608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,190500,812522068,832,832,832,832,5955
|
|
20250219,190400,812522068,832,832,832,832,0
|
|
20250219,190300,812522068,832,832,832,832,0
|
|
20250219,190200,812522068,832,832,832,832,0
|
|
20250219,190100,812522068,832,832,832,832,0
|
|
20250219,190000,812522068,832,832,832,832,0
|
|
20250219,185900,812522068,832,832,832,832,0
|
|
20250219,185800,812522068,832,832,832,832,0
|
|
20250219,185700,812522068,832,832,832,832,0
|
|
20250219,185600,812522068,832,832,832,832,0
|
|
20250219,185500,812522068,832,832,832,832,0
|
|
20250219,185400,812522068,832,832,832,832,0
|
|
20250219,185300,812522068,832,832,832,832,0
|
|
20250219,185200,812522068,832,832,832,832,0
|
|
20250219,185100,812522068,832,832,832,832,0
|
|
20250219,185000,812522068,832,832,832,832,0
|
|
20250219,184900,812522068,832,832,832,832,0
|
|
20250219,184800,812522068,832,832,832,832,0
|
|
20250219,184700,812522068,832,832,832,832,0
|
|
20250219,184600,812522068,832,832,832,832,0
|
|
20250219,184500,812522068,832,832,832,832,0
|
|
20250219,184400,812522068,832,832,832,832,0
|
|
20250219,184300,812522068,832,832,832,832,0
|
|
20250219,184200,812522068,832,832,832,832,0
|
|
20250219,184100,812522068,832,832,832,832,0
|
|
20250219,184000,812522068,832,832,832,832,0
|
|
20250219,183900,812522068,832,832,832,832,0
|
|
20250219,183800,812522068,832,832,832,832,0
|
|
20250219,183700,812522068,832,832,832,832,0
|
|
20250219,183600,812522068,832,832,832,832,0
|
|
20250219,183500,812522068,832,832,832,832,5955
|
|
20250219,183400,812522068,832,832,832,832,0
|
|
20250219,183300,812522068,832,832,832,832,0
|
|
20250219,183200,812522068,832,832,832,832,0
|
|
20250219,183100,812522068,832,832,832,832,0
|
|
20250219,183000,812522068,832,832,832,832,0
|
|
20250219,182900,812522068,832,832,832,832,0
|
|
20250219,182800,812522068,832,832,832,832,0
|
|
20250219,182700,812522068,832,832,832,832,0
|
|
20250219,182600,812522068,832,832,832,832,0
|
|
20250219,182500,812522068,832,832,832,832,0
|
|
20250219,182400,812522068,832,832,832,832,0
|
|
20250219,182300,812522068,832,832,832,832,0
|
|
20250219,182200,812522068,832,832,832,832,0
|
|
20250219,182100,812522068,832,832,832,832,0
|
|
20250219,182000,812522068,832,832,832,832,0
|
|
20250219,181900,812522068,832,832,832,832,0
|
|
20250219,181800,812522068,832,832,832,832,0
|
|
20250219,181700,812522068,832,832,832,832,0
|
|
20250219,181600,812522068,832,832,832,832,0
|
|
20250219,181500,812522068,832,832,832,832,0
|
|
20250219,181400,812522068,832,832,832,832,0
|
|
20250219,181300,812522068,832,832,832,832,0
|
|
20250219,181200,812522068,832,832,832,832,0
|
|
20250219,181100,812522068,832,832,832,832,0
|
|
20250219,181000,812522068,832,832,832,832,0
|
|
20250219,180900,812522068,832,832,832,832,0
|
|
20250219,180800,812522068,832,832,832,832,0
|
|
20250219,180700,812522068,832,832,832,832,0
|
|
20250219,180600,812522068,832,832,832,832,0
|
|
20250219,180500,812522068,832,832,832,832,5955
|
|
20250219,180400,812522068,832,832,832,832,0
|
|
20250219,180300,812522068,832,832,832,832,0
|
|
20250219,180200,812522068,832,832,832,832,0
|
|
20250219,180100,812522068,832,832,832,832,0
|
|
20250219,180000,812522068,832,832,832,832,0
|
|
20250219,175900,812522068,832,832,832,832,0
|
|
20250219,175800,812522068,832,832,832,832,0
|
|
20250219,175700,812522068,832,832,832,832,0
|
|
20250219,175600,812522068,832,832,832,832,0
|
|
20250219,175500,812522068,832,832,832,832,0
|
|
20250219,175400,812522068,832,832,832,832,0
|
|
20250219,175300,812522068,832,832,832,832,0
|
|
20250219,175200,812522068,832,832,832,832,0
|
|
20250219,175100,812522068,832,832,832,832,0
|
|
20250219,175000,812522068,832,832,832,832,0
|
|
