625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192200,347219074,762,762,762,762,2349
|
|
20250221,192100,347219074,762,762,762,762,0
|
|
20250221,192000,347219074,762,762,762,762,0
|
|
20250221,191900,347219074,762,762,762,762,0
|
|
20250221,191800,347219074,762,762,762,762,0
|
|
20250221,191700,347219074,762,762,762,762,0
|
|
20250221,191600,347219074,762,762,762,762,0
|
|
20250221,191500,347219074,762,762,762,762,0
|
|
20250221,191400,347219074,762,762,762,762,0
|
|
20250221,191300,347219074,762,762,762,762,0
|
|
20250221,191200,347219074,762,762,762,762,0
|
|
20250221,191100,347219074,762,762,762,762,0
|
|
20250221,191000,347219074,762,762,762,762,0
|
|
20250221,190900,347219074,762,762,762,762,0
|
|
20250221,190800,347219074,762,762,762,762,0
|
|
20250221,190700,347219074,762,762,762,762,0
|
|
20250221,190600,347219074,762,762,762,762,0
|
|
20250221,190500,347219074,762,762,762,762,0
|
|
20250221,190400,347219074,762,762,762,762,0
|
|
20250221,190300,347219074,762,762,762,762,0
|
|
20250221,190200,347219074,762,762,762,762,0
|
|
20250221,190100,347219074,762,762,762,762,0
|
|
20250221,190000,347219074,762,762,762,762,0
|
|
20250221,185900,347219074,762,762,762,762,0
|
|
20250221,185800,347219074,762,762,762,762,0
|
|
20250221,185700,347219074,762,762,762,762,0
|
|
20250221,185600,347219074,762,762,762,762,0
|
|
20250221,185500,347219074,762,762,762,762,0
|
|
20250221,185400,347219074,762,762,762,762,0
|
|
20250221,185300,347219074,762,762,762,762,0
|
|
20250221,185200,347219074,762,762,762,762,2349
|
|
20250221,185100,347219074,762,762,762,762,0
|
|
20250221,185000,347219074,762,762,762,762,0
|
|
20250221,184900,347219074,762,762,762,762,0
|
|
20250221,184800,347219074,762,762,762,762,0
|
|
20250221,184700,347219074,762,762,762,762,0
|
|
20250221,184600,347219074,762,762,762,762,0
|
|
20250221,184500,347219074,762,762,762,762,0
|
|
20250221,184400,347219074,762,762,762,762,0
|
|
20250221,184300,347219074,762,762,762,762,0
|
|
20250221,184200,347219074,762,762,762,762,0
|
|
20250221,184100,347219074,762,762,762,762,0
|
|
20250221,184000,347219074,762,762,762,762,0
|
|
20250221,183900,347219074,762,762,762,762,0
|
|
20250221,183800,347219074,762,762,762,762,0
|
|
20250221,183700,347219074,762,762,762,762,0
|
|
20250221,183600,347219074,762,762,762,762,0
|
|
20250221,183500,347219074,762,762,762,762,0
|
|
20250221,183400,347219074,762,762,762,762,0
|
|
20250221,183300,347219074,762,762,762,762,0
|
|
20250221,183200,347219074,762,762,762,762,0
|
|
20250221,183100,347219074,762,762,762,762,0
|
|
20250221,183000,347219074,762,762,762,762,0
|
|
20250221,182900,347219074,762,762,762,762,0
|
|
20250221,182800,347219074,762,762,762,762,0
|
|
20250221,182700,347219074,762,762,762,762,0
|
|
20250221,182600,347219074,762,762,762,762,0
|
|
20250221,182500,347219074,762,762,762,762,0
|
|
20250221,182400,347219074,762,762,762,762,0
|
|
20250221,182300,347219074,762,762,762,762,0
|
|
20250221,182200,347219074,762,762,762,762,2349
|
|
20250221,182100,347219074,762,762,762,762,0
|
|
20250221,182000,347219074,762,762,762,762,0
|
|
20250221,181900,347219074,762,762,762,762,0
|
|
20250221,181800,347219074,762,762,762,762,0
|
|
20250221,181700,347219074,762,762,762,762,0
|
|
20250221,181600,347219074,762,762,762,762,0
|
|
20250221,181500,347219074,762,762,762,762,0
|
|
20250221,181400,347219074,762,762,762,762,0
|
|
20250221,181300,347219074,762,762,762,762,0
|
|
20250221,181200,347219074,762,762,762,762,0
|
|
20250221,181100,347219074,762,762,762,762,0
|
|
20250221,181000,347219074,762,762,762,762,0
|
|
20250221,180900,347219074,762,762,762,762,0
|
|
20250221,180800,347219074,762,762,762,762,0
|
|
20250221,180700,347219074,762,762,762,762,0
|
|
20250221,180600,347219074,762,762,762,762,0
|
|
20250221,180500,347219074,762,762,762,762,0
