642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,193900,148212803,675,675,675,675,7532
|
|
20250220,193800,148212803,675,675,675,675,0
|
|
20250220,193700,148212803,675,675,675,675,0
|
|
20250220,193600,148212803,675,675,675,675,0
|
|
20250220,193500,148212803,675,675,675,675,0
|
|
20250220,193400,148212803,675,675,675,675,0
|
|
20250220,193300,148212803,675,675,675,675,0
|
|
20250220,193200,148212803,675,675,675,675,0
|
|
20250220,193100,148212803,675,675,675,675,0
|
|
20250220,193000,148212803,675,675,675,675,0
|
|
20250220,192900,148212803,675,675,675,675,0
|
|
20250220,192800,148212803,675,675,675,675,0
|
|
20250220,192700,148212803,675,675,675,675,0
|
|
20250220,192600,148212803,675,675,675,675,0
|
|
20250220,192500,148212803,675,675,675,675,0
|
|
20250220,192400,148212803,675,675,675,675,0
|
|
20250220,192300,148212803,675,675,675,675,0
|
|
20250220,192200,148212803,675,675,675,675,0
|
|
20250220,192100,148212803,675,675,675,675,0
|
|
20250220,192000,148212803,675,675,675,675,0
|
|
20250220,191900,148212803,675,675,675,675,0
|
|
20250220,191800,148212803,675,675,675,675,0
|
|
20250220,191700,148212803,675,675,675,675,0
|
|
20250220,191600,148212803,675,675,675,675,0
|
|
20250220,191500,148212803,675,675,675,675,0
|
|
20250220,191400,148212803,675,675,675,675,0
|
|
20250220,191300,148212803,675,675,675,675,0
|
|
20250220,191200,148212803,675,675,675,675,0
|
|
20250220,191100,148212803,675,675,675,675,0
|
|
20250220,191000,148212803,675,675,675,675,0
|
|
20250220,190900,148212803,675,675,675,675,7532
|
|
20250220,190800,148212803,675,675,675,675,0
|
|
20250220,190700,148212803,675,675,675,675,0
|
|
20250220,190600,148212803,675,675,675,675,0
|
|
20250220,190500,148212803,675,675,675,675,0
|
|
20250220,190400,148212803,675,675,675,675,0
|
|
20250220,190300,148212803,675,675,675,675,0
|
|
20250220,190200,148212803,675,675,675,675,0
|
|
20250220,190100,148212803,675,675,675,675,0
|
|
20250220,190000,148212803,675,675,675,675,0
|
|
20250220,185900,148212803,675,675,675,675,0
|
|
20250220,185800,148212803,675,675,675,675,0
|
|
20250220,185700,148212803,675,675,675,675,0
|
|
20250220,185600,148212803,675,675,675,675,0
|
|
20250220,185500,148212803,675,675,675,675,0
|
|
20250220,185400,148212803,675,675,675,675,0
|
|
20250220,185300,148212803,675,675,675,675,0
|
|
20250220,185200,148212803,675,675,675,675,0
|
|
20250220,185100,148212803,675,675,675,675,0
|
|
20250220,185000,148212803,675,675,675,675,0
|
|
20250220,184900,148212803,675,675,675,675,0
|
|
20250220,184800,148212803,675,675,675,675,0
|
|
20250220,184700,148212803,675,675,675,675,0
|
|
20250220,184600,148212803,675,675,675,675,0
|
|
20250220,184500,148212803,675,675,675,675,0
|
|
20250220,184400,148212803,675,675,675,675,0
|
|
20250220,184300,148212803,675,675,675,675,0
|
|
20250220,184200,148212803,675,675,675,675,0
|
|
20250220,184100,148212803,675,675,675,675,0
|
|
20250220,184000,148212803,675,675,675,675,0
|
|
20250220,183900,148212803,675,675,675,675,7532
|
|
20250220,183800,148212803,675,675,675,675,0
|
|
20250220,183700,148212803,675,675,675,675,0
|
|
20250220,183600,148212803,675,675,675,675,0
|
|
20250220,183500,148212803,675,675,675,675,0
|
|
20250220,183400,148212803,675,675,675,675,0
|
|
20250220,183300,148212803,675,675,675,675,0
|
|
20250220,183200,148212803,675,675,675,675,0
|
|
20250220,183100,148212803,675,675,675,675,0
|
|
20250220,183000,148212803,675,675,675,675,0
|
|
20250220,182900,148212803,675,675,675,675,0
|
|
20250220,182800,148212803,675,675,675,675,0
|
|
20250220,182700,148212803,675,675,675,675,0
|
|
20250220,182600,148212803,675,675,675,675,0
|
|
20250220,182500,148212803,675,675,675,675,0
|
|
20250220,182400,148212803,675,675,675,675,0
|
|
20250220,182300,148212803,675,675,675,675,0
|
|
20250220,182200,148212803,675,675,675,675,0
|
|
20250220,182100,148212803,675,675,675,675,0
|
|
