609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,190600,1409187374,784,784,784,784,19365
|
|
20250218,190500,1409187374,784,784,784,784,0
|
|
20250218,190400,1409187374,784,784,784,784,0
|
|
20250218,190300,1409187374,784,784,784,784,0
|
|
20250218,190200,1409187374,784,784,784,784,0
|
|
20250218,190100,1409187374,784,784,784,784,0
|
|
20250218,190000,1409187374,784,784,784,784,0
|
|
20250218,185900,1409187374,784,784,784,784,0
|
|
20250218,185800,1409187374,784,784,784,784,0
|
|
20250218,185700,1409187374,784,784,784,784,0
|
|
20250218,185600,1409187374,784,784,784,784,0
|
|
20250218,185500,1409187374,784,784,784,784,0
|
|
20250218,185400,1409187374,784,784,784,784,0
|
|
20250218,185300,1409187374,784,784,784,784,0
|
|
20250218,185200,1409187374,784,784,784,784,0
|
|
20250218,185100,1409187374,784,784,784,784,0
|
|
20250218,185000,1409187374,784,784,784,784,0
|
|
20250218,184900,1409187374,784,784,784,784,0
|
|
20250218,184800,1409187374,784,784,784,784,0
|
|
20250218,184700,1409187374,784,784,784,784,0
|
|
20250218,184600,1409187374,784,784,784,784,0
|
|
20250218,184500,1409187374,784,784,784,784,0
|
|
20250218,184400,1409187374,784,784,784,784,0
|
|
20250218,184300,1409187374,784,784,784,784,0
|
|
20250218,184200,1409187374,784,784,784,784,0
|
|
20250218,184100,1409187374,784,784,784,784,0
|
|
20250218,184000,1409187374,784,784,784,784,0
|
|
20250218,183900,1409187374,784,784,784,784,0
|
|
20250218,183800,1409187374,784,784,784,784,0
|
|
20250218,183700,1409187374,784,784,784,784,0
|
|
20250218,183600,1409187374,784,784,784,784,19365
|
|
20250218,183500,1409187374,784,784,784,784,0
|
|
20250218,183400,1409187374,784,784,784,784,0
|
|
20250218,183300,1409187374,784,784,784,784,0
|
|
20250218,183200,1409187374,784,784,784,784,0
|
|
20250218,183100,1409187374,784,784,784,784,0
|
|
20250218,183000,1409187374,784,784,784,784,0
|
|
20250218,182900,1409187374,784,784,784,784,0
|
|
20250218,182800,1409187374,784,784,784,784,0
|
|
20250218,182700,1409187374,784,784,784,784,0
|
|
20250218,182600,1409187374,784,784,784,784,0
|
|
20250218,182500,1409187374,784,784,784,784,0
|
|
20250218,182400,1409187374,784,784,784,784,0
|
|
20250218,182300,1409187374,784,784,784,784,0
|
|
20250218,182200,1409187374,784,784,784,784,0
|
|
20250218,182100,1409187374,784,784,784,784,0
|
|
20250218,182000,1409187374,784,784,784,784,0
|
|
20250218,181900,1409187374,784,784,784,784,0
|
|
20250218,181800,1409187374,784,784,784,784,0
|
|
20250218,181700,1409187374,784,784,784,784,0
|
|
20250218,181600,1409187374,784,784,784,784,0
|
|
20250218,181500,1409187374,784,784,784,784,0
|
|
20250218,181400,1409187374,784,784,784,784,0
|
|
20250218,181300,1409187374,784,784,784,784,0
|
|
20250218,181200,1409187374,784,784,784,784,0
|
|
20250218,181100,1409187374,784,784,784,784,0
|
|
20250218,181000,1409187374,784,784,784,784,0
|
|
20250218,180900,1409187374,784,784,784,784,0
|
|
20250218,180800,1409187374,784,784,784,784,0
|
|
20250218,180700,1409187374,784,784,784,784,0
|
|
20250218,180600,1409187374,784,784,784,784,19365
|
|
20250218,180500,1409187374,784,784,784,784,0
|
|
20250218,180400,1409187374,784,784,784,784,0
|
|
20250218,180300,1409187374,784,784,784,784,0
|
|
20250218,180200,1409187374,784,784,784,784,0
|
|
20250218,180100,1409187374,784,784,784,784,0
|
|
20250218,180000,1409187374,784,784,784,784,0
|
|
20250218,175900,1409187374,784,784,784,784,0
|
|
20250218,175800,1409187374,784,784,784,784,0
|
|
20250218,175700,1409187374,784,784,784,784,0
|
|
20250218,175600,1409187374,784,784,784,784,0
|
|
20250218,175500,1409187374,784,784,784,784,0
|
|
20250218,175400,1409187374,784,784,784,784,0
|
|
20250218,175300,1409187374,784,784,784,784,0
|
|
20250218,175200,1409187374,784,784,784,784,0
|
|
20250218,175100,1409187374,784,784,784,784,0
|
|
20250218,175000,1409187374,784,784,784,784,0
