641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,193800,206989599,678,678,678,678,5397
|
|
20250217,193700,206989599,678,678,678,678,0
|
|
20250217,193600,206989599,678,678,678,678,0
|
|
20250217,193500,206989599,678,678,678,678,0
|
|
20250217,193400,206989599,678,678,678,678,0
|
|
20250217,193300,206989599,678,678,678,678,0
|
|
20250217,193200,206989599,678,678,678,678,0
|
|
20250217,193100,206989599,678,678,678,678,0
|
|
20250217,193000,206989599,678,678,678,678,0
|
|
20250217,192900,206989599,678,678,678,678,0
|
|
20250217,192800,206989599,678,678,678,678,0
|
|
20250217,192700,206989599,678,678,678,678,0
|
|
20250217,192600,206989599,678,678,678,678,0
|
|
20250217,192500,206989599,678,678,678,678,0
|
|
20250217,192400,206989599,678,678,678,678,0
|
|
20250217,192300,206989599,678,678,678,678,0
|
|
20250217,192200,206989599,678,678,678,678,0
|
|
20250217,192100,206989599,678,678,678,678,0
|
|
20250217,192000,206989599,678,678,678,678,0
|
|
20250217,191900,206989599,678,678,678,678,0
|
|
20250217,191800,206989599,678,678,678,678,0
|
|
20250217,191700,206989599,678,678,678,678,0
|
|
20250217,191600,206989599,678,678,678,678,0
|
|
20250217,191500,206989599,678,678,678,678,0
|
|
20250217,191400,206989599,678,678,678,678,0
|
|
20250217,191300,206989599,678,678,678,678,0
|
|
20250217,191200,206989599,678,678,678,678,0
|
|
20250217,191100,206989599,678,678,678,678,0
|
|
20250217,191000,206989599,678,678,678,678,0
|
|
20250217,190900,206989599,678,678,678,678,0
|
|
20250217,190800,206989599,678,678,678,678,5397
|
|
20250217,190700,206989599,678,678,678,678,0
|
|
20250217,190600,206989599,678,678,678,678,0
|
|
20250217,190500,206989599,678,678,678,678,0
|
|
20250217,190400,206989599,678,678,678,678,0
|
|
20250217,190300,206989599,678,678,678,678,0
|
|
20250217,190200,206989599,678,678,678,678,0
|
|
20250217,190100,206989599,678,678,678,678,0
|
|
20250217,190000,206989599,678,678,678,678,0
|
|
20250217,185900,206989599,678,678,678,678,0
|
|
20250217,185800,206989599,678,678,678,678,0
|
|
20250217,185700,206989599,678,678,678,678,0
|
|
20250217,185600,206989599,678,678,678,678,0
|
|
20250217,185500,206989599,678,678,678,678,0
|
|
20250217,185400,206989599,678,678,678,678,0
|
|
20250217,185300,206989599,678,678,678,678,0
|
|
20250217,185200,206989599,678,678,678,678,0
|
|
20250217,185100,206989599,678,678,678,678,0
|
|
20250217,185000,206989599,678,678,678,678,0
|
|
20250217,184900,206989599,678,678,678,678,0
|
|
20250217,184800,206989599,678,678,678,678,0
|
|
20250217,184700,206989599,678,678,678,678,0
|
|
20250217,184600,206989599,678,678,678,678,0
|
|
20250217,184500,206989599,678,678,678,678,0
|
|
20250217,184400,206989599,678,678,678,678,0
|
|
20250217,184300,206989599,678,678,678,678,0
|
|
20250217,184200,206989599,678,678,678,678,0
|
|
20250217,184100,206989599,678,678,678,678,0
|
|
20250217,184000,206989599,678,678,678,678,0
|
|
20250217,183900,206989599,678,678,678,678,0
|
|
20250217,183800,206989599,678,678,678,678,5397
|
|
20250217,183700,206989599,678,678,678,678,0
|
|
20250217,183600,206989599,678,678,678,678,0
|
|
20250217,183500,206989599,678,678,678,678,0
|
|
20250217,183400,206989599,678,678,678,678,0
|
|
20250217,183300,206989599,678,678,678,678,0
|
|
20250217,183200,206989599,678,678,678,678,0
|
|
20250217,183100,206989599,678,678,678,678,0
|
|
20250217,183000,206989599,678,678,678,678,0
|
|
20250217,182900,206989599,678,678,678,678,0
|
|
20250217,182800,206989599,678,678,678,678,0
|
|
20250217,182700,206989599,678,678,678,678,0
|
|
20250217,182600,206989599,678,678,678,678,0
|
|
20250217,182500,206989599,678,678,678,678,0
|
|
20250217,182400,206989599,678,678,678,678,0
|
|
20250217,182300,206989599,678,678,678,678,0
|
|
20250217,182200,206989599,678,678,678,678,0
|
|
20250217,182100,206989599,678,678,678,678,0
|
|
20250217,182000,206989599,678,678,678,678,0
|
|
