608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,190500,1480426978,808,808,808,808,22894
|
|
20250218,190400,1480426978,808,808,808,808,0
|
|
20250218,190300,1480426978,808,808,808,808,0
|
|
20250218,190200,1480426978,808,808,808,808,0
|
|
20250218,190100,1480426978,808,808,808,808,0
|
|
20250218,190000,1480426978,808,808,808,808,0
|
|
20250218,185900,1480426978,808,808,808,808,0
|
|
20250218,185800,1480426978,808,808,808,808,0
|
|
20250218,185700,1480426978,808,808,808,808,0
|
|
20250218,185600,1480426978,808,808,808,808,0
|
|
20250218,185500,1480426978,808,808,808,808,0
|
|
20250218,185400,1480426978,808,808,808,808,0
|
|
20250218,185300,1480426978,808,808,808,808,0
|
|
20250218,185200,1480426978,808,808,808,808,0
|
|
20250218,185100,1480426978,808,808,808,808,0
|
|
20250218,185000,1480426978,808,808,808,808,0
|
|
20250218,184900,1480426978,808,808,808,808,0
|
|
20250218,184800,1480426978,808,808,808,808,0
|
|
20250218,184700,1480426978,808,808,808,808,0
|
|
20250218,184600,1480426978,808,808,808,808,0
|
|
20250218,184500,1480426978,808,808,808,808,0
|
|
20250218,184400,1480426978,808,808,808,808,0
|
|
20250218,184300,1480426978,808,808,808,808,0
|
|
20250218,184200,1480426978,808,808,808,808,0
|
|
20250218,184100,1480426978,808,808,808,808,0
|
|
20250218,184000,1480426978,808,808,808,808,0
|
|
20250218,183900,1480426978,808,808,808,808,0
|
|
20250218,183800,1480426978,808,808,808,808,0
|
|
20250218,183700,1480426978,808,808,808,808,0
|
|
20250218,183600,1480426978,808,808,808,808,0
|
|
20250218,183500,1480426978,808,808,808,808,22894
|
|
20250218,183400,1480426978,808,808,808,808,0
|
|
20250218,183300,1480426978,808,808,808,808,0
|
|
20250218,183200,1480426978,808,808,808,808,0
|
|
20250218,183100,1480426978,808,808,808,808,0
|
|
20250218,183000,1480426978,808,808,808,808,0
|
|
20250218,182900,1480426978,808,808,808,808,0
|
|
20250218,182800,1480426978,808,808,808,808,0
|
|
20250218,182700,1480426978,808,808,808,808,0
|
|
20250218,182600,1480426978,808,808,808,808,0
|
|
20250218,182500,1480426978,808,808,808,808,0
|
|
20250218,182400,1480426978,808,808,808,808,0
|
|
20250218,182300,1480426978,808,808,808,808,0
|
|
20250218,182200,1480426978,808,808,808,808,0
|
|
20250218,182100,1480426978,808,808,808,808,0
|
|
20250218,182000,1480426978,808,808,808,808,0
|
|
20250218,181900,1480426978,808,808,808,808,0
|
|
20250218,181800,1480426978,808,808,808,808,0
|
|
20250218,181700,1480426978,808,808,808,808,0
|
|
20250218,181600,1480426978,808,808,808,808,0
|
|
20250218,181500,1480426978,808,808,808,808,0
|
|
20250218,181400,1480426978,808,808,808,808,0
|
|
20250218,181300,1480426978,808,808,808,808,0
|
|
20250218,181200,1480426978,808,808,808,808,0
|
|
20250218,181100,1480426978,808,808,808,808,0
|
|
20250218,181000,1480426978,808,808,808,808,0
|
|
20250218,180900,1480426978,808,808,808,808,0
|
|
20250218,180800,1480426978,808,808,808,808,0
|
|
20250218,180700,1480426978,808,808,808,808,0
|
|
20250218,180600,1480426978,808,808,808,808,0
|
|
20250218,180500,1480426978,808,808,808,808,22894
|
|
20250218,180400,1480426978,808,808,808,808,0
|
|
20250218,180300,1480426978,808,808,808,808,0
|
|
20250218,180200,1480426978,808,808,808,808,0
|
|
20250218,180100,1480426978,808,808,808,808,0
|
|
20250218,180000,1480426978,808,808,808,808,0
|
|
20250218,175900,1480426978,808,808,808,808,0
|
|
20250218,175800,1480426978,808,808,808,808,0
|
|
20250218,175700,1480426978,808,808,808,808,0
|
|
20250218,175600,1480426978,808,808,808,808,0
|
|
20250218,175500,1480426978,808,808,808,808,0
|
|
20250218,175400,1480426978,808,808,808,808,0
|
|
20250218,175300,1480426978,808,808,808,808,0
|
|
20250218,175200,1480426978,808,808,808,808,0
|
|
20250218,175100,1480426978,808,808,808,808,0
|
|
20250218,175000,1480426978,808,808,808,808,0
|
|
20250218,174900,1480426978,808,808,808,808,0
