615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,191200,652385632,823,823,823,823,14286
|
|
20250219,191100,652385632,823,823,823,823,0
|
|
20250219,191000,652385632,823,823,823,823,0
|
|
20250219,190900,652385632,823,823,823,823,0
|
|
20250219,190800,652385632,823,823,823,823,0
|
|
20250219,190700,652385632,823,823,823,823,0
|
|
20250219,190600,652385632,823,823,823,823,0
|
|
20250219,190500,652385632,823,823,823,823,0
|
|
20250219,190400,652385632,823,823,823,823,0
|
|
20250219,190300,652385632,823,823,823,823,0
|
|
20250219,190200,652385632,823,823,823,823,0
|
|
20250219,190100,652385632,823,823,823,823,0
|
|
20250219,190000,652385632,823,823,823,823,0
|
|
20250219,185900,652385632,823,823,823,823,0
|
|
20250219,185800,652385632,823,823,823,823,0
|
|
20250219,185700,652385632,823,823,823,823,0
|
|
20250219,185600,652385632,823,823,823,823,0
|
|
20250219,185500,652385632,823,823,823,823,0
|
|
20250219,185400,652385632,823,823,823,823,0
|
|
20250219,185300,652385632,823,823,823,823,0
|
|
20250219,185200,652385632,823,823,823,823,0
|
|
20250219,185100,652385632,823,823,823,823,0
|
|
20250219,185000,652385632,823,823,823,823,0
|
|
20250219,184900,652385632,823,823,823,823,0
|
|
20250219,184800,652385632,823,823,823,823,0
|
|
20250219,184700,652385632,823,823,823,823,0
|
|
20250219,184600,652385632,823,823,823,823,0
|
|
20250219,184500,652385632,823,823,823,823,0
|
|
20250219,184400,652385632,823,823,823,823,0
|
|
20250219,184300,652385632,823,823,823,823,0
|
|
20250219,184200,652385632,823,823,823,823,14286
|
|
20250219,184100,652385632,823,823,823,823,0
|
|
20250219,184000,652385632,823,823,823,823,0
|
|
20250219,183900,652385632,823,823,823,823,0
|
|
20250219,183800,652385632,823,823,823,823,0
|
|
20250219,183700,652385632,823,823,823,823,0
|
|
20250219,183600,652385632,823,823,823,823,0
|
|
20250219,183500,652385632,823,823,823,823,0
|
|
20250219,183400,652385632,823,823,823,823,0
|
|
20250219,183300,652385632,823,823,823,823,0
|
|
20250219,183200,652385632,823,823,823,823,0
|
|
20250219,183100,652385632,823,823,823,823,0
|
|
20250219,183000,652385632,823,823,823,823,0
|
|
20250219,182900,652385632,823,823,823,823,0
|
|
20250219,182800,652385632,823,823,823,823,0
|
|
20250219,182700,652385632,823,823,823,823,0
|
|
20250219,182600,652385632,823,823,823,823,0
|
|
20250219,182500,652385632,823,823,823,823,0
|
|
20250219,182400,652385632,823,823,823,823,0
|
|
20250219,182300,652385632,823,823,823,823,0
|
|
20250219,182200,652385632,823,823,823,823,0
|
|
20250219,182100,652385632,823,823,823,823,0
|
|
20250219,182000,652385632,823,823,823,823,0
|
|
20250219,181900,652385632,823,823,823,823,0
|
|
20250219,181800,652385632,823,823,823,823,0
|
|
20250219,181700,652385632,823,823,823,823,0
|
|
20250219,181600,652385632,823,823,823,823,0
|
|
20250219,181500,652385632,823,823,823,823,0
|
|
20250219,181400,652385632,823,823,823,823,0
|
|
20250219,181300,652385632,823,823,823,823,0
|
|
20250219,181200,652385632,823,823,823,823,14286
|
|
20250219,181100,652385632,823,823,823,823,0
|
|
20250219,181000,652385632,823,823,823,823,0