20250217,181900,206989599,678,678,678,678,0
|
|
20250217,181800,206989599,678,678,678,678,0
|
|
20250217,181700,206989599,678,678,678,678,0
|
|
20250217,181600,206989599,678,678,678,678,0
|
|
20250217,181500,206989599,678,678,678,678,0
|
|
20250217,181400,206989599,678,678,678,678,0
|
|
20250217,181300,206989599,678,678,678,678,0
|
|
20250217,181200,206989599,678,678,678,678,0
|
|
20250217,181100,206989599,678,678,678,678,0
|
|
20250217,181000,206989599,678,678,678,678,0
|
|
20250217,180900,206989599,678,678,678,678,0
|
|
20250217,180800,206989599,678,678,678,678,5397
|
|
20250217,180700,206989599,678,678,678,678,0
|
|
20250217,180600,206989599,678,678,678,678,0
|
|
20250217,180500,206989599,678,678,678,678,0
|
|
20250217,180400,206989599,678,678,678,678,0
|
|
20250217,180300,206989599,678,678,678,678,0
|
|
20250217,180200,206989599,678,678,678,678,0
|
|
20250217,180100,206989599,678,678,678,678,0
|
|
20250217,180000,206989599,678,678,678,678,0
|
|
20250217,175900,206989599,678,678,678,678,0
|
|
20250217,175800,206989599,678,678,678,678,0
|
|
20250217,175700,206989599,678,678,678,678,0
|
|
20250217,175600,206989599,678,678,678,678,0
|
|
20250217,175500,206989599,678,678,678,678,0
|
|
20250217,175400,206989599,678,678,678,678,0
|
|
20250217,175300,206989599,678,678,678,678,0
|
|
20250217,175200,206989599,678,678,678,678,0
|
|
20250217,175100,206989599,678,678,678,678,0
|
|
20250217,175000,206989599,678,678,678,678,0
|
|
20250217,174900,206989599,678,678,678,678,0
|
|
20250217,174800,206989599,678,678,678,678,0
|
|
20250217,174700,206989599,678,678,678,678,0
|
|
20250217,174600,206989599,678,678,678,678,0
|
|
20250217,174500,206989599,678,678,678,678,0
|
|
20250217,174400,206989599,678,678,678,678,0
|
|
20250217,174300,206989599,678,678,678,678,0
|
|
20250217,174200,206989599,678,678,678,678,0
|
|
20250217,174100,206989599,678,678,678,678,0
|
|
20250217,174000,206989599,678,678,678,678,0
|
|
20250217,173900,206989599,678,678,678,678,0
|
|
20250217,173800,206989599,678,678,678,678,5397
|
|
20250217,173700,206989599,678,678,678,678,0
|
|
20250217,173600,206989599,678,678,678,678,0
|
|
20250217,173500,206989599,678,678,678,678,0
|
|
20250217,173400,206989599,678,678,678,678,0
|
|
20250217,173300,206989599,678,678,678,678,0
|
|
20250217,173200,206989599,678,678,678,678,0
|
|
20250217,173100,206989599,678,678,678,678,0
|
|
20250217,173000,206989599,678,678,678,678,0
|
|
20250217,172900,206989599,678,678,678,678,0
|
|
20250217,172800,206989599,678,678,678,678,0
|
|
20250217,172700,206989599,678,678,678,678,0
|
|
20250217,172600,206989599,678,678,678,678,0
|
|
20250217,172500,206989599,678,678,678,678,0
|
|
20250217,172400,206989599,678,678,678,678,0
|
|
20250217,172300,206989599,678,678,678,678,0
|
|
20250217,172200,206989599,678,678,678,678,0
|
|
20250217,172100,206989599,678,678,678,678,0
|
|
20250217,172000,206989599,678,678,678,678,0
|
|
20250217,171900,206989599,678,678,678,678,0
|
|
20250217,171800,206989599,678,678,678,678,0
|
|
20250217,171700,206989599,678,678,678,678,0
|
|
20250217,171600,206989599,678,678,678,678,0
|
|
20250217,171500,206989599,678,678,678,678,0
|
|
20250217,171400,206989599,678,678,678,678,0
|
|
20250217,171300,206989599,678,678,678,678,0
|
|
20250217,171200,206989599,678,678,678,678,0
|
|
20250217,171100,206989599,678,678,678,678,0
|
|
20250217,171000,206989599,678,678,678,678,0
|
|
20250217,170900,206989599,678,678,678,678,0
|
|
20250217,170800,206989599,678,678,678,678,5397
|
|
20250217,170700,206989599,678,678,678,678,0
|
|
20250217,170600,206989599,678,678,678,678,0
|
|
20250217,170500,206989599,678,678,678,678,0
|
|
20250217,170400,206989599,678,678,678,678,0
|
|
20250217,170300,206989599,678,678,678,678,0
|
|
20250217,170200,206989599,678,678,678,678,0
|
|
20250217,170100,206989599,678,678,678,678,0
|
|
20250217,170000,206989599,678,678,678,678,0
|
|
20250217,165900,206989599,678,678,678,678,0