|
|
20250218,174900,1409187374,784,784,784,784,0
|
|
20250218,174800,1409187374,784,784,784,784,0
|
|
20250218,174700,1409187374,784,784,784,784,0
|
|
20250218,174600,1409187374,784,784,784,784,0
|
|
20250218,174500,1409187374,784,784,784,784,0
|
|
20250218,174400,1409187374,784,784,784,784,0
|
|
20250218,174300,1409187374,784,784,784,784,0
|
|
20250218,174200,1409187374,784,784,784,784,0
|
|
20250218,174100,1409187374,784,784,784,784,0
|
|
20250218,174000,1409187374,784,784,784,784,0
|
|
20250218,173900,1409187374,784,784,784,784,0
|
|
20250218,173800,1409187374,784,784,784,784,0
|
|
20250218,173700,1409187374,784,784,784,784,0
|
|
20250218,173600,1409187374,784,784,784,784,19365
|
|
20250218,173500,1409187374,784,784,784,784,0
|
|
20250218,173400,1409187374,784,784,784,784,0
|
|
20250218,173300,1409187374,784,784,784,784,0
|
|
20250218,173200,1409187374,784,784,784,784,0
|
|
20250218,173100,1409187374,784,784,784,784,0
|
|
20250218,173000,1409187374,784,784,784,784,0
|
|
20250218,172900,1409187374,784,784,784,784,0
|
|
20250218,172800,1409187374,784,784,784,784,0
|
|
20250218,172700,1409187374,784,784,784,784,0
|
|
20250218,172600,1409187374,784,784,784,784,0
|
|
20250218,172500,1409187374,784,784,784,784,0
|
|
20250218,172400,1409187374,784,784,784,784,0
|
|
20250218,172300,1409187374,784,784,784,784,0
|
|
20250218,172200,1409187374,784,784,784,784,0
|
|
20250218,172100,1409187374,784,784,784,784,0
|
|
20250218,172000,1409187374,784,784,784,784,0
|
|
20250218,171900,1409187374,784,784,784,784,0
|
|
20250218,171800,1409187374,784,784,784,784,0
|
|
20250218,171700,1409187374,784,784,784,784,0
|
|
20250218,171600,1409187374,784,784,784,784,0
|
|
20250218,171500,1409187374,784,784,784,784,0
|
|
20250218,171400,1409187374,784,784,784,784,0
|
|
20250218,171300,1409187374,784,784,784,784,0
|
|
20250218,171200,1409187374,784,784,784,784,0
|
|
20250218,171100,1409187374,784,784,784,784,0
|
|
20250218,171000,1409187374,784,784,784,784,0
|
|
20250218,170900,1409187374,784,784,784,784,0
|
|
20250218,170800,1409187374,784,784,784,784,0
|
|
20250218,170700,1409187374,784,784,784,784,0
|
|
20250218,170600,1409187374,784,784,784,784,19365
|
|
20250218,170500,1409187374,784,784,784,784,0
|
|
20250218,170400,1409187374,784,784,784,784,0
|
|
20250218,170300,1409187374,784,784,784,784,0
|
|
20250218,170200,1409187374,784,784,784,784,0
|
|
20250218,170100,1409187374,784,784,784,784,0
|
|
20250218,170000,1409187374,784,784,784,784,0
|
|
20250218,165900,1409187374,784,784,784,784,0
|
|
20250218,165800,1409187374,784,784,784,784,0
|
|
20250218,165700,1409187374,784,784,784,784,0
|
|
20250218,165600,1409187374,784,784,784,784,0
|
|
20250218,165500,1409187374,784,784,784,784,0
|
|
20250218,165400,1409187374,784,784,784,784,0
|
|
20250218,165300,1409187374,784,784,784,784,0
|
|
20250218,165200,1409187374,784,784,784,784,0
|
|
20250218,165100,1409187374,784,784,784,784,0
|
|
20250218,165000,1409187374,784,784,784,784,0
|
|
20250218,164900,1409187374,784,784,784,784,0
|
|
20250218,164800,1409187374,784,784,784,784,0
|
|
20250218,164700,1409187374,784,784,784,784,0
|
|
20250218,164600,1409187374,784,784,784,784,0
|
|
20250218,164500,1409187374,784,784,784,784,0
|
|
20250218,164400,1409187374,784,784,784,784,0
|
|
20250218,164300,1409187374,784,784,784,784,0
|
|
20250218,164200,1409187374,784,784,784,784,0
|
|
20250218,164100,1409187374,784,784,784,784,0
|
|
20250218,164000,1409187374,784,784,784,784,0
|
|
20250218,163900,1409187374,784,784,784,784,0
|
|
20250218,163800,1409187374,784,784,784,784,0
|
|
20250218,163700,1409187374,784,784,784,784,0
|
|
20250218,163600,1409187374,784,784,784,784,19365
|
|
20250218,163500,1409187374,784,784,784,784,0
|
|
20250218,163400,1409187374,784,784,784,784,0
|
|
20250218,163300,1409187374,784,784,784,784,0
|
|