|
|
20250218,174800,1480426978,808,808,808,808,0
|
|
20250218,174700,1480426978,808,808,808,808,0
|
|
20250218,174600,1480426978,808,808,808,808,0
|
|
20250218,174500,1480426978,808,808,808,808,0
|
|
20250218,174400,1480426978,808,808,808,808,0
|
|
20250218,174300,1480426978,808,808,808,808,0
|
|
20250218,174200,1480426978,808,808,808,808,0
|
|
20250218,174100,1480426978,808,808,808,808,0
|
|
20250218,174000,1480426978,808,808,808,808,0
|
|
20250218,173900,1480426978,808,808,808,808,0
|
|
20250218,173800,1480426978,808,808,808,808,0
|
|
20250218,173700,1480426978,808,808,808,808,0
|
|
20250218,173600,1480426978,808,808,808,808,0
|
|
20250218,173500,1480426978,808,808,808,808,22894
|
|
20250218,173400,1480426978,808,808,808,808,0
|
|
20250218,173300,1480426978,808,808,808,808,0
|
|
20250218,173200,1480426978,808,808,808,808,0
|
|
20250218,173100,1480426978,808,808,808,808,0
|
|
20250218,173000,1480426978,808,808,808,808,0
|
|
20250218,172900,1480426978,808,808,808,808,0
|
|
20250218,172800,1480426978,808,808,808,808,0
|
|
20250218,172700,1480426978,808,808,808,808,0
|
|
20250218,172600,1480426978,808,808,808,808,0
|
|
20250218,172500,1480426978,808,808,808,808,0
|
|
20250218,172400,1480426978,808,808,808,808,0
|
|
20250218,172300,1480426978,808,808,808,808,0
|
|
20250218,172200,1480426978,808,808,808,808,0
|
|
20250218,172100,1480426978,808,808,808,808,0
|
|
20250218,172000,1480426978,808,808,808,808,0
|
|
20250218,171900,1480426978,808,808,808,808,0
|
|
20250218,171800,1480426978,808,808,808,808,0
|
|
20250218,171700,1480426978,808,808,808,808,0
|
|
20250218,171600,1480426978,808,808,808,808,0
|
|
20250218,171500,1480426978,808,808,808,808,0
|
|
20250218,171400,1480426978,808,808,808,808,0
|
|
20250218,171300,1480426978,808,808,808,808,0
|
|
20250218,171200,1480426978,808,808,808,808,0
|
|
20250218,171100,1480426978,808,808,808,808,0
|
|
20250218,171000,1480426978,808,808,808,808,0
|
|
20250218,170900,1480426978,808,808,808,808,0
|
|
20250218,170800,1480426978,808,808,808,808,0
|
|
20250218,170700,1480426978,808,808,808,808,0
|
|
20250218,170600,1480426978,808,808,808,808,0
|
|
20250218,170500,1480426978,808,808,808,808,22894
|
|
20250218,170400,1480426978,808,808,808,808,0
|
|
20250218,170300,1480426978,808,808,808,808,0
|
|
20250218,170200,1480426978,808,808,808,808,0
|
|
20250218,170100,1480426978,808,808,808,808,0
|
|
20250218,170000,1480426978,808,808,808,808,0
|
|
20250218,165900,1480426978,808,808,808,808,0
|
|
20250218,165800,1480426978,808,808,808,808,0
|
|
20250218,165700,1480426978,808,808,808,808,0
|
|
20250218,165600,1480426978,808,808,808,808,0
|
|
20250218,165500,1480426978,808,808,808,808,0
|
|
20250218,165400,1480426978,808,808,808,808,0
|
|
20250218,165300,1480426978,808,808,808,808,0
|
|
20250218,165200,1480426978,808,808,808,808,0
|
|
20250218,165100,1480426978,808,808,808,808,0
|
|
20250218,165000,1480426978,808,808,808,808,0
|
|
20250218,164900,1480426978,808,808,808,808,0
|
|
20250218,164800,1480426978,808,808,808,808,0
|
|
20250218,164700,1480426978,808,808,808,808,0
|
|
20250218,164600,1480426978,808,808,808,808,0
|
|
20250218,164500,1480426978,808,808,808,808,0
|
|
20250218,164400,1480426978,808,808,808,808,0
|
|
20250218,164300,1480426978,808,808,808,808,0
|
|
20250218,164200,1480426978,808,808,808,808,0
|
|
20250218,164100,1480426978,808,808,808,808,0
|
|
20250218,164000,1480426978,808,808,808,808,0
|
|
20250218,163900,1480426978,808,808,808,808,0
|
|
20250218,163800,1480426978,808,808,808,808,0
|
|
20250218,163700,1480426978,808,808,808,808,0
|
|
20250218,163600,1480426978,808,808,808,808,0
|
|
20250218,163500,1480426978,808,808,808,808,22894
|
|
20250218,163400,1480426978,808,808,808,808,0
|
|
20250218,163300,1480426978,808,808,808,808,0
|
|
20250218,163200,1480426978,808,808,808,808,0
