596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,185300,728950258,641,641,641,641,18508
|
|
20250219,185200,728950258,641,641,641,641,0
|
|
20250219,185100,728950258,641,641,641,641,0
|
|
20250219,185000,728950258,641,641,641,641,0
|
|
20250219,184900,728950258,641,641,641,641,0
|
|
20250219,184800,728950258,641,641,641,641,0
|
|
20250219,184700,728950258,641,641,641,641,0
|
|
20250219,184600,728950258,641,641,641,641,0
|
|
20250219,184500,728950258,641,641,641,641,0
|
|
20250219,184400,728950258,641,641,641,641,0
|
|
20250219,184300,728950258,641,641,641,641,0
|
|
20250219,184200,728950258,641,641,641,641,0
|
|
20250219,184100,728950258,641,641,641,641,0
|
|
20250219,184000,728950258,641,641,641,641,0
|
|
20250219,183900,728950258,641,641,641,641,0
|
|
20250219,183800,728950258,641,641,641,641,0
|
|
20250219,183700,728950258,641,641,641,641,0
|
|
20250219,183600,728950258,641,641,641,641,0
|
|
20250219,183500,728950258,641,641,641,641,0
|
|
20250219,183400,728950258,641,641,641,641,0
|
|
20250219,183300,728950258,641,641,641,641,0
|
|
20250219,183200,728950258,641,641,641,641,0
|
|
20250219,183100,728950258,641,641,641,641,0
|
|
20250219,183000,728950258,641,641,641,641,0
|
|
20250219,182900,728950258,641,641,641,641,0
|
|
20250219,182800,728950258,641,641,641,641,0
|
|
20250219,182700,728950258,641,641,641,641,0
|
|
20250219,182600,728950258,641,641,641,641,0
|
|
20250219,182500,728950258,641,641,641,641,0
|
|
20250219,182400,728950258,641,641,641,641,0
|
|
20250219,182300,728950258,641,641,641,641,18508
|
|
20250219,182200,728950258,641,641,641,641,0
|
|
20250219,182100,728950258,641,641,641,641,0
|
|
20250219,182000,728950258,641,641,641,641,0
|
|
20250219,181900,728950258,641,641,641,641,0
|
|
20250219,181800,728950258,641,641,641,641,0
|
|
20250219,181700,728950258,641,641,641,641,0
|
|
20250219,181600,728950258,641,641,641,641,0
|
|
20250219,181500,728950258,641,641,641,641,0
|
|
20250219,181400,728950258,641,641,641,641,0
|
|
20250219,181300,728950258,641,641,641,641,0
|
|
20250219,181200,728950258,641,641,641,641,0
|
|
20250219,181100,728950258,641,641,641,641,0
|
|
20250219,181000,728950258,641,641,641,641,0
|
|
20250219,180900,728950258,641,641,641,641,0
|
|
20250219,180800,728950258,641,641,641,641,0
|
|
20250219,180700,728950258,641,641,641,641,0
|
|
20250219,180600,728950258,641,641,641,641,0
|
|
20250219,180500,728950258,641,641,641,641,0
|
|
20250219,180400,728950258,641,641,641,641,0
|
|
20250219,180300,728950258,641,641,641,641,0
|
|
20250219,180200,728950258,641,641,641,641,0
|
|
20250219,180100,728950258,641,641,641,641,0
|
|
20250219,180000,728950258,641,641,641,641,0
|
|
20250219,175900,728950258,641,641,641,641,0
|
|
20250219,175800,728950258,641,641,641,641,0
|
|
20250219,175700,728950258,641,641,641,641,0
|
|
20250219,175600,728950258,641,641,641,641,0
|
|
20250219,175500,728950258,641,641,641,641,0
|
|
20250219,175400,728950258,641,641,641,641,0
|
|
20250219,175300,728950258,641,641,641,641,18508
|
|
20250219,175200,728950258,641,641,641,641,0
|
|
20250219,175100,728950258,641,641,641,641,0
|
|
20250219,175000,728950258,641,641,641,641,0
|
|
20250219,174900,728950258,641,641,641,641,0
|
|
20250219,174800,728950258,641,641,641,641,0
|
|
20250219,174700,728950258,641,641,641,641,0
|
|
20250219,174600,728950258,641,641,641,641,0
|
|
20250219,174500,728950258,641,641,641,641,0
|
|
20250219,174400,728950258,641,641,641,641,0
|
|
20250219,174300,728950258,641,641,641,641,0
|
|
20250219,174200,728950258,641,641,641,641,0
|
|
20250219,174100,728950258,641,641,641,641,0
|
|
20250219,174000,728950258,641,641,641,641,0
|
|
20250219,173900,728950258,641,641,641,641,0
|
|
