614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,191100,913351596,822,822,822,822,11260
|
|
20250218,191000,913351596,822,822,822,822,0
|
|
20250218,190900,913351596,822,822,822,822,0
|
|
20250218,190800,913351596,822,822,822,822,0
|
|
20250218,190700,913351596,822,822,822,822,0
|
|
20250218,190600,913351596,822,822,822,822,0
|
|
20250218,190500,913351596,822,822,822,822,0
|
|
20250218,190400,913351596,822,822,822,822,0
|
|
20250218,190300,913351596,822,822,822,822,0
|
|
20250218,190200,913351596,822,822,822,822,0
|
|
20250218,190100,913351596,822,822,822,822,0
|
|
20250218,190000,913351596,822,822,822,822,0
|
|
20250218,185900,913351596,822,822,822,822,0
|
|
20250218,185800,913351596,822,822,822,822,0
|
|
20250218,185700,913351596,822,822,822,822,0
|
|
20250218,185600,913351596,822,822,822,822,0
|
|
20250218,185500,913351596,822,822,822,822,0
|
|
20250218,185400,913351596,822,822,822,822,0
|
|
20250218,185300,913351596,822,822,822,822,0
|
|
20250218,185200,913351596,822,822,822,822,0
|
|
20250218,185100,913351596,822,822,822,822,0
|
|
20250218,185000,913351596,822,822,822,822,0
|
|
20250218,184900,913351596,822,822,822,822,0
|
|
20250218,184800,913351596,822,822,822,822,0
|
|
20250218,184700,913351596,822,822,822,822,0
|
|
20250218,184600,913351596,822,822,822,822,0
|
|
20250218,184500,913351596,822,822,822,822,0
|
|
20250218,184400,913351596,822,822,822,822,0
|
|
20250218,184300,913351596,822,822,822,822,0
|
|
20250218,184200,913351596,822,822,822,822,0
|
|
20250218,184100,913351596,822,822,822,822,11260
|
|
20250218,184000,913351596,822,822,822,822,0
|
|
20250218,183900,913351596,822,822,822,822,0
|
|
20250218,183800,913351596,822,822,822,822,0
|
|
20250218,183700,913351596,822,822,822,822,0
|
|
20250218,183600,913351596,822,822,822,822,0
|
|
20250218,183500,913351596,822,822,822,822,0
|
|
20250218,183400,913351596,822,822,822,822,0
|
|
20250218,183300,913351596,822,822,822,822,0
|
|
20250218,183200,913351596,822,822,822,822,0
|
|
20250218,183100,913351596,822,822,822,822,0
|
|
20250218,183000,913351596,822,822,822,822,0
|
|
20250218,182900,913351596,822,822,822,822,0
|
|
20250218,182800,913351596,822,822,822,822,0
|
|
20250218,182700,913351596,822,822,822,822,0
|
|
20250218,182600,913351596,822,822,822,822,0
|
|
20250218,182500,913351596,822,822,822,822,0
|
|
20250218,182400,913351596,822,822,822,822,0
|
|
20250218,182300,913351596,822,822,822,822,0
|
|
20250218,182200,913351596,822,822,822,822,0
|
|
20250218,182100,913351596,822,822,822,822,0
|
|
20250218,182000,913351596,822,822,822,822,0
|
|
20250218,181900,913351596,822,822,822,822,0
|
|
20250218,181800,913351596,822,822,822,822,0
|
|
20250218,181700,913351596,822,822,822,822,0
|
|
20250218,181600,913351596,822,822,822,822,0
|
|
20250218,181500,913351596,822,822,822,822,0
|
|
20250218,181400,913351596,822,822,822,822,0
|
|
20250218,181300,913351596,822,822,822,822,0
|
|
20250218,181200,913351596,822,822,822,822,0
|
|
20250218,181100,913351596,822,822,822,822,11260
|
|
20250218,181000,913351596,822,822,822,822,0
|
|
20250218,180900,913351596,822,822,822,822,0
|
|
20250218,180800,913351596,822,822,822,822,0
|
|
20250218,180700,913351596,822,822,822,822,0
|
|
20250218,180600,913351596,822,822,822,822,0
|
|
20250218,180500,913351596,822,822,822,822,0
|
|
20250218,180400,913351596,822,822,822,822,0
|
|
20250218,180300,913351596,822,822,822,822,0
|
|
20250218,180200,913351596,822,822,822,822,0
|
|
20250218,180100,913351596,822,822,822,822,0
|
|
20250218,180000,913351596,822,822,822,822,0
|
|
20250218,175900,913351596,822,822,822,822,0
|
|
20250218,175800,913351596,822,822,822,822,0
|
|
20250218,175700,913351596,822,822,822,822,0
|
|
20250218,175600,913351596,822,822,822,822,0
|
|
20250218,175500,913351596,822,822,822,822,0
|
|