20250219,174900,812522068,832,832,832,832,0
|
|
20250219,174800,812522068,832,832,832,832,0
|
|
20250219,174700,812522068,832,832,832,832,0
|
|
20250219,174600,812522068,832,832,832,832,0
|
|
20250219,174500,812522068,832,832,832,832,0
|
|
20250219,174400,812522068,832,832,832,832,0
|
|
20250219,174300,812522068,832,832,832,832,0
|
|
20250219,174200,812522068,832,832,832,832,0
|
|
20250219,174100,812522068,832,832,832,832,0
|
|
20250219,174000,812522068,832,832,832,832,0
|
|
20250219,173900,812522068,832,832,832,832,0
|
|
20250219,173800,812522068,832,832,832,832,0
|
|
20250219,173700,812522068,832,832,832,832,0
|
|
20250219,173600,812522068,832,832,832,832,0
|
|
20250219,173500,812522068,832,832,832,832,5955
|
|
20250219,173400,812522068,832,832,832,832,0
|
|
20250219,173300,812522068,832,832,832,832,0
|
|
20250219,173200,812522068,832,832,832,832,0
|
|
20250219,173100,812522068,832,832,832,832,0
|
|
20250219,173000,812522068,832,832,832,832,0
|
|
20250219,172900,812522068,832,832,832,832,0
|
|
20250219,172800,812522068,832,832,832,832,0
|
|
20250219,172700,812522068,832,832,832,832,0
|
|
20250219,172600,812522068,832,832,832,832,0
|
|
20250219,172500,812522068,832,832,832,832,0
|
|
20250219,172400,812522068,832,832,832,832,0
|
|
20250219,172300,812522068,832,832,832,832,0
|
|
20250219,172200,812522068,832,832,832,832,0
|
|
20250219,172100,812522068,832,832,832,832,0
|
|
20250219,172000,812522068,832,832,832,832,0
|
|
20250219,171900,812522068,832,832,832,832,0
|
|
20250219,171800,812522068,832,832,832,832,0
|
|
20250219,171700,812522068,832,832,832,832,0
|
|
20250219,171600,812522068,832,832,832,832,0
|
|
20250219,171500,812522068,832,832,832,832,0
|
|
20250219,171400,812522068,832,832,832,832,0
|
|
20250219,171300,812522068,832,832,832,832,0
|
|
20250219,171200,812522068,832,832,832,832,0
|
|
20250219,171100,812522068,832,832,832,832,0
|
|
20250219,171000,812522068,832,832,832,832,0
|
|
20250219,170900,812522068,832,832,832,832,0
|
|
20250219,170800,812522068,832,832,832,832,0
|
|
20250219,170700,812522068,832,832,832,832,0
|
|
20250219,170600,812522068,832,832,832,832,0
|
|
20250219,170500,812522068,832,832,832,832,5955
|
|
20250219,170400,812522068,832,832,832,832,0
|
|
20250219,170300,812522068,832,832,832,832,0
|
|
20250219,170200,812522068,832,832,832,832,0
|
|
20250219,170100,812522068,832,832,832,832,0
|
|
20250219,170000,812522068,832,832,832,832,0
|
|
20250219,165900,812522068,832,832,832,832,0
|
|
20250219,165800,812522068,832,832,832,832,0
|
|
20250219,165700,812522068,832,832,832,832,0
|
|
20250219,165600,812522068,832,832,832,832,0
|
|
20250219,165500,812522068,832,832,832,832,0
|
|
20250219,165400,812522068,832,832,832,832,0
|
|
20250219,165300,812522068,832,832,832,832,0
|
|
20250219,165200,812522068,832,832,832,832,0
|
|
20250219,165100,812522068,832,832,832,832,0
|
|
20250219,165000,812522068,832,832,832,832,0
|
|
20250219,164900,812522068,832,832,832,832,0
|
|
20250219,164800,812522068,832,832,832,832,0
|
|
20250219,164700,812522068,832,832,832,832,0
|
|
20250219,164600,812522068,832,832,832,832,0
|
|
20250219,164500,812522068,832,832,832,832,0
|
|
20250219,164400,812522068,832,832,832,832,0
|
|
20250219,164300,812522068,832,832,832,832,0
|
|
20250219,164200,812522068,832,832,832,832,0
|
|
20250219,164100,812522068,832,832,832,832,0
|
|
20250219,164000,812522068,832,832,832,832,0
|
|
20250219,163900,812522068,832,832,832,832,0
|
|
20250219,163800,812522068,832,832,832,832,0
|
|
20250219,163700,812522068,832,832,832,832,0
|
|
20250219,163600,812522068,832,832,832,832,0
|
|
20250219,163500,812522068,832,832,832,832,5955
|
|
20250219,163400,812522068,832,832,832,832,0
|
|
20250219,163300,812522068,832,832,832,832,0
|
|
20250219,163200,812522068,832,832,832,832,0