|
|
20250221,180400,347219074,762,762,762,762,0
|
|
20250221,180300,347219074,762,762,762,762,0
|
|
20250221,180200,347219074,762,762,762,762,0
|
|
20250221,180100,347219074,762,762,762,762,0
|
|
20250221,180000,347219074,762,762,762,762,0
|
|
20250221,175900,347219074,762,762,762,762,0
|
|
20250221,175800,347219074,762,762,762,762,0
|
|
20250221,175700,347219074,762,762,762,762,0
|
|
20250221,175600,347219074,762,762,762,762,0
|
|
20250221,175500,347219074,762,762,762,762,0
|
|
20250221,175400,347219074,762,762,762,762,0
|
|
20250221,175300,347219074,762,762,762,762,0
|
|
20250221,175200,347219074,762,762,762,762,2349
|
|
20250221,175100,347219074,762,762,762,762,0
|
|
20250221,175000,347219074,762,762,762,762,0
|
|
20250221,174900,347219074,762,762,762,762,0
|
|
20250221,174800,347219074,762,762,762,762,0
|
|
20250221,174700,347219074,762,762,762,762,0
|
|
20250221,174600,347219074,762,762,762,762,0
|
|
20250221,174500,347219074,762,762,762,762,0
|
|
20250221,174400,347219074,762,762,762,762,0
|
|
20250221,174300,347219074,762,762,762,762,0
|
|
20250221,174200,347219074,762,762,762,762,0
|
|
20250221,174100,347219074,762,762,762,762,0
|
|
20250221,174000,347219074,762,762,762,762,0
|
|
20250221,173900,347219074,762,762,762,762,0
|
|
20250221,173800,347219074,762,762,762,762,0
|
|
20250221,173700,347219074,762,762,762,762,0
|
|
20250221,173600,347219074,762,762,762,762,0
|
|
20250221,173500,347219074,762,762,762,762,0
|
|
20250221,173400,347219074,762,762,762,762,0
|
|
20250221,173300,347219074,762,762,762,762,0
|
|
20250221,173200,347219074,762,762,762,762,0
|
|
20250221,173100,347219074,762,762,762,762,0
|
|
20250221,173000,347219074,762,762,762,762,0
|
|
20250221,172900,347219074,762,762,762,762,0
|
|
20250221,172800,347219074,762,762,762,762,0
|
|
20250221,172700,347219074,762,762,762,762,0
|
|
20250221,172600,347219074,762,762,762,762,0
|
|
20250221,172500,347219074,762,762,762,762,0
|
|
20250221,172400,347219074,762,762,762,762,0
|
|
20250221,172300,347219074,762,762,762,762,0
|
|
20250221,172200,347219074,762,762,762,762,2349
|
|
20250221,172100,347219074,762,762,762,762,0
|
|
20250221,172000,347219074,762,762,762,762,0
|
|
20250221,171900,347219074,762,762,762,762,0
|
|
20250221,171800,347219074,762,762,762,762,0
|
|
20250221,171700,347219074,762,762,762,762,0
|
|
20250221,171600,347219074,762,762,762,762,0
|
|
20250221,171500,347219074,762,762,762,762,0
|
|
20250221,171400,347219074,762,762,762,762,0
|
|
20250221,171300,347219074,762,762,762,762,0
|
|
20250221,171200,347219074,762,762,762,762,0
|
|
20250221,171100,347219074,762,762,762,762,0
|
|
20250221,171000,347219074,762,762,762,762,0
|
|
20250221,170900,347219074,762,762,762,762,0
|
|
20250221,170800,347219074,762,762,762,762,0
|
|
20250221,170700,347219074,762,762,762,762,0
|
|
20250221,170600,347219074,762,762,762,762,0
|
|
20250221,170500,347219074,762,762,762,762,0
|
|
20250221,170400,347219074,762,762,762,762,0
|
|
20250221,170300,347219074,762,762,762,762,0
|
|
20250221,170200,347219074,762,762,762,762,0
|
|
20250221,170100,347219074,762,762,762,762,0
|
|
20250221,170000,347219074,762,762,762,762,0
|
|
20250221,165900,347219074,762,762,762,762,0
|
|
20250221,165800,347219074,762,762,762,762,0
|
|
20250221,165700,347219074,762,762,762,762,0
|
|
20250221,165600,347219074,762,762,762,762,0
|
|
20250221,165500,347219074,762,762,762,762,0
|
|
20250221,165400,347219074,762,762,762,762,0
|
|
20250221,165300,347219074,762,762,762,762,0
|
|
20250221,165200,347219074,762,762,762,762,2349
|
|
20250221,165100,347219074,762,762,762,762,0
|
|
20250221,165000,347219074,762,762,762,762,0
|
|
20250221,164900,347219074,762,762,762,762,0
|
|
20250221,164800,347219074,762,762,762,762,0
|
|
20250221,164700,347219074,762,762,762,762,0
|
|