20250218,175400,913351596,822,822,822,822,0
|
|
20250218,175300,913351596,822,822,822,822,0
|
|
20250218,175200,913351596,822,822,822,822,0
|
|
20250218,175100,913351596,822,822,822,822,0
|
|
20250218,175000,913351596,822,822,822,822,0
|
|
20250218,174900,913351596,822,822,822,822,0
|
|
20250218,174800,913351596,822,822,822,822,0
|
|
20250218,174700,913351596,822,822,822,822,0
|
|
20250218,174600,913351596,822,822,822,822,0
|
|
20250218,174500,913351596,822,822,822,822,0
|
|
20250218,174400,913351596,822,822,822,822,0
|
|
20250218,174300,913351596,822,822,822,822,0
|
|
20250218,174200,913351596,822,822,822,822,0
|
|
20250218,174100,913351596,822,822,822,822,11260
|
|
20250218,174000,913351596,822,822,822,822,0
|
|
20250218,173900,913351596,822,822,822,822,0
|
|
20250218,173800,913351596,822,822,822,822,0
|
|
20250218,173700,913351596,822,822,822,822,0
|
|
20250218,173600,913351596,822,822,822,822,0
|
|
20250218,173500,913351596,822,822,822,822,0
|
|
20250218,173400,913351596,822,822,822,822,0
|
|
20250218,173300,913351596,822,822,822,822,0
|
|
20250218,173200,913351596,822,822,822,822,0
|
|
20250218,173100,913351596,822,822,822,822,0
|
|
20250218,173000,913351596,822,822,822,822,0
|
|
20250218,172900,913351596,822,822,822,822,0
|
|
20250218,172800,913351596,822,822,822,822,0
|
|
20250218,172700,913351596,822,822,822,822,0
|
|
20250218,172600,913351596,822,822,822,822,0
|
|
20250218,172500,913351596,822,822,822,822,0
|
|
20250218,172400,913351596,822,822,822,822,0
|
|
20250218,172300,913351596,822,822,822,822,0
|
|
20250218,172200,913351596,822,822,822,822,0
|
|
20250218,172100,913351596,822,822,822,822,0
|
|
20250218,172000,913351596,822,822,822,822,0
|
|
20250218,171900,913351596,822,822,822,822,0
|
|
20250218,171800,913351596,822,822,822,822,0
|
|
20250218,171700,913351596,822,822,822,822,0
|
|
20250218,171600,913351596,822,822,822,822,0
|
|
20250218,171500,913351596,822,822,822,822,0
|
|
20250218,171400,913351596,822,822,822,822,0
|
|
20250218,171300,913351596,822,822,822,822,0
|
|
20250218,171200,913351596,822,822,822,822,0
|
|
20250218,171100,913351596,822,822,822,822,11260
|
|
20250218,171000,913351596,822,822,822,822,0
|
|
20250218,170900,913351596,822,822,822,822,0
|
|
20250218,170800,913351596,822,822,822,822,0
|
|
20250218,170700,913351596,822,822,822,822,0
|
|
20250218,170600,913351596,822,822,822,822,0
|
|
20250218,170500,913351596,822,822,822,822,0
|
|
20250218,170400,913351596,822,822,822,822,0
|
|
20250218,170300,913351596,822,822,822,822,0
|
|
20250218,170200,913351596,822,822,822,822,0
|
|
20250218,170100,913351596,822,822,822,822,0
|
|
20250218,170000,913351596,822,822,822,822,0
|
|
20250218,165900,913351596,822,822,822,822,0
|
|
20250218,165800,913351596,822,822,822,822,0
|
|
20250218,165700,913351596,822,822,822,822,0
|
|
20250218,165600,913351596,822,822,822,822,0
|
|
20250218,165500,913351596,822,822,822,822,0
|
|
20250218,165400,913351596,822,822,822,822,0
|
|
20250218,165300,913351596,822,822,822,822,0
|
|
20250218,165200,913351596,822,822,822,822,0
|
|
20250218,165100,913351596,822,822,822,822,0
|
|
20250218,165000,913351596,822,822,822,822,0
|
|
20250218,164900,913351596,822,822,822,822,0
|
|
20250218,164800,913351596,822,822,822,822,0
|
|
20250218,164700,913351596,822,822,822,822,0
|
|
20250218,164600,913351596,822,822,822,822,0
|
|
20250218,164500,913351596,822,822,822,822,0
|
|
20250218,164400,913351596,822,822,822,822,0
|
|
20250218,164300,913351596,822,822,822,822,0
|
|
20250218,164200,913351596,822,822,822,822,0
|
|
20250218,164100,913351596,822,822,822,822,11260
|
|
20250218,164000,913351596,822,822,822,822,0
|
|
20250218,163900,913351596,822,822,822,822,0
|
|
20250218,163800,913351596,822,822,822,822,0
|
|
20250218,163700,913351596,822,822,822,822,0
|
|