|
|
20250219,163100,812522068,832,832,832,832,0
|
|
20250219,163000,812522068,832,832,832,832,0
|
|
20250219,162900,812522068,832,832,832,832,0
|
|
20250219,162800,812522068,832,832,832,832,0
|
|
20250219,162700,812522068,832,832,832,832,0
|
|
20250219,162600,812522068,832,832,832,832,0
|
|
20250219,162500,812522068,832,832,832,832,0
|
|
20250219,162400,812522068,832,832,832,832,0
|
|
20250219,162300,812522068,832,832,832,832,0
|
|
20250219,162200,812522068,832,832,832,832,0
|
|
20250219,162100,812522068,832,832,832,832,0
|
|
20250219,162000,812522068,832,832,832,832,0
|
|
20250219,161900,812522068,832,832,832,832,0
|
|
20250219,161800,812522068,832,832,832,832,0
|
|
20250219,161700,812522068,832,832,832,832,0
|
|
20250219,161600,812522068,832,832,832,832,0
|
|
20250219,161500,812522068,832,832,832,832,0
|
|
20250219,161400,812522068,832,832,832,832,0
|
|
20250219,161300,812522068,832,832,832,832,0
|
|
20250219,161200,812522068,832,832,832,832,0
|
|
20250219,161100,812522068,832,832,832,832,0
|
|
20250219,161000,812522068,832,832,832,832,0
|
|
20250219,160900,812522068,832,832,832,832,0
|
|
20250219,160800,812522068,832,832,832,832,0
|
|
20250219,160700,812522068,832,832,832,832,0
|
|
20250219,160600,812522068,832,832,832,832,0
|
|
20250219,160500,812522068,832,832,832,832,5955
|
|
20250219,160400,812522068,832,832,832,832,0
|
|
20250219,160300,812522068,832,832,832,832,0
|
|
20250219,160200,812522068,832,832,832,832,0
|
|
20250219,160100,812522068,832,832,832,832,0
|
|
20250219,160000,812522068,832,832,832,832,0
|
|
20250219,155900,812522068,832,832,832,832,0
|
|
20250219,155800,812522068,832,832,832,832,0
|
|
20250219,155700,812522068,832,832,832,832,0
|
|
20250219,155600,812522068,832,832,832,832,0
|
|
20250219,155500,812522068,832,832,832,832,0
|
|
20250219,155400,812522068,832,832,832,832,0
|
|
20250219,155300,812522068,832,832,832,832,0
|
|
20250219,155200,812522068,832,832,832,832,0
|
|
20250219,155100,812522068,832,832,832,832,0
|
|
20250219,155000,812522068,832,832,832,832,0
|
|
20250219,154900,812522068,832,832,832,832,0
|
|
20250219,154800,812522068,832,832,832,832,0
|
|
20250219,154700,812522068,832,832,832,832,0
|
|
20250219,154600,812522068,832,832,832,832,0
|
|
20250219,154500,812522068,832,832,832,832,0
|
|
20250219,154400,812522068,832,832,832,832,0
|
|
20250219,154300,812522068,832,832,832,832,0
|
|
20250219,154200,812522068,832,832,832,832,0
|
|
20250219,154100,812522068,832,832,832,832,0
|
|
20250219,154000,812522068,832,832,832,832,0
|
|
20250219,153900,812522068,832,832,832,832,0
|
|
20250219,153800,812522068,832,832,832,832,0
|
|
20250219,153700,812522068,832,832,832,832,0
|
|
20250219,153600,812522068,832,832,832,832,0
|
|
20250219,153500,812522068,832,832,832,832,5955
|
|
20250219,153400,812522068,832,832,832,832,0
|
|
20250219,153300,812522068,832,832,832,832,0
|
|
20250219,153200,812522068,832,832,832,832,0
|
|
20250219,153100,812522068,832,832,832,832,0
|
|
20250219,153000,812522068,832,832,832,832,5955
|
|
20250219,152900,807567508,832,832,832,832,0
|
|
20250219,152800,807567508,832,832,832,832,0
|
|
20250219,152700,807567508,832,832,832,832,0
|
|
20250219,152600,807567508,832,832,832,832,0
|
|
20250219,152500,807567508,832,832,832,832,0
|
|
20250219,152400,807567508,832,832,832,832,0
|
|
20250219,152300,807567508,832,832,832,832,0
|
|
20250219,152200,807567508,832,832,832,832,0
|
|
20250219,152100,807567508,832,832,832,832,0
|
|
20250219,152000,807567508,832,832,832,832,0
|
|
20250219,151900,807567508,832,831,832,831,1280
|
|
20250219,151800,806503744,831,830,831,830,1345
|
|
20250219,151700,805387393,830,831,831,830,1115
|
|
20250219,151600,804461739,831,831,831,830,1926
|
|
20250219,151500,802861453,831,830,831,830,3704