20250220,182000,148212803,675,675,675,675,0
|
|
20250220,181900,148212803,675,675,675,675,0
|
|
20250220,181800,148212803,675,675,675,675,0
|
|
20250220,181700,148212803,675,675,675,675,0
|
|
20250220,181600,148212803,675,675,675,675,0
|
|
20250220,181500,148212803,675,675,675,675,0
|
|
20250220,181400,148212803,675,675,675,675,0
|
|
20250220,181300,148212803,675,675,675,675,0
|
|
20250220,181200,148212803,675,675,675,675,0
|
|
20250220,181100,148212803,675,675,675,675,0
|
|
20250220,181000,148212803,675,675,675,675,0
|
|
20250220,180900,148212803,675,675,675,675,7532
|
|
20250220,180800,148212803,675,675,675,675,0
|
|
20250220,180700,148212803,675,675,675,675,0
|
|
20250220,180600,148212803,675,675,675,675,0
|
|
20250220,180500,148212803,675,675,675,675,0
|
|
20250220,180400,148212803,675,675,675,675,0
|
|
20250220,180300,148212803,675,675,675,675,0
|
|
20250220,180200,148212803,675,675,675,675,0
|
|
20250220,180100,148212803,675,675,675,675,0
|
|
20250220,180000,148212803,675,675,675,675,0
|
|
20250220,175900,148212803,675,675,675,675,0
|
|
20250220,175800,148212803,675,675,675,675,0
|
|
20250220,175700,148212803,675,675,675,675,0
|
|
20250220,175600,148212803,675,675,675,675,0
|
|
20250220,175500,148212803,675,675,675,675,0
|
|
20250220,175400,148212803,675,675,675,675,0
|
|
20250220,175300,148212803,675,675,675,675,0
|
|
20250220,175200,148212803,675,675,675,675,0
|
|
20250220,175100,148212803,675,675,675,675,0
|
|
20250220,175000,148212803,675,675,675,675,0
|
|
20250220,174900,148212803,675,675,675,675,0
|
|
20250220,174800,148212803,675,675,675,675,0
|
|
20250220,174700,148212803,675,675,675,675,0
|
|
20250220,174600,148212803,675,675,675,675,0
|
|
20250220,174500,148212803,675,675,675,675,0
|
|
20250220,174400,148212803,675,675,675,675,0
|
|
20250220,174300,148212803,675,675,675,675,0
|
|
20250220,174200,148212803,675,675,675,675,0
|
|
20250220,174100,148212803,675,675,675,675,0
|
|
20250220,174000,148212803,675,675,675,675,0
|
|
20250220,173900,148212803,675,675,675,675,7532
|
|
20250220,173800,148212803,675,675,675,675,0
|
|
20250220,173700,148212803,675,675,675,675,0
|
|
20250220,173600,148212803,675,675,675,675,0
|
|
20250220,173500,148212803,675,675,675,675,0
|
|
20250220,173400,148212803,675,675,675,675,0
|
|
20250220,173300,148212803,675,675,675,675,0
|
|
20250220,173200,148212803,675,675,675,675,0
|
|
20250220,173100,148212803,675,675,675,675,0
|
|
20250220,173000,148212803,675,675,675,675,0
|
|
20250220,172900,148212803,675,675,675,675,0
|
|
20250220,172800,148212803,675,675,675,675,0
|
|
20250220,172700,148212803,675,675,675,675,0
|
|
20250220,172600,148212803,675,675,675,675,0
|
|
20250220,172500,148212803,675,675,675,675,0
|
|
20250220,172400,148212803,675,675,675,675,0
|
|
20250220,172300,148212803,675,675,675,675,0
|
|
20250220,172200,148212803,675,675,675,675,0
|
|
20250220,172100,148212803,675,675,675,675,0
|
|
20250220,172000,148212803,675,675,675,675,0
|
|
20250220,171900,148212803,675,675,675,675,0
|
|
20250220,171800,148212803,675,675,675,675,0
|
|
20250220,171700,148212803,675,675,675,675,0
|
|
20250220,171600,148212803,675,675,675,675,0
|
|
20250220,171500,148212803,675,675,675,675,0
|
|
20250220,171400,148212803,675,675,675,675,0
|
|
20250220,171300,148212803,675,675,675,675,0
|
|
20250220,171200,148212803,675,675,675,675,0
|
|
20250220,171100,148212803,675,675,675,675,0
|
|
20250220,171000,148212803,675,675,675,675,0
|
|
20250220,170900,148212803,675,675,675,675,7532
|
|
20250220,170800,148212803,675,675,675,675,0
|
|
20250220,170700,148212803,675,675,675,675,0
|
|
20250220,170600,148212803,675,675,675,675,0
|
|
20250220,170500,148212803,675,675,675,675,0
|
|
20250220,170400,148212803,675,675,675,675,0
|
|
20250220,170300,148212803,675,675,675,675,0
|
|
20250220,170200,148212803,675,675,675,675,0
|
|
20250220,170100,148212803,675,675,675,675,0
|
|
20250220,170000,148212803,675,675,675,675,0