20250221,164600,347219074,762,762,762,762,0
|
|
20250221,164500,347219074,762,762,762,762,0
|
|
20250221,164400,347219074,762,762,762,762,0
|
|
20250221,164300,347219074,762,762,762,762,0
|
|
20250221,164200,347219074,762,762,762,762,0
|
|
20250221,164100,347219074,762,762,762,762,0
|
|
20250221,164000,347219074,762,762,762,762,0
|
|
20250221,163900,347219074,762,762,762,762,0
|
|
20250221,163800,347219074,762,762,762,762,0
|
|
20250221,163700,347219074,762,762,762,762,0
|
|
20250221,163600,347219074,762,762,762,762,0
|
|
20250221,163500,347219074,762,762,762,762,0
|
|
20250221,163400,347219074,762,762,762,762,0
|
|
20250221,163300,347219074,762,762,762,762,0
|
|
20250221,163200,347219074,762,762,762,762,0
|
|
20250221,163100,347219074,762,762,762,762,0
|
|
20250221,163000,347219074,762,762,762,762,0
|
|
20250221,162900,347219074,762,762,762,762,0
|
|
20250221,162800,347219074,762,762,762,762,0
|
|
20250221,162700,347219074,762,762,762,762,0
|
|
20250221,162600,347219074,762,762,762,762,0
|
|
20250221,162500,347219074,762,762,762,762,0
|
|
20250221,162400,347219074,762,762,762,762,0
|
|
20250221,162300,347219074,762,762,762,762,0
|
|
20250221,162200,347219074,762,762,762,762,2349
|
|
20250221,162100,347219074,762,762,762,762,0
|
|
20250221,162000,347219074,762,762,762,762,0
|
|
20250221,161900,347219074,762,762,762,762,0
|
|
20250221,161800,347219074,762,762,762,762,0
|
|
20250221,161700,347219074,762,762,762,762,0
|
|
20250221,161600,347219074,762,762,762,762,0
|
|
20250221,161500,347219074,762,762,762,762,0
|
|
20250221,161400,347219074,762,762,762,762,0
|
|
20250221,161300,347219074,762,762,762,762,0
|
|
20250221,161200,347219074,762,762,762,762,0
|
|
20250221,161100,347219074,762,762,762,762,0
|
|
20250221,161000,347219074,762,762,762,762,0
|
|
20250221,160900,347219074,762,762,762,762,0
|
|
20250221,160800,347219074,762,762,762,762,0
|
|
20250221,160700,347219074,762,762,762,762,0
|
|
20250221,160600,347219074,762,762,762,762,0
|
|
20250221,160500,347219074,762,762,762,762,0
|
|
20250221,160400,347219074,762,762,762,762,0
|
|
20250221,160300,347219074,762,762,762,762,0
|
|
20250221,160200,347219074,762,762,762,762,0
|
|
20250221,160100,347219074,762,762,762,762,0
|
|
20250221,160000,347219074,762,762,762,762,0
|
|
20250221,155900,347219074,762,762,762,762,0
|
|
20250221,155800,347219074,762,762,762,762,0
|
|
20250221,155700,347219074,762,762,762,762,0
|
|
20250221,155600,347219074,762,762,762,762,0
|
|
20250221,155500,347219074,762,762,762,762,0
|
|
20250221,155400,347219074,762,762,762,762,0
|
|
20250221,155300,347219074,762,762,762,762,0
|
|
20250221,155200,347219074,762,762,762,762,2349
|
|
20250221,155100,347219074,762,762,762,762,0
|
|
20250221,155000,347219074,762,762,762,762,0
|
|
20250221,154900,347219074,762,762,762,762,0
|
|
20250221,154800,347219074,762,762,762,762,0
|
|
20250221,154700,347219074,762,762,762,762,0
|
|
20250221,154600,347219074,762,762,762,762,0
|
|
20250221,154500,347219074,762,762,762,762,0
|
|
20250221,154400,347219074,762,762,762,762,0
|
|
20250221,154300,347219074,762,762,762,762,0
|
|
20250221,154200,347219074,762,762,762,762,0
|
|
20250221,154100,347219074,762,762,762,762,0
|
|
20250221,154000,347219074,762,762,762,762,0
|
|
20250221,153900,347219074,762,762,762,762,0
|
|
20250221,153800,347219074,762,762,762,762,0
|
|
20250221,153700,347219074,762,762,762,762,0
|
|
20250221,153600,347219074,762,762,762,762,0
|
|
20250221,153500,347219074,762,762,762,762,0
|
|
20250221,153400,347219074,762,762,762,762,0
|
|
20250221,153300,347219074,762,762,762,762,0
|
|
20250221,153200,347219074,762,762,762,762,0
|
|
20250221,153100,347219074,762,762,762,762,0
|
|
20250221,153000,347219074,762,762,762,762,2349
|
|
20250221,152900,345429136,760,760,760,760,0
|
|
20250221,152800,345429136,760,760,760,760,0