|
|
20250219,151400,799786031,831,830,831,830,124
|
|
20250219,151300,799683109,830,830,830,830,4797
|
|
20250219,151200,795701599,830,828,830,828,3990
|
|
20250219,151100,792394238,826,826,826,826,0
|
|
20250219,151000,792394238,826,826,827,826,1896
|
|
20250219,150900,790828127,826,829,829,826,11
|
|
20250219,150800,790819026,829,828,829,828,15
|
|
20250219,150700,790806596,825,825,825,825,0
|
|
20250219,150600,790806596,825,828,829,825,128
|
|
20250219,150500,790700954,829,828,829,828,6
|
|
20250219,150400,790695984,829,829,829,825,672
|
|
20250219,150300,790139464,829,829,829,829,1
|
|
20250219,150200,790138635,829,827,829,827,1692
|
|
20250219,150100,788739349,827,827,827,827,1
|
|
20250219,150000,788738522,829,829,829,829,5
|
|
20250219,145900,788734377,829,829,829,829,0
|
|
20250219,145800,788734377,829,829,829,829,0
|
|
20250219,145700,788734377,829,827,829,827,15840
|
|
20250219,145600,775634695,827,827,827,827,0
|
|
20250219,145500,775634695,827,827,827,827,40
|
|
20250219,145400,775601615,827,827,827,827,800
|
|
20250219,145300,774940015,827,827,827,827,30
|
|
20250219,145200,774915205,827,827,827,827,10
|
|
20250219,145100,774906935,827,825,827,822,3703
|
|
20250219,145000,771860098,825,825,825,825,54
|
|
20250219,144900,771815548,825,827,827,825,1411
|
|
20250219,144800,770649965,828,828,828,828,1000
|
|
20250219,144700,769821965,829,831,831,829,3548
|
|
20250219,144600,766874267,832,829,832,829,1904
|
|
20250219,144500,765290673,829,829,829,829,100
|
|
20250219,144400,765207773,829,829,829,829,0
|
|
20250219,144300,765207773,829,829,829,829,7
|
|
20250219,144200,765201970,829,826,829,825,100
|
|
20250219,144100,765119465,828,825,828,825,1076
|
|
20250219,144000,764230037,830,830,830,830,2000
|
|
20250219,143900,762570037,830,830,830,830,3
|
|
20250219,143800,762567547,830,830,830,830,500
|
|
20250219,143700,762152547,831,831,831,831,100
|
|
20250219,143600,762069447,831,825,831,823,1471
|
|
20250219,143500,760858380,831,829,831,829,1534
|
|
20250219,143400,759585087,829,829,829,829,108
|
|
20250219,143300,759495555,825,825,825,825,0
|
|
20250219,143200,759495555,825,825,825,825,0
|
|
20250219,143100,759495555,825,825,825,825,0
|
|
20250219,143000,759495555,825,825,825,825,50
|
|
20250219,142900,759454305,829,829,829,829,0
|
|
20250219,142800,759454305,829,828,829,828,4
|
|
20250219,142700,759450991,829,829,829,829,0
|
|
20250219,142600,759450991,829,829,829,829,0
|
|
20250219,142500,759450991,829,829,829,829,20
|
|
20250219,142400,759434411,829,829,829,829,645
|
|
20250219,142300,758899706,829,829,829,829,2
|
|
20250219,142200,758898048,832,832,832,832,0
|
|
20250219,142100,758898048,832,832,832,832,0
|
|
20250219,142000,758898048,832,831,832,831,3
|
|
20250219,141900,758895554,832,834,834,819,18011
|
|
20250219,141800,744069716,834,827,834,827,36081
|
|
20250219,141700,714145682,826,826,826,826,4667
|
|
20250219,141600,710290740,826,826,826,826,4003
|
|
20250219,141500,706984262,826,826,826,826,30
|
|
20250219,141400,706959482,826,825,826,825,14
|
|
20250219,141300,706947928,825,825,825,825,2000
|
|
20250219,141200,705297928,825,825,825,825,1009
|
|
20250219,141100,704465503,826,826,826,826,17
|
|
20250219,141000,704451461,826,825,826,825,9
|
|
20250219,140900,704444034,825,826,826,825,1224
|
|
20250219,140800,703433021,826,826,826,826,100
|
|
20250219,140700,703350421,826,825,826,824,5205
|
|
20250219,140600,699056304,825,825,825,824,1546
|
|
20250219,140500,697782348,824,825,825,824,3974
|
|
20250219,140400,694506871,824,824,824,824,788
|
|
20250219,140300,693857559,824,824,824,824,1364
|
|
20250219,140200,692733623,824,824,824,824,0
|
|
20250219,140100,692733623,824,824,824,824,2
|
|
20250219,140000,692731975,824,823,824,823,3002
|
|