|
|
20250220,165900,148212803,675,675,675,675,0
|
|
20250220,165800,148212803,675,675,675,675,0
|
|
20250220,165700,148212803,675,675,675,675,0
|
|
20250220,165600,148212803,675,675,675,675,0
|
|
20250220,165500,148212803,675,675,675,675,0
|
|
20250220,165400,148212803,675,675,675,675,0
|
|
20250220,165300,148212803,675,675,675,675,0
|
|
20250220,165200,148212803,675,675,675,675,0
|
|
20250220,165100,148212803,675,675,675,675,0
|
|
20250220,165000,148212803,675,675,675,675,0
|
|
20250220,164900,148212803,675,675,675,675,0
|
|
20250220,164800,148212803,675,675,675,675,0
|
|
20250220,164700,148212803,675,675,675,675,0
|
|
20250220,164600,148212803,675,675,675,675,0
|
|
20250220,164500,148212803,675,675,675,675,0
|
|
20250220,164400,148212803,675,675,675,675,0
|
|
20250220,164300,148212803,675,675,675,675,0
|
|
20250220,164200,148212803,675,675,675,675,0
|
|
20250220,164100,148212803,675,675,675,675,0
|
|
20250220,164000,148212803,675,675,675,675,0
|
|
20250220,163900,148212803,675,675,675,675,7532
|
|
20250220,163800,148212803,675,675,675,675,0
|
|
20250220,163700,148212803,675,675,675,675,0
|
|
20250220,163600,148212803,675,675,675,675,0
|
|
20250220,163500,148212803,675,675,675,675,0
|
|
20250220,163400,148212803,675,675,675,675,0
|
|
20250220,163300,148212803,675,675,675,675,0
|
|
20250220,163200,148212803,675,675,675,675,0
|
|
20250220,163100,148212803,675,675,675,675,0
|
|
20250220,163000,148212803,675,675,675,675,0
|
|
20250220,162900,148212803,675,675,675,675,0
|
|
20250220,162800,148212803,675,675,675,675,0
|
|
20250220,162700,148212803,675,675,675,675,0
|
|
20250220,162600,148212803,675,675,675,675,0
|
|
20250220,162500,148212803,675,675,675,675,0
|
|
20250220,162400,148212803,675,675,675,675,0
|
|
20250220,162300,148212803,675,675,675,675,0
|
|
20250220,162200,148212803,675,675,675,675,0
|
|
20250220,162100,148212803,675,675,675,675,0
|
|
20250220,162000,148212803,675,675,675,675,0
|
|
20250220,161900,148212803,675,675,675,675,0
|
|
20250220,161800,148212803,675,675,675,675,0
|
|
20250220,161700,148212803,675,675,675,675,0
|
|
20250220,161600,148212803,675,675,675,675,0
|
|
20250220,161500,148212803,675,675,675,675,0
|
|
20250220,161400,148212803,675,675,675,675,0
|
|
20250220,161300,148212803,675,675,675,675,0
|
|
20250220,161200,148212803,675,675,675,675,0
|
|
20250220,161100,148212803,675,675,675,675,0
|
|
20250220,161000,148212803,675,675,675,675,0
|
|
20250220,160900,148212803,675,675,675,675,7532
|
|
20250220,160800,148212803,675,675,675,675,0
|
|
20250220,160700,148212803,675,675,675,675,0
|
|
20250220,160600,148212803,675,675,675,675,0
|
|
20250220,160500,148212803,675,675,675,675,0
|
|
20250220,160400,148212803,675,675,675,675,0
|
|
20250220,160300,148212803,675,675,675,675,0
|
|
20250220,160200,148212803,675,675,675,675,0
|
|
20250220,160100,148212803,675,675,675,675,0
|
|
20250220,160000,148212803,675,675,675,675,0
|
|
20250220,155900,148212803,675,675,675,675,0
|
|
20250220,155800,148212803,675,675,675,675,0
|
|
20250220,155700,148212803,675,675,675,675,0
|
|
20250220,155600,148212803,675,675,675,675,0
|
|
20250220,155500,148212803,675,675,675,675,0
|
|
20250220,155400,148212803,675,675,675,675,0
|
|
20250220,155300,148212803,675,675,675,675,0
|
|
20250220,155200,148212803,675,675,675,675,0
|
|
20250220,155100,148212803,675,675,675,675,0
|
|
20250220,155000,148212803,675,675,675,675,0
|
|
20250220,154900,148212803,675,675,675,675,0
|
|
20250220,154800,148212803,675,675,675,675,0
|
|
20250220,154700,148212803,675,675,675,675,0
|
|
20250220,154600,148212803,675,675,675,675,0
|
|
20250220,154500,148212803,675,675,675,675,0
|
|
20250220,154400,148212803,675,675,675,675,0
|
|
20250220,154300,148212803,675,675,675,675,0
|
|
20250220,154200,148212803,675,675,675,675,0
|
|
20250220,154100,148212803,675,675,675,675,0
|
|
20250220,154000,148212803,675,675,675,675,0
|
