641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,193800,294945733,668,668,668,668,1171
|
|
20250218,193700,294945733,668,668,668,668,0
|
|
20250218,193600,294945733,668,668,668,668,0
|
|
20250218,193500,294945733,668,668,668,668,0
|
|
20250218,193400,294945733,668,668,668,668,0
|
|
20250218,193300,294945733,668,668,668,668,0
|
|
20250218,193200,294945733,668,668,668,668,0
|
|
20250218,193100,294945733,668,668,668,668,0
|
|
20250218,193000,294945733,668,668,668,668,0
|
|
20250218,192900,294945733,668,668,668,668,0
|
|
20250218,192800,294945733,668,668,668,668,0
|
|
20250218,192700,294945733,668,668,668,668,0
|
|
20250218,192600,294945733,668,668,668,668,0
|
|
20250218,192500,294945733,668,668,668,668,0
|
|
20250218,192400,294945733,668,668,668,668,0
|
|
20250218,192300,294945733,668,668,668,668,0
|
|
20250218,192200,294945733,668,668,668,668,0
|
|
20250218,192100,294945733,668,668,668,668,0
|
|
20250218,192000,294945733,668,668,668,668,0
|
|
20250218,191900,294945733,668,668,668,668,0
|
|
20250218,191800,294945733,668,668,668,668,0
|
|
20250218,191700,294945733,668,668,668,668,0
|
|
20250218,191600,294945733,668,668,668,668,0
|
|
20250218,191500,294945733,668,668,668,668,0
|
|
20250218,191400,294945733,668,668,668,668,0
|
|
20250218,191300,294945733,668,668,668,668,0
|
|
20250218,191200,294945733,668,668,668,668,0
|
|
20250218,191100,294945733,668,668,668,668,0
|
|
20250218,191000,294945733,668,668,668,668,0
|
|
20250218,190900,294945733,668,668,668,668,0
|
|
20250218,190800,294945733,668,668,668,668,1171
|
|
20250218,190700,294945733,668,668,668,668,0
|
|
20250218,190600,294945733,668,668,668,668,0
|
|
20250218,190500,294945733,668,668,668,668,0
|
|
20250218,190400,294945733,668,668,668,668,0
|
|
20250218,190300,294945733,668,668,668,668,0
|
|
20250218,190200,294945733,668,668,668,668,0
|
|
20250218,190100,294945733,668,668,668,668,0
|
|
20250218,190000,294945733,668,668,668,668,0
|
|
20250218,185900,294945733,668,668,668,668,0
|
|
20250218,185800,294945733,668,668,668,668,0
|
|
20250218,185700,294945733,668,668,668,668,0
|
|
20250218,185600,294945733,668,668,668,668,0
|
|
20250218,185500,294945733,668,668,668,668,0
|
|
20250218,185400,294945733,668,668,668,668,0
|
|
20250218,185300,294945733,668,668,668,668,0
|
|
20250218,185200,294945733,668,668,668,668,0
|
|
20250218,185100,294945733,668,668,668,668,0
|
|
20250218,185000,294945733,668,668,668,668,0
|
|
20250218,184900,294945733,668,668,668,668,0
|
|
20250218,184800,294945733,668,668,668,668,0
|
|
20250218,184700,294945733,668,668,668,668,0
|
|
20250218,184600,294945733,668,668,668,668,0
|
|
20250218,184500,294945733,668,668,668,668,0
|
|
20250218,184400,294945733,668,668,668,668,0
|
|
20250218,184300,294945733,668,668,668,668,0
|
|
20250218,184200,294945733,668,668,668,668,0
|
|
20250218,184100,294945733,668,668,668,668,0
|
|
20250218,184000,294945733,668,668,668,668,0
|
|
20250218,183900,294945733,668,668,668,668,0
|
|
20250218,183800,294945733,668,668,668,668,1171
|
|
20250218,183700,294945733,668,668,668,668,0
|
|
20250218,183600,294945733,668,668,668,668,0
|
|
20250218,183500,294945733,668,668,668,668,0
|
|
20250218,183400,294945733,668,668,668,668,0
|
|
20250218,183300,294945733,668,668,668,668,0
|
|
20250218,183200,294945733,668,668,668,668,0
|
|
20250218,183100,294945733,668,668,668,668,0
|
|
20250218,183000,294945733,668,668,668,668,0
|
|
20250218,182900,294945733,668,668,668,668,0
|
|
20250218,182800,294945733,668,668,668,668,0
|
|
20250218,182700,294945733,668,668,668,668,0
|
|
20250218,182600,294945733,668,668,668,668,0
|
|
20250218,182500,294945733,668,668,668,668,0
|
|
20250218,182400,294945733,668,668,668,668,0
|
|
20250218,182300,294945733,668,668,668,668,0
|
|
20250218,182200,294945733,668,668,668,668,0
|
|
20250218,182100,294945733,668,668,668,668,0
|
|
20250218,182000,294945733,668,668,668,668,0
|
|
20250218,181900,294945733,668,668,668,668,0