20250218,163200,1409187374,784,784,784,784,0
|
|
20250218,163100,1409187374,784,784,784,784,0
|
|
20250218,163000,1409187374,784,784,784,784,0
|
|
20250218,162900,1409187374,784,784,784,784,0
|
|
20250218,162800,1409187374,784,784,784,784,0
|
|
20250218,162700,1409187374,784,784,784,784,0
|
|
20250218,162600,1409187374,784,784,784,784,0
|
|
20250218,162500,1409187374,784,784,784,784,0
|
|
20250218,162400,1409187374,784,784,784,784,0
|
|
20250218,162300,1409187374,784,784,784,784,0
|
|
20250218,162200,1409187374,784,784,784,784,0
|
|
20250218,162100,1409187374,784,784,784,784,0
|
|
20250218,162000,1409187374,784,784,784,784,0
|
|
20250218,161900,1409187374,784,784,784,784,0
|
|
20250218,161800,1409187374,784,784,784,784,0
|
|
20250218,161700,1409187374,784,784,784,784,0
|
|
20250218,161600,1409187374,784,784,784,784,0
|
|
20250218,161500,1409187374,784,784,784,784,0
|
|
20250218,161400,1409187374,784,784,784,784,0
|
|
20250218,161300,1409187374,784,784,784,784,0
|
|
20250218,161200,1409187374,784,784,784,784,0
|
|
20250218,161100,1409187374,784,784,784,784,0
|
|
20250218,161000,1409187374,784,784,784,784,0
|
|
20250218,160900,1409187374,784,784,784,784,0
|
|
20250218,160800,1409187374,784,784,784,784,0
|
|
20250218,160700,1409187374,784,784,784,784,0
|
|
20250218,160600,1409187374,784,784,784,784,19365
|
|
20250218,160500,1409187374,784,784,784,784,0
|
|
20250218,160400,1409187374,784,784,784,784,0
|
|
20250218,160300,1409187374,784,784,784,784,0
|
|
20250218,160200,1409187374,784,784,784,784,0
|
|
20250218,160100,1409187374,784,784,784,784,0
|
|
20250218,160000,1409187374,784,784,784,784,0
|
|
20250218,155900,1409187374,784,784,784,784,0
|
|
20250218,155800,1409187374,784,784,784,784,0
|
|
20250218,155700,1409187374,784,784,784,784,0
|
|
20250218,155600,1409187374,784,784,784,784,0
|
|
20250218,155500,1409187374,784,784,784,784,0
|
|
20250218,155400,1409187374,784,784,784,784,0
|
|
20250218,155300,1409187374,784,784,784,784,0
|
|
20250218,155200,1409187374,784,784,784,784,0
|
|
20250218,155100,1409187374,784,784,784,784,0
|
|
20250218,155000,1409187374,784,784,784,784,0
|
|
20250218,154900,1409187374,784,784,784,784,0
|
|
20250218,154800,1409187374,784,784,784,784,0
|
|
20250218,154700,1409187374,784,784,784,784,0
|
|
20250218,154600,1409187374,784,784,784,784,0
|
|
20250218,154500,1409187374,784,784,784,784,0
|
|
20250218,154400,1409187374,784,784,784,784,0
|
|
20250218,154300,1409187374,784,784,784,784,0
|
|
20250218,154200,1409187374,784,784,784,784,0
|
|
20250218,154100,1409187374,784,784,784,784,0
|
|
20250218,154000,1409187374,784,784,784,784,0
|
|
20250218,153900,1409187374,784,784,784,784,0
|
|
20250218,153800,1409187374,784,784,784,784,0
|
|
20250218,153700,1409187374,784,784,784,784,0
|
|
20250218,153600,1409187374,784,784,784,784,19365
|
|
20250218,153500,1409187374,784,784,784,784,0
|
|
20250218,153400,1409187374,784,784,784,784,0
|
|
20250218,153300,1409187374,784,784,784,784,0
|
|
20250218,153200,1409187374,784,784,784,784,0
|
|
20250218,153100,1409187374,784,784,784,784,0
|
|
20250218,153000,1409187374,784,784,784,784,19365
|
|
20250218,152900,1394005214,784,784,784,784,0
|
|
20250218,152800,1394005214,784,784,784,784,0
|
|
20250218,152700,1394005214,784,784,784,784,0
|
|
20250218,152600,1394005214,784,784,784,784,0
|
|
20250218,152500,1394005214,784,784,784,784,0
|
|
20250218,152400,1394005214,784,784,784,784,0
|
|
20250218,152300,1394005214,784,784,784,784,0
|
|
20250218,152200,1394005214,784,784,784,784,0
|
|
20250218,152100,1394005214,784,784,784,784,0
|
|
20250218,152000,1394005214,784,784,784,784,0
|
|
20250218,151900,1394005214,784,782,784,782,1728
|
|
20250218,151800,1392651656,784,783,784,783,6679
|
|
20250218,151700,1387420813,783,782,783,782,2826
|
|
20250218,151600,1385208861,782,782,782,782,4725
|
|
20250218,151500,1381513911,782,782,782,782,1706