|
|
20250219,180900,652385632,823,823,823,823,0
|
|
20250219,180800,652385632,823,823,823,823,0
|
|
20250219,180700,652385632,823,823,823,823,0
|
|
20250219,180600,652385632,823,823,823,823,0
|
|
20250219,180500,652385632,823,823,823,823,0
|
|
20250219,180400,652385632,823,823,823,823,0
|
|
20250219,180300,652385632,823,823,823,823,0
|
|
20250219,180200,652385632,823,823,823,823,0
|
|
20250219,180100,652385632,823,823,823,823,0
|
|
20250219,180000,652385632,823,823,823,823,0
|
|
20250219,175900,652385632,823,823,823,823,0
|
|
20250219,175800,652385632,823,823,823,823,0
|
|
20250219,175700,652385632,823,823,823,823,0
|
|
20250219,175600,652385632,823,823,823,823,0
|
|
20250219,175500,652385632,823,823,823,823,0
|
|
20250219,175400,652385632,823,823,823,823,0
|
|
20250219,175300,652385632,823,823,823,823,0
|
|
20250219,175200,652385632,823,823,823,823,0
|
|
20250219,175100,652385632,823,823,823,823,0
|
|
20250219,175000,652385632,823,823,823,823,0
|
|
20250219,174900,652385632,823,823,823,823,0
|
|
20250219,174800,652385632,823,823,823,823,0
|
|
20250219,174700,652385632,823,823,823,823,0
|
|
20250219,174600,652385632,823,823,823,823,0
|
|
20250219,174500,652385632,823,823,823,823,0
|
|
20250219,174400,652385632,823,823,823,823,0
|
|
20250219,174300,652385632,823,823,823,823,0
|
|
20250219,174200,652385632,823,823,823,823,14286
|
|
20250219,174100,652385632,823,823,823,823,0
|
|
20250219,174000,652385632,823,823,823,823,0
|
|
20250219,173900,652385632,823,823,823,823,0
|
|
20250219,173800,652385632,823,823,823,823,0
|
|
20250219,173700,652385632,823,823,823,823,0
|
|
20250219,173600,652385632,823,823,823,823,0
|
|
20250219,173500,652385632,823,823,823,823,0
|
|
20250219,173400,652385632,823,823,823,823,0
|
|
20250219,173300,652385632,823,823,823,823,0
|
|
20250219,173200,652385632,823,823,823,823,0
|
|
20250219,173100,652385632,823,823,823,823,0
|
|
20250219,173000,652385632,823,823,823,823,0
|
|
20250219,172900,652385632,823,823,823,823,0
|
|
20250219,172800,652385632,823,823,823,823,0
|
|
20250219,172700,652385632,823,823,823,823,0
|
|
20250219,172600,652385632,823,823,823,823,0
|
|
20250219,172500,652385632,823,823,823,823,0
|
|
20250219,172400,652385632,823,823,823,823,0
|
|
20250219,172300,652385632,823,823,823,823,0
|
|
20250219,172200,652385632,823,823,823,823,0
|
|
20250219,172100,652385632,823,823,823,823,0
|
|
20250219,172000,652385632,823,823,823,823,0
|
|
20250219,171900,652385632,823,823,823,823,0
|
|
20250219,171800,652385632,823,823,823,823,0
|
|
20250219,171700,652385632,823,823,823,823,0
|
|
20250219,171600,652385632,823,823,823,823,0
|
|
20250219,171500,652385632,823,823,823,823,0
|
|
20250219,171400,652385632,823,823,823,823,0
|
|
20250219,171300,652385632,823,823,823,823,0
|
|
20250219,171200,652385632,823,823,823,823,14286
|
|
20250219,171100,652385632,823,823,823,823,0
|
|
20250219,171000,652385632,823,823,823,823,0
|
|
20250219,170900,652385632,823,823,823,823,0
|
|
20250219,170800,652385632,823,823,823,823,0
|
|
20250219,170700,652385632,823,823,823,823,0
|
|