|
|
20250218,163100,1480426978,808,808,808,808,0
|
|
20250218,163000,1480426978,808,808,808,808,0
|
|
20250218,162900,1480426978,808,808,808,808,0
|
|
20250218,162800,1480426978,808,808,808,808,0
|
|
20250218,162700,1480426978,808,808,808,808,0
|
|
20250218,162600,1480426978,808,808,808,808,0
|
|
20250218,162500,1480426978,808,808,808,808,0
|
|
20250218,162400,1480426978,808,808,808,808,0
|
|
20250218,162300,1480426978,808,808,808,808,0
|
|
20250218,162200,1480426978,808,808,808,808,0
|
|
20250218,162100,1480426978,808,808,808,808,0
|
|
20250218,162000,1480426978,808,808,808,808,0
|
|
20250218,161900,1480426978,808,808,808,808,0
|
|
20250218,161800,1480426978,808,808,808,808,0
|
|
20250218,161700,1480426978,808,808,808,808,0
|
|
20250218,161600,1480426978,808,808,808,808,0
|
|
20250218,161500,1480426978,808,808,808,808,0
|
|
20250218,161400,1480426978,808,808,808,808,0
|
|
20250218,161300,1480426978,808,808,808,808,0
|
|
20250218,161200,1480426978,808,808,808,808,0
|
|
20250218,161100,1480426978,808,808,808,808,0
|
|
20250218,161000,1480426978,808,808,808,808,0
|
|
20250218,160900,1480426978,808,808,808,808,0
|
|
20250218,160800,1480426978,808,808,808,808,0
|
|
20250218,160700,1480426978,808,808,808,808,0
|
|
20250218,160600,1480426978,808,808,808,808,0
|
|
20250218,160500,1480426978,808,808,808,808,22894
|
|
20250218,160400,1480426978,808,808,808,808,0
|
|
20250218,160300,1480426978,808,808,808,808,0
|
|
20250218,160200,1480426978,808,808,808,808,0
|
|
20250218,160100,1480426978,808,808,808,808,0
|
|
20250218,160000,1480426978,808,808,808,808,0
|
|
20250218,155900,1480426978,808,808,808,808,0
|
|
20250218,155800,1480426978,808,808,808,808,0
|
|
20250218,155700,1480426978,808,808,808,808,0
|
|
20250218,155600,1480426978,808,808,808,808,0
|
|
20250218,155500,1480426978,808,808,808,808,0
|
|
20250218,155400,1480426978,808,808,808,808,0
|
|
20250218,155300,1480426978,808,808,808,808,0
|
|
20250218,155200,1480426978,808,808,808,808,0
|
|
20250218,155100,1480426978,808,808,808,808,0
|
|
20250218,155000,1480426978,808,808,808,808,0
|
|
20250218,154900,1480426978,808,808,808,808,0
|
|
20250218,154800,1480426978,808,808,808,808,0
|
|
20250218,154700,1480426978,808,808,808,808,0
|
|
20250218,154600,1480426978,808,808,808,808,0
|
|
20250218,154500,1480426978,808,808,808,808,0
|
|
20250218,154400,1480426978,808,808,808,808,0
|
|
20250218,154300,1480426978,808,808,808,808,0
|
|
20250218,154200,1480426978,808,808,808,808,0
|
|
20250218,154100,1480426978,808,808,808,808,0
|
|
20250218,154000,1480426978,808,808,808,808,0
|
|
20250218,153900,1480426978,808,808,808,808,0
|
|
20250218,153800,1480426978,808,808,808,808,0
|
|
20250218,153700,1480426978,808,808,808,808,0
|
|
20250218,153600,1480426978,808,808,808,808,0
|
|
20250218,153500,1480426978,808,808,808,808,22894
|
|
20250218,153400,1480426978,808,808,808,808,0
|
|
20250218,153300,1480426978,808,808,808,808,0
|
|
20250218,153200,1480426978,808,808,808,808,0
|
|
20250218,153100,1480426978,808,808,808,808,0
|
|
20250218,153000,1480426978,808,808,808,808,22894
|
|
20250218,152900,1461928626,805,805,805,805,0
|
|
20250218,152800,1461928626,805,805,805,805,0
|
|
20250218,152700,1461928626,805,805,805,805,0
|
|
20250218,152600,1461928626,805,805,805,805,0
|
|
20250218,152500,1461928626,805,805,805,805,0
|
|
20250218,152400,1461928626,805,805,805,805,0
|
|
20250218,152300,1461928626,805,805,805,805,0
|
|
20250218,152200,1461928626,805,805,805,805,0
|
|
20250218,152100,1461928626,805,805,805,805,0
|
|
20250218,152000,1461928626,805,805,805,805,0
|
|
20250218,151900,1461928626,805,807,807,805,10305
|
|
20250218,151800,1453633081,805,806,807,805,12659
|
|
20250218,151700,1443442285,806,806,806,806,0
|
|
20250218,151600,1443442285,806,806,806,806,2
|
|
20250218,151500,1443440673,807,807,807,807,1576
|
|