|
|
20250217,165800,206989599,678,678,678,678,0
|
|
20250217,165700,206989599,678,678,678,678,0
|
|
20250217,165600,206989599,678,678,678,678,0
|
|
20250217,165500,206989599,678,678,678,678,0
|
|
20250217,165400,206989599,678,678,678,678,0
|
|
20250217,165300,206989599,678,678,678,678,0
|
|
20250217,165200,206989599,678,678,678,678,0
|
|
20250217,165100,206989599,678,678,678,678,0
|
|
20250217,165000,206989599,678,678,678,678,0
|
|
20250217,164900,206989599,678,678,678,678,0
|
|
20250217,164800,206989599,678,678,678,678,0
|
|
20250217,164700,206989599,678,678,678,678,0
|
|
20250217,164600,206989599,678,678,678,678,0
|
|
20250217,164500,206989599,678,678,678,678,0
|
|
20250217,164400,206989599,678,678,678,678,0
|
|
20250217,164300,206989599,678,678,678,678,0
|
|
20250217,164200,206989599,678,678,678,678,0
|
|
20250217,164100,206989599,678,678,678,678,0
|
|
20250217,164000,206989599,678,678,678,678,0
|
|
20250217,163900,206989599,678,678,678,678,0
|
|
20250217,163800,206989599,678,678,678,678,5397
|
|
20250217,163700,206989599,678,678,678,678,0
|
|
20250217,163600,206989599,678,678,678,678,0
|
|
20250217,163500,206989599,678,678,678,678,0
|
|
20250217,163400,206989599,678,678,678,678,0
|
|
20250217,163300,206989599,678,678,678,678,0
|
|
20250217,163200,206989599,678,678,678,678,0
|
|
20250217,163100,206989599,678,678,678,678,0
|
|
20250217,163000,206989599,678,678,678,678,0
|
|
20250217,162900,206989599,678,678,678,678,0
|
|
20250217,162800,206989599,678,678,678,678,0
|
|
20250217,162700,206989599,678,678,678,678,0
|
|
20250217,162600,206989599,678,678,678,678,0
|
|
20250217,162500,206989599,678,678,678,678,0
|
|
20250217,162400,206989599,678,678,678,678,0
|
|
20250217,162300,206989599,678,678,678,678,0
|
|
20250217,162200,206989599,678,678,678,678,0
|
|
20250217,162100,206989599,678,678,678,678,0
|
|
20250217,162000,206989599,678,678,678,678,0
|
|
20250217,161900,206989599,678,678,678,678,0
|
|
20250217,161800,206989599,678,678,678,678,0
|
|
20250217,161700,206989599,678,678,678,678,0
|
|
20250217,161600,206989599,678,678,678,678,0
|
|
20250217,161500,206989599,678,678,678,678,0
|
|
20250217,161400,206989599,678,678,678,678,0
|
|
20250217,161300,206989599,678,678,678,678,0
|
|
20250217,161200,206989599,678,678,678,678,0
|
|
20250217,161100,206989599,678,678,678,678,0
|
|
20250217,161000,206989599,678,678,678,678,0
|
|
20250217,160900,206989599,678,678,678,678,0
|
|
20250217,160800,206989599,678,678,678,678,5397
|
|
20250217,160700,206989599,678,678,678,678,0
|
|
20250217,160600,206989599,678,678,678,678,0
|
|
20250217,160500,206989599,678,678,678,678,0
|
|
20250217,160400,206989599,678,678,678,678,0
|
|
20250217,160300,206989599,678,678,678,678,0
|
|
20250217,160200,206989599,678,678,678,678,0
|
|
20250217,160100,206989599,678,678,678,678,0
|
|
20250217,160000,206989599,678,678,678,678,0
|
|
20250217,155900,206989599,678,678,678,678,0
|
|
20250217,155800,206989599,678,678,678,678,0
|
|
20250217,155700,206989599,678,678,678,678,0
|
|
20250217,155600,206989599,678,678,678,678,0
|
|
20250217,155500,206989599,678,678,678,678,0
|
|
20250217,155400,206989599,678,678,678,678,0
|
|
20250217,155300,206989599,678,678,678,678,0
|
|
20250217,155200,206989599,678,678,678,678,0
|
|
20250217,155100,206989599,678,678,678,678,0
|
|
20250217,155000,206989599,678,678,678,678,0
|
|
20250217,154900,206989599,678,678,678,678,0
|
|
20250217,154800,206989599,678,678,678,678,0
|
|
20250217,154700,206989599,678,678,678,678,0
|
|
20250217,154600,206989599,678,678,678,678,0
|
|
20250217,154500,206989599,678,678,678,678,0
|
|
20250217,154400,206989599,678,678,678,678,0
|
|
20250217,154300,206989599,678,678,678,678,0
|
|
20250217,154200,206989599,678,678,678,678,0
|
|
20250217,154100,206989599,678,678,678,678,0
|
|
20250217,154000,206989599,678,678,678,678,0
|
|
20250217,153900,206989599,678,678,678,678,0
|
|