20250219,135900,690258374,823,823,823,823,2
|
|
20250219,135800,690256728,823,821,823,821,13597
|
|
20250219,135700,679092453,820,820,820,820,1277
|
|
20250219,135600,678045313,820,820,820,820,1
|
|
20250219,135500,678044493,820,820,820,820,792
|
|
20250219,135400,677395053,820,820,820,820,2
|
|
20250219,135300,677393413,820,820,820,820,0
|
|
20250219,135200,677393413,820,820,820,820,0
|
|
20250219,135100,677393413,820,820,820,820,5
|
|
20250219,135000,677389313,820,820,820,820,3
|
|
20250219,134900,677386853,818,819,819,818,2500
|
|
20250219,134800,675341329,819,819,819,819,0
|
|
20250219,134700,675341329,819,819,819,819,660
|
|
20250219,134600,674800789,820,819,820,819,2681
|
|
20250219,134500,672604450,820,820,820,820,78
|
|
20250219,134400,672540490,819,819,819,819,2006
|
|
20250219,134300,670897576,820,820,820,820,0
|
|
20250219,134200,670897576,820,820,820,820,0
|
|
20250219,134100,670897576,820,820,820,820,0
|
|
20250219,134000,670897576,820,820,820,820,0
|
|
20250219,133900,670897576,820,820,820,819,62
|
|
20250219,133800,670846786,820,820,820,820,30
|
|
20250219,133700,670822186,820,820,820,820,100
|
|
20250219,133600,670740186,820,820,820,820,100
|
|
20250219,133500,670658186,820,820,820,820,2006
|
|
20250219,133400,669013266,820,820,820,820,0
|
|
20250219,133300,669013266,820,820,820,820,5
|
|
20250219,133200,669009166,819,819,819,819,0
|
|
20250219,133100,669009166,819,819,819,819,10
|
|
20250219,133000,669000976,820,820,820,820,0
|
|
20250219,132900,669000976,820,820,820,820,1289
|
|
20250219,132800,667943996,820,820,820,820,63
|
|
20250219,132700,667892336,820,820,820,820,37
|
|
20250219,132600,667861996,820,820,820,820,50
|
|
20250219,132500,667820996,820,818,820,818,101
|
|
20250219,132400,667738276,818,820,820,818,334
|
|
20250219,132300,667464732,819,819,819,819,323
|
|
20250219,132200,667200195,819,820,820,819,51
|
|
20250219,132100,667158425,820,820,820,820,0
|
|
20250219,132000,667158425,820,819,820,819,498
|
|
20250219,131900,666750162,819,819,819,819,0
|
|
20250219,131800,666750162,819,819,819,819,0
|
|
20250219,131700,666750162,819,819,819,819,120
|
|
20250219,131600,666651882,819,819,819,819,8
|
|
20250219,131500,666645330,819,820,820,819,2925
|
|
20250219,131400,664249645,820,820,820,820,20
|
|
20250219,131300,664233245,820,820,820,820,1410
|
|
20250219,131200,663077045,819,819,819,819,1413
|
|
20250219,131100,661919798,819,820,820,819,21
|
|
20250219,131000,661902579,820,820,820,820,50
|
|
20250219,130900,661861579,820,819,820,819,1252
|
|
20250219,130800,660836129,820,820,820,820,41
|
|
20250219,130700,660802509,820,819,820,819,5516
|
|
20250219,130600,656283389,820,820,820,820,722
|
|
20250219,130500,655691349,820,820,820,819,4504
|
|
20250219,130400,652002569,819,819,819,819,0
|
|
20250219,130300,652002569,819,819,819,819,2
|
|
20250219,130200,652000931,819,819,819,819,1167
|
|
20250219,130100,651045158,819,819,819,819,43
|
|
20250219,130000,651009941,819,819,820,819,461
|
|
20250219,125900,650632381,819,819,819,819,100
|
|
20250219,125800,650550481,820,820,820,820,1100
|
|
20250219,125700,649648481,820,820,820,820,0
|
|
20250219,125600,649648481,820,820,820,820,0
|
|
20250219,125500,649648481,820,820,820,820,5
|
|
20250219,125400,649644381,820,820,820,820,1001
|
|
20250219,125300,648823561,820,820,820,820,466
|
|
20250219,125200,648441441,819,819,819,819,1
|
|
20250219,125100,648440622,820,820,820,820,17
|
|
20250219,125000,648426682,820,819,820,819,307
|
|
20250219,124900,648175248,819,819,819,819,14
|
|
20250219,124800,648163782,820,820,820,820,250
|
|
20250219,124700,647958782,820,820,820,820,1753
|
|
20250219,124600,646521322,820,820,820,820,1
|
|
20250219,124500,646520502,820,822,822,820,128
|
|
20250219,124400,646415514,821,821,821,821,0