|
|
20250221,152700,345429136,760,760,760,760,0
|
|
20250221,152600,345429136,760,760,760,760,0
|
|
20250221,152500,345429136,760,760,760,760,0
|
|
20250221,152400,345429136,760,760,760,760,0
|
|
20250221,152300,345429136,760,760,760,760,0
|
|
20250221,152200,345429136,760,760,760,760,0
|
|
20250221,152100,345429136,760,760,760,760,0
|
|
20250221,152000,345429136,760,760,760,760,0
|
|
20250221,151900,345429136,760,762,763,760,13592
|
|
20250221,151800,335098393,763,762,763,760,15004
|
|
20250221,151700,323683194,763,763,763,763,7
|
|
20250221,151600,323677853,763,763,763,763,2
|
|
20250221,151500,323676327,762,762,762,762,0
|
|
20250221,151400,323676327,762,763,763,762,3
|
|
20250221,151300,323674039,762,762,762,762,0
|
|
20250221,151200,323674039,762,762,762,762,0
|
|
20250221,151100,323674039,762,763,763,761,1135
|
|
20250221,151000,322808808,763,763,763,763,0
|
|
20250221,150900,322808808,763,763,763,763,0
|
|
20250221,150800,322808808,763,762,763,761,1828
|
|
20250221,150700,321415090,761,761,761,761,0
|
|
20250221,150600,321415090,761,761,761,761,6000
|
|
20250221,150500,316849090,761,761,763,761,1627
|
|
20250221,150400,315607743,761,761,761,761,0
|
|
20250221,150300,315607743,761,761,761,761,0
|
|
20250221,150200,315607743,761,762,762,761,12146
|
|
20250221,150100,306362116,763,763,763,763,185
|
|
20250221,150000,306220961,763,763,763,763,436
|
|
20250221,145900,305888293,763,763,763,763,1000
|
|
20250221,145800,305125293,763,763,763,763,684
|
|
20250221,145700,304603401,763,764,764,763,339
|
|
20250221,145600,304344406,764,764,764,764,0
|
|
20250221,145500,304344406,764,764,764,764,1
|
|
20250221,145400,304343642,765,765,765,765,0
|
|
20250221,145300,304343642,765,764,765,764,4011
|
|
20250221,145200,301279228,764,764,764,764,671
|
|
20250221,145100,300766584,764,764,764,764,422
|
|
20250221,145000,300444176,764,764,764,764,0
|
|
20250221,144900,300444176,764,764,764,764,1000
|
|
20250221,144800,299680176,763,763,763,763,100
|
|
20250221,144700,299603876,763,763,763,763,4721
|
|
20250221,144600,296001753,761,761,761,761,0
|
|
20250221,144500,296001753,761,761,761,761,2500
|
|
20250221,144400,294099253,761,761,761,761,0
|
|
20250221,144300,294099253,761,761,761,761,0
|
|
20250221,144200,294099253,761,761,761,761,0
|
|
20250221,144100,294099253,761,761,761,761,500
|
|
20250221,144000,293718753,761,761,761,761,8
|
|
20250221,143900,293712665,762,763,763,762,202
|
|
20250221,143800,293558739,761,761,761,761,0
|
|
20250221,143700,293558739,761,761,761,761,0
|
|
20250221,143600,293558739,761,761,761,761,0
|
|
20250221,143500,293558739,761,761,761,761,400
|
|
20250221,143400,293254339,761,761,761,761,0
|
|
20250221,143300,293254339,761,761,761,761,163
|
|
20250221,143200,293130296,762,762,762,762,1
|
|
20250221,143100,293129534,763,763,763,763,0
|
|
20250221,143000,293129534,763,763,763,763,0
|
|
20250221,142900,293129534,763,763,763,763,0
|
|
20250221,142800,293129534,763,763,763,763,0
|
|
20250221,142700,293129534,763,763,763,763,0
|
|
20250221,142600,293129534,763,763,763,763,0
|
|
20250221,142500,293129534,763,763,763,763,1
|
|
20250221,142400,293128771,762,762,762,760,151
|
|
20250221,142300,293014006,763,763,763,763,0
|
|
20250221,142200,293014006,763,763,763,763,0
|
|
20250221,142100,293014006,763,763,763,763,1
|
|
20250221,142000,293013243,760,762,762,760,100
|
|
20250221,141900,292937240,763,763,763,763,0
|
|
20250221,141800,292937240,763,763,763,763,0
|
|
20250221,141700,292937240,763,763,763,763,0
|
|
20250221,141600,292937240,763,763,763,763,0
|
|
20250221,141500,292937240,763,763,763,763,44
|
|
20250221,141400,292903668,764,764,764,764,100
|
|
20250221,141300,292827268,764,761,764,760,18773
|
|
20250221,141200,278538321,761,761,761,761,1900
|
|
20250221,141100,277092421,760,763,763,760,11183