20250217,153800,206989599,678,678,678,678,5397
|
|
20250217,153700,206989599,678,678,678,678,0
|
|
20250217,153600,206989599,678,678,678,678,0
|
|
20250217,153500,206989599,678,678,678,678,0
|
|
20250217,153400,206989599,678,678,678,678,0
|
|
20250217,153300,206989599,678,678,678,678,0
|
|
20250217,153200,206989599,678,678,678,678,0
|
|
20250217,153100,206989599,678,678,678,678,0
|
|
20250217,153000,206989599,678,678,678,678,5397
|
|
20250217,152900,203330433,678,678,678,678,0
|
|
20250217,152800,203330433,678,678,678,678,0
|
|
20250217,152700,203330433,678,678,678,678,0
|
|
20250217,152600,203330433,678,678,678,678,0
|
|
20250217,152500,203330433,678,678,678,678,0
|
|
20250217,152400,203330433,678,678,678,678,0
|
|
20250217,152300,203330433,678,678,678,678,0
|
|
20250217,152200,203330433,678,678,678,678,0
|
|
20250217,152100,203330433,678,678,678,678,0
|
|
20250217,152000,203330433,678,678,678,678,0
|
|
20250217,151900,203330433,678,678,678,678,21
|
|
20250217,151800,203316195,679,679,679,677,93
|
|
20250217,151700,203253050,679,677,679,677,29
|
|
20250217,151600,203233413,679,679,679,679,12
|
|
20250217,151500,203225265,678,678,678,677,106
|
|
20250217,151400,203153399,680,680,680,679,5
|
|
20250217,151300,203150002,678,680,680,678,524
|
|
20250217,151200,202794630,680,680,680,679,563
|
|
20250217,151100,202412332,679,679,679,679,88
|
|
20250217,151000,202352580,680,676,680,676,29705
|
|
20250217,150900,182220759,676,676,676,676,55
|
|
20250217,150800,182183579,676,675,676,675,122
|
|
20250217,150700,182101227,674,674,674,674,10
|
|
20250217,150600,182094487,675,675,675,675,3
|
|
20250217,150500,182092462,674,674,674,674,120
|
|
20250217,150400,182011582,674,674,674,674,50
|
|
20250217,150300,181977882,674,675,675,674,5000
|
|
20250217,150200,178606689,676,676,676,676,0
|
|
20250217,150100,178606689,676,676,676,676,0
|
|
20250217,150000,178606689,676,676,676,676,1456
|
|
20250217,145900,177622433,676,676,676,676,3
|
|
20250217,145800,177620405,676,676,676,676,0
|
|
20250217,145700,177620405,676,676,676,676,1
|
|
20250217,145600,177619729,677,677,677,677,0
|
|
20250217,145500,177619729,677,677,677,677,1
|
|
20250217,145400,177619052,676,675,676,675,20
|
|
20250217,145300,177605542,675,675,675,675,190
|
|
20250217,145200,177477292,676,676,676,676,33
|
|
20250217,145100,177454984,675,674,675,674,4311
|
|
20250217,145000,174548318,673,673,673,673,0
|
|
20250217,144900,174548318,673,673,673,673,5
|
|
20250217,144800,174544953,674,674,674,674,0
|
|
20250217,144700,174544953,674,674,674,674,1
|
|
20250217,144600,174544279,674,674,674,674,0
|
|
20250217,144500,174544279,674,674,674,674,0
|
|
20250217,144400,174544279,674,674,674,674,40
|
|
20250217,144300,174517319,674,674,674,674,0
|
|
20250217,144200,174517319,674,674,674,674,7
|
|
20250217,144100,174512601,674,674,674,674,0
|
|
20250217,144000,174512601,674,674,674,674,0
|
|
20250217,143900,174512601,674,674,674,674,0
|
|
20250217,143800,174512601,674,674,674,674,183
|
|
20250217,143700,174389259,674,674,674,674,10
|
|
20250217,143600,174382519,674,674,674,674,0
|
|
20250217,143500,174382519,674,674,674,674,0
|
|
20250217,143400,174382519,674,674,674,674,0
|
|
20250217,143300,174382519,674,674,674,674,0
|
|
20250217,143200,174382519,674,674,674,674,7
|
|
20250217,143100,174377801,674,674,674,674,3
|
|
20250217,143000,174375779,674,674,674,674,0
|
|
20250217,142900,174375779,674,674,674,674,0
|
|
20250217,142800,174375779,674,674,674,674,0
|
|
20250217,142700,174375779,674,674,674,674,0
|
|
20250217,142600,174375779,674,674,674,674,0
|
|
20250217,142500,174375779,674,674,674,674,3220
|
|
20250217,142400,172205499,674,674,674,674,0
|
|
20250217,142300,172205499,674,674,674,674,10
|
|
20250217,142200,172198759,674,674,674,674,46
|
|
20250217,142100,172167755,674,674,674,674,2
|
|
20250217,142000,172166407,674,674,674,674,33
|
|
20250217,141900,172144165,676,676,676,676,0