|
|
20250219,124300,646415514,821,823,823,821,1964
|
|
20250219,124200,644800853,823,823,824,823,524
|
|
20250219,124100,644369600,823,823,823,823,100
|
|
20250219,124000,644287300,823,823,823,823,1
|
|
20250219,123900,644286477,824,824,824,824,10
|
|
20250219,123800,644278237,824,824,824,824,500
|
|
20250219,123700,643866237,824,824,824,824,20
|
|
20250219,123600,643849757,824,824,824,824,60
|
|
20250219,123500,643800317,824,824,824,824,1000
|
|
20250219,123400,642976317,824,824,824,824,21
|
|
20250219,123300,642959013,822,824,824,822,231
|
|
20250219,123200,642769071,824,822,824,822,336
|
|
20250219,123100,642492709,822,822,822,822,100
|
|
20250219,123000,642410509,822,822,822,822,500
|
|
20250219,122900,641999509,824,824,824,824,0
|
|
20250219,122800,641999509,824,823,824,823,2
|
|
20250219,122700,641997862,824,824,824,824,22
|
|
20250219,122600,641979734,824,824,824,824,0
|
|
20250219,122500,641979734,824,824,824,824,0
|
|
20250219,122400,641979734,824,824,824,822,1707
|
|
20250219,122300,640574644,824,824,824,824,0
|
|
20250219,122200,640574644,824,824,824,824,10
|
|
20250219,122100,640566404,824,824,824,824,0
|
|
20250219,122000,640566404,824,824,824,824,0
|
|
20250219,121900,640566404,824,824,824,824,0
|
|
20250219,121800,640566404,824,824,824,824,0
|
|
20250219,121700,640566404,824,824,824,819,16003
|
|
20250219,121600,627444776,824,824,824,824,225
|
|
20250219,121500,627259376,825,825,825,825,0
|
|
20250219,121400,627259376,825,825,825,825,0
|
|
20250219,121300,627259376,825,825,825,825,1126
|
|
20250219,121200,626330426,824,824,825,824,12
|
|
20250219,121100,626320537,824,825,825,824,413
|
|
20250219,121000,625980025,825,825,825,825,5286
|
|
20250219,120900,621619075,825,825,825,824,1058
|
|
20250219,120800,620746230,825,824,825,824,13
|
|
20250219,120700,620735517,824,824,824,824,0
|
|
20250219,120600,620735517,824,824,824,824,304
|
|
20250219,120500,620485021,825,823,825,823,975
|
|
20250219,120400,619682587,824,823,824,823,554
|
|
20250219,120300,619226591,825,825,825,825,0
|
|
20250219,120200,619226591,825,825,825,825,4
|
|
20250219,120100,619223291,825,825,825,825,300
|
|
20250219,120000,618975791,825,825,825,825,2
|
|
20250219,115900,618974141,823,823,823,823,0
|
|
20250219,115800,618974141,823,823,823,823,0
|
|
20250219,115700,618974141,823,823,823,823,16
|
|
20250219,115600,618960973,823,825,825,823,121
|
|
20250219,115500,618861150,825,825,825,825,700
|
|
20250219,115400,618283650,825,825,825,825,100
|
|
20250219,115300,618201150,826,826,826,826,59
|
|
20250219,115200,618152416,826,826,826,826,500
|
|
20250219,115100,617739416,826,826,826,826,100
|
|
20250219,115000,617656816,826,825,826,825,381
|
|
20250219,114900,617342490,826,825,826,821,993
|
|
20250219,114800,616524818,825,826,827,825,9744
|
|
20250219,114700,608482233,827,827,827,826,908
|
|
20250219,114600,607731318,826,825,826,825,2110
|
|
20250219,114500,605990492,825,823,825,823,615
|
|
20250219,114400,605484147,823,823,823,823,32
|
|
20250219,114300,605457811,823,823,823,823,6
|
|
20250219,114200,605452873,823,823,823,823,2000
|
|
20250219,114100,603806873,823,820,823,820,320
|
|
20250219,114000,603543573,823,822,823,822,3000
|
|
20250219,113900,601074673,823,823,823,823,121
|
|
20250219,113800,600975090,823,820,823,820,547
|
|
20250219,113700,600526247,823,823,823,823,0
|
|
20250219,113600,600526247,823,823,823,823,2
|
|
20250219,113500,600524601,823,820,823,820,10005
|
|
20250219,113400,592291597,822,822,822,822,0
|
|
20250219,113300,592291597,822,822,822,822,345
|
|
20250219,113200,592008007,822,822,822,822,5
|
|
20250219,113100,592003897,822,822,822,822,0
|
|
20250219,113000,592003897,822,822,822,822,0
|
|
20250219,112900,592003897,822,822,822,822,0
|
|