20250218,163600,913351596,822,822,822,822,0
|
|
20250218,163500,913351596,822,822,822,822,0
|
|
20250218,163400,913351596,822,822,822,822,0
|
|
20250218,163300,913351596,822,822,822,822,0
|
|
20250218,163200,913351596,822,822,822,822,0
|
|
20250218,163100,913351596,822,822,822,822,0
|
|
20250218,163000,913351596,822,822,822,822,0
|
|
20250218,162900,913351596,822,822,822,822,0
|
|
20250218,162800,913351596,822,822,822,822,0
|
|
20250218,162700,913351596,822,822,822,822,0
|
|
20250218,162600,913351596,822,822,822,822,0
|
|
20250218,162500,913351596,822,822,822,822,0
|
|
20250218,162400,913351596,822,822,822,822,0
|
|
20250218,162300,913351596,822,822,822,822,0
|
|
20250218,162200,913351596,822,822,822,822,0
|
|
20250218,162100,913351596,822,822,822,822,0
|
|
20250218,162000,913351596,822,822,822,822,0
|
|
20250218,161900,913351596,822,822,822,822,0
|
|
20250218,161800,913351596,822,822,822,822,0
|
|
20250218,161700,913351596,822,822,822,822,0
|
|
20250218,161600,913351596,822,822,822,822,0
|
|
20250218,161500,913351596,822,822,822,822,0
|
|
20250218,161400,913351596,822,822,822,822,0
|
|
20250218,161300,913351596,822,822,822,822,0
|
|
20250218,161200,913351596,822,822,822,822,0
|
|
20250218,161100,913351596,822,822,822,822,11260
|
|
20250218,161000,913351596,822,822,822,822,0
|
|
20250218,160900,913351596,822,822,822,822,0
|
|
20250218,160800,913351596,822,822,822,822,0
|
|
20250218,160700,913351596,822,822,822,822,0
|
|
20250218,160600,913351596,822,822,822,822,0
|
|
20250218,160500,913351596,822,822,822,822,0
|
|
20250218,160400,913351596,822,822,822,822,0
|
|
20250218,160300,913351596,822,822,822,822,0
|
|
20250218,160200,913351596,822,822,822,822,0
|
|
20250218,160100,913351596,822,822,822,822,0
|
|
20250218,160000,913351596,822,822,822,822,0
|
|
20250218,155900,913351596,822,822,822,822,0
|
|
20250218,155800,913351596,822,822,822,822,0
|
|
20250218,155700,913351596,822,822,822,822,0
|
|
20250218,155600,913351596,822,822,822,822,0
|
|
20250218,155500,913351596,822,822,822,822,0
|
|
20250218,155400,913351596,822,822,822,822,0
|
|
20250218,155300,913351596,822,822,822,822,0
|
|
20250218,155200,913351596,822,822,822,822,0
|
|
20250218,155100,913351596,822,822,822,822,0
|
|
20250218,155000,913351596,822,822,822,822,0
|
|
20250218,154900,913351596,822,822,822,822,0
|
|
20250218,154800,913351596,822,822,822,822,0
|
|
20250218,154700,913351596,822,822,822,822,0
|
|
20250218,154600,913351596,822,822,822,822,0
|
|
20250218,154500,913351596,822,822,822,822,0
|
|
20250218,154400,913351596,822,822,822,822,0
|
|
20250218,154300,913351596,822,822,822,822,0
|
|
20250218,154200,913351596,822,822,822,822,0
|
|
20250218,154100,913351596,822,822,822,822,11260
|
|
20250218,154000,913351596,822,822,822,822,0
|
|
20250218,153900,913351596,822,822,822,822,0
|
|
20250218,153800,913351596,822,822,822,822,0
|
|
20250218,153700,913351596,822,822,822,822,0
|
|
20250218,153600,913351596,822,822,822,822,0
|
|
20250218,153500,913351596,822,822,822,822,0
|
|
20250218,153400,913351596,822,822,822,822,0
|
|
20250218,153300,913351596,822,822,822,822,0
|
|
20250218,153200,913351596,822,822,822,822,0
|
|
20250218,153100,913351596,822,822,822,822,0
|
|
20250218,153000,913351596,822,822,822,822,11260
|
|
20250218,152900,904095876,823,823,823,823,0
|
|
20250218,152800,904095876,823,823,823,823,0
|
|
20250218,152700,904095876,823,823,823,823,0
|
|
20250218,152600,904095876,823,823,823,823,0
|
|
20250218,152500,904095876,823,823,823,823,0
|
|
20250218,152400,904095876,823,823,823,823,0
|
|
20250218,152300,904095876,823,823,823,823,0
|
|
20250218,152200,904095876,823,823,823,823,0
|
|
20250218,152100,904095876,823,823,823,823,0
|
|
20250218,152000,904095876,823,823,823,823,0
|
|
20250218,151900,904095876,823,825,825,822,1531
|
|
20250218,151800,902835824,823,823,823,823,1793