|
|
20250218,151400,1380179819,781,782,782,781,3020
|
|
20250218,151300,1377819189,782,780,782,780,7058
|
|
20250218,151200,1372306931,781,781,781,780,14558
|
|
20250218,151100,1360942133,781,781,781,781,2777
|
|
20250218,151000,1358773296,781,781,781,781,1000
|
|
20250218,150900,1357992296,781,780,781,780,4708
|
|
20250218,150800,1354315698,780,780,780,780,0
|
|
20250218,150700,1354315698,780,780,780,780,12906
|
|
20250218,150600,1344249018,780,780,780,780,0
|
|
20250218,150500,1344249018,780,780,780,780,6023
|
|
20250218,150400,1339551078,780,780,780,780,200
|
|
20250218,150300,1339395078,779,780,780,779,2670
|
|
20250218,150200,1337315004,780,780,780,780,154
|
|
20250218,150100,1337194884,779,781,781,779,41116
|
|
20250218,150000,1305108625,781,781,781,781,155
|
|
20250218,145900,1304987570,781,781,781,781,6151
|
|
20250218,145800,1300183639,780,781,781,780,2668
|
|
20250218,145700,1298101771,780,779,781,779,13
|
|
20250218,145600,1298091630,779,779,781,779,5459
|
|
20250218,145500,1293838964,779,780,780,779,5575
|
|
20250218,145400,1289494572,780,780,781,780,1629
|
|
20250218,145300,1288223728,779,780,780,779,12004
|
|
20250218,145200,1278865539,780,781,781,780,2039
|
|
20250218,145100,1277273123,781,780,781,780,829
|
|
20250218,145000,1276626482,780,780,781,780,3732
|
|
20250218,144900,1273715492,780,781,781,780,856
|
|
20250218,144800,1273046957,780,782,782,780,31346
|
|
20250218,144700,1248595548,781,782,782,781,35
|
|
20250218,144600,1248568211,781,782,782,780,92
|
|
20250218,144500,1248496358,780,780,782,780,2180
|
|
20250218,144400,1246795700,780,782,782,780,7433
|
|
20250218,144300,1240987876,781,781,782,780,1335
|
|
20250218,144200,1239944371,782,782,782,780,16265
|
|
20250218,144100,1227253726,781,782,782,781,2426
|
|
20250218,144000,1225357877,783,782,783,782,1650
|
|
20250218,143900,1224067265,783,783,783,781,1059
|
|
20250218,143800,1223239174,781,781,783,781,5340
|
|
20250218,143700,1219068623,781,781,781,781,1
|
|
20250218,143600,1219067842,783,782,783,781,2004
|
|
20250218,143500,1217501562,783,784,784,783,46
|
|
20250218,143400,1217465529,784,784,784,784,0
|
|
20250218,143300,1217465529,784,784,784,780,17915
|
|
20250218,143200,1203472024,784,782,784,782,3453
|
|
20250218,143100,1200768350,783,782,783,782,1052
|
|
20250218,143000,1199945684,782,782,782,781,1518
|
|
20250218,142900,1198758626,781,782,782,781,4661
|
|
20250218,142800,1195114899,782,782,782,781,79
|
|
20250218,142700,1195053195,781,784,784,781,21063
|
|
20250218,142600,1178585680,784,783,784,783,824
|
|
20250218,142500,1177939987,783,785,785,783,4228
|
|
20250218,142400,1174624425,785,786,786,785,1500
|
|
20250218,142300,1173445575,785,785,785,785,0
|
|
20250218,142200,1173445575,785,785,785,785,0
|
|
20250218,142100,1173445575,785,785,785,785,112
|
|
20250218,142000,1173357655,785,785,785,785,67
|
|
20250218,141900,1173305060,785,785,785,785,1225
|
|
20250218,141800,1172343435,785,785,785,785,737
|
|
20250218,141700,1171764890,785,785,785,785,27
|
|
20250218,141600,1171743695,785,786,786,785,17604
|
|
20250218,141500,1157906952,785,784,785,784,1871
|
|
20250218,141400,1156438691,783,783,783,783,2350
|
|
20250218,141300,1154598641,783,783,783,783,50
|
|
20250218,141200,1154559491,784,784,785,784,77
|
|
20250218,141100,1154499120,784,783,784,783,1407
|
|
20250218,141000,1153396532,783,783,783,783,1045
|
|
20250218,140900,1152578297,783,784,784,783,483
|
|
20250218,140800,1152200038,784,784,784,784,86
|
|
20250218,140700,1152132614,785,784,785,783,2227
|
|
20250218,140600,1150386722,786,786,786,786,253
|
|
20250218,140500,1150187864,785,785,785,785,1944
|
|
20250218,140400,1148661824,786,787,787,786,99
|
|
20250218,140300,1148583934,787,787,787,787,0
|
|
20250218,140200,1148583934,787,785,787,785,105
|
|
20250218,140100,1148501406,785,785,786,785,719
|
|