20250219,173800,728950258,641,641,641,641,0
|
|
20250219,173700,728950258,641,641,641,641,0
|
|
20250219,173600,728950258,641,641,641,641,0
|
|
20250219,173500,728950258,641,641,641,641,0
|
|
20250219,173400,728950258,641,641,641,641,0
|
|
20250219,173300,728950258,641,641,641,641,0
|
|
20250219,173200,728950258,641,641,641,641,0
|
|
20250219,173100,728950258,641,641,641,641,0
|
|
20250219,173000,728950258,641,641,641,641,0
|
|
20250219,172900,728950258,641,641,641,641,0
|
|
20250219,172800,728950258,641,641,641,641,0
|
|
20250219,172700,728950258,641,641,641,641,0
|
|
20250219,172600,728950258,641,641,641,641,0
|
|
20250219,172500,728950258,641,641,641,641,0
|
|
20250219,172400,728950258,641,641,641,641,0
|
|
20250219,172300,728950258,641,641,641,641,18508
|
|
20250219,172200,728950258,641,641,641,641,0
|
|
20250219,172100,728950258,641,641,641,641,0
|
|
20250219,172000,728950258,641,641,641,641,0
|
|
20250219,171900,728950258,641,641,641,641,0
|
|
20250219,171800,728950258,641,641,641,641,0
|
|
20250219,171700,728950258,641,641,641,641,0
|
|
20250219,171600,728950258,641,641,641,641,0
|
|
20250219,171500,728950258,641,641,641,641,0
|
|
20250219,171400,728950258,641,641,641,641,0
|
|
20250219,171300,728950258,641,641,641,641,0
|
|
20250219,171200,728950258,641,641,641,641,0
|
|
20250219,171100,728950258,641,641,641,641,0
|
|
20250219,171000,728950258,641,641,641,641,0
|
|
20250219,170900,728950258,641,641,641,641,0
|
|
20250219,170800,728950258,641,641,641,641,0
|
|
20250219,170700,728950258,641,641,641,641,0
|
|
20250219,170600,728950258,641,641,641,641,0
|
|
20250219,170500,728950258,641,641,641,641,0
|
|
20250219,170400,728950258,641,641,641,641,0
|
|
20250219,170300,728950258,641,641,641,641,0
|
|
20250219,170200,728950258,641,641,641,641,0
|
|
20250219,170100,728950258,641,641,641,641,0
|
|
20250219,170000,728950258,641,641,641,641,0
|
|
20250219,165900,728950258,641,641,641,641,0
|
|
20250219,165800,728950258,641,641,641,641,0
|
|
20250219,165700,728950258,641,641,641,641,0
|
|
20250219,165600,728950258,641,641,641,641,0
|
|
20250219,165500,728950258,641,641,641,641,0
|
|
20250219,165400,728950258,641,641,641,641,0
|
|
20250219,165300,728950258,641,641,641,641,18508
|
|
20250219,165200,728950258,641,641,641,641,0
|
|
20250219,165100,728950258,641,641,641,641,0
|
|
20250219,165000,728950258,641,641,641,641,0
|
|
20250219,164900,728950258,641,641,641,641,0
|
|
20250219,164800,728950258,641,641,641,641,0
|
|
20250219,164700,728950258,641,641,641,641,0
|
|
20250219,164600,728950258,641,641,641,641,0
|
|
20250219,164500,728950258,641,641,641,641,0
|
|
20250219,164400,728950258,641,641,641,641,0
|
|
20250219,164300,728950258,641,641,641,641,0
|
|
20250219,164200,728950258,641,641,641,641,0
|
|
20250219,164100,728950258,641,641,641,641,0
|
|
20250219,164000,728950258,641,641,641,641,0
|
|
20250219,163900,728950258,641,641,641,641,0
|
|
20250219,163800,728950258,641,641,641,641,0
|
|
20250219,163700,728950258,641,641,641,641,0
|
|
20250219,163600,728950258,641,641,641,641,0
|
|
20250219,163500,728950258,641,641,641,641,0
|
|
20250219,163400,728950258,641,641,641,641,0
|
|
20250219,163300,728950258,641,641,641,641,0
|
|
20250219,163200,728950258,641,641,641,641,0
|
|
20250219,163100,728950258,641,641,641,641,0
|
|
20250219,163000,728950258,641,641,641,641,0
|
|
20250219,162900,728950258,641,641,641,641,0
|
|
20250219,162800,728950258,641,641,641,641,0
|
|
20250219,162700,728950258,641,641,641,641,0
|
|
20250219,162600,728950258,641,641,641,641,0
|
|
20250219,162500,728950258,641,641,641,641,0
|
|
20250219,162400,728950258,641,641,641,641,0
|
|
20250219,162300,728950258,641,641,641,641,18508
|
|