|
20250220,153900,148212803,675,675,675,675,7532
|
|
20250220,153800,148212803,675,675,675,675,0
|
|
20250220,153700,148212803,675,675,675,675,0
|
|
20250220,153600,148212803,675,675,675,675,0
|
|
20250220,153500,148212803,675,675,675,675,0
|
|
20250220,153400,148212803,675,675,675,675,0
|
|
20250220,153300,148212803,675,675,675,675,0
|
|
20250220,153200,148212803,675,675,675,675,0
|
|
20250220,153100,148212803,675,675,675,675,0
|
|
20250220,153000,148212803,675,675,675,675,7532
|
|
20250220,152900,143128703,673,673,673,673,0
|
|
20250220,152800,143128703,673,673,673,673,0
|
|
20250220,152700,143128703,673,673,673,673,0
|
|
20250220,152600,143128703,673,673,673,673,0
|
|
20250220,152500,143128703,673,673,673,673,0
|
|
20250220,152400,143128703,673,673,673,673,0
|
|
20250220,152300,143128703,673,673,673,673,0
|
|
20250220,152200,143128703,673,673,673,673,0
|
|
20250220,152100,143128703,673,673,673,673,0
|
|
20250220,152000,143128703,673,673,673,673,0
|
|
20250220,151900,143128703,673,673,673,673,0
|
|
20250220,151800,143128703,673,673,673,673,1
|
|
20250220,151700,143128030,672,672,672,672,0
|
|
20250220,151600,143128030,672,672,672,672,40
|
|
20250220,151500,143101150,674,674,674,674,0
|
|
20250220,151400,143101150,674,674,674,674,300
|
|
20250220,151300,142898950,674,674,674,674,0
|
|
20250220,151200,142898950,674,674,674,674,0
|
|
20250220,151100,142898950,674,674,674,674,0
|
|
20250220,151000,142898950,674,672,674,672,673
|
|
20250220,150900,142446692,674,674,674,674,1
|
|
20250220,150800,142446018,674,674,674,674,0
|
|
20250220,150700,142446018,674,674,674,674,0
|
|
20250220,150600,142446018,674,674,674,674,0
|
|
20250220,150500,142446018,674,674,674,674,0
|
|
20250220,150400,142446018,674,674,674,674,0
|
|
20250220,150300,142446018,674,674,674,674,2000
|
|
20250220,150200,141098018,674,674,674,674,150
|
|
20250220,150100,140996918,674,674,674,674,0
|
|
20250220,150000,140996918,674,674,674,674,0
|
|
20250220,145900,140996918,674,674,674,674,2
|
|
20250220,145800,140995570,674,673,674,673,1000
|
|
20250220,145700,140322416,672,673,673,672,2119
|
|
20250220,145600,138897794,674,673,674,673,6
|
|
20250220,145500,138893755,674,674,674,674,0
|
|
20250220,145400,138893755,674,674,674,674,51
|
|
20250220,145300,138859381,674,673,674,673,606
|
|
20250220,145200,138451542,673,673,673,673,1462
|
|
20250220,145100,137467616,674,674,674,674,0
|
|
20250220,145000,137467616,674,674,674,674,7435
|
|
20250220,144900,132456426,674,674,674,674,0
|
|
20250220,144800,132456426,674,674,674,674,0
|
|
20250220,144700,132456426,674,674,674,674,5
|
|
20250220,144600,132453056,675,675,675,675,0
|
|
20250220,144500,132453056,675,675,675,675,0
|
|
20250220,144400,132453056,675,675,675,675,0
|
|
20250220,144300,132453056,675,675,675,675,0
|
|
20250220,144200,132453056,675,675,675,675,0
|
|
20250220,144100,132453056,675,675,675,675,0
|
|
20250220,144000,132453056,675,675,675,675,0
|
|
20250220,143900,132453056,675,674,675,674,2
|
|
20250220,143800,132451707,675,675,675,675,0
|
|
20250220,143700,132451707,675,675,675,675,0
|
|
20250220,143600,132451707,675,675,675,675,0
|
|
20250220,143500,132451707,675,675,675,675,7
|
|
20250220,143400,132446982,675,675,675,675,0
|
|
20250220,143300,132446982,675,675,675,675,0
|
|
20250220,143200,132446982,675,675,675,675,0
|
|
20250220,143100,132446982,675,675,675,675,0
|
|
20250220,143000,132446982,675,674,675,674,3
|
|
20250220,142900,132444959,674,674,674,674,0
|
|
20250220,142800,132444959,674,674,674,674,2347
|
|
20250220,142700,130863081,675,675,675,675,0
|
|
20250220,142600,130863081,675,675,675,675,20
|
|
20250220,142500,130849581,675,675,675,675,0
|
|
20250220,142400,130849581,675,675,675,675,0
|
|
20250220,142300,130849581,675,675,675,675,0
|
|
20250220,142200,130849581,675,675,675,675,0
|
|
20250220,142100,130849581,675,675,675,675,5
|
|
20250220,142000,130846206,675,675,675,675,0