20250218,140000,1147936989,784,785,785,784,785
|
|
20250218,135900,1147321121,787,787,787,787,1
|
|
20250218,135800,1147320334,786,786,786,786,145
|
|
20250218,135700,1147206364,787,787,787,787,1
|
|
20250218,135600,1147205577,786,785,786,785,658
|
|
20250218,135500,1146688747,786,786,786,786,225
|
|
20250218,135400,1146511897,786,787,787,786,158
|
|
20250218,135300,1146387686,786,786,786,786,100
|
|
20250218,135200,1146309086,784,784,784,784,11
|
|
20250218,135100,1146300462,784,784,784,784,13
|
|
20250218,135000,1146290270,788,788,788,788,68
|
|
20250218,134900,1146236686,785,785,786,785,119
|
|
20250218,134800,1146143162,784,784,784,784,542
|
|
20250218,134700,1145718234,785,785,785,785,1472
|
|
20250218,134600,1144562714,785,785,785,784,2515
|
|
20250218,134500,1142590371,786,786,786,786,10
|
|
20250218,134400,1142582511,786,788,788,786,510
|
|
20250218,134300,1142181389,788,788,788,788,100
|
|
20250218,134200,1142102589,788,788,788,788,129
|
|
20250218,134100,1142000937,788,786,788,786,725
|
|
20250218,134000,1141431079,786,785,786,785,2130
|
|
20250218,133900,1139758029,785,786,786,785,778
|
|
20250218,133800,1139147279,786,786,786,786,118
|
|
20250218,133700,1139054531,786,786,786,786,100
|
|
20250218,133600,1138975931,786,786,786,786,100
|
|
20250218,133500,1138897331,786,786,786,786,333
|
|
20250218,133400,1138635593,786,786,786,786,0
|
|
20250218,133300,1138635593,786,785,786,785,2926
|
|
20250218,133200,1136338679,785,785,785,785,2165
|
|
20250218,133100,1134639154,785,785,785,785,645
|
|
20250218,133000,1134132829,785,784,785,784,3621
|
|
20250218,132900,1131293863,785,785,785,785,0
|
|
20250218,132800,1131293863,785,786,786,782,25467
|
|
20250218,132700,1111352133,786,786,786,785,156
|
|
20250218,132600,1111229561,786,789,789,784,1115
|
|
20250218,132500,1110354421,785,786,786,785,10908
|
|
20250218,132400,1101788639,787,787,787,787,365
|
|
20250218,132300,1101501384,792,792,792,792,248
|
|
20250218,132200,1101304968,793,789,793,789,3482
|
|
20250218,132100,1098550297,790,790,790,790,0
|
|
20250218,132000,1098550297,790,788,790,786,5501
|
|
20250218,131900,1094221902,791,787,791,786,1619
|
|
20250218,131800,1092948363,787,788,789,787,223
|
|
20250218,131700,1092772760,787,787,787,786,1140
|
|
20250218,131600,1091875615,787,788,788,787,594
|
|
20250218,131500,1091408117,788,789,789,787,2102
|
|
20250218,131400,1089753686,789,790,790,788,3401
|
|
20250218,131300,1087072672,791,793,793,791,665
|
|
20250218,131200,1086546627,793,793,793,793,1
|
|
20250218,131100,1086545834,796,795,796,795,650
|
|
20250218,131000,1086028484,796,791,797,791,10539
|
|
20250218,130900,1077660731,791,789,791,788,2614
|
|
20250218,130800,1075595778,788,787,788,787,6294
|
|
20250218,130700,1070642394,787,787,788,786,17548
|
|
20250218,130600,1056835153,787,787,787,787,1042
|
|
20250218,130500,1056015099,787,787,787,787,786
|
|
20250218,130400,1055396517,788,789,789,788,2138
|
|
20250218,130300,1053711373,789,789,789,789,100
|
|
20250218,130200,1053632473,789,789,789,789,2207
|
|
20250218,130100,1051891150,789,790,790,789,1646
|
|
20250218,130000,1050592261,790,790,790,790,207
|
|
20250218,125900,1050428731,790,790,790,789,404
|
|
20250218,125800,1050109575,790,790,790,790,10
|
|
20250218,125700,1050101675,791,791,791,789,667
|
|
20250218,125600,1049575212,791,791,792,790,659
|
|
20250218,125500,1049053949,790,792,792,790,1725
|
|
20250218,125400,1047689128,792,790,792,790,5779
|
|
20250218,125300,1043120763,793,790,793,790,6878
|
|
20250218,125200,1037678907,790,791,792,790,2904
|
|
20250218,125100,1035384726,792,788,792,788,16271
|
|
20250218,125000,1022544956,788,787,788,787,886
|
|
20250218,124900,1021847673,788,788,788,788,260
|
|
20250218,124800,1021642793,788,787,788,787,1034
|
|
20250218,124700,1020828240,788,787,788,787,1821
|
|
20250218,124600,1019395013,787,787,787,787,6165