20250219,162200,728950258,641,641,641,641,0
|
|
20250219,162100,728950258,641,641,641,641,0
|
|
20250219,162000,728950258,641,641,641,641,0
|
|
20250219,161900,728950258,641,641,641,641,0
|
|
20250219,161800,728950258,641,641,641,641,0
|
|
20250219,161700,728950258,641,641,641,641,0
|
|
20250219,161600,728950258,641,641,641,641,0
|
|
20250219,161500,728950258,641,641,641,641,0
|
|
20250219,161400,728950258,641,641,641,641,0
|
|
20250219,161300,728950258,641,641,641,641,0
|
|
20250219,161200,728950258,641,641,641,641,0
|
|
20250219,161100,728950258,641,641,641,641,0
|
|
20250219,161000,728950258,641,641,641,641,0
|
|
20250219,160900,728950258,641,641,641,641,0
|
|
20250219,160800,728950258,641,641,641,641,0
|
|
20250219,160700,728950258,641,641,641,641,0
|
|
20250219,160600,728950258,641,641,641,641,0
|
|
20250219,160500,728950258,641,641,641,641,0
|
|
20250219,160400,728950258,641,641,641,641,0
|
|
20250219,160300,728950258,641,641,641,641,0
|
|
20250219,160200,728950258,641,641,641,641,0
|
|
20250219,160100,728950258,641,641,641,641,0
|
|
20250219,160000,728950258,641,641,641,641,0
|
|
20250219,155900,728950258,641,641,641,641,0
|
|
20250219,155800,728950258,641,641,641,641,0
|
|
20250219,155700,728950258,641,641,641,641,0
|
|
20250219,155600,728950258,641,641,641,641,0
|
|
20250219,155500,728950258,641,641,641,641,0
|
|
20250219,155400,728950258,641,641,641,641,0
|
|
20250219,155300,728950258,641,641,641,641,18508
|
|
20250219,155200,728950258,641,641,641,641,0
|
|
20250219,155100,728950258,641,641,641,641,0
|
|
20250219,155000,728950258,641,641,641,641,0
|
|
20250219,154900,728950258,641,641,641,641,0
|
|
20250219,154800,728950258,641,641,641,641,0
|
|
20250219,154700,728950258,641,641,641,641,0
|
|
20250219,154600,728950258,641,641,641,641,0
|
|
20250219,154500,728950258,641,641,641,641,0
|
|
20250219,154400,728950258,641,641,641,641,0
|
|
20250219,154300,728950258,641,641,641,641,0
|
|
20250219,154200,728950258,641,641,641,641,0
|
|
20250219,154100,728950258,641,641,641,641,0
|
|
20250219,154000,728950258,641,641,641,641,0
|
|
20250219,153900,728950258,641,641,641,641,0
|
|
20250219,153800,728950258,641,641,641,641,0
|
|
20250219,153700,728950258,641,641,641,641,0
|
|
20250219,153600,728950258,641,641,641,641,0
|
|
20250219,153500,728950258,641,641,641,641,0
|
|
20250219,153400,728950258,641,641,641,641,0
|
|
20250219,153300,728950258,641,641,641,641,0
|
|
20250219,153200,728950258,641,641,641,641,0
|
|
20250219,153100,728950258,641,641,641,641,0
|
|
20250219,153000,728950258,641,641,641,641,18508
|
|
20250219,152900,717086630,642,642,642,642,0
|
|
20250219,152800,717086630,642,642,642,642,0
|
|
20250219,152700,717086630,642,642,642,642,0
|
|
20250219,152600,717086630,642,642,642,642,0
|
|
20250219,152500,717086630,642,642,642,642,0
|
|
20250219,152400,717086630,642,642,642,642,0
|
|
20250219,152300,717086630,642,642,642,642,0
|
|
20250219,152200,717086630,642,642,642,642,0
|
|
20250219,152100,717086630,642,642,642,642,0
|
|
20250219,152000,717086630,642,642,642,642,0
|
|
20250219,151900,717086630,642,642,642,642,2809
|
|
20250219,151800,715283252,643,642,643,641,1045
|
|
20250219,151700,714611953,642,642,642,641,8239
|
|
20250219,151600,709322749,641,641,642,641,623
|
|
20250219,151500,708923043,642,641,642,641,2586
|
|
20250219,151400,707263048,641,642,642,641,994
|
|
20250219,151300,706625118,641,642,642,641,222
|
|
20250219,151200,706482811,642,641,642,641,13207
|
|
20250219,151100,698005934,641,642,642,641,773
|
|
20250219,151000,697509886,641,641,641,641,4782
|
|
20250219,150900,694444624,641,641,642,641,431
|
|
20250219,150800,694168352,640,641,642,640,7178
|
|
20250219,150700,689566875,640,640,642,640,5229