20250219,170600,652385632,823,823,823,823,0
|
|
20250219,170500,652385632,823,823,823,823,0
|
|
20250219,170400,652385632,823,823,823,823,0
|
|
20250219,170300,652385632,823,823,823,823,0
|
|
20250219,170200,652385632,823,823,823,823,0
|
|
20250219,170100,652385632,823,823,823,823,0
|
|
20250219,170000,652385632,823,823,823,823,0
|
|
20250219,165900,652385632,823,823,823,823,0
|
|
20250219,165800,652385632,823,823,823,823,0
|
|
20250219,165700,652385632,823,823,823,823,0
|
|
20250219,165600,652385632,823,823,823,823,0
|
|
20250219,165500,652385632,823,823,823,823,0
|
|
20250219,165400,652385632,823,823,823,823,0
|
|
20250219,165300,652385632,823,823,823,823,0
|
|
20250219,165200,652385632,823,823,823,823,0
|
|
20250219,165100,652385632,823,823,823,823,0
|
|
20250219,165000,652385632,823,823,823,823,0
|
|
20250219,164900,652385632,823,823,823,823,0
|
|
20250219,164800,652385632,823,823,823,823,0
|
|
20250219,164700,652385632,823,823,823,823,0
|
|
20250219,164600,652385632,823,823,823,823,0
|
|
20250219,164500,652385632,823,823,823,823,0
|
|
20250219,164400,652385632,823,823,823,823,0
|
|
20250219,164300,652385632,823,823,823,823,0
|
|
20250219,164200,652385632,823,823,823,823,14286
|
|
20250219,164100,652385632,823,823,823,823,0
|
|
20250219,164000,652385632,823,823,823,823,0
|
|
20250219,163900,652385632,823,823,823,823,0
|
|
20250219,163800,652385632,823,823,823,823,0
|
|
20250219,163700,652385632,823,823,823,823,0
|
|
20250219,163600,652385632,823,823,823,823,0
|
|
20250219,163500,652385632,823,823,823,823,0
|
|
20250219,163400,652385632,823,823,823,823,0
|
|
20250219,163300,652385632,823,823,823,823,0
|
|
20250219,163200,652385632,823,823,823,823,0
|
|
20250219,163100,652385632,823,823,823,823,0
|
|
20250219,163000,652385632,823,823,823,823,0
|
|
20250219,162900,652385632,823,823,823,823,0
|
|
20250219,162800,652385632,823,823,823,823,0
|
|
20250219,162700,652385632,823,823,823,823,0
|
|
20250219,162600,652385632,823,823,823,823,0
|
|
20250219,162500,652385632,823,823,823,823,0
|
|
20250219,162400,652385632,823,823,823,823,0
|
|
20250219,162300,652385632,823,823,823,823,0
|
|
20250219,162200,652385632,823,823,823,823,0
|
|
20250219,162100,652385632,823,823,823,823,0
|
|
20250219,162000,652385632,823,823,823,823,0
|
|
20250219,161900,652385632,823,823,823,823,0
|
|
20250219,161800,652385632,823,823,823,823,0
|
|
20250219,161700,652385632,823,823,823,823,0
|
|
20250219,161600,652385632,823,823,823,823,0
|
|
20250219,161500,652385632,823,823,823,823,0
|
|
20250219,161400,652385632,823,823,823,823,0
|
|
20250219,161300,652385632,823,823,823,823,0
|
|
20250219,161200,652385632,823,823,823,823,14286
|
|
20250219,161100,652385632,823,823,823,823,0
|
|
20250219,161000,652385632,823,823,823,823,0
|
|
20250219,160900,652385632,823,823,823,823,0
|
|
20250219,160800,652385632,823,823,823,823,0
|
|
20250219,160700,652385632,823,823,823,823,0
|
|
20250219,160600,652385632,823,823,823,823,0
|
|
20250219,160500,652385632,823,823,823,823,0
|
|
20250219,160400,652385632,823,823,823,823,0
|
|
20250219,160300,652385632,823,823,823,823,0
|
|
