643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,194000,323797129,996,996,996,996,816
|
|
20250218,193900,323797129,996,996,996,996,0
|
|
20250218,193800,323797129,996,996,996,996,0
|
|
20250218,193700,323797129,996,996,996,996,0
|
|
20250218,193600,323797129,996,996,996,996,0
|
|
20250218,193500,323797129,996,996,996,996,0
|
|
20250218,193400,323797129,996,996,996,996,0
|
|
20250218,193300,323797129,996,996,996,996,0
|
|
20250218,193200,323797129,996,996,996,996,0
|
|
20250218,193100,323797129,996,996,996,996,0
|
|
20250218,193000,323797129,996,996,996,996,0
|
|
20250218,192900,323797129,996,996,996,996,0
|
|
20250218,192800,323797129,996,996,996,996,0
|
|
20250218,192700,323797129,996,996,996,996,0
|
|
20250218,192600,323797129,996,996,996,996,0
|
|
20250218,192500,323797129,996,996,996,996,0
|
|
20250218,192400,323797129,996,996,996,996,0
|
|
20250218,192300,323797129,996,996,996,996,0
|
|
20250218,192200,323797129,996,996,996,996,0
|
|
20250218,192100,323797129,996,996,996,996,0
|
|
20250218,192000,323797129,996,996,996,996,0
|
|
20250218,191900,323797129,996,996,996,996,0
|
|
20250218,191800,323797129,996,996,996,996,0
|
|
20250218,191700,323797129,996,996,996,996,0
|
|
20250218,191600,323797129,996,996,996,996,0
|
|
20250218,191500,323797129,996,996,996,996,0
|
|
20250218,191400,323797129,996,996,996,996,0
|
|
20250218,191300,323797129,996,996,996,996,0
|
|
20250218,191200,323797129,996,996,996,996,0
|
|
20250218,191100,323797129,996,996,996,996,0
|
|
20250218,191000,323797129,996,996,996,996,816
|
|
20250218,190900,323797129,996,996,996,996,0
|
|
20250218,190800,323797129,996,996,996,996,0
|
|
20250218,190700,323797129,996,996,996,996,0
|
|
20250218,190600,323797129,996,996,996,996,0
|
|
20250218,190500,323797129,996,996,996,996,0
|
|
20250218,190400,323797129,996,996,996,996,0
|
|
20250218,190300,323797129,996,996,996,996,0
|
|
20250218,190200,323797129,996,996,996,996,0
|
|
20250218,190100,323797129,996,996,996,996,0
|
|
20250218,190000,323797129,996,996,996,996,0
|
|
20250218,185900,323797129,996,996,996,996,0
|
|
20250218,185800,323797129,996,996,996,996,0
|
|
20250218,185700,323797129,996,996,996,996,0
|
|
20250218,185600,323797129,996,996,996,996,0
|
|
20250218,185500,323797129,996,996,996,996,0
|
|
20250218,185400,323797129,996,996,996,996,0
|
|
20250218,185300,323797129,996,996,996,996,0
|
|
20250218,185200,323797129,996,996,996,996,0
|
|
20250218,185100,323797129,996,996,996,996,0
|
|
20250218,185000,323797129,996,996,996,996,0
|
|
20250218,184900,323797129,996,996,996,996,0
|
|
20250218,184800,323797129,996,996,996,996,0
|
|
20250218,184700,323797129,996,996,996,996,0
|
|
20250218,184600,323797129,996,996,996,996,0
|
|
20250218,184500,323797129,996,996,996,996,0
|
|
20250218,184400,323797129,996,996,996,996,0
|
|
20250218,184300,323797129,996,996,996,996,0
|
|
20250218,184200,323797129,996,996,996,996,0
|
|
20250218,184100,323797129,996,996,996,996,0
|
|
20250218,184000,323797129,996,996,996,996,816
|
|
20250218,183900,323797129,996,996,996,996,0
|
|
20250218,183800,323797129,996,996,996,996,0
|
|
20250218,183700,323797129,996,996,996,996,0
|
|
20250218,183600,323797129,996,996,996,996,0
|
|
20250218,183500,323797129,996,996,996,996,0
|
|
20250218,183400,323797129,996,996,996,996,0
|
|
20250218,183300,323797129,996,996,996,996,0
|
|
20250218,183200,323797129,996,996,996,996,0
|
|
20250218,183100,323797129,996,996,996,996,0
|
|
20250218,183000,323797129,996,996,996,996,0
|
|
20250218,182900,323797129,996,996,996,996,0
|
|
20250218,182800,323797129,996,996,996,996,0
|
|
20250218,182700,323797129,996,996,996,996,0
|
|
20250218,182600,323797129,996,996,996,996,0
|
|
20250218,182500,323797129,996,996,996,996,0
|
|
20250218,182400,323797129,996,996,996,996,0
|
|
20250218,182300,323797129,996,996,996,996,0
|
|
20250218,182200,323797129,996,996,996,996,0
|
|
20250218,182100,323797129,996,996,996,996,0
|
|
20250218,182000,323797129,996,996,996,996,0
|
|