|
|
20250218,181800,294945733,668,668,668,668,0
|
|
20250218,181700,294945733,668,668,668,668,0
|
|
20250218,181600,294945733,668,668,668,668,0
|
|
20250218,181500,294945733,668,668,668,668,0
|
|
20250218,181400,294945733,668,668,668,668,0
|
|
20250218,181300,294945733,668,668,668,668,0
|
|
20250218,181200,294945733,668,668,668,668,0
|
|
20250218,181100,294945733,668,668,668,668,0
|
|
20250218,181000,294945733,668,668,668,668,0
|
|
20250218,180900,294945733,668,668,668,668,0
|
|
20250218,180800,294945733,668,668,668,668,1171
|
|
20250218,180700,294945733,668,668,668,668,0
|
|
20250218,180600,294945733,668,668,668,668,0
|
|
20250218,180500,294945733,668,668,668,668,0
|
|
20250218,180400,294945733,668,668,668,668,0
|
|
20250218,180300,294945733,668,668,668,668,0
|
|
20250218,180200,294945733,668,668,668,668,0
|
|
20250218,180100,294945733,668,668,668,668,0
|
|
20250218,180000,294945733,668,668,668,668,0
|
|
20250218,175900,294945733,668,668,668,668,0
|
|
20250218,175800,294945733,668,668,668,668,0
|
|
20250218,175700,294945733,668,668,668,668,0
|
|
20250218,175600,294945733,668,668,668,668,0
|
|
20250218,175500,294945733,668,668,668,668,0
|
|
20250218,175400,294945733,668,668,668,668,0
|
|
20250218,175300,294945733,668,668,668,668,0
|
|
20250218,175200,294945733,668,668,668,668,0
|
|
20250218,175100,294945733,668,668,668,668,0
|
|
20250218,175000,294945733,668,668,668,668,0
|
|
20250218,174900,294945733,668,668,668,668,0
|
|
20250218,174800,294945733,668,668,668,668,0
|
|
20250218,174700,294945733,668,668,668,668,0
|
|
20250218,174600,294945733,668,668,668,668,0
|
|
20250218,174500,294945733,668,668,668,668,0
|
|
20250218,174400,294945733,668,668,668,668,0
|
|
20250218,174300,294945733,668,668,668,668,0
|
|
20250218,174200,294945733,668,668,668,668,0
|
|
20250218,174100,294945733,668,668,668,668,0
|
|
20250218,174000,294945733,668,668,668,668,0
|
|
20250218,173900,294945733,668,668,668,668,0
|
|
20250218,173800,294945733,668,668,668,668,1171
|
|
20250218,173700,294945733,668,668,668,668,0
|
|
20250218,173600,294945733,668,668,668,668,0
|
|
20250218,173500,294945733,668,668,668,668,0
|
|
20250218,173400,294945733,668,668,668,668,0
|
|
20250218,173300,294945733,668,668,668,668,0
|
|
20250218,173200,294945733,668,668,668,668,0
|
|
20250218,173100,294945733,668,668,668,668,0
|
|
20250218,173000,294945733,668,668,668,668,0
|
|
20250218,172900,294945733,668,668,668,668,0
|
|
20250218,172800,294945733,668,668,668,668,0
|
|
20250218,172700,294945733,668,668,668,668,0
|
|
20250218,172600,294945733,668,668,668,668,0
|
|
20250218,172500,294945733,668,668,668,668,0
|
|
20250218,172400,294945733,668,668,668,668,0
|
|
20250218,172300,294945733,668,668,668,668,0
|
|
20250218,172200,294945733,668,668,668,668,0
|
|
20250218,172100,294945733,668,668,668,668,0
|
|
20250218,172000,294945733,668,668,668,668,0
|
|
20250218,171900,294945733,668,668,668,668,0
|
|
20250218,171800,294945733,668,668,668,668,0
|
|
20250218,171700,294945733,668,668,668,668,0
|
|
20250218,171600,294945733,668,668,668,668,0
|
|
20250218,171500,294945733,668,668,668,668,0
|
|
20250218,171400,294945733,668,668,668,668,0
|
|
20250218,171300,294945733,668,668,668,668,0
|
|
20250218,171200,294945733,668,668,668,668,0
|
|
20250218,171100,294945733,668,668,668,668,0
|
|
20250218,171000,294945733,668,668,668,668,0
|
|
20250218,170900,294945733,668,668,668,668,0
|
|
20250218,170800,294945733,668,668,668,668,1171
|
|
20250218,170700,294945733,668,668,668,668,0
|
|
20250218,170600,294945733,668,668,668,668,0
|
|
20250218,170500,294945733,668,668,668,668,0
|
|
20250218,170400,294945733,668,668,668,668,0
|
|
20250218,170300,294945733,668,668,668,668,0
|
|
20250218,170200,294945733,668,668,668,668,0
|
|
20250218,170100,294945733,668,668,668,668,0
|
|
20250218,170000,294945733,668,668,668,668,0
|
|
20250218,165900,294945733,668,668,668,668,0
|
|