|
|
20250219,150600,686215213,640,640,642,640,306
|
|
20250219,150500,686019197,640,641,642,640,2340
|
|
20250219,150400,684519376,641,641,642,641,719
|
|
20250219,150300,684057996,641,640,641,640,241
|
|
20250219,150200,683903595,640,640,640,640,356
|
|
20250219,150100,683675755,640,640,641,640,219
|
|
20250219,150000,683535594,640,640,640,640,215
|
|
20250219,145900,683397994,640,640,641,640,259
|
|
20250219,145800,683232233,640,640,641,640,305
|
|
20250219,145700,683037032,640,640,640,640,218
|
|
20250219,145600,682897512,640,640,640,640,218
|
|
20250219,145500,682757992,640,640,641,640,218
|
|
20250219,145400,682618471,640,640,640,640,266
|
|
20250219,145300,682448231,640,640,640,640,217
|
|
20250219,145200,682309351,640,640,640,640,218
|
|
20250219,145100,682169831,640,642,642,640,130
|
|
20250219,145000,682086583,641,641,641,641,761
|
|
20250219,144900,681598782,641,641,641,641,640
|
|
20250219,144800,681188542,640,640,640,640,217
|
|
20250219,144700,681049662,640,640,641,640,841
|
|
20250219,144600,680510803,640,640,640,640,217
|
|
20250219,144500,680371923,640,640,640,640,1314
|
|
20250219,144400,679530963,640,639,640,639,293
|
|
20250219,144300,679343562,639,640,640,639,218
|
|
20250219,144200,679204081,640,641,641,639,1224
|
|
20250219,144100,678420835,640,640,641,640,407
|
|
20250219,144000,678160255,640,640,640,640,217
|
|
20250219,143900,678021375,640,640,640,640,218
|
|
20250219,143800,677881855,640,640,640,640,217
|
|
20250219,143700,677742975,640,640,640,640,218
|
|
20250219,143600,677603455,640,640,641,640,3844
|
|
20250219,143500,675141494,640,640,640,640,218
|
|
20250219,143400,675001974,640,640,640,640,217
|
|
20250219,143300,674863094,640,640,640,640,4262
|
|
20250219,143200,672135414,640,640,642,640,219
|
|
20250219,143100,671995250,640,640,642,640,3918
|
|
20250219,143000,669487330,640,640,640,640,217
|
|
20250219,142900,669348450,640,640,640,640,218
|
|
20250219,142800,669208930,640,640,640,640,219
|
|
20250219,142700,669068770,640,640,640,640,215
|
|
20250219,142600,668931170,640,640,640,640,217
|
|
20250219,142500,668792290,640,641,643,640,12636
|
|
20250219,142400,660700814,641,641,642,641,256
|
|
20250219,142300,660536705,643,641,643,641,718
|
|
20250219,142200,660075830,641,641,642,641,239
|
|
20250219,142100,659922610,641,641,641,641,342
|
|
20250219,142000,659703388,641,641,641,641,218
|
|
20250219,141900,659563650,641,641,642,641,97
|
|
20250219,141800,659501459,641,642,642,641,217
|
|
20250219,141700,659362186,642,641,642,641,318
|
|
20250219,141600,659158248,641,642,643,641,444
|
|
20250219,141500,658873399,642,642,642,642,1221
|
|
20250219,141400,658089517,642,642,642,642,242
|
|
20250219,141300,657934153,642,642,643,641,5215
|
|
20250219,141200,654581706,641,641,641,641,223
|
|
20250219,141100,654438763,641,641,641,641,223
|
|
20250219,141000,654295820,641,641,641,641,316
|
|
20250219,140900,654093264,641,641,642,641,418
|
|
20250219,140800,653825316,641,641,642,641,246
|
|
20250219,140700,653667605,641,641,642,641,1944
|
|
20250219,140600,652421500,641,642,642,641,618
|
|
20250219,140500,652024783,643,641,643,641,223
|
|
20250219,140400,651881784,642,642,642,641,4237
|
|
20250219,140300,649162847,642,643,643,642,219
|
|
20250219,140200,649022248,642,642,642,642,4026
|
|
20250219,140100,646437556,642,642,642,642,217
|
|
20250219,140000,646298242,642,642,642,642,518
|
|
20250219,135900,645965686,642,642,642,642,992
|
|
20250219,135800,645328822,642,642,642,642,30700
|
|
20250219,135700,625619422,642,642,643,642,10218
|
|
20250219,135600,619049466,642,642,643,642,327
|
|
20250219,135500,618839432,642,642,642,642,220
|
|
20250219,135400,618698192,642,642,642,642,216
|
|