20250218,181900,323797129,996,996,996,996,0
|
|
20250218,181800,323797129,996,996,996,996,0
|
|
20250218,181700,323797129,996,996,996,996,0
|
|
20250218,181600,323797129,996,996,996,996,0
|
|
20250218,181500,323797129,996,996,996,996,0
|
|
20250218,181400,323797129,996,996,996,996,0
|
|
20250218,181300,323797129,996,996,996,996,0
|
|
20250218,181200,323797129,996,996,996,996,0
|
|
20250218,181100,323797129,996,996,996,996,0
|
|
20250218,181000,323797129,996,996,996,996,816
|
|
20250218,180900,323797129,996,996,996,996,0
|
|
20250218,180800,323797129,996,996,996,996,0
|
|
20250218,180700,323797129,996,996,996,996,0
|
|
20250218,180600,323797129,996,996,996,996,0
|
|
20250218,180500,323797129,996,996,996,996,0
|
|
20250218,180400,323797129,996,996,996,996,0
|
|
20250218,180300,323797129,996,996,996,996,0
|
|
20250218,180200,323797129,996,996,996,996,0
|
|
20250218,180100,323797129,996,996,996,996,0
|
|
20250218,180000,323797129,996,996,996,996,0
|
|
20250218,175900,323797129,996,996,996,996,0
|
|
20250218,175800,323797129,996,996,996,996,0
|
|
20250218,175700,323797129,996,996,996,996,0
|
|
20250218,175600,323797129,996,996,996,996,0
|
|
20250218,175500,323797129,996,996,996,996,0
|
|
20250218,175400,323797129,996,996,996,996,0
|
|
20250218,175300,323797129,996,996,996,996,0
|
|
20250218,175200,323797129,996,996,996,996,0
|
|
20250218,175100,323797129,996,996,996,996,0
|
|
20250218,175000,323797129,996,996,996,996,0
|
|
20250218,174900,323797129,996,996,996,996,0
|
|
20250218,174800,323797129,996,996,996,996,0
|
|
20250218,174700,323797129,996,996,996,996,0
|
|
20250218,174600,323797129,996,996,996,996,0
|
|
20250218,174500,323797129,996,996,996,996,0
|
|
20250218,174400,323797129,996,996,996,996,0
|
|
20250218,174300,323797129,996,996,996,996,0
|
|
20250218,174200,323797129,996,996,996,996,0
|
|
20250218,174100,323797129,996,996,996,996,0
|
|
20250218,174000,323797129,996,996,996,996,816
|
|
20250218,173900,323797129,996,996,996,996,0
|
|
20250218,173800,323797129,996,996,996,996,0
|
|
20250218,173700,323797129,996,996,996,996,0
|
|
20250218,173600,323797129,996,996,996,996,0
|
|
20250218,173500,323797129,996,996,996,996,0
|
|
20250218,173400,323797129,996,996,996,996,0
|
|
20250218,173300,323797129,996,996,996,996,0
|
|
20250218,173200,323797129,996,996,996,996,0
|
|
20250218,173100,323797129,996,996,996,996,0
|
|
20250218,173000,323797129,996,996,996,996,0
|
|
20250218,172900,323797129,996,996,996,996,0
|
|
20250218,172800,323797129,996,996,996,996,0
|
|
20250218,172700,323797129,996,996,996,996,0
|
|
20250218,172600,323797129,996,996,996,996,0
|
|
20250218,172500,323797129,996,996,996,996,0
|
|
20250218,172400,323797129,996,996,996,996,0
|
|
20250218,172300,323797129,996,996,996,996,0
|
|
20250218,172200,323797129,996,996,996,996,0
|
|
20250218,172100,323797129,996,996,996,996,0
|
|
20250218,172000,323797129,996,996,996,996,0
|
|
20250218,171900,323797129,996,996,996,996,0
|
|
20250218,171800,323797129,996,996,996,996,0
|
|
20250218,171700,323797129,996,996,996,996,0
|
|
20250218,171600,323797129,996,996,996,996,0
|
|
20250218,171500,323797129,996,996,996,996,0
|
|
20250218,171400,323797129,996,996,996,996,0
|
|
20250218,171300,323797129,996,996,996,996,0
|
|
20250218,171200,323797129,996,996,996,996,0
|
|
20250218,171100,323797129,996,996,996,996,0
|
|
20250218,171000,323797129,996,996,996,996,816
|
|
20250218,170900,323797129,996,996,996,996,0
|
|
20250218,170800,323797129,996,996,996,996,0
|
|
20250218,170700,323797129,996,996,996,996,0
|
|
20250218,170600,323797129,996,996,996,996,0
|
|
20250218,170500,323797129,996,996,996,996,0
|
|
20250218,170400,323797129,996,996,996,996,0
|
|
20250218,170300,323797129,996,996,996,996,0
|
|
20250218,170200,323797129,996,996,996,996,0
|
|
20250218,170100,323797129,996,996,996,996,0
|
|
20250218,170000,323797129,996,996,996,996,0
|
|
20250218,165900,323797129,996,996,996,996,0
|
|
20250218,165800,323797129,996,996,996,996,0
|
|
20250218,165700,323797129,996,996,996,996,0