20250218,165800,294945733,668,668,668,668,0
|
|
20250218,165700,294945733,668,668,668,668,0
|
|
20250218,165600,294945733,668,668,668,668,0
|
|
20250218,165500,294945733,668,668,668,668,0
|
|
20250218,165400,294945733,668,668,668,668,0
|
|
20250218,165300,294945733,668,668,668,668,0
|
|
20250218,165200,294945733,668,668,668,668,0
|
|
20250218,165100,294945733,668,668,668,668,0
|
|
20250218,165000,294945733,668,668,668,668,0
|
|
20250218,164900,294945733,668,668,668,668,0
|
|
20250218,164800,294945733,668,668,668,668,0
|
|
20250218,164700,294945733,668,668,668,668,0
|
|
20250218,164600,294945733,668,668,668,668,0
|
|
20250218,164500,294945733,668,668,668,668,0
|
|
20250218,164400,294945733,668,668,668,668,0
|
|
20250218,164300,294945733,668,668,668,668,0
|
|
20250218,164200,294945733,668,668,668,668,0
|
|
20250218,164100,294945733,668,668,668,668,0
|
|
20250218,164000,294945733,668,668,668,668,0
|
|
20250218,163900,294945733,668,668,668,668,0
|
|
20250218,163800,294945733,668,668,668,668,1171
|
|
20250218,163700,294945733,668,668,668,668,0
|
|
20250218,163600,294945733,668,668,668,668,0
|
|
20250218,163500,294945733,668,668,668,668,0
|
|
20250218,163400,294945733,668,668,668,668,0
|
|
20250218,163300,294945733,668,668,668,668,0
|
|
20250218,163200,294945733,668,668,668,668,0
|
|
20250218,163100,294945733,668,668,668,668,0
|
|
20250218,163000,294945733,668,668,668,668,0
|
|
20250218,162900,294945733,668,668,668,668,0
|
|
20250218,162800,294945733,668,668,668,668,0
|
|
20250218,162700,294945733,668,668,668,668,0
|
|
20250218,162600,294945733,668,668,668,668,0
|
|
20250218,162500,294945733,668,668,668,668,0
|
|
20250218,162400,294945733,668,668,668,668,0
|
|
20250218,162300,294945733,668,668,668,668,0
|
|
20250218,162200,294945733,668,668,668,668,0
|
|
20250218,162100,294945733,668,668,668,668,0
|
|
20250218,162000,294945733,668,668,668,668,0
|
|
20250218,161900,294945733,668,668,668,668,0
|
|
20250218,161800,294945733,668,668,668,668,0
|
|
20250218,161700,294945733,668,668,668,668,0
|
|
20250218,161600,294945733,668,668,668,668,0
|
|
20250218,161500,294945733,668,668,668,668,0
|
|
20250218,161400,294945733,668,668,668,668,0
|
|
20250218,161300,294945733,668,668,668,668,0
|
|
20250218,161200,294945733,668,668,668,668,0
|
|
20250218,161100,294945733,668,668,668,668,0
|
|
20250218,161000,294945733,668,668,668,668,0
|
|
20250218,160900,294945733,668,668,668,668,0
|
|
20250218,160800,294945733,668,668,668,668,1171
|
|
20250218,160700,294945733,668,668,668,668,0
|
|
20250218,160600,294945733,668,668,668,668,0
|
|
20250218,160500,294945733,668,668,668,668,0
|
|
20250218,160400,294945733,668,668,668,668,0
|
|
20250218,160300,294945733,668,668,668,668,0
|
|
20250218,160200,294945733,668,668,668,668,0
|
|
20250218,160100,294945733,668,668,668,668,0
|
|
20250218,160000,294945733,668,668,668,668,0
|
|
20250218,155900,294945733,668,668,668,668,0
|
|
20250218,155800,294945733,668,668,668,668,0
|
|
20250218,155700,294945733,668,668,668,668,0
|
|
20250218,155600,294945733,668,668,668,668,0
|
|
20250218,155500,294945733,668,668,668,668,0
|
|
20250218,155400,294945733,668,668,668,668,0
|
|
20250218,155300,294945733,668,668,668,668,0
|
|
20250218,155200,294945733,668,668,668,668,0
|
|
20250218,155100,294945733,668,668,668,668,0
|
|
20250218,155000,294945733,668,668,668,668,0
|
|
20250218,154900,294945733,668,668,668,668,0
|
|
20250218,154800,294945733,668,668,668,668,0
|
|
20250218,154700,294945733,668,668,668,668,0
|
|
20250218,154600,294945733,668,668,668,668,0
|
|
20250218,154500,294945733,668,668,668,668,0
|
|
20250218,154400,294945733,668,668,668,668,0
|
|
20250218,154300,294945733,668,668,668,668,0
|
|
20250218,154200,294945733,668,668,668,668,0
|
|
20250218,154100,294945733,668,668,668,668,0
|
|
20250218,154000,294945733,668,668,668,668,0
|
|
20250218,153900,294945733,668,668,668,668,0
|
|
20250218,153800,294945733,668,668,668,668,1171