|
|
20250218,151700,901360185,823,823,823,823,1732
|
|
20250218,151600,899934749,823,825,825,823,11
|
|
20250218,151500,899925676,822,824,825,822,7930
|
|
20250218,151400,893383654,824,823,824,822,1445
|
|
20250218,151300,892193418,823,823,823,823,805
|
|
20250218,151200,891530903,823,823,823,823,840
|
|
20250218,151100,890839583,821,823,823,821,7920
|
|
20250218,151000,884329122,822,822,822,822,20
|
|
20250218,150900,884312682,822,823,823,822,913
|
|
20250218,150800,883562195,822,822,822,822,35
|
|
20250218,150700,883533425,823,823,823,823,23
|
|
20250218,150600,883514496,823,823,823,823,30
|
|
20250218,150500,883489806,823,822,823,822,522
|
|
20250218,150400,883060412,821,822,822,821,4810
|
|
20250218,150300,879110102,822,822,822,822,1001
|
|
20250218,150200,878287280,821,822,822,821,1301
|
|
20250218,150100,877218858,822,822,822,821,2965
|
|
20250218,150000,874781801,822,821,822,821,2009
|
|
20250218,145900,873132407,822,822,822,822,1
|
|
20250218,145800,873131585,821,822,822,821,51
|
|
20250218,145700,873089713,821,822,822,821,77
|
|
20250218,145600,873026469,822,822,822,822,10
|
|
20250218,145500,873018249,821,821,821,821,0
|
|
20250218,145400,873018249,821,821,821,821,0
|
|
20250218,145300,873018249,821,821,821,820,20826
|
|
20250218,145200,855920123,821,822,823,821,659
|
|
20250218,145100,855379070,823,823,823,823,0
|
|
20250218,145000,855379070,823,823,823,823,1
|
|
20250218,144900,855378247,821,823,823,821,11051
|
|
20250218,144800,846294226,823,823,823,823,10
|
|
20250218,144700,846285996,821,821,821,821,1571
|
|
20250218,144600,844996205,820,820,820,820,2382
|
|
20250218,144500,843042965,820,820,820,820,9
|
|
20250218,144400,843035585,820,819,821,819,2139
|
|
20250218,144300,841282043,820,820,820,820,1402
|
|
20250218,144200,840132403,820,820,820,820,3
|
|
20250218,144100,840129943,820,820,820,820,0
|
|
20250218,144000,840129943,820,820,820,820,149
|
|
20250218,143900,840007763,820,820,820,820,100
|
|
20250218,143800,839925763,819,819,819,819,2535
|
|
20250218,143700,837849598,818,818,818,818,2043
|
|
20250218,143600,836178424,818,818,818,818,1136
|
|
20250218,143500,835249176,818,818,818,818,55
|
|
20250218,143400,835204186,818,818,818,818,0
|
|
20250218,143300,835204186,818,818,818,818,1
|
|
20250218,143200,835203368,818,818,818,818,2016
|
|
20250218,143100,833554280,818,818,818,818,0
|
|
20250218,143000,833554280,818,818,818,818,0
|
|
20250218,142900,833554280,818,818,818,818,315
|
|
20250218,142800,833296610,817,817,817,817,0
|
|
20250218,142700,833296610,817,817,817,817,0
|
|
20250218,142600,833296610,817,818,818,817,153
|
|
20250218,142500,833171458,817,817,817,817,0
|
|
20250218,142400,833171458,817,817,817,817,0
|
|
20250218,142300,833171458,817,818,818,817,7
|
|
20250218,142200,833165733,817,817,817,817,700
|
|
20250218,142100,832593833,817,817,817,817,220
|
|
20250218,142000,832414093,817,818,818,817,1784
|
|
20250218,141900,830956542,817,818,818,817,2
|
|
20250218,141800,830954907,818,818,818,818,1353
|
|
20250218,141700,829848153,819,819,819,819,100
|
|
20250218,141600,829766253,819,819,819,819,500
|
|
20250218,141500,829356753,819,819,819,819,0
|
|
20250218,141400,829356753,819,819,819,819,0
|
|
20250218,141300,829356753,819,819,819,819,500
|
|
20250218,141200,828947253,819,819,819,819,0
|
|
20250218,141100,828947253,819,819,819,819,9
|
|
20250218,141000,828939882,817,818,818,817,276
|
|
20250218,140900,828714384,818,818,818,818,566
|
|
20250218,140800,828251396,818,818,818,818,0
|
|
20250218,140700,828251396,818,818,818,818,0
|
|
20250218,140600,828251396,818,819,819,818,21
|
|
20250218,140500,828234217,817,817,817,817,1
|
|
20250218,140400,828233400,819,817,819,817,29
|
|
20250218,140300,828209701,819,819,819,819,0
|
|
20250218,140200,828209701,819,819,819,819,20