20250219,135300,618559520,642,642,642,642,217
|
|
20250219,135200,618420206,642,642,642,642,239
|
|
20250219,135100,618266768,642,642,642,642,217
|
|
20250219,135000,618127454,642,642,643,642,3791
|
|
20250219,134900,615693631,642,642,643,642,821
|
|
20250219,134800,615166545,643,643,643,642,316
|
|
20250219,134700,614963605,642,642,643,642,519
|
|
20250219,134600,614630405,642,642,642,642,217
|
|
20250219,134500,614491091,643,643,643,642,483
|
|
20250219,134400,614180740,642,643,643,642,222
|
|
20250219,134300,614038213,642,642,643,642,373
|
|
20250219,134200,613798726,642,642,643,642,1042
|
|
20250219,134100,613129761,643,643,643,643,25
|
|
20250219,134000,613113686,643,643,643,643,0
|
|
20250219,133900,613113686,643,643,643,643,1629
|
|
20250219,133800,612066239,643,642,643,642,302
|
|
20250219,133700,611872353,643,643,643,642,183
|
|
20250219,133600,611754864,642,642,643,642,126
|
|
20250219,133500,611673971,642,643,643,642,1175
|
|
20250219,133400,610918621,642,642,642,642,109
|
|
20250219,133300,610848643,643,643,643,643,0
|
|
20250219,133200,610848643,643,643,643,643,1
|
|
20250219,133100,610848000,642,642,642,642,377
|
|
20250219,133000,610605966,643,643,643,643,100
|
|
20250219,132900,610541666,643,642,643,642,1001
|
|
20250219,132800,609899023,643,643,643,643,0
|
|
20250219,132700,609899023,643,642,643,642,2786
|
|
20250219,132600,608108753,642,642,642,642,877
|
|
20250219,132500,607545719,643,642,643,641,16649
|
|
20250219,132400,596857065,642,642,642,641,414
|
|
20250219,132300,596591588,642,642,642,642,1
|
|
20250219,132200,596590946,641,641,641,641,1186
|
|
20250219,132100,595830720,641,641,641,641,0
|
|
20250219,132000,595830720,641,641,641,641,0
|
|
20250219,131900,595830720,641,641,641,641,3892
|
|
20250219,131800,593335948,641,641,641,641,1000
|
|
20250219,131700,592694948,641,641,641,641,0
|
|
20250219,131600,592694948,641,641,641,641,350
|
|
20250219,131500,592470598,641,641,641,641,220
|
|
20250219,131400,592329578,640,640,640,640,9587
|
|
20250219,131300,586193898,640,640,641,640,664
|
|
20250219,131200,585768838,640,640,640,640,43
|
|
20250219,131100,585741318,641,641,641,641,700
|
|
20250219,131000,585292618,642,642,642,642,0
|
|
20250219,130900,585292618,642,642,642,642,0
|
|
20250219,130800,585292618,642,642,642,642,0
|
|
20250219,130700,585292618,642,642,642,642,0
|
|
20250219,130600,585292618,642,642,642,642,0
|
|
20250219,130500,585292618,642,642,642,642,1
|
|
20250219,130400,585291976,641,641,641,641,51
|
|
20250219,130300,585259285,641,640,641,639,2052
|
|
20250219,130200,583944155,640,640,640,640,97
|
|
20250219,130100,583882075,640,640,640,640,4
|
|
20250219,130000,583879515,640,640,640,640,10
|
|
20250219,125900,583873115,641,641,641,641,1
|
|
20250219,125800,583872474,638,640,640,638,818
|
|
20250219,125700,583348956,638,639,639,638,12487
|
|
20250219,125600,575372203,640,640,640,640,0
|
|
20250219,125500,575372203,640,641,641,640,130
|
|
20250219,125400,575288903,641,641,641,641,0
|
|
20250219,125300,575288903,641,641,641,641,0
|
|
20250219,125200,575288903,641,640,641,640,6427
|
|
20250219,125100,571169246,639,639,639,639,0
|
|
20250219,125000,571169246,639,639,639,639,5000
|
|
20250219,124900,567974246,639,641,641,639,3510
|
|
20250219,124800,565731080,640,640,640,640,7366
|
|
20250219,124700,561016840,641,641,641,641,556
|
|
20250219,124600,560660444,641,641,641,641,25
|
|
20250219,124500,560644419,641,641,641,641,2828
|
|
20250219,124400,558831671,641,640,641,640,303
|
|
20250219,124300,558637451,641,641,641,641,0
|
|
20250219,124200,558637451,641,641,641,641,15599
|
|
20250219,124100,548638492,641,641,641,641,1
|
|
20250219,124000,548637851,640,640,640,640,2416