|
|
20250217,141800,172144165,676,675,676,675,8600
|
|
20250217,141700,166330795,675,675,675,675,441
|
|
20250217,141600,166033120,675,675,675,675,200
|
|
20250217,141500,165898120,676,676,676,676,0
|
|
20250217,141400,165898120,676,676,676,676,1348
|
|
20250217,141300,164986872,676,677,677,676,9
|
|
20250217,141200,164980780,677,677,677,677,0
|
|
20250217,141100,164980780,677,677,677,677,90
|
|
20250217,141000,164919850,677,677,677,677,3
|
|
20250217,140900,164917819,677,677,677,677,103
|
|
20250217,140800,164848088,676,676,676,676,28
|
|
20250217,140700,164829160,676,676,676,676,1
|
|
20250217,140600,164828484,675,675,675,675,0
|
|
20250217,140500,164828484,675,675,675,675,5
|
|
20250217,140400,164825109,675,675,675,675,240
|
|
20250217,140300,164663109,675,675,675,675,8
|
|
20250217,140200,164657709,676,676,676,676,0
|
|
20250217,140100,164657709,676,675,676,674,236
|
|
20250217,140000,164498212,676,676,676,676,0
|
|
20250217,135900,164498212,676,674,676,674,1004
|
|
20250217,135800,163820511,675,675,675,675,738
|
|
20250217,135700,163322361,675,677,678,675,8581
|
|
20250217,135600,157505896,677,677,677,677,1
|
|
20250217,135500,157505219,677,678,678,677,561
|
|
20250217,135400,157125080,678,674,678,674,9914
|
|
20250217,135300,150422751,674,674,674,674,13
|
|
20250217,135200,150413989,674,674,674,674,0
|
|
20250217,135100,150413989,674,674,674,674,0
|
|
20250217,135000,150413989,674,673,674,673,9
|
|
20250217,134900,150407924,674,674,674,674,0
|
|
20250217,134800,150407924,674,673,674,673,933
|
|
20250217,134700,149780013,673,673,673,672,206
|
|
20250217,134600,149641415,673,673,673,673,14
|
|
20250217,134500,149631993,672,672,672,672,0
|
|
20250217,134400,149631993,672,671,672,671,706
|
|
20250217,134300,149158261,672,672,672,671,2114
|
|
20250217,134200,147739653,672,672,672,672,154
|
|
20250217,134100,147636165,671,671,671,671,0
|
|
20250217,134000,147636165,671,671,671,671,0
|
|
20250217,133900,147636165,671,672,672,671,167
|
|
20250217,133800,147524107,672,672,672,672,0
|
|
20250217,133700,147524107,672,672,672,672,0
|
|
20250217,133600,147524107,672,672,672,672,0
|
|
20250217,133500,147524107,672,672,672,672,0
|
|
20250217,133400,147524107,672,672,672,672,0
|
|
20250217,133300,147524107,672,671,672,671,83
|
|
20250217,133200,147468399,672,672,672,672,9
|
|
20250217,133100,147462351,672,672,672,672,10
|
|
20250217,133000,147455631,672,672,672,672,401
|
|
20250217,132900,147186159,673,673,673,673,100
|
|
20250217,132800,147118859,673,674,674,673,232
|
|
20250217,132700,146962670,673,673,673,673,0
|
|
20250217,132600,146962670,673,673,673,673,24
|
|
20250217,132500,146946518,673,673,673,673,0
|
|
20250217,132400,146946518,673,673,673,673,250
|
|
20250217,132300,146778268,673,673,673,673,500
|
|
20250217,132200,146441768,672,672,672,672,500
|
|
20250217,132100,146105768,673,673,673,673,0
|
|
20250217,132000,146105768,673,673,673,673,0
|
|
20250217,131900,146105768,673,673,673,673,0
|
|
20250217,131800,146105768,673,673,673,673,8
|
|
20250217,131700,146100384,672,672,672,672,66
|
|
20250217,131600,146056032,673,673,673,673,0
|
|
20250217,131500,146056032,673,673,673,673,0
|
|
20250217,131400,146056032,673,672,673,672,66
|
|
20250217,131300,146011674,672,672,672,672,30
|
|
20250217,131200,145991514,672,672,672,672,209
|
|
20250217,131100,145851066,672,670,672,670,22438
|
|
20250217,131000,130776925,670,670,670,670,0
|
|
20250217,130900,130776925,670,670,670,670,0
|
|
20250217,130800,130776925,670,671,671,670,1010
|
|
20250217,130700,130100215,671,671,671,671,0
|
|
20250217,130600,130100215,671,671,671,671,48
|
|
20250217,130500,130068007,671,671,671,671,0
|
|
20250217,130400,130068007,671,671,671,671,50
|
|
20250217,130300,130034457,670,670,670,670,7413
|
|
20250217,130200,125067747,671,671,671,671,6
|
|
20250217,130100,125063721,671,671,671,671,30
|
|
20250217,130000,125043591,671,671,671,669,3040