|
|
20250218,153700,294945733,668,668,668,668,0
|
|
20250218,153600,294945733,668,668,668,668,0
|
|
20250218,153500,294945733,668,668,668,668,0
|
|
20250218,153400,294945733,668,668,668,668,0
|
|
20250218,153300,294945733,668,668,668,668,0
|
|
20250218,153200,294945733,668,668,668,668,0
|
|
20250218,153100,294945733,668,668,668,668,0
|
|
20250218,153000,294945733,668,668,668,668,1171
|
|
20250218,152900,294163505,669,669,669,669,0
|
|
20250218,152800,294163505,669,669,669,669,0
|
|
20250218,152700,294163505,669,669,669,669,0
|
|
20250218,152600,294163505,669,669,669,669,0
|
|
20250218,152500,294163505,669,669,669,669,0
|
|
20250218,152400,294163505,669,669,669,669,0
|
|
20250218,152300,294163505,669,669,669,669,0
|
|
20250218,152200,294163505,669,669,669,669,0
|
|
20250218,152100,294163505,669,669,669,669,0
|
|
20250218,152000,294163505,669,669,669,669,0
|
|
20250218,151900,294163505,669,669,669,669,0
|
|
20250218,151800,294163505,669,669,669,669,1
|
|
20250218,151700,294162836,669,669,669,669,0
|
|
20250218,151600,294162836,669,669,669,669,501
|
|
20250218,151500,293827667,669,668,669,668,1498
|
|
20250218,151400,292825515,669,668,669,668,211
|
|
20250218,151300,292684566,668,667,668,667,146
|
|
20250218,151200,292587183,667,667,667,667,2
|
|
20250218,151100,292585849,667,667,667,667,0
|
|
20250218,151000,292585849,667,667,667,667,500
|
|
20250218,150900,292252349,667,667,667,667,2
|
|
20250218,150800,292251015,667,667,667,667,1
|
|
20250218,150700,292250348,667,667,667,667,1
|
|
20250218,150600,292249681,666,667,667,666,2872
|
|
20250218,150500,290336927,667,667,667,667,0
|
|
20250218,150400,290336927,667,667,667,667,1
|
|
20250218,150300,290336260,667,667,667,667,1
|
|
20250218,150200,290335593,666,666,666,666,0
|
|
20250218,150100,290335593,666,666,666,666,0
|
|
20250218,150000,290335593,666,666,666,666,19
|
|
20250218,145900,290322939,667,667,667,667,6
|
|
20250218,145800,290318937,667,667,667,667,20
|
|
20250218,145700,290305597,667,667,667,667,10
|
|
20250218,145600,290298927,667,667,667,667,0
|
|
20250218,145500,290298927,667,667,667,667,0
|
|
20250218,145400,290298927,667,667,667,667,100
|
|
20250218,145300,290232227,667,667,667,667,2
|
|
20250218,145200,290230893,667,667,667,667,500
|
|
20250218,145100,289897393,667,667,667,667,6
|
|
20250218,145000,289893391,667,667,667,667,50
|
|
20250218,144900,289860041,667,667,667,667,1
|
|
20250218,144800,289859374,666,666,666,666,100
|
|
20250218,144700,289792774,665,665,665,665,11
|
|
20250218,144600,289785459,667,667,667,667,250
|
|
20250218,144500,289618709,667,667,667,667,0
|
|
20250218,144400,289618709,667,667,667,667,1237
|
|
20250218,144300,288793630,665,665,665,665,0
|
|
20250218,144200,288793630,665,667,667,665,11
|
|
20250218,144100,288786313,664,664,664,664,0
|
|
20250218,144000,288786313,664,664,664,664,0
|
|
20250218,143900,288786313,664,664,664,664,0
|
|
20250218,143800,288786313,664,664,664,664,0
|
|
20250218,143700,288786313,664,664,664,664,0
|
|
20250218,143600,288786313,664,665,665,664,310
|
|
20250218,143500,288580452,665,665,665,665,0
|
|
20250218,143400,288580452,665,665,665,664,511
|
|
20250218,143300,288240958,665,665,668,665,119
|
|
20250218,143200,288161472,668,667,668,665,26
|
|
20250218,143100,288144131,667,664,668,664,16
|
|
20250218,143000,288133461,668,668,668,668,1
|
|
20250218,142900,288132793,663,669,669,663,3
|
|
20250218,142800,288130796,663,663,669,663,3
|
|
20250218,142700,288128801,669,669,669,663,3
|
|
20250218,142600,288126800,663,668,668,663,166
|
|
20250218,142500,288015917,668,664,668,663,3
|
|
20250218,142400,288013922,663,663,663,663,500
|
|
20250218,142300,287682422,663,665,667,663,30963
|
|
20250218,142200,267088107,662,664,665,662,15627
|
|
20250218,142100,256696798,665,664,665,664,7609
|
|
20250218,142000,251644412,663,663,663,663,70
|
|
20250218,141900,251598002,663,663,663,663,1
|
|