|
|
20250219,123900,547091611,640,640,640,640,1490
|
|
20250219,123800,546138011,640,640,640,640,118
|
|
20250219,123700,546062491,640,640,640,640,640
|
|
20250219,123600,545652891,640,640,640,640,550
|
|
20250219,123500,545300891,639,640,640,639,19649
|
|
20250219,123400,532731994,641,641,641,640,49
|
|
20250219,123300,532700590,641,641,641,641,0
|
|
20250219,123200,532700590,641,641,641,641,124
|
|
20250219,123100,532621106,640,641,641,640,212
|
|
20250219,123000,532485346,641,641,641,641,284
|
|
20250219,122900,532303302,641,641,641,641,5
|
|
20250219,122800,532300097,641,641,641,641,569
|
|
20250219,122700,531935368,641,641,641,641,1598
|
|
20250219,122600,530911050,641,641,641,641,0
|
|
20250219,122500,530911050,641,641,641,640,131
|
|
20250219,122400,530827095,641,641,641,641,5000
|
|
20250219,122300,527622095,641,641,641,641,5043
|
|
20250219,122200,524389532,641,641,641,641,5000
|
|
20250219,122100,521184532,641,641,641,641,1200
|
|
20250219,122000,520415332,641,641,641,641,0
|
|
20250219,121900,520415332,641,641,641,641,50
|
|
20250219,121800,520383282,641,641,641,640,146
|
|
20250219,121700,520289750,641,640,641,640,661
|
|
20250219,121600,519866149,640,640,640,640,57
|
|
20250219,121500,519829669,641,641,641,641,0
|
|
20250219,121400,519829669,641,640,641,640,40
|
|
20250219,121300,519804068,641,641,641,641,5401
|
|
20250219,121200,516342027,642,642,642,642,0
|
|
20250219,121100,516342027,642,642,642,642,1
|
|
20250219,121000,516341385,640,642,642,640,10012
|
|
20250219,120900,509923687,642,642,642,642,0
|
|
20250219,120800,509923687,642,641,642,641,12036
|
|
20250219,120700,502208610,641,640,641,640,127
|
|
20250219,120600,502127250,641,641,641,641,0
|
|
20250219,120500,502127250,641,641,641,640,103
|
|
20250219,120400,502061327,640,640,640,640,5355
|
|
20250219,120300,498634127,640,640,640,640,14
|
|
20250219,120200,498625167,639,640,640,639,1021
|
|
20250219,120100,497972709,640,640,640,640,3001
|
|
20250219,120000,496052069,639,639,639,639,0
|
|
20250219,115900,496052069,639,639,639,639,238
|
|
20250219,115800,495899987,640,639,640,639,3553
|
|
20250219,115700,493626092,639,640,640,639,14800
|
|
20250219,115600,484157092,640,640,640,640,23
|
|
20250219,115500,484142372,639,640,640,639,105
|
|
20250219,115400,484075247,640,640,640,640,0
|
|
20250219,115300,484075247,640,640,640,640,0
|
|
20250219,115200,484075247,640,640,640,640,1
|
|
20250219,115100,484074607,640,640,640,640,13
|
|
20250219,115000,484066287,639,639,639,639,400
|
|
20250219,114900,483810687,639,640,640,639,1082
|
|
20250219,114800,483119288,639,640,640,639,1151
|
|
20250219,114700,482383647,640,639,640,639,49
|
|
20250219,114600,482352334,640,640,640,640,602
|
|
20250219,114500,481967054,640,639,640,639,1202
|
|
20250219,114400,481198774,639,640,640,639,223
|
|
20250219,114300,481056097,640,640,640,640,7
|
|
20250219,114200,481051617,640,640,640,640,8132
|
|
20250219,114100,475847137,640,640,640,640,100
|
|
20250219,114000,475783137,640,639,640,639,2008
|
|
20250219,113900,474500020,639,639,639,639,0
|
|
20250219,113800,474500020,639,640,640,639,1009
|
|
20250219,113700,473855260,639,640,640,639,131
|
|
20250219,113600,473771534,639,639,639,639,189
|
|
20250219,113500,473650763,640,640,640,639,251
|
|
20250219,113400,473490223,640,640,640,640,702
|
|
20250219,113300,473040943,640,640,640,640,4971
|
|
20250219,113200,469859503,639,640,640,639,1100
|
|
20250219,113100,469156503,640,640,640,640,534
|
|
20250219,113000,468814743,641,641,641,641,1
|
|
20250219,112900,468814102,640,640,640,640,27
|
|
20250219,112800,468796822,641,640,641,640,2919
|
|
20250219,112700,466926662,641,641,641,641,0
|
|
20250219,112600,466926662,641,641,641,641,1