20250218,151400,1442168841,807,807,807,807,11
|
|
20250218,151300,1442159964,808,807,808,807,100
|
|
20250218,151200,1442079178,807,807,807,807,86
|
|
20250218,151100,1442009776,808,808,808,807,958
|
|
20250218,151000,1441235853,808,804,808,804,1532
|
|
20250218,150900,1440004121,805,805,805,805,1000
|
|
20250218,150800,1439199121,808,808,808,808,0
|
|
20250218,150700,1439199121,808,806,809,805,5418
|
|
20250218,150600,1434817615,809,809,809,809,32
|
|
20250218,150500,1434791727,809,809,809,809,1
|
|
20250218,150400,1434790918,809,808,809,808,3
|
|
20250218,150300,1434788493,808,807,808,807,5702
|
|
20250218,150200,1430186777,808,807,808,805,1997
|
|
20250218,150100,1428576722,809,804,809,804,511
|
|
20250218,150000,1428165833,809,809,809,809,10
|
|
20250218,145900,1428157743,808,807,808,807,520
|
|
20250218,145800,1427738093,809,809,809,809,0
|
|
20250218,145700,1427738093,809,809,809,809,262
|
|
20250218,145600,1427526135,809,806,809,806,6273
|
|
20250218,145500,1422455784,806,803,806,803,4000
|
|
20250218,145400,1419236180,803,803,803,803,0
|
|
20250218,145300,1419236180,803,803,803,803,100
|
|
20250218,145200,1419155880,804,804,804,804,8
|
|
20250218,145100,1419149448,804,804,804,804,111
|
|
20250218,145000,1419060204,804,804,804,804,500
|
|
20250218,144900,1418658204,804,804,804,804,3
|
|
20250218,144800,1418655792,804,804,804,804,20
|
|
20250218,144700,1418639712,804,804,804,804,0
|
|
20250218,144600,1418639712,804,800,804,800,491
|
|
20250218,144500,1418246582,803,803,803,803,1120
|
|
20250218,144400,1417347222,800,801,801,800,1282
|
|
20250218,144300,1416320764,803,803,803,803,4
|
|
20250218,144200,1416317552,801,803,803,801,305
|
|
20250218,144100,1416072647,803,803,803,803,22
|
|
20250218,144000,1416054981,803,803,803,803,5
|
|
20250218,143900,1416050966,803,803,803,803,0
|
|
20250218,143800,1416050966,803,803,803,803,0
|
|
20250218,143700,1416050966,803,803,803,803,30
|
|
20250218,143600,1416026876,803,802,803,802,1282
|
|
20250218,143500,1414998006,802,803,803,802,924
|
|
20250218,143400,1414256458,803,803,803,803,1000
|
|
20250218,143300,1413453458,804,804,804,804,0
|
|
20250218,143200,1413453458,804,804,804,804,607
|
|
20250218,143100,1412965430,806,806,806,806,106
|
|
20250218,143000,1412879994,804,804,804,804,1000
|
|
20250218,142900,1412075994,806,806,806,806,0
|
|
20250218,142800,1412075994,806,806,806,806,16
|
|
20250218,142700,1412063098,806,803,806,803,1243
|
|
20250218,142600,1411063482,805,805,805,805,0
|
|
20250218,142500,1411063482,805,805,805,805,4748
|
|
20250218,142400,1407241342,804,803,804,803,38
|
|
20250218,142300,1407210808,804,804,804,804,10
|
|
20250218,142200,1407202768,800,800,800,800,469
|
|
20250218,142100,1406827568,804,801,805,801,64
|
|
20250218,142000,1406776211,799,801,801,799,1246
|
|
20250218,141900,1405779447,803,803,803,803,11
|
|
20250218,141800,1405770614,805,805,805,805,0
|
|
20250218,141700,1405770614,805,800,805,800,539
|
|
20250218,141600,1405337418,804,800,804,800,2096
|
|
20250218,141500,1403660598,805,805,805,805,6213
|
|
20250218,141400,1398659133,805,805,805,805,19
|
|
20250218,141300,1398643838,805,805,805,805,0
|
|
20250218,141200,1398643838,805,801,805,799,6689
|
|
20250218,141100,1393275741,800,800,800,800,0
|
|
20250218,141000,1393275741,800,800,800,800,0
|
|
20250218,140900,1393275741,800,800,800,800,425
|
|
20250218,140800,1392935741,800,800,800,800,780
|
|
20250218,140700,1392311741,802,802,802,802,1
|
|
20250218,140600,1392310939,803,803,803,803,1
|
|
20250218,140500,1392310136,803,803,803,803,0
|
|
20250218,140400,1392310136,803,803,803,803,10
|
|
20250218,140300,1392302106,803,803,803,803,0
|
|
20250218,140200,1392302106,803,803,803,803,100
|
|
20250218,140100,1392221806,803,803,803,803,0
|
|
20250218,140000,1392221806,803,803,803,803,0
|
|
20250218,135900,1392221806,803,802,803,802,32