|
|
20250217,125900,123009741,670,670,670,670,0
|
|
20250217,125800,123009741,670,670,670,670,0
|
|
20250217,125700,123009741,670,670,670,670,0
|
|
20250217,125600,123009741,670,670,670,670,0
|
|
20250217,125500,123009741,670,670,670,670,10
|
|
20250217,125400,123003041,669,669,669,669,0
|
|
20250217,125300,123003041,669,669,669,669,0
|
|
20250217,125200,123003041,669,669,669,669,2
|
|
20250217,125100,123001703,670,670,670,670,1218
|
|
20250217,125000,122185643,670,670,670,670,0
|
|
20250217,124900,122185643,670,670,670,670,300
|
|
20250217,124800,121984643,669,669,669,669,6
|
|
20250217,124700,121980629,669,669,669,669,0
|
|
20250217,124600,121980629,669,669,669,669,45
|
|
20250217,124500,121950524,670,670,670,670,0
|
|
20250217,124400,121950524,670,669,670,669,522
|
|
20250217,124300,121600806,668,668,668,668,0
|
|
20250217,124200,121600806,668,668,668,668,745
|
|
20250217,124100,121103146,668,668,668,668,0
|
|
20250217,124000,121103146,668,668,668,668,1
|
|
20250217,123900,121102478,669,669,669,669,0
|
|
20250217,123800,121102478,669,669,669,669,0
|
|
20250217,123700,121102478,669,669,669,669,0
|
|
20250217,123600,121102478,669,669,669,669,1278
|
|
20250217,123500,120247496,668,668,668,668,0
|
|
20250217,123400,120247496,668,668,668,668,0
|
|
20250217,123300,120247496,668,668,668,668,500
|
|
20250217,123200,119913496,668,668,668,668,3542
|
|
20250217,123100,117547440,667,667,667,667,0
|
|
20250217,123000,117547440,667,668,668,667,711
|
|
20250217,122900,117072810,669,669,669,669,0
|
|
20250217,122800,117072810,669,669,669,669,200
|
|
20250217,122700,116939010,669,669,669,669,647
|
|
20250217,122600,116506167,669,669,669,669,0
|
|
20250217,122500,116506167,669,669,669,669,1069
|
|
20250217,122400,115791006,669,669,669,669,0
|
|
20250217,122300,115791006,669,669,669,669,0
|
|
20250217,122200,115791006,669,669,669,669,3812
|
|
20250217,122100,113240778,669,669,669,669,1100
|
|
20250217,122000,112504878,669,669,669,669,0
|
|
20250217,121900,112504878,669,669,669,669,0
|
|
20250217,121800,112504878,669,669,669,669,0
|
|
20250217,121700,112504878,669,669,669,669,279
|
|
20250217,121600,112318227,669,669,669,669,1000
|
|
20250217,121500,111649227,669,669,669,669,0
|
|
20250217,121400,111649227,669,668,669,668,27
|
|
20250217,121300,111631170,668,668,668,668,0
|
|
20250217,121200,111631170,668,668,668,668,0
|
|
20250217,121100,111631170,668,669,669,668,3
|
|
20250217,121000,111629165,668,668,668,668,15
|
|
20250217,120900,111619145,669,669,669,669,100
|
|
20250217,120800,111552245,669,669,669,669,0
|
|
20250217,120700,111552245,669,669,669,669,51
|
|
20250217,120600,111518126,669,669,669,669,0
|
|
20250217,120500,111518126,669,669,669,669,1
|
|
20250217,120400,111517457,669,669,669,669,312
|
|
20250217,120300,111308729,669,669,669,669,0
|
|
20250217,120200,111308729,669,669,669,669,136
|
|
20250217,120100,111217745,669,669,669,669,0
|
|
20250217,120000,111217745,669,669,669,669,1868
|
|
20250217,115900,109968053,669,669,669,669,0
|
|
20250217,115800,109968053,669,669,669,669,5
|
|
20250217,115700,109964708,668,668,668,668,0
|
|
20250217,115600,109964708,668,668,668,668,0
|
|
20250217,115500,109964708,668,668,668,668,0
|
|
20250217,115400,109964708,668,668,668,668,0
|
|
20250217,115300,109964708,668,668,668,668,494
|
|
20250217,115200,109634716,668,668,668,668,0
|
|
20250217,115100,109634716,668,668,668,668,8
|
|
20250217,115000,109629372,668,668,668,668,0
|
|
20250217,114900,109629372,668,668,668,668,7
|
|
20250217,114800,109624696,669,669,669,669,0
|
|
20250217,114700,109624696,669,669,669,669,0
|
|
20250217,114600,109624696,669,669,669,669,119
|
|
20250217,114500,109545085,668,668,668,668,0
|
|
20250217,114400,109545085,668,668,668,668,1
|
|
20250217,114300,109544417,669,669,669,669,320
|
|
20250217,114200,109330337,666,667,667,666,1500
|
|
20250217,114100,108331137,666,666,666,666,0
|
|