|
|
20250221,141000,268589906,761,761,761,761,929
|
|
20250221,140900,267882937,762,762,762,762,363
|
|
20250221,140800,267606331,763,763,763,763,0
|
|
20250221,140700,267606331,763,763,763,763,0
|
|
20250221,140600,267606331,763,763,763,763,0
|
|
20250221,140500,267606331,763,763,763,763,0
|
|
20250221,140400,267606331,763,763,763,763,0
|
|
20250221,140300,267606331,763,763,763,763,1
|
|
20250221,140200,267605568,761,762,763,761,606
|
|
20250221,140100,267144386,763,763,763,763,0
|
|
20250221,140000,267144386,763,763,763,763,14
|
|
20250221,135900,267133704,763,763,763,763,0
|
|
20250221,135800,267133704,763,762,763,762,2503
|
|
20250221,135700,265223918,762,762,762,762,0
|
|
20250221,135600,265223918,762,762,762,762,0
|
|
20250221,135500,265223918,762,762,762,762,0
|
|
20250221,135400,265223918,762,763,763,760,4
|
|
20250221,135300,265220871,762,762,762,762,0
|
|
20250221,135200,265220871,762,762,762,762,10000
|
|
20250221,135100,257600871,762,762,762,762,1500
|
|
20250221,135000,256457871,760,760,760,760,1
|
|
20250221,134900,256457111,762,762,762,762,0
|
|
20250221,134800,256457111,762,762,762,762,2
|
|
20250221,134700,256455587,761,761,761,761,505
|
|
20250221,134600,256071282,760,760,760,760,0
|
|
20250221,134500,256071282,760,760,760,760,0
|
|
20250221,134400,256071282,760,760,760,760,0
|
|
20250221,134300,256071282,760,760,760,760,0
|
|
20250221,134200,256071282,760,760,760,760,0
|
|
20250221,134100,256071282,760,761,761,760,7578
|
|
20250221,134000,250311615,760,760,760,760,20
|
|
20250221,133900,250296415,761,761,761,761,0
|
|
20250221,133800,250296415,761,761,761,761,0
|
|
20250221,133700,250296415,761,761,761,761,0
|
|
20250221,133600,250296415,761,761,761,761,0
|
|
20250221,133500,250296415,761,760,761,760,1770
|
|
20250221,133400,248950715,760,760,760,760,0
|
|
20250221,133300,248950715,760,760,760,760,0
|
|
20250221,133200,248950715,760,760,760,760,0
|
|
20250221,133100,248950715,760,760,760,760,50
|
|
20250221,133000,248912715,760,760,760,760,0
|
|
20250221,132900,248912715,760,760,760,760,0
|
|
20250221,132800,248912715,760,761,761,760,2
|
|
20250221,132700,248911194,761,760,761,760,242
|
|
20250221,132600,248727271,761,760,761,760,74
|
|
20250221,132500,248671030,760,760,760,760,0
|
|
20250221,132400,248671030,760,760,760,760,1133
|
|
20250221,132300,247809950,760,760,760,760,550
|
|
20250221,132200,247391950,760,760,760,760,61
|
|
20250221,132100,247345590,759,759,759,759,6
|
|
20250221,132000,247341036,759,759,759,759,3365
|
|
20250221,131900,244787001,759,759,759,759,0
|
|
20250221,131800,244787001,759,760,760,759,50
|
|
20250221,131700,244749039,761,761,761,761,0
|
|
20250221,131600,244749039,761,761,761,761,0
|
|
20250221,131500,244749039,761,761,761,761,1
|
|
20250221,131400,244748278,761,761,761,761,2
|
|
20250221,131300,244746756,760,760,760,760,0
|
|
20250221,131200,244746756,760,760,760,760,3711
|
|
20250221,131100,241926396,760,760,760,760,0
|
|
20250221,131000,241926396,760,760,760,760,1219
|
|
20250221,130900,240999956,762,762,762,762,0
|
|
20250221,130800,240999956,762,762,762,762,0
|
|
20250221,130700,240999956,762,762,762,762,0
|
|
20250221,130600,240999956,762,762,762,762,0
|
|
20250221,130500,240999956,762,762,762,762,0
|
|
20250221,130400,240999956,762,762,762,762,0
|
|
20250221,130300,240999956,762,762,762,762,0
|
|
20250221,130200,240999956,762,762,762,762,0
|
|
20250221,130100,240999956,762,762,762,762,0
|
|
20250221,130000,240999956,762,762,762,762,41
|
|
20250221,125900,240968714,762,762,762,762,0
|
|
20250221,125800,240968714,762,762,762,762,0
|
|
20250221,125700,240968714,762,762,762,762,0
|
|
20250221,125600,240968714,762,762,762,762,80
|
|
20250221,125500,240907754,760,760,760,760,0
|
|
20250221,125400,240907754,760,760,760,760,4170
|
|
20250221,125300,237738554,760,760,760,760,0