20250218,141800,251597339,663,663,663,663,500
|
|
20250218,141700,251265839,664,664,664,664,0
|
|
20250218,141600,251265839,664,664,664,664,20
|
|
20250218,141500,251252559,664,664,664,664,0
|
|
20250218,141400,251252559,664,664,664,664,2
|
|
20250218,141300,251251231,663,663,663,663,3393
|
|
20250218,141200,249001672,663,663,663,663,0
|
|
20250218,141100,249001672,663,663,663,663,108
|
|
20250218,141000,248930068,663,663,663,663,207
|
|
20250218,140900,248792827,663,663,663,663,0
|
|
20250218,140800,248792827,663,663,663,663,1000
|
|
20250218,140700,248129827,662,662,662,662,0
|
|
20250218,140600,248129827,662,662,662,662,0
|
|
20250218,140500,248129827,662,662,662,662,0
|
|
20250218,140400,248129827,662,662,662,662,0
|
|
20250218,140300,248129827,662,662,662,662,0
|
|
20250218,140200,248129827,662,662,662,662,0
|
|
20250218,140100,248129827,662,662,662,662,0
|
|
20250218,140000,248129827,662,662,662,662,1
|
|
20250218,135900,248129165,663,663,663,663,16
|
|
20250218,135800,248118557,662,662,662,662,0
|
|
20250218,135700,248118557,662,662,662,662,40
|
|
20250218,135600,248092077,663,663,663,663,1
|
|
20250218,135500,248091414,662,662,662,662,0
|
|
20250218,135400,248091414,662,662,662,662,571
|
|
20250218,135300,247713412,662,662,662,662,3673
|
|
20250218,135200,245281886,661,661,661,661,300
|
|
20250218,135100,245083586,662,663,663,662,4000
|
|
20250218,135000,242434086,663,663,663,663,49
|
|
20250218,134900,242401599,663,663,663,662,705
|
|
20250218,134800,241934884,662,662,662,662,0
|
|
20250218,134700,241934884,662,662,662,662,4
|
|
20250218,134600,241932236,662,662,662,662,0
|
|
20250218,134500,241932236,662,662,662,662,0
|
|
20250218,134400,241932236,662,662,662,662,0
|
|
20250218,134300,241932236,662,662,662,662,1
|
|
20250218,134200,241931574,663,663,663,663,3
|
|
20250218,134100,241929585,663,663,663,663,0
|
|
20250218,134000,241929585,663,662,663,662,28
|
|
20250218,133900,241911048,662,662,662,662,137
|
|
20250218,133800,241820354,662,662,662,662,50
|
|
20250218,133700,241787254,662,662,662,662,500
|
|
20250218,133600,241456254,660,660,660,660,400
|
|
20250218,133500,241192254,660,660,660,660,87
|
|
20250218,133400,241134834,660,660,660,660,1000
|
|
20250218,133300,240474834,659,661,661,659,17012
|
|
20250218,133200,229244272,662,662,662,662,15
|
|
20250218,133100,229234342,662,662,662,661,5898
|
|
20250218,133000,225329874,662,662,662,662,0
|
|
20250218,132900,225329874,662,663,663,662,34
|
|
20250218,132800,225307333,663,663,663,663,202
|
|
20250218,132700,225173407,663,663,663,663,0
|
|
20250218,132600,225173407,663,663,663,663,1
|
|
20250218,132500,225172744,663,662,663,662,869
|
|
20250218,132400,224596801,662,663,663,662,6
|
|
20250218,132300,224592824,663,663,663,663,376
|
|
20250218,132200,224343536,663,663,663,663,20
|
|
20250218,132100,224330276,663,662,663,662,1300
|
|
20250218,132000,223469545,664,663,664,663,2031
|
|
20250218,131900,222120993,663,664,664,663,910
|
|
20250218,131800,221516763,664,664,664,664,0
|
|
20250218,131700,221516763,664,664,664,664,754
|
|
20250218,131600,221016107,664,662,664,662,6
|
|
20250218,131500,221012125,662,663,663,662,721
|
|
20250218,131400,220534123,663,662,663,662,72
|
|
20250218,131300,220486413,662,662,662,662,0
|
|
20250218,131200,220486413,662,663,663,662,104
|
|
20250218,131100,220417561,662,661,662,661,750
|
|
20250218,131000,219921311,661,661,661,661,1
|
|
20250218,130900,219920650,660,660,660,660,0
|
|
20250218,130800,219920650,660,660,660,660,0
|
|
20250218,130700,219920650,660,660,660,660,0
|
|
20250218,130600,219920650,660,660,660,660,0
|
|
20250218,130500,219920650,660,661,661,660,20000
|
|
20250218,130400,206720271,661,662,662,661,1650
|
|
20250218,130300,205629597,662,662,662,662,350
|
|
20250218,130200,205397897,663,664,664,662,94
|
|
20250218,130100,205335548,664,664,664,664,500
|
|
20250218,130000,205003548,661,664,664,661,16001
|
|