|
|
20250218,140100,828193321,816,817,817,816,5897
|
|
20250218,140000,823379948,817,818,818,817,16931
|
|
20250218,135900,809546836,819,819,819,819,0
|
|
20250218,135800,809546836,819,819,819,819,0
|
|
20250218,135700,809546836,819,819,819,819,629
|
|
20250218,135600,809031685,817,819,819,817,1598
|
|
20250218,135500,807725707,817,818,819,817,1927
|
|
20250218,135400,806150425,819,818,819,818,2001
|
|
20250218,135300,804513606,817,818,818,817,11705
|
|
20250218,135200,794948039,819,819,819,819,0
|
|
20250218,135100,794948039,819,819,819,819,1322
|
|
20250218,135000,793865321,819,819,819,819,2036
|
|
20250218,134900,792197837,819,821,821,819,21709
|
|
20250218,134800,774412270,821,821,821,821,310
|
|
20250218,134700,774157760,823,823,823,823,1
|
|
20250218,134600,774156937,821,821,821,821,0
|
|
20250218,134500,774156937,821,821,821,821,126
|
|
20250218,134400,774053491,823,823,823,823,0
|
|
20250218,134300,774053491,823,823,823,823,735
|
|
20250218,134200,773448586,823,823,823,823,0
|
|
20250218,134100,773448586,823,823,823,823,0
|
|
20250218,134000,773448586,823,823,823,823,1
|
|
20250218,133900,773447763,821,823,823,821,1006
|
|
20250218,133800,772621825,823,823,823,823,6
|
|
20250218,133700,772616887,821,821,823,821,2270
|
|
20250218,133600,770753035,822,822,822,822,897
|
|
20250218,133500,770015701,822,822,822,822,0
|
|
20250218,133400,770015701,822,822,822,822,473
|
|
20250218,133300,769626895,823,823,823,823,6
|
|
20250218,133200,769621957,822,822,822,822,548
|
|
20250218,133100,769171501,821,821,821,821,0
|
|
20250218,133000,769171501,821,821,821,821,120
|
|
20250218,132900,769072981,821,821,821,821,192
|
|
20250218,132800,768915349,822,822,822,822,0
|
|
20250218,132700,768915349,822,822,822,822,0
|
|
20250218,132600,768915349,822,822,822,822,0
|
|
20250218,132500,768915349,822,822,822,822,452
|
|
20250218,132400,768543805,822,822,822,822,0
|
|
20250218,132300,768543805,822,822,822,822,747
|
|
20250218,132200,767929771,822,822,822,822,71
|
|
20250218,132100,767871409,822,822,822,822,0
|
|
20250218,132000,767871409,822,822,822,822,1
|
|
20250218,131900,767870587,820,821,821,820,565
|
|
20250218,131800,767407137,821,822,822,821,1446
|
|
20250218,131700,766219968,822,822,822,822,108
|
|
20250218,131600,766131192,823,823,823,823,2
|
|
20250218,131500,766129546,823,822,823,822,41
|
|
20250218,131400,766095843,823,823,823,823,2
|
|
20250218,131300,766094197,821,822,822,821,2003
|
|
20250218,131200,764448731,823,824,824,823,21
|
|
20250218,131100,764431428,824,823,824,823,17
|
|
20250218,131000,764417436,825,824,825,823,949
|
|
20250218,130900,763635460,825,823,825,823,56
|
|
20250218,130800,763589262,823,824,824,823,946
|
|
20250218,130700,762810284,825,825,825,825,0
|
|
20250218,130600,762810284,825,824,825,824,418
|
|
20250218,130500,762465535,826,826,826,826,0
|
|
20250218,130400,762465535,826,824,827,824,6671
|
|
20250218,130300,756955039,823,823,823,823,1040
|
|
20250218,130200,756099119,824,824,824,824,11470
|
|
20250218,130100,746647839,825,820,825,820,20305
|
|
20250218,130000,729930296,820,816,820,816,56015
|
|
20250218,125900,684094429,816,816,816,816,481
|
|
20250218,125800,683701933,816,816,816,816,25
|
|
20250218,125700,683681533,815,815,815,815,3824
|
|
20250218,125600,680564973,816,815,816,815,1397
|
|
20250218,125500,679425418,815,815,815,815,38
|
|
20250218,125400,679394448,814,814,814,814,1066
|
|
20250218,125300,678526724,815,815,815,815,0
|
|
20250218,125200,678526724,815,815,815,815,626
|
|
20250218,125100,678016534,816,816,816,816,111
|
|
20250218,125000,677925958,816,816,816,816,500
|
|
20250218,124900,677517958,816,816,816,816,2
|
|
20250218,124800,677516326,816,816,816,816,0
|
|
20250218,124700,677516326,816,816,816,816,1002
|
|
20250218,124600,676698694,816,816,816,816,0