|
|
20250221,125200,237738554,760,760,760,760,0
|
|
20250221,125100,237738554,760,761,761,760,1000
|
|
20250221,125000,236978542,763,763,763,763,0
|
|
20250221,124900,236978542,763,763,763,763,0
|
|
20250221,124800,236978542,763,763,763,763,1
|
|
20250221,124700,236977779,760,760,760,760,10
|
|
20250221,124600,236970179,760,760,760,760,178
|
|
20250221,124500,236834899,760,760,760,760,0
|
|
20250221,124400,236834899,760,760,760,760,4000
|
|
20250221,124300,233794899,760,761,761,760,5161
|
|
20250221,124200,229871539,760,760,760,760,147
|
|
20250221,124100,229759819,760,760,760,760,0
|
|
20250221,124000,229759819,760,760,760,760,0
|
|
20250221,123900,229759819,760,760,760,760,0
|
|
20250221,123800,229759819,760,760,760,760,1
|
|
20250221,123700,229759059,761,761,761,761,1
|
|
20250221,123600,229758298,763,763,763,763,90
|
|
20250221,123500,229689628,763,763,763,763,0
|
|
20250221,123400,229689628,763,763,763,763,200
|
|
20250221,123300,229537028,763,763,763,763,2
|
|
20250221,123200,229535502,763,761,763,761,2284
|
|
20250221,123100,227795474,763,763,763,763,0
|
|
20250221,123000,227795474,763,763,763,763,0
|
|
20250221,122900,227795474,763,763,763,763,0
|
|
20250221,122800,227795474,763,762,763,762,5
|
|
20250221,122700,227791663,761,761,761,761,0
|
|
20250221,122600,227791663,761,761,761,761,500
|
|
20250221,122500,227411163,761,761,761,761,1000
|
|
20250221,122400,226650163,760,760,760,760,0
|
|
20250221,122300,226650163,760,760,760,760,0
|
|
20250221,122200,226650163,760,760,760,760,0
|
|
20250221,122100,226650163,760,760,760,760,0
|
|
20250221,122000,226650163,760,760,760,760,30
|
|
20250221,121900,226627363,761,761,761,761,0
|
|
20250221,121800,226627363,761,761,761,760,3464
|
|
20250221,121700,223994681,760,760,760,760,1
|
|
20250221,121600,223993921,761,761,761,761,0
|
|
20250221,121500,223993921,761,761,761,761,0
|
|
20250221,121400,223993921,761,761,761,761,3761
|
|
20250221,121300,221131800,761,762,762,761,13
|
|
20250221,121200,221121906,761,761,761,761,0
|
|
20250221,121100,221121906,761,761,761,761,0
|
|
20250221,121000,221121906,761,761,761,761,0
|
|
20250221,120900,221121906,761,761,761,761,0
|
|
20250221,120800,221121906,761,760,761,760,140
|
|
20250221,120700,221015496,760,760,760,760,0
|
|
20250221,120600,221015496,760,760,760,760,0
|
|
20250221,120500,221015496,760,760,760,760,10
|
|
20250221,120400,221007896,763,763,763,763,0
|
|
20250221,120300,221007896,763,763,763,763,0
|
|
20250221,120200,221007896,763,763,763,763,0
|
|
20250221,120100,221007896,763,763,763,763,0
|
|
20250221,120000,221007896,763,763,763,763,0
|
|
20250221,115900,221007896,763,763,763,763,0
|
|
20250221,115800,221007896,763,763,763,763,20000
|
|
20250221,115700,205747896,763,763,763,763,400
|
|
20250221,115600,205442696,763,763,763,763,0
|
|
20250221,115500,205442696,763,763,763,763,0
|
|
20250221,115400,205442696,763,763,763,763,0
|
|
20250221,115300,205442696,763,763,763,763,0
|
|
20250221,115200,205442696,763,763,763,763,0
|
|
20250221,115100,205442696,763,762,763,762,6
|
|
20250221,115000,205438123,759,760,760,759,3319
|
|
20250221,114900,202918999,759,759,760,759,190
|
|
20250221,114800,202774689,760,760,760,760,6690
|
|
20250221,114700,197690289,760,760,760,760,0
|
|
20250221,114600,197690289,760,760,760,760,0
|
|
20250221,114500,197690289,760,761,761,760,8823
|
|
20250221,114400,190982304,761,761,761,761,2
|
|
20250221,114300,190980782,761,761,761,761,10
|
|
20250221,114200,190973172,761,761,761,761,0
|
|
20250221,114100,190973172,761,761,761,761,1
|
|
20250221,114000,190972411,760,760,760,760,0
|
|
20250221,113900,190972411,760,760,760,760,0
|
|
20250221,113800,190972411,760,761,761,760,153
|
|
20250221,113700,190855981,761,761,761,761,10
|
|
20250221,113600,190848371,761,761,761,760,10038
|
|