20250218,125900,194420522,664,664,664,664,50
|
|
20250218,125800,194387322,663,663,663,663,1730
|
|
20250218,125700,193240332,663,663,663,663,8845
|
|
20250218,125600,187376097,663,663,663,663,0
|
|
20250218,125500,187376097,663,664,664,663,50
|
|
20250218,125400,187342917,663,664,664,663,2681
|
|
20250218,125300,185565409,663,663,663,663,2000
|
|
20250218,125200,184239409,663,663,663,663,40
|
|
20250218,125100,184212889,664,664,664,664,2
|
|
20250218,125000,184211561,664,664,664,664,32
|
|
20250218,124900,184190313,664,663,664,663,1801
|
|
20250218,124800,182996249,663,663,663,663,1
|
|
20250218,124700,182995586,662,662,662,662,20
|
|
20250218,124600,182982346,662,662,662,662,1
|
|
20250218,124500,182981684,662,664,664,662,23875
|
|
20250218,124400,167159684,664,664,664,664,20
|
|
20250218,124300,167146404,664,664,664,664,1
|
|
20250218,124200,167145740,664,664,664,664,100
|
|
20250218,124100,167079340,664,664,664,664,60
|
|
20250218,124000,167039500,664,664,664,664,0
|
|
20250218,123900,167039500,664,664,664,664,0
|
|
20250218,123800,167039500,664,663,664,663,2
|
|
20250218,123700,167038173,664,663,664,662,10200
|
|
20250218,123600,160279773,662,665,665,662,15010
|
|
20250218,123500,150327995,665,665,665,665,20
|
|
20250218,123400,150314695,664,664,664,664,30
|
|
20250218,123300,150294775,664,664,664,663,11150
|
|
20250218,123200,142891225,665,665,665,665,200
|
|
20250218,123100,142758225,665,665,665,665,274
|
|
20250218,123000,142576015,664,664,664,664,0
|
|
20250218,122900,142576015,664,664,664,664,673
|
|
20250218,122800,142129143,664,665,665,664,3066
|
|
20250218,122700,140093280,665,665,665,665,0
|
|
20250218,122600,140093280,665,665,665,665,30
|
|
20250218,122500,140073330,664,664,664,664,550
|
|
20250218,122400,139708130,664,665,665,661,20058
|
|
20250218,122300,126427982,665,665,665,665,158
|
|
20250218,122200,126322912,665,665,665,665,53
|
|
20250218,122100,126287667,665,665,665,665,1227
|
|
20250218,122000,125471712,665,665,665,665,37
|
|
20250218,121900,125447107,665,665,665,665,3100
|
|
20250218,121800,123385607,665,665,665,665,0
|
|
20250218,121700,123385607,665,665,665,665,0
|
|
20250218,121600,123385607,665,665,665,665,0
|
|
20250218,121500,123385607,665,665,665,665,0
|
|
20250218,121400,123385607,665,665,665,665,3120
|
|
20250218,121300,121310807,666,666,666,666,51
|
|
20250218,121200,121276841,665,665,665,665,2650
|
|
20250218,121100,119514591,665,665,665,665,490
|
|
20250218,121000,119188741,665,665,665,665,172
|
|
20250218,120900,119074361,665,665,665,665,80
|
|
20250218,120800,119021161,665,665,665,665,0
|
|
20250218,120700,119021161,665,665,665,665,0
|
|
20250218,120600,119021161,665,665,665,662,13500
|
|
20250218,120500,110074271,666,666,666,666,1049
|
|
20250218,120400,109375637,666,666,666,666,0
|
|
20250218,120300,109375637,666,666,666,666,5
|
|
20250218,120200,109372307,666,666,666,666,35
|
|
20250218,120100,109348997,666,667,667,666,4
|
|
20250218,120000,109346331,664,664,664,664,0
|
|
20250218,115900,109346331,664,667,667,664,11002
|
|
20250218,115800,102039157,667,666,667,666,161
|
|
20250218,115700,101931920,667,667,667,667,0
|
|
20250218,115600,101931920,667,667,667,667,500
|
|
20250218,115500,101598420,667,667,667,667,1
|
|
20250218,115400,101597753,664,664,664,664,0
|
|
20250218,115300,101597753,664,667,667,664,15501
|
|
20250218,115200,91283313,666,667,667,666,51
|
|
20250218,115100,91249317,667,667,667,667,319
|
|
20250218,115000,91036544,667,667,667,667,784
|
|
20250218,114900,90513616,667,667,667,667,200
|
|
20250218,114800,90380216,667,667,667,667,3641
|
|
20250218,114700,87951669,667,667,667,667,28
|
|
20250218,114600,87932993,667,669,669,667,19557
|
|
20250218,114500,74887964,669,669,669,669,10
|
|
20250218,114400,74881274,668,669,669,668,2701
|
|
20250218,114300,73076806,669,669,669,669,200
|
|
20250218,114200,72943006,668,670,670,668,9210
|
|