20250219,112800,592003897,822,822,822,822,10
|
|
20250219,112700,591995677,822,822,822,822,1
|
|
20250219,112600,591994855,822,823,823,822,172
|
|
20250219,112500,591853338,823,823,823,823,4
|
|
20250219,112400,591850046,823,823,823,823,1
|
|
20250219,112300,591849223,822,822,822,822,2885
|
|
20250219,112200,589477753,822,822,822,822,1
|
|
20250219,112100,589476931,820,823,823,820,15
|
|
20250219,112000,589464616,823,823,823,823,1
|
|
20250219,111900,589463793,820,820,823,820,398
|
|
20250219,111800,589137430,822,820,822,820,6178
|
|
20250219,111700,584071454,820,822,822,820,2035
|
|
20250219,111600,582402752,820,820,821,820,1266
|
|
20250219,111500,581364611,820,820,820,820,731
|
|
20250219,111400,580765191,822,822,822,822,34
|
|
20250219,111300,580737243,823,823,823,821,502
|
|
20250219,111200,580325097,823,821,823,821,568
|
|
20250219,111100,579858767,820,820,820,820,12831
|
|
20250219,111000,569337347,821,821,821,821,500
|
|
20250219,110900,568926847,823,822,823,820,4450
|
|
20250219,110800,565274598,822,823,823,822,652
|
|
20250219,110700,564738502,825,825,825,825,4
|
|
20250219,110600,564735202,825,825,825,825,100
|
|
20250219,110500,564652702,825,825,825,825,1
|
|
20250219,110400,564651877,824,825,825,824,733
|
|
20250219,110300,564047875,825,825,825,825,4508
|
|
20250219,110200,560328775,827,827,827,827,2
|
|
20250219,110100,560327121,827,824,827,824,4277
|
|
20250219,110000,556790969,827,827,827,827,1226
|
|
20250219,105900,555777067,827,827,827,827,0
|
|
20250219,105800,555777067,827,826,827,826,6094
|
|
20250219,105700,550737788,826,826,826,826,0
|
|
20250219,105600,550737788,826,825,826,825,1277
|
|
20250219,105500,549683444,826,826,826,826,355
|
|
20250219,105400,549390214,826,826,826,826,0
|
|
20250219,105300,549390214,826,826,826,826,1
|
|
20250219,105200,549389388,826,826,826,826,0
|
|
20250219,105100,549389388,826,823,826,823,2407
|
|
20250219,105000,547408424,825,825,825,825,94
|
|
20250219,104900,547330874,823,826,826,823,921
|
|
20250219,104800,546572591,826,826,826,826,50
|
|
20250219,104700,546531291,826,826,826,826,0
|
|
20250219,104600,546531291,826,826,826,826,50
|
|
20250219,104500,546489991,826,825,826,825,3005
|
|
20250219,104400,544009699,825,826,826,825,140
|
|
20250219,104300,543894192,826,825,826,825,285
|
|
20250219,104200,543658982,826,826,826,826,0
|
|
20250219,104100,543658982,826,826,826,826,0
|
|
20250219,104000,543658982,826,826,826,826,0
|
|
20250219,103900,543658982,826,823,826,823,6
|
|
20250219,103800,543654041,823,823,823,823,2
|
|
20250219,103700,543652395,826,826,826,826,0
|
|
20250219,103600,543652395,826,826,826,826,250
|
|
20250219,103500,543445895,826,826,826,826,8
|
|
20250219,103400,543439287,826,826,826,826,1
|
|
20250219,103300,543438461,821,827,827,821,1792
|
|
20250219,103200,541959675,827,827,827,827,100
|
|
20250219,103100,541876975,827,827,827,827,13
|
|
20250219,103000,541866224,828,827,828,827,2232
|
|
20250219,102900,540020359,827,827,827,827,1076
|
|
20250219,102800,539130507,827,824,827,823,8139
|
|
20250219,102700,532403410,825,825,825,825,287
|
|
20250219,102600,532166635,827,827,827,827,0
|
|
20250219,102500,532166635,827,827,827,827,193
|
|
20250219,102400,532007024,827,827,827,827,400
|
|
20250219,102300,531676224,827,827,827,821,9
|
|
20250219,102200,531668811,822,822,822,822,9
|
|
20250219,102100,531661413,822,822,822,820,9723
|
|
20250219,102000,523669110,822,822,822,822,26
|
|
20250219,101900,523647738,827,827,827,827,10
|
|
20250219,101800,523639468,822,822,822,822,0
|
|
20250219,101700,523639468,822,828,829,822,2515
|
|
20250219,101600,521563019,822,822,822,822,4
|
|
20250219,101500,521559731,823,823,828,823,404
|
|
20250219,101400,521226939,824,829,829,824,871
|
|