|
|
20250218,124500,1014543158,787,787,787,787,5819
|
|
20250218,124400,1009963605,787,786,787,786,15232
|
|
20250218,124300,997989656,786,785,786,785,3671
|
|
20250218,124200,995107871,785,785,785,785,8
|
|
20250218,124100,995101591,786,786,786,786,438
|
|
20250218,124000,994757323,786,785,786,785,6913
|
|
20250218,123900,989324192,785,784,785,784,8038
|
|
20250218,123800,983014858,784,784,784,783,2418
|
|
20250218,123700,981119156,784,784,784,784,0
|
|
20250218,123600,981119156,784,784,784,784,100
|
|
20250218,123500,981040756,783,784,784,783,10
|
|
20250218,123400,981032922,783,783,783,783,96
|
|
20250218,123300,980957754,783,783,783,783,0
|
|
20250218,123200,980957754,783,784,784,783,50
|
|
20250218,123100,980918603,783,783,783,783,2943
|
|
20250218,123000,978614234,783,785,785,783,2138
|
|
20250218,122900,976937417,787,785,787,785,10102
|
|
20250218,122800,968991170,785,785,785,785,85
|
|
20250218,122700,968924445,785,785,785,785,0
|
|
20250218,122600,968924445,785,784,785,784,307
|
|
20250218,122500,968683756,784,784,784,784,954
|
|
20250218,122400,967935820,784,784,784,784,2109
|
|
20250218,122300,966282364,784,784,784,784,678
|
|
20250218,122200,965750812,784,784,784,784,1730
|
|
20250218,122100,964394492,784,784,784,783,823
|
|
20250218,122000,963749275,784,784,784,784,21
|
|
20250218,121900,963732811,783,784,784,783,724
|
|
20250218,121800,963165575,783,783,783,783,1053
|
|
20250218,121700,962341076,783,783,783,783,174
|
|
20250218,121600,962204834,783,783,784,783,601
|
|
20250218,121500,961734247,783,782,783,782,2798
|
|
20250218,121400,959543653,782,784,784,782,10567
|
|
20250218,121300,951263317,783,784,784,783,59
|
|
20250218,121200,951217081,784,783,784,783,502
|
|
20250218,121100,950824013,784,784,784,784,1200
|
|
20250218,121000,949883213,784,784,784,784,661
|
|
20250218,120900,949364989,783,784,784,783,736
|
|
20250218,120800,948788465,784,783,784,783,503
|
|
20250218,120700,948394614,784,784,784,784,35
|
|
20250218,120600,948367174,783,783,784,783,5097
|
|
20250218,120500,944376191,784,783,784,783,1089
|
|
20250218,120400,943523384,783,782,783,782,1158
|
|
20250218,120300,942617821,783,783,783,783,102
|
|
20250218,120200,942537955,783,783,783,783,200
|
|
20250218,120100,942381355,783,782,783,781,425
|
|
20250218,120000,942049327,781,781,782,781,1768
|
|
20250218,115900,940668516,781,782,782,781,562
|
|
20250218,115800,940229034,782,782,782,782,193
|
|
20250218,115700,940078108,782,783,783,782,11
|
|
20250218,115600,940069502,783,783,783,783,2565
|
|
20250218,115500,938061107,783,783,783,783,0
|
|
20250218,115400,938061107,783,782,783,782,9968
|
|
20250218,115300,930266129,782,782,782,782,41
|
|
20250218,115200,930234067,782,782,782,782,4600
|
|
20250218,115100,926636867,781,782,782,781,114
|
|
20250218,115000,926547830,781,781,781,781,254
|
|
20250218,114900,926349456,781,781,781,781,0
|
|
20250218,114800,926349456,781,781,781,781,127
|
|
20250218,114700,926250269,780,780,780,780,0
|
|
20250218,114600,926250269,780,781,781,780,1601
|
|
20250218,114500,925000894,781,781,781,781,454
|
|
20250218,114400,924646320,782,782,782,782,520
|
|
20250218,114300,924239680,782,782,782,782,3719
|
|
20250218,114200,921331422,782,781,782,781,1533
|
|
20250218,114100,920134148,780,780,780,780,682
|
|
20250218,114000,919602188,780,782,782,780,57
|
|
20250218,113900,919557628,782,782,782,780,5002
|
|
20250218,113800,915656064,781,780,781,780,25
|
|
20250218,113700,915636542,780,781,781,780,2433
|
|
20250218,113600,913737597,781,781,781,781,26
|
|
20250218,113500,913717291,781,782,782,781,499
|
|
20250218,113400,913327173,782,782,782,782,131
|
|
20250218,113300,913224731,782,782,782,782,0
|
|
20250218,113200,913224731,782,782,782,781,60
|
|
20250218,113100,913177843,782,779,782,779,2097
|
|
20250218,113000,911540868,779,779,779,779,319