20250221,113500,183218053,761,761,761,761,349
|
|
20250221,113400,182952464,760,760,760,760,0
|
|
20250221,113300,182952464,760,761,761,760,5536
|
|
20250221,113200,178739569,761,761,761,761,0
|
|
20250221,113100,178739569,761,761,761,761,0
|
|
20250221,113000,178739569,761,761,761,761,10000
|
|
20250221,112900,171129569,763,763,763,763,0
|
|
20250221,112800,171129569,763,763,763,763,0
|
|
20250221,112700,171129569,763,761,763,761,464
|
|
20250221,112600,170776151,761,761,761,761,0
|
|
20250221,112500,170776151,761,761,761,761,1385
|
|
20250221,112400,169722166,762,762,762,762,725
|
|
20250221,112300,169169716,762,762,762,762,868
|
|
20250221,112200,168508300,761,761,761,761,0
|
|
20250221,112100,168508300,761,761,761,761,0
|
|
20250221,112000,168508300,761,761,761,761,1
|
|
20250221,111900,168507539,763,763,763,763,0
|
|
20250221,111800,168507539,763,763,763,763,0
|
|
20250221,111700,168507539,763,763,763,763,0
|
|
20250221,111600,168507539,763,763,763,763,0
|
|
20250221,111500,168507539,763,763,763,763,10
|
|
20250221,111400,168499909,763,763,763,763,0
|
|
20250221,111300,168499909,763,763,763,763,4
|
|
20250221,111200,168496857,760,763,763,760,3206
|
|
20250221,111100,166051387,760,760,760,760,0
|
|
20250221,111000,166051387,760,760,760,760,20100
|
|
20250221,110900,150775387,761,761,761,761,14843
|
|
20250221,110800,139479864,762,762,762,762,3428
|
|
20250221,110700,136867728,763,763,763,763,7891
|
|
20250221,110600,130846895,765,765,765,765,1
|
|
20250221,110500,130846130,765,765,765,765,3
|
|
20250221,110400,130843835,765,765,765,765,95
|
|
20250221,110300,130771160,765,765,765,765,0
|
|
20250221,110200,130771160,765,765,765,765,0
|
|
20250221,110100,130771160,765,765,765,765,0
|
|
20250221,110000,130771160,765,765,765,765,141
|
|
20250221,105900,130663295,765,765,765,765,1
|
|
20250221,105800,130662530,761,761,761,761,0
|
|
20250221,105700,130662530,761,762,762,761,5000
|
|
20250221,105600,126855678,762,763,763,762,5
|
|
20250221,105500,126851867,765,765,765,765,0
|
|
20250221,105400,126851867,765,765,765,765,0
|
|
20250221,105300,126851867,765,762,765,762,613
|
|
20250221,105200,126384758,765,765,765,765,1
|
|
20250221,105100,126383993,762,762,763,762,2692
|
|
20250221,105000,124332463,765,765,765,765,0
|
|
20250221,104900,124332463,765,765,765,765,4
|
|
20250221,104800,124329403,762,762,762,762,0
|
|
20250221,104700,124329403,762,762,762,762,0
|
|
20250221,104600,124329403,762,763,763,762,304
|
|
20250221,104500,124097754,762,763,763,762,1159
|
|
20250221,104400,123213776,765,765,765,765,0
|
|
20250221,104300,123213776,765,765,765,765,0
|
|
20250221,104200,123213776,765,765,765,765,0
|
|
20250221,104100,123213776,765,765,765,765,1
|
|
20250221,104000,123213011,766,766,766,766,2
|
|
20250221,103900,123211479,764,761,764,761,794
|
|
20250221,103800,122604953,762,764,764,761,22074
|
|
20250221,103700,105788300,767,767,767,767,0
|
|
20250221,103600,105788300,767,767,767,767,39
|
|
20250221,103500,105758387,763,765,765,763,8164
|
|
20250221,103400,99519614,764,764,764,764,261
|
|
20250221,103300,99320210,764,764,764,764,0
|
|
20250221,103200,99320210,764,764,764,764,0
|
|
20250221,103100,99320210,764,764,764,764,0
|
|
20250221,103000,99320210,764,764,764,764,1
|
|
20250221,102900,99319446,764,764,764,764,0
|
|
20250221,102800,99319446,764,764,764,764,0
|
|
20250221,102700,99319446,764,767,767,764,3007
|
|
20250221,102600,97021570,767,767,767,767,0
|
|
20250221,102500,97021570,767,767,767,767,0
|
|
20250221,102400,97021570,767,767,767,767,0
|
|
20250221,102300,97021570,767,767,767,767,0
|
|
20250221,102200,97021570,767,767,767,767,0
|
|
20250221,102100,97021570,767,767,767,767,0
|
|
20250221,102000,97021570,767,767,767,767,11
|
|
20250221,101900,97013133,767,767,767,767,0
|
|
20250221,101800,97013133,767,767,767,767,5000