|
|
20250220,141900,130846206,675,675,675,675,2
|
|
20250220,141800,130844856,675,675,675,675,0
|
|
20250220,141700,130844856,675,675,675,675,0
|
|
20250220,141600,130844856,675,675,675,675,0
|
|
20250220,141500,130844856,675,675,675,675,0
|
|
20250220,141400,130844856,675,675,675,675,0
|
|
20250220,141300,130844856,675,675,675,675,2
|
|
20250220,141200,130843506,674,674,674,674,806
|
|
20250220,141100,130300262,674,674,674,674,0
|
|
20250220,141000,130300262,674,674,674,674,0
|
|
20250220,140900,130300262,674,674,674,674,5732
|
|
20250220,140800,126436894,673,673,673,673,0
|
|
20250220,140700,126436894,673,673,673,673,600
|
|
20250220,140600,126033094,673,673,673,673,10
|
|
20250220,140500,126026364,673,673,673,673,0
|
|
20250220,140400,126026364,673,673,673,673,0
|
|
20250220,140300,126026364,673,673,673,673,4108
|
|
20250220,140200,123261680,674,674,674,674,2
|
|
20250220,140100,123260332,674,674,674,674,0
|
|
20250220,140000,123260332,674,674,674,674,2
|
|
20250220,135900,123258984,674,674,674,674,1
|
|
20250220,135800,123258310,674,674,674,674,1120
|
|
20250220,135700,122503430,674,674,674,674,116
|
|
20250220,135600,122425246,674,674,674,674,1700
|
|
20250220,135500,121279446,674,674,674,674,1220
|
|
20250220,135400,120457166,674,674,674,674,107
|
|
20250220,135300,120385048,674,674,674,674,0
|
|
20250220,135200,120385048,674,674,674,674,0
|
|
20250220,135100,120385048,674,674,674,674,0
|
|
20250220,135000,120385048,674,675,675,674,3076
|
|
20250220,134900,118311399,675,675,675,675,64
|
|
20250220,134800,118268199,675,675,675,675,0
|
|
20250220,134700,118268199,675,675,675,675,0
|
|
20250220,134600,118268199,675,675,675,675,0
|
|
20250220,134500,118268199,675,675,675,675,0
|
|
20250220,134400,118268199,675,675,675,675,298
|
|
20250220,134300,118067049,675,675,675,675,0
|
|
20250220,134200,118067049,675,675,675,675,0
|
|
20250220,134100,118067049,675,675,675,675,205
|
|
20250220,134000,117928674,676,676,676,676,0
|
|
20250220,133900,117928674,676,676,676,676,77
|
|
20250220,133800,117876622,676,675,676,675,26
|
|
20250220,133700,117859071,676,676,676,676,1
|
|
20250220,133600,117858395,676,676,676,676,0
|
|
20250220,133500,117858395,676,676,676,676,0
|
|
20250220,133400,117858395,676,676,676,676,0
|
|
20250220,133300,117858395,676,676,676,676,0
|
|
20250220,133200,117858395,676,676,676,676,0
|
|
20250220,133100,117858395,676,676,676,676,0
|
|
20250220,133000,117858395,676,676,676,676,0
|
|
20250220,132900,117858395,676,676,676,676,0
|
|
20250220,132800,117858395,676,675,676,675,179
|
|
20250220,132700,117737545,675,675,675,675,0
|
|
20250220,132600,117737545,675,675,675,675,0
|
|
20250220,132500,117737545,675,675,675,675,1
|
|
20250220,132400,117736870,675,675,675,675,1
|
|
20250220,132300,117736195,677,677,677,677,0
|
|
20250220,132200,117736195,677,677,677,677,0
|
|
20250220,132100,117736195,677,677,677,677,0
|
|
20250220,132000,117736195,677,677,677,677,1
|
|
20250220,131900,117735518,674,676,676,674,208
|
|
20250220,131800,117595030,675,675,675,675,0
|
|
20250220,131700,117595030,675,675,675,675,0
|
|
20250220,131600,117595030,675,675,675,675,0
|
|
20250220,131500,117595030,675,675,675,675,0
|
|
20250220,131400,117595030,675,675,675,675,0
|
|
20250220,131300,117595030,675,675,675,675,22
|
|
20250220,131200,117580180,676,676,676,676,0
|
|
20250220,131100,117580180,676,676,676,676,5
|
|
20250220,131000,117576800,677,677,677,677,0
|
|
20250220,130900,117576800,677,677,677,677,0
|
|
20250220,130800,117576800,677,677,677,677,0
|
|
20250220,130700,117576800,677,677,677,677,1
|
|
20250220,130600,117576123,677,677,677,677,100
|
|
20250220,130500,117508423,677,677,677,677,0
|
|
20250220,130400,117508423,677,677,677,677,0
|
|
20250220,130300,117508423,677,677,677,677,3
|
|
20250220,130200,117506392,677,677,677,677,33
|
|
20250220,130100,117484051,676,676,676,676,0
|
|