|
|
20250218,112900,911292367,780,779,780,779,1387
|
|
20250218,112800,910211758,779,780,780,779,1372
|
|
20250218,112700,909142653,780,780,780,780,136
|
|
20250218,112600,909036573,780,778,780,778,2966
|
|
20250218,112500,906723213,779,778,779,778,320
|
|
20250218,112400,906473934,779,779,779,779,1144
|
|
20250218,112300,905582758,779,779,780,779,9170
|
|
20250218,112200,898436328,779,779,779,779,1
|
|
20250218,112100,898435549,779,779,779,779,2471
|
|
20250218,112000,896510640,779,779,779,779,2924
|
|
20250218,111900,894232844,779,780,780,778,1979
|
|
20250218,111800,892690913,780,778,780,778,1004
|
|
20250218,111700,891908809,779,779,779,779,14
|
|
20250218,111600,891897903,779,778,779,778,1221
|
|
20250218,111500,890947665,779,780,780,779,1019
|
|
20250218,111400,890153854,778,780,780,778,1762
|
|
20250218,111300,888779854,780,780,780,780,27
|
|
20250218,111200,888758794,778,779,779,778,4138
|
|
20250218,111100,885539121,779,779,779,779,3990
|
|
20250218,111000,882430911,779,780,780,779,2048
|
|
20250218,110900,880835019,780,780,780,780,130
|
|
20250218,110800,880733619,780,780,780,780,110
|
|
20250218,110700,880647819,780,780,780,780,2238
|
|
20250218,110600,878902179,780,780,780,780,62
|
|
20250218,110500,878853819,779,781,781,779,7036
|
|
20250218,110400,873372615,782,782,782,782,243
|
|
20250218,110300,873182589,782,781,782,781,1634
|
|
20250218,110200,871906433,781,781,781,781,52
|
|
20250218,110100,871865821,778,778,778,778,2503
|
|
20250218,110000,869918487,778,778,781,777,13391
|
|
20250218,105900,859502523,777,779,781,777,23005
|
|
20250218,105800,841601225,779,779,779,779,100
|
|
20250218,105700,841523325,779,781,781,779,5157
|
|
20250218,105600,837500716,781,781,781,781,105
|
|
20250218,105500,837418711,782,780,782,780,2002
|
|
20250218,105400,835857147,780,779,780,778,2212
|
|
20250218,105300,834132829,780,780,780,780,571
|
|
20250218,105200,833687449,780,780,780,780,10
|
|
20250218,105100,833679649,780,780,780,779,3149
|
|
20250218,105000,831224503,780,780,780,780,159
|
|
20250218,104900,831100483,778,779,779,778,1736
|
|
20250218,104800,829749026,779,779,779,778,32688
|
|
20250218,104700,804315074,779,779,779,778,1613
|
|
20250218,104600,803058557,779,779,779,778,1209
|
|
20250218,104500,802116885,779,779,780,779,2897
|
|
20250218,104400,799858884,779,779,779,779,0
|
|
20250218,104300,799858884,779,782,782,779,2643
|
|
20250218,104200,797799862,779,779,779,779,3327
|
|
20250218,104100,795208129,779,779,779,779,10398
|
|
20250218,104000,787108087,779,779,779,779,502
|
|
20250218,103900,786717029,782,782,782,782,2521
|
|
20250218,103800,784745607,782,782,782,782,86
|
|
20250218,103700,784678355,779,782,782,779,25290
|
|
20250218,103600,764962342,782,781,782,781,2805
|
|
20250218,103500,762771506,782,782,782,782,45
|
|
20250218,103400,762736316,782,781,782,781,1618
|
|
20250218,103300,761471909,781,781,781,779,1850
|
|
20250218,103200,760027081,781,780,781,780,67912
|
|
20250218,103100,707055217,780,779,780,779,936
|
|
20250218,103000,706325163,780,780,780,779,2334
|
|
20250218,102900,704504644,778,779,779,778,1226
|
|
20250218,102800,703550758,779,780,780,778,19651
|
|
20250218,102700,688237432,780,779,780,779,8934
|
|
20250218,102600,681269444,779,780,780,779,770
|
|
20250218,102500,680669604,779,780,780,778,838
|
|
20250218,102400,680016647,780,779,780,779,2615
|
|
20250218,102300,677977444,779,780,780,778,14747
|
|
20250218,102200,666491980,780,782,782,780,23197
|
|
20250218,102100,648388066,782,783,783,782,1575
|
|
20250218,102000,647156308,784,784,784,784,348
|
|
20250218,101900,646883476,785,782,785,782,5508
|
|
20250218,101800,642563764,782,784,784,782,1152
|
|
20250218,101700,641662726,784,784,784,784,822
|
|
20250218,101600,641018278,782,782,784,781,1241
|
|
20250218,101500,640047985,784,785,785,782,4456
|
|