|
|
20250218,124500,676698694,816,816,816,816,22
|
|
20250218,124400,676680742,816,816,816,816,13
|
|
20250218,124300,676670134,816,815,816,815,62
|
|
20250218,124200,676619547,816,816,816,814,1366
|
|
20250218,124100,675506755,815,816,816,815,501
|
|
20250218,124000,675098439,816,816,816,816,10
|
|
20250218,123900,675090279,816,816,816,816,0
|
|
20250218,123800,675090279,816,816,816,816,0
|
|
20250218,123700,675090279,816,816,816,816,3
|
|
20250218,123600,675087831,816,816,816,816,517
|
|
20250218,123500,674665959,816,816,816,816,35
|
|
20250218,123400,674637399,816,815,816,815,5963
|
|
20250218,123300,669772554,816,815,816,815,5200
|
|
20250218,123200,665534553,816,816,816,816,1
|
|
20250218,123100,665533737,815,816,816,815,3072
|
|
20250218,123000,663029857,815,815,815,815,0
|
|
20250218,122900,663029857,815,815,815,815,49
|
|
20250218,122800,662989922,816,816,816,816,1738
|
|
20250218,122700,661571714,816,816,816,816,4000
|
|
20250218,122600,658307714,817,817,817,817,16
|
|
20250218,122500,658294642,817,817,817,817,0
|
|
20250218,122400,658294642,817,817,817,817,1567
|
|
20250218,122300,657014403,816,816,816,816,0
|
|
20250218,122200,657014403,816,816,816,816,1000
|
|
20250218,122100,656198403,816,816,816,816,100
|
|
20250218,122000,656116803,817,816,817,816,790
|
|
20250218,121900,655472093,816,816,816,815,357
|
|
20250218,121800,655180826,816,816,816,816,4419
|
|
20250218,121700,651574922,816,816,816,816,4
|
|
20250218,121600,651571658,816,816,816,816,1000
|
|
20250218,121500,650755658,816,816,816,816,0
|
|
20250218,121400,650755658,816,816,816,816,66
|
|
20250218,121300,650701802,816,816,816,816,120
|
|
20250218,121200,650603882,816,816,816,816,113
|
|
20250218,121100,650511674,816,816,816,816,12
|
|
20250218,121000,650501882,816,816,816,816,221
|
|
20250218,120900,650321546,816,816,816,816,1186
|
|
20250218,120800,649353770,816,816,816,816,947
|
|
20250218,120700,648581018,816,816,816,816,56
|
|
20250218,120600,648535322,816,816,816,816,308
|
|
20250218,120500,648283994,816,816,816,816,32
|
|
20250218,120400,648257882,816,816,816,816,7
|
|
20250218,120300,648252170,815,815,815,815,18
|
|
20250218,120200,648237500,816,815,816,815,1290
|
|
20250218,120100,647186125,816,816,816,816,0
|
|
20250218,120000,647186125,816,816,816,816,235
|
|
20250218,115900,646994365,816,816,816,816,0
|
|
20250218,115800,646994365,816,816,816,816,2480
|
|
20250218,115700,644970685,816,816,816,816,0
|
|
20250218,115600,644970685,816,816,816,816,0
|
|
20250218,115500,644970685,816,816,816,816,501
|
|
20250218,115400,644561869,816,816,816,816,0
|
|
20250218,115300,644561869,816,816,816,816,3287
|
|
20250218,115200,641879677,816,817,817,816,800
|
|
20250218,115100,641226577,817,817,817,817,50
|
|
20250218,115000,641185727,817,817,817,817,25
|
|
20250218,114900,641165302,817,817,817,817,0
|
|
20250218,114800,641165302,817,817,817,817,306
|
|
20250218,114700,640915300,817,817,817,817,0
|
|
20250218,114600,640915300,817,817,817,817,0
|
|
20250218,114500,640915300,817,817,817,817,1000
|
|
20250218,114400,640098300,817,817,817,817,100
|
|
20250218,114300,640016600,817,817,817,817,305
|
|
20250218,114200,639767415,817,817,817,817,50
|
|
20250218,114100,639726565,817,817,817,817,50
|
|
20250218,114000,639685715,816,816,816,816,0
|
|
20250218,113900,639685715,816,816,816,816,0
|
|
20250218,113800,639685715,816,816,816,816,0
|
|
20250218,113700,639685715,816,817,817,816,1962
|
|
20250218,113600,638083939,817,817,817,817,7283
|
|
20250218,113500,632133728,817,817,817,817,2094
|
|
20250218,113400,630422930,817,817,817,817,0
|
|
20250218,113300,630422930,817,817,817,817,0
|
|
20250218,113200,630422930,817,817,817,817,623
|
|
20250218,113100,629913939,817,817,817,817,1098
|
|
20250218,113000,629016873,817,817,817,817,888