|
|
20250218,165600,323797129,996,996,996,996,0
|
|
20250218,165500,323797129,996,996,996,996,0
|
|
20250218,165400,323797129,996,996,996,996,0
|
|
20250218,165300,323797129,996,996,996,996,0
|
|
20250218,165200,323797129,996,996,996,996,0
|
|
20250218,165100,323797129,996,996,996,996,0
|
|
20250218,165000,323797129,996,996,996,996,0
|
|
20250218,164900,323797129,996,996,996,996,0
|
|
20250218,164800,323797129,996,996,996,996,0
|
|
20250218,164700,323797129,996,996,996,996,0
|
|
20250218,164600,323797129,996,996,996,996,0
|
|
20250218,164500,323797129,996,996,996,996,0
|
|
20250218,164400,323797129,996,996,996,996,0
|
|
20250218,164300,323797129,996,996,996,996,0
|
|
20250218,164200,323797129,996,996,996,996,0
|
|
20250218,164100,323797129,996,996,996,996,0
|
|
20250218,164000,323797129,996,996,996,996,816
|
|
20250218,163900,323797129,996,996,996,996,0
|
|
20250218,163800,323797129,996,996,996,996,0
|
|
20250218,163700,323797129,996,996,996,996,0
|
|
20250218,163600,323797129,996,996,996,996,0
|
|
20250218,163500,323797129,996,996,996,996,0
|
|
20250218,163400,323797129,996,996,996,996,0
|
|
20250218,163300,323797129,996,996,996,996,0
|
|
20250218,163200,323797129,996,996,996,996,0
|
|
20250218,163100,323797129,996,996,996,996,0
|
|
20250218,163000,323797129,996,996,996,996,0
|
|
20250218,162900,323797129,996,996,996,996,0
|
|
20250218,162800,323797129,996,996,996,996,0
|
|
20250218,162700,323797129,996,996,996,996,0
|
|
20250218,162600,323797129,996,996,996,996,0
|
|
20250218,162500,323797129,996,996,996,996,0
|
|
20250218,162400,323797129,996,996,996,996,0
|
|
20250218,162300,323797129,996,996,996,996,0
|
|
20250218,162200,323797129,996,996,996,996,0
|
|
20250218,162100,323797129,996,996,996,996,0
|
|
20250218,162000,323797129,996,996,996,996,0
|
|
20250218,161900,323797129,996,996,996,996,0
|
|
20250218,161800,323797129,996,996,996,996,0
|
|
20250218,161700,323797129,996,996,996,996,0
|
|
20250218,161600,323797129,996,996,996,996,0
|
|
20250218,161500,323797129,996,996,996,996,0
|
|
20250218,161400,323797129,996,996,996,996,0
|
|
20250218,161300,323797129,996,996,996,996,0
|
|
20250218,161200,323797129,996,996,996,996,0
|
|
20250218,161100,323797129,996,996,996,996,0
|
|
20250218,161000,323797129,996,996,996,996,816
|
|
20250218,160900,323797129,996,996,996,996,0
|
|
20250218,160800,323797129,996,996,996,996,0
|
|
20250218,160700,323797129,996,996,996,996,0
|
|
20250218,160600,323797129,996,996,996,996,0
|
|
20250218,160500,323797129,996,996,996,996,0
|
|
20250218,160400,323797129,996,996,996,996,0
|
|
20250218,160300,323797129,996,996,996,996,0
|
|
20250218,160200,323797129,996,996,996,996,0
|
|
20250218,160100,323797129,996,996,996,996,0
|
|
20250218,160000,323797129,996,996,996,996,0
|
|
20250218,155900,323797129,996,996,996,996,0
|
|
20250218,155800,323797129,996,996,996,996,0
|
|
20250218,155700,323797129,996,996,996,996,0
|
|
20250218,155600,323797129,996,996,996,996,0
|
|
20250218,155500,323797129,996,996,996,996,0
|
|
20250218,155400,323797129,996,996,996,996,0
|
|
20250218,155300,323797129,996,996,996,996,0
|
|
20250218,155200,323797129,996,996,996,996,0
|
|
20250218,155100,323797129,996,996,996,996,0
|
|
20250218,155000,323797129,996,996,996,996,0
|
|
20250218,154900,323797129,996,996,996,996,0
|
|
20250218,154800,323797129,996,996,996,996,0
|
|
20250218,154700,323797129,996,996,996,996,0
|
|
20250218,154600,323797129,996,996,996,996,0
|
|
20250218,154500,323797129,996,996,996,996,0
|
|
20250218,154400,323797129,996,996,996,996,0
|
|
20250218,154300,323797129,996,996,996,996,0
|
|
20250218,154200,323797129,996,996,996,996,0
|
|
20250218,154100,323797129,996,996,996,996,0
|
|
20250218,154000,323797129,996,996,996,996,816
|
|
20250218,153900,323797129,996,996,996,996,0
|
|
20250218,153800,323797129,996,996,996,996,0
|
|
20250218,153700,323797129,996,996,996,996,0
|
|
20250218,153600,323797129,996,996,996,996,0
|
|
20250218,153500,323797129,996,996,996,996,0
|
|