|
|
20250218,135800,1392196141,802,802,802,802,50
|
|
20250218,135700,1392156041,802,802,802,802,125
|
|
20250218,135600,1392055791,799,802,803,799,443
|
|
20250218,135500,1391700690,803,803,803,803,0
|
|
20250218,135400,1391700690,803,803,803,803,147
|
|
20250218,135300,1391582649,803,799,803,799,236
|
|
20250218,135200,1391394081,803,803,803,803,4
|
|
20250218,135100,1391390869,800,800,800,800,300
|
|
20250218,135000,1391150869,803,803,803,803,1
|
|
20250218,134900,1391150066,803,801,803,801,500
|
|
20250218,134800,1390748620,803,803,803,803,2000
|
|
20250218,134700,1389142620,803,800,803,800,95
|
|
20250218,134600,1389066498,798,798,798,798,30
|
|
20250218,134500,1389042558,800,799,800,799,62
|
|
20250218,134400,1388993012,802,802,802,802,0
|
|
20250218,134300,1388993012,802,799,802,799,3500
|
|
20250218,134200,1386186120,802,802,802,802,0
|
|
20250218,134100,1386186120,802,802,802,802,131
|
|
20250218,134000,1386081058,802,802,802,802,0
|
|
20250218,133900,1386081058,802,802,802,802,100
|
|
20250218,133800,1386000858,802,802,802,802,0
|
|
20250218,133700,1386000858,802,802,802,802,0
|
|
20250218,133600,1386000858,802,801,802,801,3
|
|
20250218,133500,1385998454,798,798,798,798,0
|
|
20250218,133400,1385998454,798,797,798,796,5066
|
|
20250218,133300,1381963272,798,800,801,798,6530
|
|
20250218,133200,1376750707,802,802,802,802,0
|
|
20250218,133100,1376750707,802,802,802,802,0
|
|
20250218,133000,1376750707,802,802,802,802,0
|
|
20250218,132900,1376750707,802,802,802,802,0
|
|
20250218,132800,1376750707,802,802,802,800,307
|
|
20250218,132700,1376504501,801,801,801,801,514
|
|
20250218,132600,1376092787,801,801,801,801,0
|
|
20250218,132500,1376092787,801,801,801,801,274
|
|
20250218,132400,1375873313,802,800,802,800,301
|
|
20250218,132300,1375632511,799,799,799,799,982
|
|
20250218,132200,1374847893,799,799,799,799,527
|
|
20250218,132100,1374426820,799,799,799,799,1
|
|
20250218,132000,1374426021,798,798,798,798,0
|
|
20250218,131900,1374426021,798,799,799,798,400
|
|
20250218,131800,1374106816,800,800,800,800,176
|
|
20250218,131700,1373966016,800,800,800,800,500
|
|
20250218,131600,1373566016,800,800,800,800,10
|
|
20250218,131500,1373558016,798,799,799,798,622
|
|
20250218,131400,1373061389,800,799,800,799,516
|
|
20250218,131300,1372648605,800,800,800,800,1
|
|
20250218,131200,1372647805,800,800,800,800,1
|
|
20250218,131100,1372647005,799,799,799,799,0
|
|
20250218,131000,1372647005,799,799,799,799,1004
|
|
20250218,130900,1371844809,800,800,800,800,0
|
|
20250218,130800,1371844809,800,800,800,800,618
|
|
20250218,130700,1371350409,802,802,802,802,0
|
|
20250218,130600,1371350409,802,802,802,802,0
|
|
20250218,130500,1371350409,802,802,802,802,0
|
|
20250218,130400,1371350409,802,802,802,802,2
|
|
20250218,130300,1371348805,802,802,802,802,0
|
|
20250218,130200,1371348805,802,802,802,802,5
|
|
20250218,130100,1371344795,800,800,800,800,14
|
|
20250218,130000,1371333595,800,800,800,800,3654
|
|
20250218,125900,1368410395,802,802,802,802,129
|
|
20250218,125800,1368306937,802,802,802,802,100
|
|
20250218,125700,1368226737,802,800,802,800,16
|
|
20250218,125600,1368213915,802,802,802,802,0
|
|
20250218,125500,1368213915,802,802,802,802,0
|
|
20250218,125400,1368213915,802,802,802,800,2602
|
|
20250218,125300,1366132311,802,801,802,801,301
|
|
20250218,125200,1365891209,800,800,800,800,1100
|
|
20250218,125100,1365011209,800,800,800,800,0
|
|
20250218,125000,1365011209,800,798,800,798,500
|
|
20250218,124900,1364612037,798,798,798,798,300
|
|
20250218,124800,1364372637,798,798,798,798,1
|
|
20250218,124700,1364371839,798,798,798,798,2
|
|
20250218,124600,1364370243,795,798,798,795,2415
|
|
20250218,124500,1362449712,798,798,798,798,1
|
|
20250218,124400,1362448914,796,796,796,796,2791
|
|
20250218,124300,1360227278,796,796,796,796,0