20250219,160200,652385632,823,823,823,823,0
|
|
20250219,160100,652385632,823,823,823,823,0
|
|
20250219,160000,652385632,823,823,823,823,0
|
|
20250219,155900,652385632,823,823,823,823,0
|
|
20250219,155800,652385632,823,823,823,823,0
|
|
20250219,155700,652385632,823,823,823,823,0
|
|
20250219,155600,652385632,823,823,823,823,0
|
|
20250219,155500,652385632,823,823,823,823,0
|
|
20250219,155400,652385632,823,823,823,823,0
|
|
20250219,155300,652385632,823,823,823,823,0
|
|
20250219,155200,652385632,823,823,823,823,0
|
|
20250219,155100,652385632,823,823,823,823,0
|
|
20250219,155000,652385632,823,823,823,823,0
|
|
20250219,154900,652385632,823,823,823,823,0
|
|
20250219,154800,652385632,823,823,823,823,0
|
|
20250219,154700,652385632,823,823,823,823,0
|
|
20250219,154600,652385632,823,823,823,823,0
|
|
20250219,154500,652385632,823,823,823,823,0
|
|
20250219,154400,652385632,823,823,823,823,0
|
|
20250219,154300,652385632,823,823,823,823,0
|
|
20250219,154200,652385632,823,823,823,823,14286
|
|
20250219,154100,652385632,823,823,823,823,0
|
|
20250219,154000,652385632,823,823,823,823,0
|
|
20250219,153900,652385632,823,823,823,823,0
|
|
20250219,153800,652385632,823,823,823,823,0
|
|
20250219,153700,652385632,823,823,823,823,0
|
|
20250219,153600,652385632,823,823,823,823,0
|
|
20250219,153500,652385632,823,823,823,823,0
|
|
20250219,153400,652385632,823,823,823,823,0
|
|
20250219,153300,652385632,823,823,823,823,0
|
|
20250219,153200,652385632,823,823,823,823,0
|
|
20250219,153100,652385632,823,823,823,823,0
|
|
20250219,153000,652385632,823,823,823,823,14286
|
|
20250219,152900,640628254,823,823,823,823,0
|
|
20250219,152800,640628254,823,823,823,823,0
|
|
20250219,152700,640628254,823,823,823,823,0
|
|
20250219,152600,640628254,823,823,823,823,0
|
|
20250219,152500,640628254,823,823,823,823,0
|
|
20250219,152400,640628254,823,823,823,823,0
|
|
20250219,152300,640628254,823,823,823,823,0
|
|
20250219,152200,640628254,823,823,823,823,0
|
|
20250219,152100,640628254,823,823,823,823,0
|
|
20250219,152000,640628254,823,823,823,823,0
|
|
20250219,151900,640628254,823,823,823,822,827
|
|
20250219,151800,639947723,822,822,822,822,1221
|
|
20250219,151700,638944061,822,822,822,822,391
|
|
20250219,151600,638622659,823,822,823,821,1427
|
|
20250219,151500,637450068,822,822,822,821,739
|
|
20250219,151400,636843201,821,822,822,821,6917
|
|
20250219,151300,631160058,822,822,822,822,594
|
|
20250219,151200,630671790,822,822,822,821,1875
|
|
20250219,151100,629130620,821,822,822,821,2238
|
|
20250219,151000,627293176,821,821,822,821,1265
|
|
20250219,150900,626254551,822,822,822,822,3824
|
|
20250219,150800,623111223,823,823,823,823,0
|
|
20250219,150700,623111223,823,823,823,823,1
|
|
20250219,150600,623110400,822,822,822,822,0
|
|
20250219,150500,623110400,822,822,823,821,2426
|
|
20250219,150400,621118014,822,822,822,822,389
|
|
20250219,150300,620798256,822,822,822,822,5290
|
|
20250219,150200,616449876,822,822,822,822,0
|
|
20250219,150100,616449876,822,822,822,822,0
|
|
20250219,150000,616449876,822,822,822,822,2031