20250217,114000,108331137,666,666,666,666,41
|
|
20250217,113900,108303831,668,668,668,668,101
|
|
20250217,113800,108236363,665,665,665,665,0
|
|
20250217,113700,108236363,665,665,665,665,0
|
|
20250217,113600,108236363,665,665,665,665,0
|
|
20250217,113500,108236363,665,665,665,665,73
|
|
20250217,113400,108187818,664,664,664,664,0
|
|
20250217,113300,108187818,664,664,664,664,0
|
|
20250217,113200,108187818,664,664,664,664,36
|
|
20250217,113100,108163914,663,667,667,663,17828
|
|
20250217,113000,96332949,668,668,668,668,0
|
|
20250217,112900,96332949,668,668,668,668,0
|
|
20250217,112800,96332949,668,668,668,668,0
|
|
20250217,112700,96332949,668,668,668,668,0
|
|
20250217,112600,96332949,668,668,668,668,1
|
|
20250217,112500,96332281,666,666,666,666,0
|
|
20250217,112400,96332281,666,667,667,666,9096
|
|
20250217,112300,90274344,669,669,669,669,0
|
|
20250217,112200,90274344,669,669,669,669,0
|
|
20250217,112100,90274344,669,669,669,669,0
|
|
20250217,112000,90274344,669,669,669,669,2
|
|
20250217,111900,90273006,669,669,669,669,6
|
|
20250217,111800,90268992,669,669,669,669,0
|
|
20250217,111700,90268992,669,669,669,669,1020
|
|
20250217,111600,89586612,669,669,669,669,468
|
|
20250217,111500,89273520,669,669,669,669,538
|
|
20250217,111400,88913598,666,668,668,666,3321
|
|
20250217,111300,86701063,669,669,669,669,0
|
|
20250217,111200,86701063,669,669,669,669,0
|
|
20250217,111100,86701063,669,669,669,669,0
|
|
20250217,111000,86701063,669,669,669,669,149
|
|
20250217,110900,86601382,669,668,669,668,5379
|
|
20250217,110800,83008076,668,668,668,668,0
|
|
20250217,110700,83008076,668,668,668,668,0
|
|
20250217,110600,83008076,668,668,668,668,0
|
|
20250217,110500,83008076,668,668,668,668,7
|
|
20250217,110400,83003400,668,668,668,668,0
|
|
20250217,110300,83003400,668,668,668,668,0
|
|
20250217,110200,83003400,668,668,668,668,0
|
|
20250217,110100,83003400,668,668,668,668,0
|
|
20250217,110000,83003400,668,668,668,668,0
|
|
20250217,105900,83003400,668,668,668,668,0
|
|
20250217,105800,83003400,668,668,668,668,10
|
|
20250217,105700,82996720,667,668,668,667,55
|
|
20250217,105600,82960016,668,668,668,668,8
|
|
20250217,105500,82954672,668,668,668,668,4
|
|
20250217,105400,82952000,668,668,668,668,2
|
|
20250217,105300,82950664,669,669,669,669,154
|
|
20250217,105200,82847638,667,667,667,667,0
|
|
20250217,105100,82847638,667,667,667,667,0
|
|
20250217,105000,82847638,667,667,667,667,0
|
|
20250217,104900,82847638,667,667,667,667,0
|
|
20250217,104800,82847638,667,668,668,667,4413
|
|
20250217,104700,79902303,669,669,669,669,0
|
|
20250217,104600,79902303,669,669,669,669,26
|
|
20250217,104500,79884909,669,670,670,669,5107
|
|
20250217,104400,76463220,670,670,670,670,0
|
|
20250217,104300,76463220,670,670,670,670,0
|
|
20250217,104200,76463220,670,670,670,670,345
|
|
20250217,104100,76232070,670,670,670,670,300
|
|
20250217,104000,76031070,670,670,670,670,300
|
|
20250217,103900,75830070,670,670,670,670,100
|
|
20250217,103800,75763070,670,670,670,670,237
|
|
20250217,103700,75604280,670,669,671,669,1060
|
|
20250217,103600,74895079,669,669,669,669,7
|
|
20250217,103500,74890396,669,669,669,669,0
|
|
20250217,103400,74890396,669,669,669,669,0
|
|
20250217,103300,74890396,669,669,669,669,0
|
|
20250217,103200,74890396,669,669,669,669,100
|
|
20250217,103100,74823496,671,670,671,670,3000
|
|
20250217,103000,72810790,669,669,669,669,0
|
|
20250217,102900,72810790,669,670,670,669,1045
|
|
20250217,102800,72111048,669,669,669,669,2000
|
|
20250217,102700,70773048,670,670,670,670,1000
|
|
20250217,102600,70103048,670,671,671,670,70
|
|
20250217,102500,70056147,670,670,670,670,1
|
|
20250217,102400,70055477,671,671,671,671,2000
|
|
20250217,102300,68713477,669,669,669,669,0
|
|
20250217,102200,68713477,669,669,669,669,0
|
|
20250217,102100,68713477,669,669,669,669,0
|
|
20250217,102000,68713477,669,670,671,669,181