20250218,153400,323797129,996,996,996,996,0
|
|
20250218,153300,323797129,996,996,996,996,0
|
|
20250218,153200,323797129,996,996,996,996,0
|
|
20250218,153100,323797129,996,996,996,996,0
|
|
20250218,153000,323797129,996,996,996,996,816
|
|
20250218,152900,322984393,999,999,999,999,0
|
|
20250218,152800,322984393,999,999,999,999,0
|
|
20250218,152700,322984393,999,999,999,999,0
|
|
20250218,152600,322984393,999,999,999,999,0
|
|
20250218,152500,322984393,999,999,999,999,0
|
|
20250218,152400,322984393,999,999,999,999,0
|
|
20250218,152300,322984393,999,999,999,999,0
|
|
20250218,152200,322984393,999,999,999,999,0
|
|
20250218,152100,322984393,999,999,999,999,0
|
|
20250218,152000,322984393,999,999,999,999,0
|
|
20250218,151900,322984393,999,999,999,999,20
|
|
20250218,151800,322964413,999,999,999,999,30
|
|
20250218,151700,322934443,1000,1000,1000,1000,0
|
|
20250218,151600,322934443,1000,997,1000,997,298
|
|
20250218,151500,322636922,997,997,997,997,722
|
|
20250218,151400,321917088,995,995,995,995,14
|
|
20250218,151300,321903158,995,996,996,995,3446
|
|
20250218,151200,318473484,997,997,997,997,20
|
|
20250218,151100,318453544,997,997,997,997,0
|
|
20250218,151000,318453544,997,997,997,997,20
|
|
20250218,150900,318433604,997,997,997,997,192
|
|
20250218,150800,318242180,996,997,997,996,711
|
|
20250218,150700,317534023,997,997,997,997,0
|
|
20250218,150600,317534023,997,998,998,997,155
|
|
20250218,150500,317379487,997,997,997,997,492
|
|
20250218,150400,316888963,997,997,997,997,0
|
|
20250218,150300,316888963,997,997,997,997,3
|
|
20250218,150200,316885972,997,997,997,997,351
|
|
20250218,150100,316536025,997,997,997,997,2
|
|
20250218,150000,316534031,995,995,995,995,0
|
|
20250218,145900,316534031,995,995,995,995,0
|
|
20250218,145800,316534031,995,995,995,995,0
|
|
20250218,145700,316534031,995,996,996,995,5179
|
|
20250218,145600,311380889,997,997,997,997,30
|
|
20250218,145500,311350979,997,997,997,997,0
|
|
20250218,145400,311350979,997,997,997,997,3
|
|
20250218,145300,311347988,996,996,996,996,16
|
|
20250218,145200,311332052,997,996,997,996,339
|
|
20250218,145100,310994244,996,996,996,996,132
|
|
20250218,145000,310862772,996,997,997,996,297
|
|
20250218,144900,310566956,997,996,997,996,163
|
|
20250218,144800,310404607,996,997,997,996,31
|
|
20250218,144700,310373730,997,996,997,996,804
|
|
20250218,144600,309572942,997,997,997,997,35
|
|
20250218,144500,309538047,997,997,997,997,0
|
|
20250218,144400,309538047,997,997,997,997,101
|
|
20250218,144300,309437350,997,997,997,997,2688
|
|
20250218,144200,306757414,998,998,998,998,0
|
|
20250218,144100,306757414,998,998,998,998,3
|
|
20250218,144000,306754420,998,998,998,998,0
|
|
20250218,143900,306754420,998,998,998,998,1002
|
|
20250218,143800,305754424,998,998,998,998,100
|
|
20250218,143700,305654624,998,998,998,998,21
|
|
20250218,143600,305633666,999,999,999,999,0
|
|
20250218,143500,305633666,999,999,999,999,0
|
|
20250218,143400,305633666,999,999,999,999,20
|
|
20250218,143300,305613686,999,997,999,996,2151
|
|
20250218,143200,303470982,999,999,999,999,0
|
|
20250218,143100,303470982,999,999,999,998,441
|
|
20250218,143000,303030850,998,998,998,998,0
|
|
20250218,142900,303030850,998,998,998,998,0
|
|
20250218,142800,303030850,998,998,998,998,0
|
|
20250218,142700,303030850,998,998,998,998,0
|
|
20250218,142600,303030850,998,998,998,998,0
|
|
20250218,142500,303030850,998,998,998,998,78
|
|
20250218,142400,302953006,995,995,995,995,0
|
|
20250218,142300,302953006,995,995,995,995,0
|
|
20250218,142200,302953006,995,995,995,995,0
|
|
20250218,142100,302953006,995,995,995,995,0
|
|
20250218,142000,302953006,995,996,996,995,3
|
|
20250218,141900,302950020,995,995,995,995,2
|
|
20250218,141800,302948030,998,998,998,998,7
|
|
20250218,141700,302941044,998,998,998,998,21
|
|
20250218,141600,302920086,995,998,998,995,251
|
|
20250218,141500,302669926,998,998,998,998,50
|
|
20250218,141400,302620026,998,998,998,998,0
|
|
20250218,141300,302620026,998,996,998,994,3035