|
|
20250218,124200,1360227278,796,796,796,796,0
|
|
20250218,124100,1360227278,796,798,798,796,2980
|
|
20250218,124000,1357855038,800,800,800,800,0
|
|
20250218,123900,1357855038,800,800,800,800,0
|
|
20250218,123800,1357855038,800,800,800,800,0
|
|
20250218,123700,1357855038,800,800,800,800,251
|
|
20250218,123600,1357654238,796,797,800,796,2237
|
|
20250218,123500,1355869157,797,797,797,797,356
|
|
20250218,123400,1355585425,800,800,800,800,0
|
|
20250218,123300,1355585425,800,800,800,800,1000
|
|
20250218,123200,1354785425,800,800,800,800,6
|
|
20250218,123100,1354780625,800,800,800,800,0
|
|
20250218,123000,1354780625,800,798,800,798,13
|
|
20250218,122900,1354770249,800,800,800,800,2000
|
|
20250218,122800,1353170249,800,800,800,800,2000
|
|
20250218,122700,1351570249,800,798,800,798,2001
|
|
20250218,122600,1349973449,797,800,800,797,2
|
|
20250218,122500,1349971852,798,798,800,798,331
|
|
20250218,122400,1349707712,798,798,798,798,0
|
|
20250218,122300,1349707712,798,799,800,798,402
|
|
20250218,122200,1349386117,800,800,800,800,1
|
|
20250218,122100,1349385317,798,799,800,798,2247
|
|
20250218,122000,1347590963,798,797,798,797,902
|
|
20250218,121900,1346871383,797,797,797,796,1207
|
|
20250218,121800,1345909405,796,796,796,796,322
|
|
20250218,121700,1345653093,797,797,797,797,0
|
|
20250218,121600,1345653093,797,796,798,796,1301
|
|
20250218,121500,1344616495,796,797,797,796,1200
|
|
20250218,121400,1343660435,797,796,797,796,1617
|
|
20250218,121300,1342372663,797,797,797,797,656
|
|
20250218,121200,1341849831,797,797,797,797,1000
|
|
20250218,121100,1341052831,797,797,797,797,1
|
|
20250218,121000,1341052034,798,798,798,798,1314
|
|
20250218,120900,1340003462,798,798,798,798,2100
|
|
20250218,120800,1338327662,798,798,798,798,400
|
|
20250218,120700,1338008462,798,798,798,798,1114
|
|
20250218,120600,1337119490,799,799,799,799,506
|
|
20250218,120500,1336715196,799,799,799,799,110
|
|
20250218,120400,1336627306,799,799,799,799,722
|
|
20250218,120300,1336050428,799,800,800,799,1691
|
|
20250218,120200,1334697819,800,800,800,800,0
|
|
20250218,120100,1334697819,800,800,800,800,693
|
|
20250218,120000,1334143419,801,801,801,801,1
|
|
20250218,115900,1334142618,801,801,801,801,1
|
|
20250218,115800,1334141817,801,801,801,801,15
|
|
20250218,115700,1334129802,802,800,802,800,12
|
|
20250218,115600,1334120180,802,799,802,799,975
|
|
20250218,115500,1333340205,800,800,800,799,107
|
|
20250218,115400,1333254606,800,802,802,800,265
|
|
20250218,115300,1333042604,800,800,800,800,737
|
|
20250218,115200,1332453004,802,802,802,802,1
|
|
20250218,115100,1332452202,802,802,802,802,186
|
|
20250218,115000,1332303030,802,800,802,800,5599
|
|
20250218,114900,1327820632,802,802,802,800,24
|
|
20250218,114800,1327801424,802,802,802,800,1005
|
|
20250218,114700,1326997420,802,802,802,802,1
|
|
20250218,114600,1326996618,800,800,800,800,1
|
|
20250218,114500,1326995818,801,800,801,800,1050
|
|
20250218,114400,1326155768,801,801,801,801,50
|
|
20250218,114300,1326115718,802,802,802,802,0
|
|
20250218,114200,1326115718,802,801,802,801,2
|
|
20250218,114100,1326114115,800,800,800,800,5
|
|
20250218,114000,1326110115,800,800,800,800,7
|
|
20250218,113900,1326104515,802,802,802,802,3
|
|
20250218,113800,1326102109,802,802,802,802,0
|
|
20250218,113700,1326102109,802,802,802,800,103
|
|
20250218,113600,1326019703,799,802,802,799,1303
|
|
20250218,113500,1324977697,799,802,802,799,1345
|
|
20250218,113400,1323902470,802,802,802,802,0
|
|
20250218,113300,1323902470,802,802,802,802,1
|
|
20250218,113200,1323901668,802,800,802,800,4427
|
|
20250218,113100,1320360066,800,802,802,800,480
|
|
20250218,113000,1319975866,802,803,803,802,1001
|
|
20250218,112900,1319173063,801,803,803,801,879
|
|
20250218,112800,1318468536,804,804,804,804,153
|
|