20250220,130000,117484051,676,676,676,676,1
|
|
20250220,125900,117483375,676,676,676,676,35
|
|
20250220,125800,117459715,676,676,676,676,0
|
|
20250220,125700,117459715,676,676,676,676,375
|
|
20250220,125600,117206215,675,675,675,675,0
|
|
20250220,125500,117206215,675,674,675,674,30
|
|
20250220,125400,117185970,674,674,674,674,5
|
|
20250220,125300,117182600,673,673,673,673,0
|
|
20250220,125200,117182600,673,673,673,673,0
|
|
20250220,125100,117182600,673,673,673,673,0
|
|
20250220,125000,117182600,673,673,673,673,0
|
|
20250220,124900,117182600,673,673,673,673,0
|
|
20250220,124800,117182600,673,673,673,673,267
|
|
20250220,124700,117002909,676,676,676,676,0
|
|
20250220,124600,117002909,676,676,676,676,2298
|
|
20250220,124500,115449461,676,676,676,676,408
|
|
20250220,124400,115173653,677,677,677,677,20
|
|
20250220,124300,115160113,676,676,676,676,5
|
|
20250220,124200,115156733,676,676,676,676,6
|
|
20250220,124100,115152677,676,677,677,676,99
|
|
20250220,124000,115085663,677,677,677,677,47
|
|
20250220,123900,115053844,677,677,677,676,600
|
|
20250220,123800,114647944,676,676,676,676,0
|
|
20250220,123700,114647944,676,676,676,676,175
|
|
20250220,123600,114529644,676,676,676,676,53
|
|
20250220,123500,114493816,676,676,676,676,50
|
|
20250220,123400,114460016,676,676,676,676,0
|
|
20250220,123300,114460016,676,676,676,676,0
|
|
20250220,123200,114460016,676,676,676,676,59
|
|
20250220,123100,114420132,676,676,676,676,230
|
|
20250220,123000,114264652,676,676,676,676,1873
|
|
20250220,122900,112998504,676,676,676,676,0
|
|
20250220,122800,112998504,676,676,676,676,1843
|
|
20250220,122700,111752636,676,676,676,676,1
|
|
20250220,122600,111751960,673,673,673,673,8444
|
|
20250220,122500,106069148,674,675,675,674,2113
|
|
20250220,122400,104644865,675,675,675,675,80
|
|
20250220,122300,104590865,675,675,675,675,0
|
|
20250220,122200,104590865,675,675,675,675,1079
|
|
20250220,122100,103862540,674,674,674,674,0
|
|
20250220,122000,103862540,674,674,674,674,1
|
|
20250220,121900,103861866,674,674,674,674,0
|
|
20250220,121800,103861866,674,674,674,674,12
|
|
20250220,121700,103853778,674,674,674,674,3991
|
|
20250220,121600,101163844,673,673,673,673,0
|
|
20250220,121500,101163844,673,672,673,672,27357
|
|
20250220,121400,82752847,672,672,672,672,0
|
|
20250220,121300,82752847,672,672,672,672,2
|
|
20250220,121200,82751503,672,672,672,672,10
|
|
20250220,121100,82744783,672,672,672,672,10
|
|
20250220,121000,82738063,672,672,672,672,0
|
|
20250220,120900,82738063,672,672,672,672,0
|
|
20250220,120800,82738063,672,672,672,672,0
|
|
20250220,120700,82738063,672,672,672,672,6
|
|
20250220,120600,82734031,672,672,672,672,0
|
|
20250220,120500,82734031,672,672,672,672,840
|
|
20250220,120400,82169551,672,672,672,672,0
|
|
20250220,120300,82169551,672,672,672,672,0
|
|
20250220,120200,82169551,672,672,672,672,0
|
|
20250220,120100,82169551,672,672,672,672,1714
|
|
20250220,120000,81017743,672,672,672,672,0
|
|
20250220,115900,81017743,672,672,672,672,0
|
|
20250220,115800,81017743,672,672,672,672,1
|
|
20250220,115700,81017071,672,672,672,672,0
|
|
20250220,115600,81017071,672,672,672,672,0
|
|
20250220,115500,81017071,672,672,672,672,0
|
|
20250220,115400,81017071,672,672,672,672,100
|
|
20250220,115300,80949871,671,671,671,671,0
|
|
20250220,115200,80949871,671,671,671,671,0
|
|
20250220,115100,80949871,671,671,671,671,0
|
|
20250220,115000,80949871,671,671,671,671,5
|
|
20250220,114900,80946516,670,670,670,670,0
|
|
20250220,114800,80946516,670,672,672,670,509
|
|
20250220,114700,80605468,671,671,671,671,10
|
|
20250220,114600,80598758,670,670,670,670,0
|
|
20250220,114500,80598758,670,670,670,670,0
|
|
20250220,114400,80598758,670,671,671,670,671
|
|
20250220,114300,80149182,672,672,672,672,0
|
|
20250220,114200,80149182,672,672,672,672,6
|
|
20250220,114100,80145150,673,673,673,673,0
|
|
