|
|
20250221,101800,165231755,660,661,661,660,383
|
|
20250221,101700,164978600,661,661,661,661,6
|
|
20250221,101600,164974634,661,660,661,660,403
|
|
20250221,101500,164708408,661,660,661,660,2036
|
|
20250221,101400,163364545,661,661,661,661,1104
|
|
20250221,101300,162634801,661,661,661,661,101
|
|
20250221,101200,162568040,661,661,661,661,9
|
|
20250221,101100,162562091,661,661,661,661,6
|
|
20250221,101000,162558125,661,659,661,659,2674
|
|
20250221,100900,160794718,659,659,659,659,100
|
|
20250221,100800,160728818,659,659,659,659,2000
|
|
20250221,100700,159410818,659,659,659,659,703
|
|
20250221,100600,158947541,659,659,659,658,587
|
|
20250221,100500,158560799,660,660,660,660,0
|
|
20250221,100400,158560799,660,660,660,660,43
|
|
20250221,100300,158532419,660,660,660,660,2
|
|
20250221,100200,158531099,660,660,660,660,0
|
|
20250221,100100,158531099,660,660,660,660,200
|
|
20250221,100000,158399099,661,660,661,658,458
|
|
20250221,095900,158097703,660,658,660,658,4174
|
|
20250221,095800,155345395,658,658,658,658,1
|
|
20250221,095700,155344737,658,658,658,658,145
|
|
20250221,095600,155249327,660,659,660,658,168
|
|
20250221,095500,155138606,657,657,657,657,0
|
|
20250221,095400,155138606,657,657,657,657,11
|
|
20250221,095300,155131379,656,656,656,656,155
|
|
20250221,095200,155029699,655,655,655,655,0
|
|
20250221,095100,155029699,655,657,657,655,18100
|
|
20250221,095000,143162201,657,660,660,657,10806
|
|
20250221,094900,136059498,660,661,661,660,7
|
|
20250221,094800,136054877,661,660,661,658,3040
|
|
20250221,094700,134054513,661,661,661,661,11
|
|
20250221,094600,134047242,661,661,661,661,107
|
|
20250221,094500,133976515,658,658,658,658,1
|
|
20250221,094400,133975857,658,657,658,657,256
|
|
20250221,094300,133807609,657,657,657,657,5
|
|
20250221,094200,133804324,661,658,661,657,1932
|
|
20250221,094100,132533821,661,661,661,661,48
|
|
20250221,094000,132502093,662,658,662,658,35
|
|
20250221,093900,132479059,658,661,661,656,15798
|
|
20250221,093800,122086894,661,661,661,661,100
|
|
20250221,093700,122020794,662,661,662,661,1341
|
|
20250221,093600,121134373,661,661,661,661,4
|
|
20250221,093500,121131729,662,661,662,660,1279
|
|
20250221,093400,120287577,660,661,661,660,100
|
|
20250221,093300,120221565,660,660,660,660,0
|
|
20250221,093200,120221565,660,661,662,660,24744
|
|
20250221,093100,103871678,661,661,661,661,2176
|
|
20250221,093000,102433342,659,662,662,659,2351
|
|
20250221,092900,100882064,662,661,662,661,212
|
|
20250221,092800,100741930,661,661,661,661,633
|
|
20250221,092700,100323517,661,661,661,661,1051
|
|
20250221,092600,99628806,661,663,663,661,525
|
|
20250221,092500,99280781,664,661,664,661,1909
|
|
20250221,092400,98018763,660,660,660,660,813
|
|
20250221,092300,97482183,660,657,660,657,7721
|
|
20250221,092200,92407310,657,657,658,657,14807
|
|
20250221,092100,82678611,657,661,661,657,7666
|
|
20250221,092000,77641402,657,657,661,655,2863
|
|
20250221,091900,75760947,656,658,659,655,21997
|
|
20250221,091800,61338058,658,660,663,657,5077
|
|
20250221,091700,57989493,660,663,663,660,10364
|
|
20250221,091600,51142502,663,666,666,662,399
|
|
20250221,091500,50878059,663,666,666,663,856
|
|
20250221,091400,50310471,666,663,666,663,8
|
|
20250221,091300,50305158,662,662,662,662,0
|
|
20250221,091200,50305158,662,663,663,662,1437
|
|
20250221,091100,49352766,663,663,666,663,1707
|
|
20250221,091000,48219492,663,664,664,663,1159
|
|
20250221,090900,47450321,663,663,663,663,0
|
|
20250221,090800,47450321,663,663,663,661,6082
|
|
20250221,090700,43422655,661,660,662,660,9297
|
|
20250221,090600,37284699,660,668,668,660,19154
|
|
20250221,090500,24609942,663,668,668,662,10037
|
|
20250221,090400,17960928,667,669,669,663,10212
|
|
20250221,090300,11173016,670,666,670,665,719
|
|
20250221,090200,10694433,666,667,667,666,2233
|
|
20250221,090100,9206255,667,675,675,667,2496
|
|
20250221,090000,7523548,675,671,675,671,11204
|