20250218,114100,66788166,670,670,670,670,514
|
|
20250218,114000,66443786,670,670,671,670,2045
|
|
20250218,113900,65073631,671,671,671,671,0
|
|
20250218,113800,65073631,671,671,671,671,301
|
|
20250218,113700,64871660,672,672,672,672,1
|
|
20250218,113600,64870988,672,672,672,672,252
|
|
20250218,113500,64701644,672,672,672,672,558
|
|
20250218,113400,64326668,672,672,672,672,0
|
|
20250218,113300,64326668,672,672,672,672,1
|
|
20250218,113200,64325996,671,671,671,671,0
|
|
20250218,113100,64325996,671,671,671,671,730
|
|
20250218,113000,63836166,672,672,672,672,0
|
|
20250218,112900,63836166,672,672,672,672,0
|
|
20250218,112800,63836166,672,672,672,672,0
|
|
20250218,112700,63836166,672,672,672,672,1
|
|
20250218,112600,63835494,672,672,672,672,0
|
|
20250218,112500,63835494,672,672,672,672,0
|
|
20250218,112400,63835494,672,672,672,672,20
|
|
20250218,112300,63822054,672,672,672,672,100
|
|
20250218,112200,63754854,672,672,672,672,0
|
|
20250218,112100,63754854,672,672,672,672,0
|
|
20250218,112000,63754854,672,674,674,672,222
|
|
20250218,111900,63605615,674,674,674,674,12
|
|
20250218,111800,63597527,674,673,674,673,6
|
|
20250218,111700,63593488,672,672,672,672,0
|
|
20250218,111600,63593488,672,672,672,672,0
|
|
20250218,111500,63593488,672,672,672,672,0
|
|
20250218,111400,63593488,672,672,672,672,1
|
|
20250218,111300,63592816,672,672,672,672,0
|
|
20250218,111200,63592816,672,672,672,672,169
|
|
20250218,111100,63479248,672,672,672,672,0
|
|
20250218,111000,63479248,672,672,672,672,0
|
|
20250218,110900,63479248,672,672,672,672,622
|
|
20250218,110800,63061264,671,672,672,671,2100
|
|
20250218,110700,61652015,678,673,678,673,2000
|
|
20250218,110600,60298800,672,672,672,672,0
|
|
20250218,110500,60298800,672,672,672,672,3
|
|
20250218,110400,60296784,673,673,673,673,0
|
|
20250218,110300,60296784,673,673,673,673,10
|
|
20250218,110200,60290054,673,673,673,673,13
|
|
20250218,110100,60281305,673,672,673,671,50
|
|
20250218,110000,60247696,672,672,672,672,1
|
|
20250218,105900,60247024,674,674,674,674,1
|
|
20250218,105800,60246350,674,674,674,674,0
|
|
20250218,105700,60246350,674,674,674,674,0
|
|
20250218,105600,60246350,674,674,674,674,0
|
|
20250218,105500,60246350,674,674,674,674,0
|
|
20250218,105400,60246350,674,674,674,674,30
|
|
20250218,105300,60226130,674,674,674,674,0
|
|
20250218,105200,60226130,674,674,674,674,0
|
|
20250218,105100,60226130,674,674,674,674,0
|
|
20250218,105000,60226130,674,674,674,674,0
|
|
20250218,104900,60226130,674,674,674,674,11
|
|
20250218,104800,60218716,674,674,674,674,1
|
|
20250218,104700,60218042,671,671,671,671,0
|
|
20250218,104600,60218042,671,671,671,671,1
|
|
20250218,104500,60217371,672,672,672,672,129
|
|
20250218,104400,60130683,673,672,673,672,6
|
|
20250218,104300,60126646,673,673,673,673,0
|
|
20250218,104200,60126646,673,672,673,672,6
|
|
20250218,104100,60122609,673,672,673,672,4
|
|
20250218,104000,60119920,671,671,671,671,0
|
|
20250218,103900,60119920,671,671,671,671,0
|
|
20250218,103800,60119920,671,674,674,671,52
|
|
20250218,103700,60085025,671,672,672,671,979
|
|
20250218,103600,59427138,673,674,674,673,3003
|
|
20250218,103500,57406117,674,674,674,674,3
|
|
20250218,103400,57404095,673,673,673,673,0
|
|
20250218,103300,57404095,673,674,674,673,3370
|
|
20250218,103200,55133296,676,676,676,676,3
|
|
20250218,103100,55131268,676,676,676,676,0
|
|
20250218,103000,55131268,676,676,676,676,0
|
|
20250218,102900,55131268,676,676,676,676,4
|
|
20250218,102800,55128564,676,674,676,674,229
|
|
20250218,102700,54974200,674,674,674,674,0
|
|
20250218,102600,54974200,674,674,674,674,0
|
|
20250218,102500,54974200,674,675,675,674,1514
|
|
20250218,102400,53953750,675,675,675,675,102
|
|
20250218,102300,53884900,675,675,675,675,1
|
|
20250218,102200,53884225,673,674,674,673,2091
|
|
20250218,102100,52476966,673,673,673,673,0
|
|
20250218,102000,52476966,673,674,674,673,3560