20250220,114000,80145150,673,673,673,673,0
|
|
20250220,113900,80145150,673,673,673,673,0
|
|
20250220,113800,80145150,673,673,673,673,0
|
|
20250220,113700,80145150,673,673,673,673,302
|
|
20250220,113600,79941904,669,669,669,669,0
|
|
20250220,113500,79941904,669,669,669,669,0
|
|
20250220,113400,79941904,669,669,669,669,2130
|
|
20250220,113300,78516934,670,670,670,670,10
|
|
20250220,113200,78510234,670,670,670,670,0
|
|
20250220,113100,78510234,670,670,670,670,0
|
|
20250220,113000,78510234,670,670,670,670,115
|
|
20250220,112900,78433184,670,670,670,670,870
|
|
20250220,112800,77850284,670,670,670,670,0
|
|
20250220,112700,77850284,670,670,670,670,0
|
|
20250220,112600,77850284,670,670,670,670,0
|
|
20250220,112500,77850284,670,670,670,670,0
|
|
20250220,112400,77850284,670,670,670,670,50
|
|
20250220,112300,77816784,673,673,673,673,200
|
|
20250220,112200,77682184,673,673,673,673,0
|
|
20250220,112100,77682184,673,673,673,673,300
|
|
20250220,112000,77480284,673,673,673,673,0
|
|
20250220,111900,77480284,673,673,673,673,0
|
|
20250220,111800,77480284,673,673,673,673,50
|
|
20250220,111700,77446634,669,669,669,669,5
|
|
20250220,111600,77443289,669,669,669,669,149
|
|
20250220,111500,77343608,669,671,671,669,300
|
|
20250220,111400,77142704,671,671,671,671,0
|
|
20250220,111300,77142704,671,671,671,671,0
|
|
20250220,111200,77142704,671,671,671,671,0
|
|
20250220,111100,77142704,671,671,671,671,100
|
|
20250220,111000,77075604,673,673,673,673,50
|
|
20250220,110900,77041954,672,672,672,672,0
|
|
20250220,110800,77041954,672,672,672,672,0
|
|
20250220,110700,77041954,672,672,672,672,0
|
|
20250220,110600,77041954,672,672,672,672,0
|
|
20250220,110500,77041954,672,672,672,672,0
|
|
20250220,110400,77041954,672,672,672,672,672
|
|
20250220,110300,76590370,673,673,673,673,0
|
|
20250220,110200,76590370,673,673,673,673,0
|
|
20250220,110100,76590370,673,672,673,672,10000
|
|
20250220,110000,69862549,671,671,671,671,10
|
|
20250220,105900,69855839,671,671,671,671,7
|
|
20250220,105800,69851142,671,671,671,671,0
|
|
20250220,105700,69851142,671,671,671,671,0
|
|
20250220,105600,69851142,671,671,671,671,0
|
|
20250220,105500,69851142,671,671,671,671,0
|
|
20250220,105400,69851142,671,671,671,671,0
|
|
20250220,105300,69851142,671,671,671,671,0
|
|
20250220,105200,69851142,671,671,671,671,0
|
|
20250220,105100,69851142,671,671,671,671,1
|
|
20250220,105000,69850471,669,669,669,669,213
|
|
20250220,104900,69707974,669,669,669,669,14
|
|
20250220,104800,69698608,672,672,672,672,0
|
|
20250220,104700,69698608,672,672,672,672,0
|
|
20250220,104600,69698608,672,672,672,669,4061
|
|
20250220,104500,66969796,672,670,672,669,941
|
|
20250220,104400,66340118,670,670,670,670,1002
|
|
20250220,104300,65668778,670,670,670,670,3046
|
|
20250220,104200,63627958,670,669,670,669,963
|
|
20250220,104100,62983635,668,668,668,668,150
|
|
20250220,104000,62883435,668,668,668,668,0
|
|
20250220,103900,62883435,668,669,669,668,151
|
|
20250220,103800,62782417,668,668,668,668,663
|
|
20250220,103700,62339533,668,668,668,668,700
|
|
20250220,103600,61871933,668,668,668,668,600
|
|
20250220,103500,61471133,668,668,668,668,500
|
|
20250220,103400,61137133,668,669,669,668,100
|
|
20250220,103300,61070332,668,669,669,668,10001
|
|
20250220,103200,54379737,670,671,671,670,11918
|
|
20250220,103100,46394674,670,670,670,670,0
|
|
20250220,103000,46394674,670,670,670,670,1
|
|
20250220,102900,46394004,672,672,672,672,0
|
|
20250220,102800,46394004,672,672,672,672,0
|
|
20250220,102700,46394004,672,672,672,672,350
|
|
20250220,102600,46158804,672,672,672,672,170
|
|
20250220,102500,46044564,673,673,673,673,0
|
|
20250220,102400,46044564,673,672,673,672,4
|
|
20250220,102300,46041875,672,671,672,671,7635
|
|
20250220,102200,40911255,670,670,670,670,0
|
|
20250220,102100,40911255,670,670,670,670,100
|
|
20250220,102000,40844255,670,670,670,670,5001