|
|
20250218,141200,299602904,995,995,995,995,29
|
|
20250218,141100,299574049,999,999,999,999,0
|
|
20250218,141000,299574049,999,999,999,999,0
|
|
20250218,140900,299574049,999,999,999,999,3
|
|
20250218,140800,299571052,1000,1000,1000,1000,0
|
|
20250218,140700,299571052,1000,1000,1000,1000,0
|
|
20250218,140600,299571052,1000,994,1000,994,7761
|
|
20250218,140500,291830246,994,998,998,994,2
|
|
20250218,140400,291828254,993,996,996,993,13836
|
|
20250218,140300,278072113,998,996,998,996,2
|
|
20250218,140200,278070119,999,999,999,999,500
|
|
20250218,140100,277570619,999,999,999,999,1
|
|
20250218,140000,277569620,999,999,999,999,0
|
|
20250218,135900,277569620,999,999,999,999,3
|
|
20250218,135800,277566623,999,998,999,995,20001
|
|
20250218,135700,257652080,999,999,999,999,2
|
|
20250218,135600,257650082,997,997,997,997,500
|
|
20250218,135500,257151582,999,999,999,999,0
|
|
20250218,135400,257151582,999,999,999,999,1
|
|
20250218,135300,257150583,997,997,997,997,1000
|
|
20250218,135200,256153583,997,997,997,997,6071
|
|
20250218,135100,250100796,998,998,998,998,318
|
|
20250218,135000,249783432,999,999,999,999,0
|
|
20250218,134900,249783432,999,999,999,999,0
|
|
20250218,134800,249783432,999,998,999,998,802
|
|
20250218,134700,248983033,998,998,998,998,0
|
|
20250218,134600,248983033,998,998,998,998,698
|
|
20250218,134500,248286429,997,997,997,997,0
|
|
20250218,134400,248286429,997,997,997,997,3000
|
|
20250218,134300,245295429,998,998,998,998,1402
|
|
20250218,134200,243896233,999,999,999,999,102
|
|
20250218,134100,243794335,998,998,998,998,330
|
|
20250218,134000,243464995,999,998,999,998,1002
|
|
20250218,133900,242464997,999,999,999,999,0
|
|
20250218,133800,242464997,999,999,999,999,0
|
|
20250218,133700,242464997,999,999,999,999,0
|
|
20250218,133600,242464997,999,999,999,999,2
|
|
20250218,133500,242462999,998,998,998,998,20
|
|
20250218,133400,242443039,999,999,999,999,0
|
|
20250218,133300,242443039,999,999,999,999,300
|
|
20250218,133200,242143339,999,999,999,999,0
|
|
20250218,133100,242143339,999,999,999,999,0
|
|
20250218,133000,242143339,999,999,999,999,399
|
|
20250218,132900,241744738,999,999,999,999,0
|
|
20250218,132800,241744738,999,999,999,999,100
|
|
20250218,132700,241644838,999,999,999,999,200
|
|
20250218,132600,241445038,999,999,999,999,200
|
|
20250218,132500,241245238,999,999,999,999,0
|
|
20250218,132400,241245238,999,999,999,999,1
|
|
20250218,132300,241244239,997,998,998,997,15000
|
|
20250218,132200,226285747,998,998,998,998,0
|
|
20250218,132100,226285747,998,998,998,998,550
|
|
20250218,132000,225736847,1000,1000,1000,1000,0
|
|
20250218,131900,225736847,1000,1000,1000,1000,0
|
|
20250218,131800,225736847,1000,1000,1000,1000,0
|
|
20250218,131700,225736847,1000,998,1000,998,112
|
|
20250218,131600,225625069,999,999,999,999,222
|
|
20250218,131500,225403291,999,999,999,999,351
|
|
20250218,131400,225052642,999,999,999,999,1707
|
|
20250218,131300,223347349,999,999,999,999,4
|
|
20250218,131200,223343353,999,999,999,999,1100
|
|
20250218,131100,222244453,1000,1000,1000,1000,0
|
|
20250218,131000,222244453,1000,1000,1000,1000,0
|
|
20250218,130900,222244453,1000,999,1000,999,2001
|
|
20250218,130800,220245453,999,999,999,999,1433
|
|
20250218,130700,218813886,999,999,999,999,6724
|
|
20250218,130600,212096610,999,999,999,999,348
|
|
20250218,130500,211748958,999,999,999,999,100
|
|
20250218,130400,211649058,999,999,999,999,0
|
|
20250218,130300,211649058,999,999,999,999,87
|
|
20250218,130200,211562145,998,997,998,997,4450
|
|
20250218,130100,207122967,998,998,998,998,0
|
|
20250218,130000,207122967,998,998,998,998,0
|
|
20250218,125900,207122967,998,998,998,998,0
|
|
20250218,125800,207122967,998,998,998,998,2
|
|
20250218,125700,207120971,995,995,995,995,0
|
|
20250218,125600,207120971,995,995,995,995,0
|
|
20250218,125500,207120971,995,995,995,995,0
|
|
20250218,125400,207120971,995,998,998,995,1305
|
|