|
|
20250219,145900,614780394,822,822,822,822,46
|
|
20250219,145800,614742582,821,822,822,821,3440
|
|
20250219,145700,611918138,822,824,824,822,20011
|
|
20250219,145600,595467883,824,824,825,823,42613
|
|
20250219,145500,560393467,824,824,824,824,201
|
|
20250219,145400,560227843,824,824,824,824,2008
|
|
20250219,145300,558573251,824,825,825,824,1140
|
|
20250219,145200,557633841,826,826,826,826,0
|
|
20250219,145100,557633841,826,824,826,824,869
|
|
20250219,145000,556917447,826,825,826,823,63
|
|
20250219,144900,556865578,825,824,825,823,9652
|
|
20250219,144800,548921933,823,824,824,823,4867
|
|
20250219,144700,544916355,824,824,824,824,1000
|
|
20250219,144600,544092355,826,826,826,826,0
|
|
20250219,144500,544092355,826,826,826,823,5028
|
|
20250219,144400,539954188,825,825,825,825,0
|
|
20250219,144300,539954188,825,825,825,825,180
|
|
20250219,144200,539805688,826,826,826,826,7
|
|
20250219,144100,539799906,826,826,826,825,21
|
|
20250219,144000,539782570,825,826,826,825,141
|
|
20250219,143900,539666243,826,826,826,826,0
|
|
20250219,143800,539666243,826,826,826,826,113
|
|
20250219,143700,539572905,824,824,824,824,2080
|
|
20250219,143600,537858985,824,824,824,824,300
|
|
20250219,143500,537611785,824,824,824,824,2920
|
|
20250219,143400,535205705,824,824,826,824,994
|
|
20250219,143300,534386621,824,824,824,824,2700
|
|
20250219,143200,532161821,824,824,826,824,7551
|
|
20250219,143100,525939795,825,826,826,825,914
|
|
20250219,143000,525185661,825,825,825,825,3000
|
|
20250219,142900,522710661,826,825,826,825,820
|
|
20250219,142800,522033661,826,826,826,826,100
|
|
20250219,142700,521951061,826,826,826,825,315
|
|
20250219,142600,521691071,825,825,825,825,1000
|
|
20250219,142500,520866071,826,825,826,825,310
|
|
20250219,142400,520610061,825,825,825,825,0
|
|
20250219,142300,520610061,825,825,825,825,150
|
|
20250219,142200,520486311,825,825,825,825,1
|
|
20250219,142100,520485486,826,825,826,825,234
|
|
20250219,142000,520292402,825,826,826,825,300
|
|
20250219,141900,520044802,826,826,826,826,3
|
|
20250219,141800,520042324,826,826,826,826,264
|
|
20250219,141700,519824260,826,826,826,826,10
|
|
20250219,141600,519816000,826,826,826,826,6
|
|
20250219,141500,519811044,826,826,826,825,6507
|
|
20250219,141400,514442762,826,826,826,826,713
|
|
20250219,141300,513853824,826,827,827,826,101
|
|
20250219,141200,513770397,826,827,827,826,52
|
|
20250219,141100,513727403,826,827,827,826,1948
|
|
20250219,141000,512117855,827,827,827,827,68
|
|
20250219,140900,512061619,827,827,827,827,59
|
|
20250219,140800,512012826,827,827,827,827,500
|
|
20250219,140700,511599326,827,827,827,827,0
|
|
20250219,140600,511599326,827,827,827,827,0
|
|
20250219,140500,511599326,827,827,827,827,20
|
|
20250219,140400,511582786,827,827,827,827,120
|
|
20250219,140300,511483546,827,827,827,827,242
|
|
20250219,140200,511283412,827,827,827,827,0
|
|
20250219,140100,511283412,827,827,827,827,1
|
|
20250219,140000,511282585,827,827,827,827,1000
|
|
20250219,135900,510455585,827,827,827,827,0
|
|
20250219,135800,510455585,827,827,827,827,0