|
|
20250217,101900,68592187,671,671,671,671,3
|
|
20250217,101800,68590174,671,671,671,671,0
|
|
20250217,101700,68590174,671,671,671,671,1
|
|
20250217,101600,68589503,671,671,671,671,1
|
|
20250217,101500,68588832,670,671,671,670,6847
|
|
20250217,101400,63996357,671,671,671,671,1
|
|
20250217,101300,63995686,670,671,671,670,219
|
|
20250217,101200,63848954,671,671,671,671,0
|
|
20250217,101100,63848954,671,670,671,670,11660
|
|
20250217,101000,56025221,669,669,669,669,0
|
|
20250217,100900,56025221,669,670,670,669,453
|
|
20250217,100800,55722121,670,670,670,670,94
|
|
20250217,100700,55659141,670,670,670,670,0
|
|
20250217,100600,55659141,670,669,670,669,71
|
|
20250217,100500,55611641,669,669,669,669,58
|
|
20250217,100400,55572839,669,669,669,669,10
|
|
20250217,100300,55566149,670,670,670,670,1390
|
|
20250217,100200,54634849,671,671,671,671,0
|
|
20250217,100100,54634849,671,671,671,671,1
|
|
20250217,100000,54634178,671,671,671,671,0
|
|
20250217,095900,54634178,671,670,671,670,2002
|
|
20250217,095800,53292837,670,669,670,669,7581
|
|
20250217,095700,48213572,669,669,669,669,70
|
|
20250217,095600,48166742,669,669,669,669,100
|
|
20250217,095500,48099842,670,670,670,670,0
|
|
20250217,095400,48099842,670,670,670,670,2000
|
|
20250217,095300,46759842,670,670,670,670,2
|
|
20250217,095200,46758502,669,669,669,669,600
|
|
20250217,095100,46357102,669,667,669,667,2422
|
|
20250217,095000,44737584,669,669,669,669,1
|
|
20250217,094900,44736915,669,669,669,669,1
|
|
20250217,094800,44736246,667,667,667,667,0
|
|
20250217,094700,44736246,667,667,667,667,0
|
|
20250217,094600,44736246,667,667,667,667,2000
|
|
20250217,094500,43402246,667,667,667,667,1800
|
|
20250217,094400,42201646,669,669,669,669,6672
|
|
20250217,094300,37738078,667,667,667,667,14000
|
|
20250217,094200,28400078,667,667,667,667,0
|
|
20250217,094100,28400078,667,667,667,667,0
|
|
20250217,094000,28400078,667,667,667,667,0
|
|
20250217,093900,28400078,667,667,667,667,4929
|
|
20250217,093800,25112435,668,668,668,668,2368
|
|
20250217,093700,23530611,668,668,668,668,225
|
|
20250217,093600,23380311,667,668,668,667,1976
|
|
20250217,093500,22061343,668,668,668,668,1511
|
|
20250217,093400,21051995,669,669,669,669,10
|
|
20250217,093300,21045305,669,669,669,669,2178
|
|
20250217,093200,19588223,669,669,669,669,2158
|
|
20250217,093100,18144521,669,668,669,668,25
|
|
20250217,093000,18127801,669,669,669,669,14
|
|
20250217,092900,18118435,669,669,669,669,691
|
|
20250217,092800,17656156,670,670,670,669,203
|
|
20250217,092700,17520218,669,669,669,669,1000
|
|
20250217,092600,16851218,669,669,669,669,927
|
|
20250217,092500,16231055,671,671,671,671,0
|
|
20250217,092400,16231055,671,671,671,671,0
|
|
20250217,092300,16231055,671,671,671,671,1
|
|
20250217,092200,16230384,671,671,671,671,0
|
|
20250217,092100,16230384,671,669,671,669,4955
|
|
20250217,092000,12910661,668,667,669,667,106
|
|
20250217,091900,12839857,667,667,667,667,2
|
|
20250217,091800,12838523,667,667,667,667,0
|
|
20250217,091700,12838523,667,667,667,667,0
|
|
20250217,091600,12838523,667,667,667,667,0
|
|
20250217,091500,12838523,667,667,667,667,30
|
|
20250217,091400,12818513,668,667,668,667,3042
|
|
20250217,091300,10786509,668,668,668,668,0
|
|
20250217,091200,10786509,668,667,668,667,90
|
|
20250217,091100,10726478,668,668,668,668,0
|
|
20250217,091000,10726478,668,668,668,666,1324
|
|
20250217,090900,9844425,668,668,668,668,0
|
|
20250217,090800,9844425,668,667,668,667,1684
|
|
20250217,090700,8719993,667,667,668,667,980
|
|
20250217,090600,8065616,667,667,667,667,998
|
|
20250217,090500,7399950,670,670,670,670,2
|
|
20250217,090400,7398610,670,670,670,670,981
|
|
20250217,090300,6741340,670,670,670,670,0
|
|
20250217,090200,6741340,670,670,670,670,1
|
|
20250217,090100,6740670,670,665,671,660,7991
|
|
20250217,090000,1453024,664,665,665,664,2185
|