20250218,125300,205822041,998,998,998,998,0
|
|
20250218,125200,205822041,998,999,999,998,45
|
|
20250218,125100,205777129,998,999,999,998,73
|
|
20250218,125000,205704225,998,998,998,998,313
|
|
20250218,124900,205391851,995,995,995,995,0
|
|
20250218,124800,205391851,995,995,995,995,507
|
|
20250218,124700,204887386,995,997,997,995,5000
|
|
20250218,124600,199912374,995,998,998,995,1508
|
|
20250218,124500,198411250,999,999,999,999,0
|
|
20250218,124400,198411250,999,999,999,999,0
|
|
20250218,124300,198411250,999,999,999,999,3
|
|
20250218,124200,198408253,999,999,999,999,10
|
|
20250218,124100,198398263,999,999,999,999,13
|
|
20250218,124000,198385276,999,999,999,999,30
|
|
20250218,123900,198355306,1000,1000,1000,1000,0
|
|
20250218,123800,198355306,1000,1000,1000,1000,0
|
|
20250218,123700,198355306,1000,1000,1000,1000,99
|
|
20250218,123600,198256306,1000,1000,1000,1000,0
|
|
20250218,123500,198256306,1000,1000,1000,1000,0
|
|
20250218,123400,198256306,1000,1000,1000,1000,20
|
|
20250218,123300,198236306,1000,1000,1000,1000,0
|
|
20250218,123200,198236306,1000,999,1000,999,4
|
|
20250218,123100,198232309,993,993,993,993,0
|
|
20250218,123000,198232309,993,993,993,993,0
|
|
20250218,122900,198232309,993,993,993,993,0
|
|
20250218,122800,198232309,993,999,999,993,58
|
|
20250218,122700,198174390,999,999,999,999,1
|
|
20250218,122600,198173391,992,998,998,992,30000
|
|
20250218,122500,168332796,998,998,998,998,72
|
|
20250218,122400,168260940,998,998,998,998,0
|
|
20250218,122300,168260940,998,998,998,998,0
|
|
20250218,122200,168260940,998,1000,1000,998,103
|
|
20250218,122100,168158142,999,999,999,999,100
|
|
20250218,122000,168058242,998,998,998,998,2990
|
|
20250218,121900,165074222,999,999,999,999,0
|
|
20250218,121800,165074222,999,999,999,999,1
|
|
20250218,121700,165073223,1000,1000,1000,1000,0
|
|
20250218,121600,165073223,1000,1000,1000,1000,0
|
|
20250218,121500,165073223,1000,1000,1000,1000,0
|
|
20250218,121400,165073223,1000,1000,1000,1000,1
|
|
20250218,121300,165072223,1000,1000,1000,1000,0
|
|
20250218,121200,165072223,1000,1000,1000,1000,49
|
|
20250218,121100,165023223,1000,1000,1000,1000,0
|
|
20250218,121000,165023223,1000,1000,1000,1000,2
|
|
20250218,120900,165021223,999,999,999,999,0
|
|
20250218,120800,165021223,999,999,999,999,1492
|
|
20250218,120700,163530715,999,999,999,999,0
|
|
20250218,120600,163530715,999,999,999,999,0
|
|
20250218,120500,163530715,999,999,999,999,5
|
|
20250218,120400,163525720,999,999,999,999,0
|
|
20250218,120300,163525720,999,999,999,999,0
|
|
20250218,120200,163525720,999,999,999,999,0
|
|
20250218,120100,163525720,999,999,999,999,50
|
|
20250218,120000,163475770,999,999,999,999,0
|
|
20250218,115900,163475770,999,999,999,999,61
|
|
20250218,115800,163414831,999,999,999,999,0
|
|
20250218,115700,163414831,999,999,999,999,0
|
|
20250218,115600,163414831,999,999,999,999,22
|
|
20250218,115500,163392853,999,999,999,999,0
|
|
20250218,115400,163392853,999,999,999,999,155
|
|
20250218,115300,163238008,999,999,999,999,1845
|
|
20250218,115200,161394853,1000,1000,1000,1000,0
|
|
20250218,115100,161394853,1000,999,1000,999,1001
|
|
20250218,115000,160394853,1000,1000,1000,1000,1
|
|
20250218,114900,160393853,997,998,998,997,1596
|
|
20250218,114800,158801908,998,999,999,998,2020
|
|
20250218,114700,156784949,1000,1000,1000,1000,0
|
|
20250218,114600,156784949,1000,1000,1000,1000,0
|
|
20250218,114500,156784949,1000,1000,1000,1000,0
|
|
20250218,114400,156784949,1000,1000,1000,1000,2
|
|
20250218,114300,156782949,999,999,999,999,300
|
|
20250218,114200,156483249,999,999,999,999,0
|
|
20250218,114100,156483249,999,999,999,999,0
|
|
20250218,114000,156483249,999,999,999,999,29
|
|
20250218,113900,156454278,1000,1000,1000,1000,0
|
|
20250218,113800,156454278,1000,1000,1000,1000,0
|
|
20250218,113700,156454278,1000,1000,1000,1000,0
|
|
20250218,113600,156454278,1000,1000,1000,1000,0
|
|
20250218,113500,156454278,1000,1000,1000,1000,1
|
|
20250218,113400,156453278,1000,1000,1000,1000,0