|
|
20250219,112500,466926021,641,641,641,641,116
|
|
20250219,112400,466851665,641,641,641,641,533
|
|
20250219,112300,466510012,641,641,641,641,0
|
|
20250219,112200,466510012,641,641,641,641,200
|
|
20250219,112100,466381812,641,641,641,640,601
|
|
20250219,112000,465997071,641,640,641,640,4001
|
|
20250219,111900,463436430,641,640,641,640,95
|
|
20250219,111800,463375629,642,642,642,642,600
|
|
20250219,111700,462990429,642,642,642,642,1
|
|
20250219,111600,462989787,642,642,642,640,7054
|
|
20250219,111500,458473380,642,642,642,642,0
|
|
20250219,111400,458473380,642,642,642,642,0
|
|
20250219,111300,458473380,642,642,642,642,0
|
|
20250219,111200,458473380,642,641,642,641,302
|
|
20250219,111100,458279696,642,642,642,642,0
|
|
20250219,111000,458279696,642,641,642,641,184
|
|
20250219,110900,458161648,642,642,642,641,1703
|
|
20250219,110800,457068423,641,641,641,641,0
|
|
20250219,110700,457068423,641,641,641,641,914
|
|
20250219,110600,456482549,641,641,641,641,81
|
|
20250219,110500,456430628,641,641,641,641,1919
|
|
20250219,110400,455200549,644,644,644,644,0
|
|
20250219,110300,455200549,644,644,644,644,1
|
|
20250219,110200,455199905,641,641,644,641,6153
|
|
20250219,110100,451255771,641,642,642,641,216
|
|
20250219,110000,451117237,644,644,644,644,0
|
|
20250219,105900,451117237,644,643,644,643,2
|
|
20250219,105800,451115950,641,643,643,641,136
|
|
20250219,105700,451028676,641,643,644,641,488
|
|
20250219,105600,450715062,643,642,643,642,191
|
|
20250219,105500,450592340,642,645,645,642,938
|
|
20250219,105400,449989614,643,645,645,643,92
|
|
20250219,105300,449930374,645,643,645,643,4
|
|
20250219,105200,449927800,645,644,645,643,7004
|
|
20250219,105100,445420718,645,645,645,645,8
|
|
20250219,105000,445415558,644,643,644,643,5602
|
|
20250219,104900,441807973,644,644,644,644,0
|
|
20250219,104800,441807973,644,644,644,644,1
|
|
20250219,104700,441807329,642,643,643,642,8231
|
|
20250219,104600,436514799,644,644,644,643,6732
|
|
20250219,104500,432182325,645,646,646,645,13816
|
|
20250219,104400,423267939,646,645,646,645,4966
|
|
20250219,104300,420064868,646,646,646,646,12
|
|
20250219,104200,420057116,645,647,647,645,7796
|
|
20250219,104100,415027740,646,647,647,645,1079
|
|
20250219,104000,414330718,647,647,647,646,7133
|
|
20250219,103900,409722758,646,645,648,644,79524
|
|
20250219,103800,358347564,645,643,645,643,4756
|
|
20250219,103700,355284780,644,644,644,644,2302
|
|
20250219,103600,353802292,644,644,644,643,9100
|
|
20250219,103500,347941922,642,643,643,642,35617
|
|
20250219,103400,325051291,641,642,644,641,32875
|
|
20250219,103300,303925875,641,641,642,641,7841
|
|
20250219,103200,298899744,641,640,641,640,1502
|
|
20250219,103100,297936964,641,641,641,641,5720
|
|
20250219,103000,294270444,641,641,641,641,70
|
|
20250219,102900,294225574,641,641,642,641,6031
|
|
20250219,102800,290359662,641,640,641,640,16522
|
|
20250219,102700,279770179,640,640,640,640,3774
|
|
20250219,102600,277354819,640,641,641,640,959
|
|
20250219,102500,276741041,640,640,640,640,2808
|
|
20250219,102400,274943921,640,641,641,640,7082
|
|
20250219,102300,270406971,641,641,641,639,2011
|
|
20250219,102200,269117950,641,640,641,640,26098
|
|
20250219,102100,252412944,639,639,639,639,1444
|
|
20250219,102000,251490228,639,638,639,638,12444
|
|
20250219,101900,243538522,638,639,639,638,101
|
|
20250219,101800,243474083,639,639,639,638,255
|
|
20250219,101700,243311391,639,639,639,638,225
|
|
20250219,101600,243167838,638,638,638,638,0
|
|
20250219,101500,243167838,638,638,638,638,300
|
|
20250219,101400,242976438,639,638,639,638,828
|
|
20250219,101300,242447362,638,639,639,638,20
|
|