|
|
20250219,135700,510455585,827,827,827,827,5
|
|
20250219,135600,510451450,827,827,827,827,0
|
|
20250219,135500,510451450,827,827,827,827,1
|
|
20250219,135400,510450623,826,826,827,826,7
|
|
20250219,135300,510444840,826,826,826,826,0
|
|
20250219,135200,510444840,826,826,826,826,1698
|
|
20250219,135100,509042292,826,826,826,826,591
|
|
20250219,135000,508554126,826,826,826,826,271
|
|
20250219,134900,508330280,825,825,825,825,0
|
|
20250219,134800,508330280,825,826,826,825,14
|
|
20250219,134700,508318727,825,825,825,825,0
|
|
20250219,134600,508318727,825,825,825,825,150
|
|
20250219,134500,508194977,826,826,826,826,1656
|
|
20250219,134400,506827121,827,827,827,827,0
|
|
20250219,134300,506827121,827,826,827,826,5
|
|
20250219,134200,506822990,827,827,827,827,11
|
|
20250219,134100,506813893,826,826,826,826,962
|
|
20250219,134000,506019281,826,826,826,826,13
|
|
20250219,133900,506008543,826,826,826,826,1025
|
|
20250219,133800,505161893,827,827,827,827,0
|
|
20250219,133700,505161893,827,827,827,827,1
|
|
20250219,133600,505161066,826,826,826,826,0
|
|
20250219,133500,505161066,826,826,826,826,4
|
|
20250219,133400,505157762,826,826,826,826,6
|
|
20250219,133300,505152806,825,825,825,825,1500
|
|
20250219,133200,503915306,825,825,825,825,1
|
|
20250219,133100,503914481,825,825,827,825,5024
|
|
20250219,133000,499759681,827,826,827,826,1001
|
|
20250219,132900,498932854,825,825,825,825,1185
|
|
20250219,132800,497955229,825,826,826,825,231
|
|
20250219,132700,497764641,826,827,827,826,2490
|
|
20250219,132600,495705412,827,827,828,827,652
|
|
20250219,132500,495166171,826,826,826,826,1000
|
|
20250219,132400,494340171,827,827,827,827,5
|
|
20250219,132300,494336036,828,828,828,825,7860
|
|
20250219,132200,487838990,828,828,828,828,0
|
|
20250219,132100,487838990,828,828,828,828,0
|
|
20250219,132000,487838990,828,827,828,827,259
|
|
20250219,131900,487624754,828,828,828,828,0
|
|
20250219,131800,487624754,828,828,828,828,10
|
|
20250219,131700,487616474,828,828,828,828,0
|
|
20250219,131600,487616474,828,828,828,828,1000
|
|
20250219,131500,486788474,827,827,827,827,1201
|
|
20250219,131400,485795247,828,828,828,828,100
|
|
20250219,131300,485712447,828,828,828,828,500
|
|
20250219,131200,485298447,828,827,828,827,3131
|
|
20250219,131100,482709109,827,827,827,827,0
|
|
20250219,131000,482709109,827,827,827,827,0
|
|
20250219,130900,482709109,827,826,827,826,305
|
|
20250219,130800,482457174,827,827,827,827,25
|
|
20250219,130700,482436499,828,828,828,828,0
|
|
20250219,130600,482436499,828,828,828,828,0
|
|
20250219,130500,482436499,828,827,828,826,5001
|
|
20250219,130400,478305414,827,827,827,827,0
|
|
20250219,130300,478305414,827,827,827,827,149
|
|
20250219,130200,478182191,828,828,828,828,0
|
|
20250219,130100,478182191,828,829,829,828,414
|
|
20250219,130000,477839395,829,829,829,829,0
|
|
20250219,125900,477839395,829,828,829,828,8029
|
|
20250219,125800,471189383,827,827,827,827,0
|
|
20250219,125700,471189383,827,827,827,827,2000
|
|
20250219,125600,469535383,827,827,827,827,109