|
|
20250218,113300,156453278,1000,1000,1000,1000,1
|
|
20250218,113200,156452278,1003,1003,1003,1003,0
|
|
20250218,113100,156452278,1003,1003,1003,1003,247
|
|
20250218,113000,156204537,1003,1000,1003,1000,4
|
|
20250218,112900,156200531,1001,1001,1001,1000,71
|
|
20250218,112800,156129461,1003,1000,1003,1000,100
|
|
20250218,112700,156029169,1003,1003,1003,1003,0
|
|
20250218,112600,156029169,1003,1003,1003,1003,0
|
|
20250218,112500,156029169,1003,1003,1003,1003,0
|
|
20250218,112400,156029169,1003,1003,1003,1003,0
|
|
20250218,112300,156029169,1003,1003,1003,1003,0
|
|
20250218,112200,156029169,1003,1003,1003,1003,0
|
|
20250218,112100,156029169,1003,1003,1003,1003,0
|
|
20250218,112000,156029169,1003,998,1003,997,73
|
|
20250218,111900,155956372,1004,1004,1004,1004,5
|
|
20250218,111800,155951352,1004,1000,1004,1000,7
|
|
20250218,111700,155944334,999,999,999,999,2525
|
|
20250218,111600,153421859,999,999,999,999,43
|
|
20250218,111500,153378902,999,999,999,999,0
|
|
20250218,111400,153378902,999,999,999,999,3
|
|
20250218,111300,153375905,996,999,999,996,105
|
|
20250218,111200,153271310,995,995,995,995,99
|
|
20250218,111100,153172805,996,999,999,996,528
|
|
20250218,111000,152646830,996,997,999,996,718
|
|
20250218,110900,151931000,999,998,999,998,299
|
|
20250218,110800,151632450,998,998,998,998,67
|
|
20250218,110700,151565584,996,996,996,996,499
|
|
20250218,110600,151068580,997,997,997,997,1
|
|
20250218,110500,151067583,998,998,998,998,0
|
|
20250218,110400,151067583,998,998,998,998,100
|
|
20250218,110300,150967783,998,998,998,998,3
|
|
20250218,110200,150964789,999,999,999,999,41
|
|
20250218,110100,150923830,999,999,999,999,28
|
|
20250218,110000,150895858,999,999,999,999,0
|
|
20250218,105900,150895858,999,999,999,999,0
|
|
20250218,105800,150895858,999,999,999,999,0
|
|
20250218,105700,150895858,999,999,999,999,0
|
|
20250218,105600,150895858,999,999,999,999,0
|
|
20250218,105500,150895858,999,999,999,999,2
|
|
20250218,105400,150893860,994,995,999,994,4066
|
|
20250218,105300,146850255,999,999,999,999,0
|
|
20250218,105200,146850255,999,999,999,999,1
|
|
20250218,105100,146849256,994,999,999,994,15884
|
|
20250218,105000,131033778,999,999,999,999,0
|
|
20250218,104900,131033778,999,998,999,998,243
|
|
20250218,104800,130791165,999,999,999,999,178
|
|
20250218,104700,130613343,1004,1004,1004,1004,0
|
|
20250218,104600,130613343,1004,1004,1004,1004,0
|
|
20250218,104500,130613343,1004,1004,1004,1004,0
|
|
20250218,104400,130613343,1004,1004,1004,1004,101
|
|
20250218,104300,130511939,996,998,998,996,4316
|
|
20250218,104200,126208914,1004,1004,1004,998,1414
|
|
20250218,104100,124797689,999,999,999,999,0
|
|
20250218,104000,124797689,999,999,999,999,1217
|
|
20250218,103900,123581906,1004,1000,1004,1000,1004
|
|
20250218,103800,122577902,1004,1004,1004,1004,0
|
|
20250218,103700,122577902,1004,1001,1004,1001,4
|
|
20250218,103600,122573892,1004,1001,1004,1001,4
|
|
20250218,103500,122569882,1000,1001,1004,1000,21
|
|
20250218,103400,122548848,1001,1001,1001,1001,0
|
|
20250218,103300,122548848,1001,1001,1001,1001,30
|
|
20250218,103200,122518818,1000,1001,1005,1000,2383
|
|
20250218,103100,120134187,1001,1001,1001,1001,20
|
|
20250218,103000,120114167,1005,1005,1005,1005,126
|
|
20250218,102900,119987537,1006,1006,1006,1006,0
|
|
20250218,102800,119987537,1006,1006,1006,1006,0
|
|
20250218,102700,119987537,1006,1006,1006,1006,0
|
|
20250218,102600,119987537,1006,1003,1006,1003,6
|
|
20250218,102500,119981513,1000,1000,1000,1000,0
|
|
20250218,102400,119981513,1000,1000,1000,1000,81
|
|
20250218,102300,119900513,1000,1000,1000,1000,39
|
|
20250218,102200,119861513,1006,1006,1006,1006,0
|
|
20250218,102100,119861513,1006,1006,1006,1006,1
|
|
20250218,102000,119860507,1000,1000,1000,1000,0
|
|
20250218,101900,119860507,1000,1001,1001,1000,4200
|
|
20250218,101800,115660458,1001,1001,1001,1001,153
|
|
20250218,101700,115507305,1006,1006,1006,1006,0
|
|