|
|
20250221,101700,93178133,767,767,767,767,2
|
|
20250221,101600,93176599,763,763,763,763,0
|
|
20250221,101500,93176599,763,763,763,763,3000
|
|
20250221,101400,90887599,763,765,767,763,2679
|
|
20250221,101300,88840514,767,765,767,765,75
|
|
20250221,101200,88783135,765,765,765,765,0
|
|
20250221,101100,88783135,765,767,767,765,2
|
|
20250221,101000,88781603,767,767,767,767,2
|
|
20250221,100900,88780069,767,764,767,764,1302
|
|
20250221,100800,87785338,765,765,765,765,0
|
|
20250221,100700,87785338,765,766,767,765,2020
|
|
20250221,100600,86240011,768,765,768,765,3
|
|
20250221,100500,86237711,769,769,769,769,6
|
|
20250221,100400,86233097,769,766,769,766,1008
|
|
20250221,100300,85460966,767,767,767,767,0
|
|
20250221,100200,85460966,767,767,767,767,3
|
|
20250221,100100,85458665,767,767,767,767,0
|
|
20250221,100000,85458665,767,767,767,767,0
|
|
20250221,095900,85458665,767,768,768,767,3
|
|
20250221,095800,85456363,769,769,769,769,0
|
|
20250221,095700,85456363,769,769,769,769,1
|
|
20250221,095600,85455594,764,764,764,764,123
|
|
20250221,095500,85361622,769,769,769,769,4
|
|
20250221,095400,85358546,769,769,769,769,0
|
|
20250221,095300,85358546,769,769,769,769,0
|
|
20250221,095200,85358546,769,763,769,763,238
|
|
20250221,095100,85176946,763,764,764,763,2600
|
|
20250221,095000,83191825,768,768,768,768,9
|
|
20250221,094900,83184913,768,768,768,768,11
|
|
20250221,094800,83176465,768,768,768,768,10
|
|
20250221,094700,83168785,769,769,769,764,7785
|
|
20250221,094600,77215388,769,765,769,764,2891
|
|
20250221,094500,75006357,769,769,769,769,0
|
|
20250221,094400,75006357,769,769,769,769,0
|
|
20250221,094300,75006357,769,769,769,769,0
|
|
20250221,094200,75006357,769,765,769,765,1356
|
|
20250221,094100,73969009,766,766,766,766,0
|
|
20250221,094000,73969009,766,769,769,766,795
|
|
20250221,093900,73360036,766,766,766,766,119
|
|
20250221,093800,73268882,766,766,766,766,0
|
|
20250221,093700,73268882,766,766,766,766,300
|
|
20250221,093600,73039082,766,766,766,766,4073
|
|
20250221,093500,69919164,769,769,769,769,0
|
|
20250221,093400,69919164,769,769,769,769,12
|
|
20250221,093300,69909936,766,766,766,766,1167
|
|
20250221,093200,69016014,770,770,770,770,0
|
|
20250221,093100,69016014,770,770,770,770,0
|
|
20250221,093000,69016014,770,770,770,770,2
|
|
20250221,092900,69014474,766,766,766,766,2499
|
|
20250221,092800,67100240,765,765,765,765,0
|
|
20250221,092700,67100240,765,765,765,765,0
|
|
20250221,092600,67100240,765,765,765,765,4155
|
|
20250221,092500,63921665,766,770,770,766,510
|
|
20250221,092400,63530969,770,770,770,770,0
|
|
20250221,092300,63530969,770,768,770,768,409
|
|
20250221,092200,63216555,770,769,770,764,31
|
|
20250221,092100,63192837,770,766,770,764,1139
|
|
20250221,092000,62321924,770,768,770,766,270
|
|
20250221,091900,62115032,771,766,771,766,137
|
|
20250221,091800,62009963,768,770,770,766,1222
|
|
20250221,091700,61073361,767,767,767,767,0
|
|
20250221,091600,61073361,767,767,767,767,3246
|
|
20250221,091500,58583679,769,768,769,767,11392
|
|
20250221,091400,49834975,771,771,771,771,0
|
|
20250221,091300,49834975,771,770,771,770,655
|
|
20250221,091200,49330623,768,768,768,768,187
|
|
20250221,091100,49187007,771,771,771,771,2
|
|
20250221,091000,49185465,771,771,771,771,375
|
|
20250221,090900,48896340,771,770,771,770,834
|
|
20250221,090800,48254158,770,766,770,766,15385
|
|
20250221,090700,36410807,766,766,766,766,238
|
|
20250221,090600,36228499,766,766,766,766,295
|
|
20250221,090500,36002529,766,763,766,762,1203
|
|
20250221,090400,35084214,770,765,770,760,21739
|
|
20250221,090300,18504599,764,762,764,762,6500
|
|
20250221,090200,13539599,762,763,763,762,7898
|
|
20250221,090100,7517552,765,766,766,764,5306
|
|
20250221,090000,3453603,766,769,769,766,4499
|