|
|
20250219,125500,469445240,827,827,827,827,6
|
|
20250219,125400,469440278,827,827,827,827,1330
|
|
20250219,125300,468340368,827,827,827,827,329
|
|
20250219,125200,468068285,827,827,827,827,1000
|
|
20250219,125100,467241285,827,827,827,827,200
|
|
20250219,125000,467075885,827,827,827,827,1788
|
|
20250219,124900,465597209,827,827,827,827,102
|
|
20250219,124800,465512855,827,828,828,827,44
|
|
20250219,124700,465476437,827,827,827,827,0
|
|
20250219,124600,465476437,827,827,827,827,0
|
|
20250219,124500,465476437,827,827,827,827,0
|
|
20250219,124400,465476437,827,828,828,827,52
|
|
20250219,124300,465433429,827,827,827,827,1200
|
|
20250219,124200,464441029,827,828,828,827,1202
|
|
20250219,124100,463445774,828,827,828,827,3859
|
|
20250219,124000,460254376,828,827,828,827,34
|
|
20250219,123900,460226257,827,827,827,827,1
|
|
20250219,123800,460225430,827,828,828,827,571
|
|
20250219,123700,459752742,828,827,828,827,265
|
|
20250219,123600,459533532,827,827,827,827,5782
|
|
20250219,123500,454751818,827,827,827,827,151
|
|
20250219,123400,454626941,827,827,827,827,0
|
|
20250219,123300,454626941,827,827,827,827,0
|
|
20250219,123200,454626941,827,827,827,827,82
|
|
20250219,123100,454559127,827,827,827,827,1
|
|
20250219,123000,454558300,826,826,826,826,3128
|
|
20250219,122900,451974572,826,826,826,826,0
|
|
20250219,122800,451974572,826,826,826,826,1000
|
|
20250219,122700,451148572,825,825,825,825,27
|
|
20250219,122600,451126297,825,825,825,825,0
|
|
20250219,122500,451126297,825,825,825,825,0
|
|
20250219,122400,451126297,825,825,825,825,0
|
|
20250219,122300,451126297,825,825,825,825,0
|
|
20250219,122200,451126297,825,825,825,825,200
|
|
20250219,122100,450961297,825,825,825,825,132
|
|
20250219,122000,450852397,825,825,825,825,4
|
|
20250219,121900,450849097,825,826,826,825,61
|
|
20250219,121800,450798712,826,826,826,826,0
|
|
20250219,121700,450798712,826,826,826,826,2500
|
|
20250219,121600,448733712,826,826,826,826,100
|
|
20250219,121500,448651112,825,825,825,825,0
|
|
20250219,121400,448651112,825,825,825,825,513
|
|
20250219,121300,448227887,825,825,825,825,2
|
|
20250219,121200,448226237,825,825,825,825,0
|
|
20250219,121100,448226237,825,825,825,825,50
|
|
20250219,121000,448184987,825,826,826,825,101
|
|
20250219,120900,448101562,826,826,826,826,100
|
|
20250219,120800,448018962,826,826,826,826,1
|
|
20250219,120700,448018136,824,825,825,824,215
|
|
20250219,120600,447840889,825,825,825,825,86
|
|
20250219,120500,447769939,824,824,824,824,37
|
|
20250219,120400,447739451,824,825,825,824,56
|
|
20250219,120300,447693257,825,825,825,825,100
|
|
20250219,120200,447610757,825,825,826,825,1389
|
|
20250219,120100,446464829,825,825,825,825,0
|
|
20250219,120000,446464829,825,825,825,825,150
|
|
20250219,115900,446341079,826,825,826,824,450
|
|
20250219,115800,445969871,826,825,826,825,301
|
|
20250219,115700,445721545,825,825,825,825,3000
|
|
20250219,115600,443246545,825,826,826,825,60
|
|
20250219,115500,443196995,826,826,826,826,0
|
|
20250219,115400,443196995,826,826,826,826,324