20250218,101400,636558929,783,782,783,782,3529
|
|
20250218,101300,633799131,783,782,783,781,950
|
|
20250218,101200,633056140,782,782,783,782,4768
|
|
20250218,101100,629326396,783,783,783,782,626
|
|
20250218,101000,628836264,783,783,783,783,18
|
|
20250218,100900,628822170,782,782,782,782,63
|
|
20250218,100800,628772904,782,782,783,782,5117
|
|
20250218,100700,624771310,783,785,785,783,849
|
|
20250218,100600,624105595,785,785,785,785,785
|
|
20250218,100500,623489370,785,782,785,782,3679
|
|
20250218,100400,620606366,782,781,782,781,10638
|
|
20250218,100300,612287989,781,781,782,780,2382
|
|
20250218,100200,610427687,781,780,781,780,14000
|
|
20250218,100100,599495687,781,780,781,780,11710
|
|
20250218,100000,590361180,781,780,781,779,5365
|
|
20250218,095900,586177280,780,779,780,779,3322
|
|
20250218,095800,583588776,779,779,780,779,5474
|
|
20250218,095700,579324419,779,781,781,779,1006
|
|
20250218,095600,578539919,780,780,781,779,3378
|
|
20250218,095500,575906068,780,780,780,780,1500
|
|
20250218,095400,574736068,780,780,780,780,3853
|
|
20250218,095300,571730728,780,780,780,779,5661
|
|
20250218,095200,567320488,779,780,780,779,11028
|
|
20250218,095100,558724887,781,782,783,781,7397
|
|
20250218,095000,552943710,783,783,783,783,1668
|
|
20250218,094900,551637666,783,783,784,783,426
|
|
20250218,094800,551303992,782,781,782,781,2211
|
|
20250218,094700,549575083,781,781,781,781,139
|
|
20250218,094600,549466524,780,780,781,780,912
|
|
20250218,094500,548754852,781,781,781,780,6884
|
|
20250218,094400,543378799,782,781,782,781,5798
|
|
20250218,094300,538849961,781,782,784,781,24272
|
|
20250218,094200,519881058,781,780,781,780,6088
|
|
20250218,094100,515130519,780,778,780,778,4826
|
|
20250218,094000,511368489,778,778,780,778,5779
|
|
20250218,093900,506864437,778,782,782,778,21161
|
|
20250218,093800,490375478,782,782,782,781,3689
|
|
20250218,093700,487493791,782,785,785,782,12543
|
|
20250218,093600,477669030,784,785,786,784,6557
|
|
20250218,093500,472523381,786,786,786,785,24
|
|
20250218,093400,472504518,785,785,785,784,2384
|
|
20250218,093300,470634085,785,786,786,785,10966
|
|
20250218,093200,462024756,786,786,786,786,183
|
|
20250218,093100,461880918,786,786,787,785,2093
|
|
20250218,093000,460236034,785,785,786,785,1801
|
|
20250218,092900,458822113,786,785,786,784,3786
|
|
20250218,092800,455849878,785,785,785,784,1540
|
|
20250218,092700,454641487,785,784,785,784,4771
|
|
20250218,092600,450899803,785,786,786,784,3019
|
|
20250218,092500,448529842,785,785,786,785,1226
|
|
20250218,092400,447567421,786,785,786,784,10840
|
|
20250218,092300,439057929,786,785,786,785,6160
|
|
20250218,092200,434219117,786,786,786,785,3060
|
|
20250218,092100,431815288,786,785,787,784,28507
|
|
20250218,092000,409443817,785,785,788,785,2493
|
|
20250218,091900,407485970,785,787,787,784,16315
|
|
20250218,091800,394671305,787,787,788,786,5648
|
|
20250218,091700,390225851,787,787,789,785,3191
|
|
20250218,091600,387715346,790,788,790,787,12039
|
|
20250218,091500,378214903,788,785,788,784,2549
|
|
20250218,091400,376211776,784,782,784,781,1506
|
|
20250218,091300,375033095,781,783,783,781,19555
|
|
20250218,091200,359726572,783,782,783,782,11513
|
|
20250218,091100,350717423,782,783,784,782,19048
|
|
20250218,091000,335806118,783,777,783,777,15868
|
|
20250218,090900,323412170,780,776,780,775,30872
|
|
20250218,090800,299435360,777,780,780,777,13633
|
|
20250218,090700,288818859,780,778,780,775,51729
|
|
20250218,090600,248609849,778,781,781,778,40436
|
|
20250218,090500,217122400,781,786,786,779,26862
|
|
20250218,090400,196139173,787,784,787,781,42311
|
|
20250218,090300,163025768,783,793,793,782,30325
|
|
20250218,090200,139222856,789,789,793,789,7620
|
|
20250218,090100,133208064,789,794,795,781,60508
|
|
20250218,090000,85377910,794,800,801,790,106854
|