20250218,112700,1318345524,804,805,805,804,600
|
|
20250218,112600,1317862924,805,801,805,800,109
|
|
20250218,112500,1317775694,805,804,805,804,4192
|
|
20250218,112400,1314401422,805,805,805,805,0
|
|
20250218,112300,1314401422,805,805,805,805,200
|
|
20250218,112200,1314240422,805,805,805,805,10
|
|
20250218,112100,1314232372,805,805,805,805,1233
|
|
20250218,112000,1313239807,805,800,805,800,3201
|
|
20250218,111900,1310677502,800,800,800,800,1862
|
|
20250218,111800,1309187902,798,800,800,798,1005
|
|
20250218,111700,1308384512,798,800,800,798,1291
|
|
20250218,111600,1307354192,798,800,800,798,1135
|
|
20250218,111500,1306448440,798,800,800,798,1103
|
|
20250218,111400,1305568242,797,797,797,797,0
|
|
20250218,111300,1305568242,797,797,797,797,674
|
|
20250218,111200,1305031064,797,797,797,797,394
|
|
20250218,111100,1304717046,797,799,799,797,1081
|
|
20250218,111000,1303853889,797,797,797,797,100
|
|
20250218,110900,1303774189,797,797,797,797,300
|
|
20250218,110800,1303535089,797,799,799,797,3312
|
|
20250218,110700,1300895399,799,799,799,799,0
|
|
20250218,110600,1300895399,799,799,799,798,2035
|
|
20250218,110500,1299270941,799,798,799,798,136
|
|
20250218,110400,1299162280,800,800,800,800,10
|
|
20250218,110300,1299154280,800,800,800,800,1151
|
|
20250218,110200,1298233480,800,800,800,800,297
|
|
20250218,110100,1297995880,798,799,808,798,2675
|
|
20250218,110000,1295844077,796,796,796,796,170
|
|
20250218,105900,1295708757,796,796,796,796,0
|
|
20250218,105800,1295708757,796,797,797,796,2334
|
|
20250218,105700,1293849559,797,797,797,797,50
|
|
20250218,105600,1293809709,797,797,797,797,6
|
|
20250218,105500,1293804927,797,797,797,797,10
|
|
20250218,105400,1293796957,796,795,796,795,401
|
|
20250218,105300,1293478161,795,796,796,795,1762
|
|
20250218,105200,1292076168,796,796,796,796,8137
|
|
20250218,105100,1285599116,796,799,799,796,7296
|
|
20250218,105000,1279791488,796,801,801,796,16
|
|
20250218,104900,1279778687,801,801,801,801,198
|
|
20250218,104800,1279620089,801,795,801,795,1014
|
|
20250218,104700,1278809450,795,795,795,795,0
|
|
20250218,104600,1278809450,795,799,799,795,2109
|
|
20250218,104500,1277132780,800,800,800,800,100
|
|
20250218,104400,1277052780,801,801,801,795,5388
|
|
20250218,104300,1272760980,801,799,801,799,1184
|
|
20250218,104200,1271814952,799,797,799,797,1345
|
|
20250218,104100,1270740754,797,795,797,795,1016
|
|
20250218,104000,1269933016,795,795,797,795,261
|
|
20250218,103900,1269725436,794,801,801,793,22277
|
|
20250218,103800,1251992544,801,800,801,800,498
|
|
20250218,103700,1251593844,800,802,802,800,4759
|
|
20250218,103600,1247786628,802,801,802,800,19621
|
|
20250218,103500,1232079830,801,803,803,801,6430
|
|
20250218,103400,1226922391,803,803,803,803,5426
|
|
20250218,103300,1222565313,803,804,804,803,2016
|
|
20250218,103200,1220945358,804,805,805,804,9906
|
|
20250218,103100,1212979954,805,805,806,805,2246
|
|
20250218,103000,1211171600,806,807,807,806,493
|
|
20250218,102900,1210774213,807,806,807,805,4831
|
|
20250218,102800,1206882910,806,807,807,806,1320
|
|
20250218,102700,1205818872,807,807,807,807,299
|
|
20250218,102600,1205577579,806,805,806,805,614
|
|
20250218,102500,1205083308,805,805,805,805,100
|
|
20250218,102400,1205002808,805,805,805,805,1
|
|
20250218,102300,1205002003,807,805,807,805,1389
|
|
20250218,102200,1203882770,806,807,807,806,2176
|
|
20250218,102100,1202126911,806,805,806,805,909
|
|
20250218,102000,1201394557,805,805,805,805,718
|
|
20250218,101900,1200816567,806,806,806,806,51
|
|
20250218,101800,1200775461,804,803,804,803,925
|
|
20250218,101700,1200031895,803,805,805,803,6560
|
|
20250218,101600,1194758646,805,808,808,805,11086
|
|
20250218,101500,1185826306,808,808,808,806,805
|
|
20250218,101400,1185176090,810,809,811,809,48
|
|