20250218,101600,115507305,1006,1006,1006,1006,0
|
|
20250218,101500,115507305,1006,1006,1006,1006,3
|
|
20250218,101400,115504287,1007,1004,1007,1004,5156
|
|
20250218,101300,110326191,1004,1002,1004,1001,20
|
|
20250218,101200,110306154,1002,1002,1002,1001,3
|
|
20250218,101100,110303149,1004,1001,1004,1001,10000
|
|
20250218,101000,100266889,1001,1001,1001,1001,0
|
|
20250218,100900,100266889,1001,1001,1001,1001,0
|
|
20250218,100800,100266889,1001,999,1001,999,555
|
|
20250218,100700,99711337,1002,999,1002,999,10000
|
|
20250218,100600,89691343,1002,1002,1002,1002,1
|
|
20250218,100500,89690341,1002,1002,1002,1002,10
|
|
20250218,100400,89680321,1002,1001,1002,1001,2833
|
|
20250218,100300,86844478,1001,1001,1001,1001,0
|
|
20250218,100200,86844478,1001,999,1001,995,25001
|
|
20250218,100100,61921510,1002,1002,1002,1002,1
|
|
20250218,100000,61920508,999,1000,1000,999,210
|
|
20250218,095900,61710668,1002,1000,1002,999,51
|
|
20250218,095800,61659706,1002,999,1002,999,2012
|
|
20250218,095700,59649683,1000,999,1000,999,4946
|
|
20250218,095600,54706888,1000,1000,1000,1000,0
|
|
20250218,095500,54706888,1000,1000,1000,1000,0
|
|
20250218,095400,54706888,1000,1000,1000,1000,0
|
|
20250218,095300,54706888,1000,1000,1000,1000,0
|
|
20250218,095200,54706888,1000,1001,1002,1000,349
|
|
20250218,095100,54357537,1000,1002,1002,1000,416
|
|
20250218,095000,53940903,1002,1002,1002,1002,0
|
|
20250218,094900,53940903,1002,1002,1002,1002,5
|
|
20250218,094800,53935893,1002,1000,1002,998,1911
|
|
20250218,094700,52028491,1002,1002,1002,1002,0
|
|
20250218,094600,52028491,1002,1002,1002,1002,1
|
|
20250218,094500,52027489,997,997,1002,997,683
|
|
20250218,094400,51346082,998,998,998,998,0
|
|
20250218,094300,51346082,998,1000,1000,998,118
|
|
20250218,094200,51228293,1002,1000,1002,1000,7
|
|
20250218,094100,51221283,1000,1000,1000,1000,11
|
|
20250218,094000,51210283,1002,1002,1002,1002,1
|
|
20250218,093900,51209281,996,1000,1000,996,9000
|
|
20250218,093800,42233811,1000,1000,1000,1000,10
|
|
20250218,093700,42223811,1000,1000,1000,1000,340
|
|
20250218,093600,41883811,999,999,999,999,585
|
|
20250218,093500,41299396,1000,1000,1000,1000,16
|
|
20250218,093400,41283396,1002,999,1002,999,3
|
|
20250218,093300,41280396,999,1001,1003,999,702
|
|
20250218,093200,40576699,1003,1003,1003,1003,0
|
|
20250218,093100,40576699,1003,1000,1003,1000,91
|
|
20250218,093000,40485442,1003,1003,1003,1003,1
|
|
20250218,092900,40484439,999,999,999,999,0
|
|
20250218,092800,40484439,999,999,999,999,17
|
|
20250218,092700,40467456,1003,1003,1003,1003,1
|
|
20250218,092600,40466453,1003,1003,1003,1003,4
|
|
20250218,092500,40462441,1003,1000,1003,1000,4
|
|
20250218,092400,40458435,999,999,999,999,3
|
|
20250218,092300,40455438,1004,1004,1004,1004,0
|
|
20250218,092200,40455438,1004,1000,1004,999,6015
|
|
20250218,092100,34446385,1000,1000,1000,1000,0
|
|
20250218,092000,34446385,1000,999,1000,999,3067
|
|
20250218,091900,31379386,996,999,1000,996,9
|
|
20250218,091800,31370410,996,998,1000,996,201
|
|
20250218,091700,31169996,1000,996,1000,995,4
|
|
20250218,091600,31166009,997,999,999,997,1427
|
|
20250218,091500,29740442,1003,1006,1006,1000,4590
|
|
20250218,091400,25150419,1000,1003,1006,1000,104
|
|
20250218,091300,25046401,1000,1003,1003,1000,34
|
|
20250218,091200,25012398,1001,1001,1001,1001,0
|
|
20250218,091100,25012398,1001,1002,1005,1000,2229
|
|
20250218,091000,22778304,1005,1002,1005,1000,4371
|
|
20250218,090900,18401823,1005,1005,1008,1002,3064
|
|
20250218,090800,15331440,1003,1004,1004,1003,2011
|
|
20250218,090700,13313407,1004,1004,1009,1004,1406
|
|
20250218,090600,11901778,1009,1009,1009,1009,28
|
|
20250218,090500,11873526,1009,1006,1009,1006,1504
|
|
20250218,090400,10360496,1005,1005,1005,1005,1
|
|
20250218,090300,10359491,1005,1004,1005,1004,501
|
|
20250218,090200,9856486,1005,1011,1014,1005,515
|
|
20250218,090100,9338335,1014,1016,1016,1009,656
|
|
20250218,090000,8672548,1018,1018,1018,1015,8521
|