|
|
20250218,112900,628291377,817,817,817,817,601
|
|
20250218,112800,627800360,816,816,816,816,0
|
|
20250218,112700,627800360,816,815,816,815,15166
|
|
20250218,112600,615424965,816,816,816,816,2000
|
|
20250218,112500,613792965,815,815,815,815,62
|
|
20250218,112400,613742435,816,816,816,816,130
|
|
20250218,112300,613636355,815,815,815,815,2000
|
|
20250218,112200,612006355,816,816,816,816,0
|
|
20250218,112100,612006355,816,816,816,816,70
|
|
20250218,112000,611949235,815,815,815,815,9
|
|
20250218,111900,611941900,816,816,816,816,0
|
|
20250218,111800,611941900,816,816,816,816,196
|
|
20250218,111700,611781964,815,814,815,814,461
|
|
20250218,111600,611406700,814,816,816,814,47
|
|
20250218,111500,611368402,813,813,813,813,0
|
|
20250218,111400,611368402,813,813,813,813,0
|
|
20250218,111300,611368402,813,813,813,813,0
|
|
20250218,111200,611368402,813,814,816,813,2276
|
|
20250218,111100,609515460,814,814,814,814,16
|
|
20250218,111000,609502436,814,814,814,814,0
|
|
20250218,110900,609502436,814,814,814,814,10
|
|
20250218,110800,609494296,814,814,814,814,10
|
|
20250218,110700,609486156,814,814,814,814,253
|
|
20250218,110600,609280214,814,816,816,814,526
|
|
20250218,110500,608852032,814,816,816,813,144
|
|
20250218,110400,608734890,816,816,816,816,1
|
|
20250218,110300,608734074,813,813,814,813,4953
|
|
20250218,110200,604705785,813,815,815,813,8128
|
|
20250218,110100,598090869,814,815,815,814,2110
|
|
20250218,110000,596372329,816,816,816,816,0
|
|
20250218,105900,596372329,816,816,816,816,0
|
|
20250218,105800,596372329,816,816,816,815,2708
|
|
20250218,105700,594163123,816,816,816,816,5340
|
|
20250218,105600,589805683,816,816,816,816,0
|
|
20250218,105500,589805683,816,816,816,816,965
|
|
20250218,105400,589018243,817,817,817,817,835
|
|
20250218,105300,588336048,819,817,819,817,553
|
|
20250218,105200,587884245,816,816,816,816,0
|
|
20250218,105100,587884245,816,815,816,815,71
|
|
20250218,105000,587826313,815,814,815,813,22214
|
|
20250218,104900,569732903,814,814,815,813,3052
|
|
20250218,104800,567249702,814,815,815,814,241
|
|
20250218,104700,567053507,815,815,815,815,3300
|
|
20250218,104600,564364007,815,815,815,815,0
|
|
20250218,104500,564364007,815,815,815,815,100
|
|
20250218,104400,564282507,815,814,815,814,5621
|
|
20250218,104300,559702013,815,815,815,815,0
|
|
20250218,104200,559702013,815,815,815,815,101
|
|
20250218,104100,559619698,814,815,815,814,540
|
|
20250218,104000,559179898,815,813,815,813,9968
|
|
20250218,103900,551056578,813,813,813,813,0
|
|
20250218,103800,551056578,813,814,814,813,71
|
|
20250218,103700,550998785,814,816,816,814,1825
|
|
20250218,103600,549511492,816,816,816,816,25
|
|
20250218,103500,549491092,816,815,816,815,11
|
|
20250218,103400,549482126,816,815,816,815,331
|
|
20250218,103300,549212061,816,816,816,816,950
|
|
20250218,103200,548436861,816,814,816,814,1030
|
|
20250218,103100,547596441,814,814,814,814,1201
|
|
20250218,103000,546618827,814,816,816,814,760
|
|
20250218,102900,546000175,812,813,813,812,2174
|
|
20250218,102800,544234587,813,815,815,813,10000
|
|
20250218,102700,536101275,816,815,816,814,3888
|
|
20250218,102600,532934953,815,815,815,815,90
|
|
20250218,102500,532861603,815,815,815,815,1769
|
|
20250218,102400,531419868,816,815,816,815,2327
|
|
20250218,102300,529523351,816,816,816,816,121
|
|
20250218,102200,529424615,816,817,817,816,2676
|
|
20250218,102100,527240649,817,817,817,817,76
|
|
20250218,102000,527178557,817,817,817,817,1333
|
|
20250218,101900,526089496,817,817,817,817,133
|
|
20250218,101800,525980835,817,816,817,816,203
|
|
20250218,101700,525814985,815,815,815,815,4000
|
|
20250218,101600,522554985,815,815,815,815,21727
|
|
20250218,101500,504847480,814,814,814,814,100
|
|