20250218,101300,1185137214,809,809,809,809,727
|
|
20250218,101200,1184549071,811,808,811,808,4856
|
|
20250218,101100,1180620834,808,804,808,804,532
|
|
20250218,101000,1180192706,807,809,809,807,10045
|
|
20250218,100900,1172081329,804,809,809,804,1009
|
|
20250218,100800,1171270073,805,809,809,805,6221
|
|
20250218,100700,1166261803,809,809,809,809,1
|
|
20250218,100600,1166260994,808,808,808,808,12382
|
|
20250218,100500,1156256338,808,808,808,805,139
|
|
20250218,100400,1156144035,808,808,808,808,116
|
|
20250218,100300,1156050307,808,806,808,805,5603
|
|
20250218,100200,1151538165,807,808,808,807,135
|
|
20250218,100100,1151429120,806,808,808,806,1247
|
|
20250218,100000,1150424012,805,805,805,805,0
|
|
20250218,095900,1150424012,805,807,807,805,4880
|
|
20250218,095800,1146494832,807,806,809,806,3521
|
|
20250218,095700,1143653369,807,806,809,805,1892
|
|
20250218,095600,1142125312,806,811,814,803,22346
|
|
20250218,095500,1124072853,814,810,814,810,1935
|
|
20250218,095400,1122498595,814,814,814,810,18247
|
|
20250218,095300,1107686356,812,814,814,809,6524
|
|
20250218,095200,1102382326,809,810,815,807,22466
|
|
20250218,095100,1084124276,807,805,814,804,12108
|
|
20250218,095000,1074327651,805,804,805,803,8067
|
|
20250218,094900,1067834554,804,805,805,804,5271
|
|
20250218,094800,1063596665,805,807,807,804,555
|
|
20250218,094700,1063149891,807,807,808,807,114
|
|
20250218,094600,1063057842,807,807,807,807,1
|
|
20250218,094500,1063057035,808,811,811,804,46680
|
|
20250218,094400,1025378238,810,809,810,809,7148
|
|
20250218,094300,1019590608,810,812,813,810,18793
|
|
20250218,094200,1004357054,812,812,812,812,1555
|
|
20250218,094100,1003094394,812,812,813,812,1647
|
|
20250218,094000,1001757008,812,813,813,812,10006
|
|
20250218,093900,993624143,814,817,817,814,2018
|
|
20250218,093800,991981453,815,817,818,815,25381
|
|
20250218,093700,971294775,817,815,817,815,3851
|
|
20250218,093600,968152992,815,816,816,815,6068
|
|
20250218,093500,963203541,816,816,817,816,1248
|
|
20250218,093400,962184053,817,820,820,817,8832
|
|
20250218,093300,954961999,820,818,820,816,11544
|
|
20250218,093200,945515006,818,816,818,816,5067
|
|
20250218,093100,941375558,816,816,817,815,1872
|
|
20250218,093000,939848481,815,818,818,815,1906
|
|
20250218,092900,938294173,816,819,819,815,2621
|
|
20250218,092800,936152103,819,811,822,811,87329
|
|
20250218,092700,864637982,811,812,812,810,2627
|
|
20250218,092600,862507481,812,811,813,811,1164
|
|
20250218,092500,861563225,813,813,813,811,2285
|
|
20250218,092400,859707064,811,812,813,811,932
|
|
20250218,092300,858950788,811,813,814,811,4070
|
|
20250218,092200,855644545,813,813,814,812,5800
|
|
20250218,092100,850930017,814,815,816,814,13536
|
|
20250218,092000,839896455,816,817,817,814,11660
|
|
20250218,091900,830380916,815,814,817,813,21717
|
|
20250218,091800,812691888,813,812,814,808,15747
|
|
20250218,091700,799895326,812,811,812,808,5934
|
|
20250218,091600,795082153,808,812,812,808,20975
|
|
20250218,091500,778054680,807,811,813,807,10474
|
|
20250218,091400,769550783,811,814,816,805,11531
|
|
20250218,091300,760172792,815,806,816,806,31804
|
|
20250218,091200,734319637,806,804,806,803,3897
|
|
20250218,091100,731187029,801,805,806,801,61465
|
|
20250218,091000,681857407,805,804,805,804,3469
|
|
20250218,090900,679067397,803,811,811,803,42716
|
|
20250218,090800,644675458,812,810,812,807,11124
|
|
20250218,090700,635676739,809,808,811,806,44884
|
|
20250218,090600,599332460,808,812,812,807,18341
|
|
20250218,090500,584487169,810,817,818,807,44564
|
|
20250218,090400,548352756,817,815,818,811,57470
|
|
20250218,090300,501480050,815,835,835,807,164651
|
|
20250218,090200,367207965,846,800,860,792,273877
|
|
20250218,090100,140359447,800,800,809,788,45371
|
|
20250218,090000,104216597,809,802,813,794,129713
|