|
|
20250218,101900,50079565,673,673,673,673,0
|
|
20250218,101800,50079565,673,673,673,673,0
|
|
20250218,101700,50079565,673,673,673,673,0
|
|
20250218,101600,50079565,673,677,677,673,102
|
|
20250218,101500,50010519,673,675,677,673,3762
|
|
20250218,101400,47474574,675,677,677,675,4143
|
|
20250218,101300,44676451,675,675,675,675,131
|
|
20250218,101200,44588026,675,675,675,675,0
|
|
20250218,101100,44588026,675,675,675,675,300
|
|
20250218,101000,44385526,675,675,675,675,885
|
|
20250218,100900,43788151,677,677,677,677,2
|
|
20250218,100800,43786797,675,677,677,675,2011
|
|
20250218,100700,42429368,677,677,677,677,0
|
|
20250218,100600,42429368,677,677,677,677,104
|
|
20250218,100500,42358960,678,676,678,676,11
|
|
20250218,100400,42351522,675,675,675,675,174
|
|
20250218,100300,42234072,675,675,675,675,174
|
|
20250218,100200,42116622,675,675,675,675,0
|
|
20250218,100100,42116622,675,675,675,675,0
|
|
20250218,100000,42116622,675,675,675,675,0
|
|
20250218,095900,42116622,675,675,675,675,18
|
|
20250218,095800,42104472,678,678,678,678,0
|
|
20250218,095700,42104472,678,678,678,678,0
|
|
20250218,095600,42104472,678,678,678,678,2900
|
|
20250218,095500,40138272,678,678,678,678,0
|
|
20250218,095400,40138272,678,678,678,678,1800
|
|
20250218,095300,38917872,675,675,675,675,80
|
|
20250218,095200,38863872,675,675,675,675,0
|
|
20250218,095100,38863872,675,675,675,675,320
|
|
20250218,095000,38647872,675,678,678,675,215
|
|
20250218,094900,38502743,678,678,678,678,26
|
|
20250218,094800,38485115,679,679,679,679,0
|
|
20250218,094700,38485115,679,679,679,679,10
|
|
20250218,094600,38478325,679,679,679,679,0
|
|
20250218,094500,38478325,679,679,679,679,4
|
|
20250218,094400,38475609,679,679,679,679,25
|
|
20250218,094300,38458634,679,673,679,673,4064
|
|
20250218,094200,35723550,674,675,675,674,503
|
|
20250218,094100,35384345,678,678,678,678,1936
|
|
20250218,094000,34071737,678,678,678,678,0
|
|
20250218,093900,34071737,678,678,678,678,0
|
|
20250218,093800,34071737,678,677,678,677,201
|
|
20250218,093700,33935659,677,677,677,677,230
|
|
20250218,093600,33779949,677,677,677,677,3000
|
|
20250218,093500,31748949,677,677,677,677,0
|
|
20250218,093400,31748949,677,677,677,677,74
|
|
20250218,093300,31698851,677,677,677,677,1
|
|
20250218,093200,31698174,673,673,673,673,190
|
|
20250218,093100,31570304,677,677,677,677,0
|
|
20250218,093000,31570304,677,674,677,673,691
|
|
20250218,092900,31105093,674,675,675,674,22
|
|
20250218,092800,31090251,675,675,675,675,0
|
|
20250218,092700,31090251,675,674,677,674,26
|
|
20250218,092600,31072712,674,674,674,674,376
|
|
20250218,092500,30819288,674,674,674,674,0
|
|
20250218,092400,30819288,674,676,676,674,18167
|
|
20250218,092300,18540861,678,678,678,678,8
|
|
20250218,092200,18535437,678,678,678,678,250
|
|
20250218,092100,18365937,678,677,679,676,3561
|
|
20250218,092000,15958190,677,677,677,677,9
|
|
20250218,091900,15952097,677,677,677,677,100
|
|
20250218,091800,15884397,678,678,678,678,1
|
|
20250218,091700,15883719,678,678,678,678,1
|
|
20250218,091600,15883041,676,679,679,676,3099
|
|
20250218,091500,13779114,676,676,676,676,213
|
|
20250218,091400,13635126,681,677,681,676,503
|
|
20250218,091300,13294936,676,677,677,676,500
|
|
20250218,091200,12956921,677,677,677,677,147
|
|
20250218,091100,12857402,677,677,677,677,353
|
|
20250218,091000,12618421,677,681,681,677,1380
|
|
20250218,090900,11684129,681,680,681,680,102
|
|
20250218,090800,11614767,683,683,683,683,0
|
|
20250218,090700,11614767,683,683,683,683,5
|
|
20250218,090600,11611352,684,680,684,680,3000
|
|
20250218,090500,9559714,676,676,676,676,0
|
|
20250218,090400,9559714,676,680,680,676,3000
|
|
20250218,090300,7531514,680,675,680,675,5245
|
|
20250218,090200,3967169,675,675,675,675,1829
|
|
20250218,090100,2732594,675,675,675,675,0
|
|
20250218,090000,2732594,675,678,678,675,4032
|