20250219,101300,520505405,830,830,830,829,524
|
|
20250219,101200,520070627,830,829,830,829,3806
|
|
20250219,101100,516915303,829,829,829,829,30
|
|
20250219,101000,516890433,829,827,830,827,3021
|
|
20250219,100900,514384707,827,826,827,826,4012
|
|
20250219,100800,511069990,826,827,827,821,236
|
|
20250219,100700,510876073,827,827,827,827,1
|
|
20250219,100600,510875246,827,827,827,827,121
|
|
20250219,100500,510775179,827,821,827,820,900
|
|
20250219,100400,510034050,828,828,828,828,486
|
|
20250219,100300,509631642,829,822,830,822,8601
|
|
20250219,100200,502511480,821,819,821,819,100
|
|
20250219,100100,502429480,819,822,822,819,305
|
|
20250219,100000,502179070,823,820,823,820,6614
|
|
20250219,095900,496754346,818,819,819,818,1200
|
|
20250219,095800,495772638,819,818,819,818,913
|
|
20250219,095700,495024892,819,819,819,818,186
|
|
20250219,095600,494872731,819,820,820,818,83
|
|
20250219,095500,494804757,820,818,820,818,201
|
|
20250219,095400,494640337,818,818,818,818,2
|
|
20250219,095300,494638701,817,818,818,817,1062
|
|
20250219,095200,493771037,817,818,818,817,4000
|
|
20250219,095100,490502938,817,820,820,817,3449
|
|
20250219,095000,487684670,820,818,820,818,11746
|
|
20250219,094900,478064920,818,819,819,818,256
|
|
20250219,094800,477855482,819,817,819,817,395
|
|
20250219,094700,477532677,817,821,821,817,27877
|
|
20250219,094600,454683010,824,824,824,824,381
|
|
20250219,094500,454369066,824,824,824,824,192
|
|
20250219,094400,454210858,824,825,825,821,3437
|
|
20250219,094300,451387655,825,821,825,821,3521
|
|
20250219,094200,448496825,821,825,825,821,14162
|
|
20250219,094100,436847542,825,824,827,824,135
|
|
20250219,094000,436736230,827,827,827,827,1
|
|
20250219,093900,436735403,824,826,826,824,622
|
|
20250219,093800,436222192,826,826,826,826,10
|
|
20250219,093700,436213932,828,826,828,826,530
|
|
20250219,093600,435776102,826,828,828,824,38750
|
|
20250219,093500,403808638,828,826,828,826,122
|
|
20250219,093400,403707642,826,828,828,825,799
|
|
20250219,093300,403048229,828,828,828,828,462
|
|
20250219,093200,402665693,829,830,830,828,413
|
|
20250219,093100,402323209,830,827,830,824,7248
|
|
20250219,093000,396322654,828,827,828,823,5666
|
|
20250219,092900,391633915,823,826,826,822,6528
|
|
20250219,092800,386259620,828,823,828,823,1752
|
|
20250219,092700,384809843,823,829,830,823,3166
|
|
20250219,092600,382201025,830,826,830,825,3253
|
|
20250219,092500,379509799,830,827,830,826,1432
|
|
20250219,092400,378323578,825,832,832,825,21805
|
|
20250219,092300,360232576,835,838,838,835,123
|
|
20250219,092200,360129547,838,832,839,832,2255
|
|
20250219,092100,358244607,832,838,840,832,43894
|
|
20250219,092000,321626497,838,836,838,835,24114
|
|
20250219,091900,301486427,836,840,840,836,1131
|
|
20250219,091800,300537285,840,840,841,836,2525
|
|
20250219,091700,298414218,840,836,840,835,10309
|
|
20250219,091600,289766181,836,838,842,836,9529
|
|
20250219,091500,281771964,842,836,847,836,76390
|
|
20250219,091400,217372795,834,834,838,833,6106
|
|
20250219,091300,212286356,833,840,841,833,8573
|
|
20250219,091200,205103112,840,840,842,837,6222
|
|
20250219,091100,199878364,840,837,845,837,15277
|
|
20250219,091000,187031906,838,844,846,837,15347
|
|
20250219,090900,174147777,846,844,846,842,16924
|
|
20250219,090800,159856706,844,833,848,831,38729
|
|
20250219,090700,127269714,839,823,839,823,49218
|
|
20250219,090600,86457405,823,819,824,818,16958
|
|
20250219,090500,72550291,819,808,819,806,28358
|
|
20250219,090400,49528267,808,810,810,808,1943
|
|
20250219,090300,47954537,810,805,812,805,2343
|
|
20250219,090200,46055951,805,815,815,805,3996
|
|
20250219,090100,42822929,815,816,816,808,9896
|
|
20250219,090000,34825819,815,812,816,810,42837
|