20250219,101200,242434599,637,637,639,637,4293
|
|
20250219,101100,239692930,639,639,639,639,14
|
|
20250219,101000,239683984,639,639,639,639,0
|
|
20250219,100900,239683984,639,639,639,639,1752
|
|
20250219,100800,238564456,639,639,639,639,101
|
|
20250219,100700,238499917,639,639,639,639,146
|
|
20250219,100600,238406623,639,638,639,638,6837
|
|
20250219,100500,234044595,639,638,639,638,816
|
|
20250219,100400,233523874,638,638,638,638,1106
|
|
20250219,100300,232818246,638,637,638,637,301
|
|
20250219,100200,232626508,637,637,637,637,540
|
|
20250219,100100,232282528,638,638,638,638,1610
|
|
20250219,100000,231255348,637,637,637,637,20
|
|
20250219,095900,231242608,638,638,638,638,0
|
|
20250219,095800,231242608,638,638,638,638,70
|
|
20250219,095700,231197948,638,638,638,638,5297
|
|
20250219,095600,227818462,638,638,638,638,3
|
|
20250219,095500,227816548,638,638,638,638,2560
|
|
20250219,095400,226183268,638,637,638,636,7444
|
|
20250219,095300,221438880,638,638,638,636,1037
|
|
20250219,095200,220778074,638,638,638,636,4270
|
|
20250219,095100,218058847,638,638,638,638,1900
|
|
20250219,095000,216846647,638,638,638,638,90
|
|
20250219,094900,216789227,638,637,638,637,504
|
|
20250219,094800,216468175,638,637,638,637,5100
|
|
20250219,094700,213219403,638,638,638,638,3990
|
|
20250219,094600,210673783,638,638,639,638,4709
|
|
20250219,094500,207668794,638,638,638,638,2345
|
|
20250219,094400,206172684,638,638,638,638,12
|
|
20250219,094300,206165028,638,638,638,638,1
|
|
20250219,094200,206164390,638,636,638,636,541
|
|
20250219,094100,205820232,639,638,639,636,1026
|
|
20250219,094000,205167660,638,638,638,638,39
|
|
20250219,093900,205142778,639,638,639,635,4032
|
|
20250219,093800,202577495,639,639,639,639,37
|
|
20250219,093700,202553852,639,640,640,638,3153
|
|
20250219,093600,200537740,639,640,641,639,7726
|
|
20250219,093500,195591864,641,640,641,639,11226
|
|
20250219,093400,188408223,639,640,640,639,7268
|
|
20250219,093300,183756829,640,639,640,639,3930
|
|
20250219,093200,181245536,639,638,639,638,222
|
|
20250219,093100,181103892,638,638,639,638,3594
|
|
20250219,093000,178807774,639,639,639,639,1551
|
|
20250219,092900,177816685,639,638,639,638,21026
|
|
20250219,092800,164396430,637,636,637,636,31
|
|
20250219,092700,164376684,637,637,637,636,4697
|
|
20250219,092600,161384759,637,636,637,636,1660
|
|
20250219,092500,160327799,636,636,637,635,2005
|
|
20250219,092400,159053718,637,637,637,637,2134
|
|
20250219,092300,157694360,637,635,638,635,6709
|
|
20250219,092200,153420378,637,634,637,634,22975
|
|
20250219,092100,138812958,635,635,635,634,2406
|
|
20250219,092000,137287023,635,635,636,634,1519
|
|
20250219,091900,136323243,636,634,636,634,401
|
|
20250219,091800,136068807,636,636,636,636,100
|
|
20250219,091700,136005207,636,636,636,636,6898
|
|
20250219,091600,131618079,635,635,635,635,7287
|
|
20250219,091500,126990834,636,636,636,635,7018
|
|
20250219,091400,122534386,635,636,636,635,33
|
|
20250219,091300,122513408,636,637,637,636,39464
|
|
20250219,091200,97413883,636,636,638,636,993
|
|
20250219,091100,96781298,637,633,637,632,756
|
|
20250219,091000,96302798,638,636,638,631,33373
|
|
20250219,090900,75142854,636,637,637,636,3957
|
|
20250219,090800,72623527,638,638,638,638,16797
|
|
20250219,090700,61907041,639,639,639,638,2333
|
|
20250219,090600,60416255,640,639,640,639,3413
|
|
20250219,090500,58235333,639,639,639,637,20764
|
|
20250219,090400,44976956,638,638,640,637,21542
|
|
20250219,090300,31228896,637,632,637,632,34432
|
|
20250219,090200,9345973,634,634,634,634,0
|
|
20250219,090100,9345973,634,633,634,633,4243
|
|
20250219,090000,6655914,633,631,634,631,10548
|