|
|
20250220,101900,37493585,671,672,672,671,1001
|
|
20250220,101800,36821913,672,671,672,671,2177
|
|
20250220,101700,35358999,671,671,671,671,5
|
|
20250220,101600,35355644,670,670,670,670,0
|
|
20250220,101500,35355644,670,672,672,670,9
|
|
20250220,101400,35349610,672,672,672,672,2
|
|
20250220,101300,35348266,672,672,672,672,0
|
|
20250220,101200,35348266,672,672,672,672,50
|
|
20250220,101100,35314666,672,670,672,670,55
|
|
20250220,101000,35277785,671,671,671,671,0
|
|
20250220,100900,35277785,671,671,671,671,2
|
|
20250220,100800,35276443,671,671,671,671,10
|
|
20250220,100700,35269733,672,672,672,672,0
|
|
20250220,100600,35269733,672,670,672,670,148
|
|
20250220,100500,35170279,671,671,671,671,45
|
|
20250220,100400,35140084,671,671,671,671,0
|
|
20250220,100300,35140084,671,671,671,671,0
|
|
20250220,100200,35140084,671,671,671,671,140
|
|
20250220,100100,35046144,670,670,670,670,95
|
|
20250220,100000,34982494,672,672,672,672,0
|
|
20250220,095900,34982494,672,672,672,672,1185
|
|
20250220,095800,34186174,672,670,672,670,460
|
|
20250220,095700,33877954,672,672,672,672,20
|
|
20250220,095600,33864514,672,672,672,672,168
|
|
20250220,095500,33751618,672,672,672,672,14
|
|
20250220,095400,33742210,670,670,670,670,5
|
|
20250220,095300,33738860,670,670,670,670,710
|
|
20250220,095200,33263160,670,671,672,670,1604
|
|
20250220,095100,32188359,670,670,670,670,0
|
|
20250220,095000,32188359,670,670,670,670,0
|
|
20250220,094900,32188359,670,670,670,670,0
|
|
20250220,094800,32188359,670,670,670,670,2373
|
|
20250220,094700,30598449,670,672,672,670,2506
|
|
20250220,094600,28916894,672,671,672,670,2956
|
|
20250220,094500,26934551,672,673,673,672,9
|
|
20250220,094400,26928495,673,673,673,672,69
|
|
20250220,094300,26882088,673,673,673,673,0
|
|
20250220,094200,26882088,673,673,673,673,1
|
|
20250220,094100,26881415,673,673,673,673,1
|
|
20250220,094000,26880742,673,673,673,673,500
|
|
20250220,093900,26544242,673,673,673,673,141
|
|
20250220,093800,26449349,672,672,672,672,0
|
|
20250220,093700,26449349,672,672,672,672,1
|
|
20250220,093600,26448677,671,671,671,671,0
|
|
20250220,093500,26448677,671,671,671,671,1543
|
|
20250220,093400,25413324,673,673,673,673,1
|
|
20250220,093300,25412651,673,673,673,673,1780
|
|
20250220,093200,24214711,673,673,673,673,0
|
|
20250220,093100,24214711,673,674,674,673,541
|
|
20250220,093000,23850518,674,674,674,674,17
|
|
20250220,092900,23839060,673,673,673,673,20
|
|
20250220,092800,23825600,673,671,673,671,4732
|
|
20250220,092700,20641246,672,673,673,672,26
|
|
20250220,092600,20623749,674,674,674,674,0
|
|
20250220,092500,20623749,674,674,674,674,0
|
|
20250220,092400,20623749,674,674,674,674,0
|
|
20250220,092300,20623749,674,674,674,674,83
|
|
20250220,092200,20567807,674,674,674,674,10
|
|
20250220,092100,20561067,671,671,671,671,80
|
|
20250220,092000,20507387,671,671,671,671,0
|
|
20250220,091900,20507387,671,671,671,671,300
|
|
20250220,091800,20306087,671,671,671,671,918
|
|
20250220,091700,19690109,671,671,671,671,1
|
|
20250220,091600,19689438,674,671,674,671,22
|
|
20250220,091500,19674670,671,671,671,671,300
|
|
20250220,091400,19473370,671,671,671,671,495
|
|
20250220,091300,19141225,671,670,671,670,1463
|
|
20250220,091200,18161014,670,670,670,670,0
|
|
20250220,091100,18161014,670,670,670,670,662
|
|
20250220,091000,17717474,670,671,676,670,231
|
|
20250220,090900,17561670,670,670,670,670,100
|
|
20250220,090800,17494670,670,676,676,670,528
|
|
20250220,090700,17140210,676,676,676,676,1
|
|
20250220,090600,17139534,669,672,672,669,3715
|
|
20250220,090500,14653996,670,674,674,670,3
|
|
20250220,090400,14651979,674,674,674,674,1
|
|
20250220,090300,14651305,669,678,678,669,1503
|
|
20250220,090200,13635280,678,678,678,678,14
|
|
20250220,090100,13625788,678,675,678,666,2031
|
|
20250220,090000,12263532,680,680,680,678,18044
|