20250218,101400,504766080,815,815,815,815,70
|
|
20250218,101300,504709030,815,813,815,813,2
|
|
20250218,101200,504707402,813,815,815,813,451
|
|
20250218,101100,504340274,815,814,815,814,4290
|
|
20250218,101000,500844399,814,814,814,814,45
|
|
20250218,100900,500807769,814,813,814,813,1032
|
|
20250218,100800,499967835,814,814,814,814,1
|
|
20250218,100700,499967021,813,814,814,813,389
|
|
20250218,100600,499650549,814,814,814,814,7
|
|
20250218,100500,499644851,814,814,814,813,775
|
|
20250218,100400,499014271,813,813,813,813,705
|
|
20250218,100300,498441106,811,813,813,811,5501
|
|
20250218,100200,493977828,813,814,814,813,1773
|
|
20250218,100100,492535840,814,814,814,814,1071
|
|
20250218,100000,491664046,815,815,815,815,0
|
|
20250218,095900,491664046,815,814,815,813,1638
|
|
20250218,095800,490331313,814,814,814,814,4
|
|
20250218,095700,490328057,814,814,814,814,11
|
|
20250218,095600,490319103,812,813,814,812,15795
|
|
20250218,095500,477473014,813,812,813,812,1653
|
|
20250218,095400,476130757,813,813,813,813,61
|
|
20250218,095300,476081164,814,814,814,814,200
|
|
20250218,095200,475918364,815,815,815,811,26374
|
|
20250218,095100,454483507,814,814,814,814,834
|
|
20250218,095000,453804631,814,817,817,814,13001
|
|
20250218,094900,443207860,817,817,817,817,484
|
|
20250218,094800,442812432,817,817,817,817,144
|
|
20250218,094700,442694784,817,818,818,817,42
|
|
20250218,094600,442660434,816,817,817,816,1554
|
|
20250218,094500,441391565,818,818,818,817,1270
|
|
20250218,094400,440352762,819,818,820,818,13
|
|
20250218,094300,440342124,819,819,819,819,2044
|
|
20250218,094200,438668088,817,817,818,816,4926
|
|
20250218,094100,434644479,818,818,819,818,220
|
|
20250218,094000,434464419,819,818,819,818,1517
|
|
20250218,093900,433223512,820,820,820,820,20
|
|
20250218,093800,433207112,818,819,819,818,1701
|
|
20250218,093700,431815681,819,819,819,818,518
|
|
20250218,093600,431391745,820,820,822,820,229
|
|
20250218,093500,431203963,820,820,820,820,256
|
|
20250218,093400,430994043,820,820,822,820,5169
|
|
20250218,093300,426755461,823,823,823,823,52
|
|
20250218,093200,426712665,823,820,823,820,2748
|
|
20250218,093100,424459227,818,820,820,818,1167
|
|
20250218,093000,423503687,820,820,820,820,1155
|
|
20250218,092900,422556587,820,820,820,820,2008
|
|
20250218,092800,420910027,819,818,819,818,2591
|
|
20250218,092700,418788082,817,816,819,816,1077
|
|
20250218,092600,417907379,817,817,819,816,1924
|
|
20250218,092500,416335786,817,817,817,817,35
|
|
20250218,092400,416307191,817,817,817,815,585
|
|
20250218,092300,415829446,815,814,815,814,40917
|
|
20250218,092200,382510008,815,815,815,814,1549
|
|
20250218,092100,381248273,815,814,815,814,2773
|
|
20250218,092000,378989278,814,815,815,814,3159
|
|
20250218,091900,376415193,815,814,815,814,22160
|
|
20250218,091800,358365193,814,817,817,814,877
|
|
20250218,091700,357651297,817,814,817,814,1967
|
|
20250218,091600,356047387,814,815,815,814,516
|
|
20250218,091500,355627284,814,814,814,814,869
|
|
20250218,091400,354919918,815,814,817,813,18273
|
|
20250218,091300,340052730,814,815,815,814,1830
|
|
20250218,091200,338562280,815,813,815,813,3987
|
|
20250218,091100,335313489,815,815,815,815,3
|
|
20250218,091000,335311044,815,815,815,813,15683
|
|
20250218,090900,322548958,815,815,817,815,2167
|
|
20250218,090800,320779819,817,815,817,815,178
|
|
20250218,090700,320634495,817,814,817,813,13604
|
|
20250218,090600,309553244,816,817,817,814,15244
|
|
20250218,090500,297127131,817,816,817,815,7338
|
|
20250218,090400,291140795,817,819,820,815,11144
|
|
20250218,090300,282032003,818,825,828,818,16608
|
|
20250218,090200,268416372,826,822,827,821,27293
|
|
20250218,090100,245906192,820,819,825,815,63234
|
|
20250218,090000,194095230,818,805,820,805,240576
|