|
|
20250219,115300,442929371,826,826,826,826,44
|
|
20250219,115200,442893027,825,825,825,825,4150
|
|
20250219,115100,439469277,825,823,825,823,20139
|
|
20250219,115000,422875008,823,823,823,823,0
|
|
20250219,114900,422875008,823,823,823,823,305
|
|
20250219,114800,422623993,822,823,823,822,141
|
|
20250219,114700,422508062,823,822,823,822,11
|
|
20250219,114600,422499019,822,822,822,822,0
|
|
20250219,114500,422499019,822,821,822,821,974
|
|
20250219,114400,421698434,822,822,822,822,1962
|
|
20250219,114300,420085670,822,822,822,822,0
|
|
20250219,114200,420085670,822,823,823,822,31
|
|
20250219,114100,420060183,823,823,823,823,20
|
|
20250219,114000,420043723,823,823,823,823,11
|
|
20250219,113900,420034670,823,822,823,822,502
|
|
20250219,113800,419622024,822,822,822,822,2000
|
|
20250219,113700,417978024,823,822,823,822,1013
|
|
20250219,113600,417144326,823,823,823,823,2
|
|
20250219,113500,417142680,823,823,823,823,1
|
|
20250219,113400,417141857,823,823,823,823,0
|
|
20250219,113300,417141857,823,823,823,823,3055
|
|
20250219,113200,414627592,823,823,823,823,2106
|
|
20250219,113100,412894354,823,823,823,823,3305
|
|
20250219,113000,410174339,823,823,823,823,0
|
|
20250219,112900,410174339,823,823,823,823,0
|
|
20250219,112800,410174339,823,823,823,823,1
|
|
20250219,112700,410173516,823,823,823,823,102
|
|
20250219,112600,410089570,824,824,824,824,11
|
|
20250219,112500,410080506,822,822,822,822,500
|
|
20250219,112400,409669506,822,822,822,822,10
|
|
20250219,112300,409661286,822,823,823,822,1130
|
|
20250219,112200,408731401,823,823,823,823,0
|
|
20250219,112100,408731401,823,823,823,823,1585
|
|
20250219,112000,407426946,824,824,824,824,500
|
|
20250219,111900,407014946,824,824,824,824,40
|
|
20250219,111800,406981986,824,823,824,823,38
|
|
20250219,111700,406950711,824,824,824,824,0
|
|
20250219,111600,406950711,824,824,824,824,0
|
|
20250219,111500,406950711,824,824,824,824,0
|
|
20250219,111400,406950711,824,824,824,824,0
|
|
20250219,111300,406950711,824,824,824,824,0
|
|
20250219,111200,406950711,824,824,824,824,398
|
|
20250219,111100,406622759,825,824,825,824,1094
|
|
20250219,111000,405720603,825,824,825,824,358
|
|
20250219,110900,405425610,824,824,824,824,3000
|
|
20250219,110800,402953610,823,823,823,823,257
|
|
20250219,110700,402742099,821,822,822,821,7109
|
|
20250219,110600,396905567,821,821,821,821,0
|
|
20250219,110500,396905567,821,822,822,821,1000
|
|
20250219,110400,396083780,823,823,823,823,543
|
|
20250219,110300,395636891,822,823,823,822,2982
|
|
20250219,110200,393185200,823,824,824,823,601
|
|
20250219,110100,392690576,823,823,823,823,0
|
|
20250219,110000,392690576,823,823,823,823,3163
|
|
20250219,105900,390087427,824,824,824,824,0
|
|
20250219,105800,390087427,824,824,824,824,1
|
|
20250219,105700,390086603,824,824,824,824,0
|
|
20250219,105600,390086603,824,824,824,824,54
|
|
20250219,105500,390042107,824,824,824,824,300
|
|
20250219,105400,389794907,824,823,824,823,227
|
|
20250219,105300,389607887,823,824,824,823,1149
|
|
20250219,105200,388662259,824,824,824,824,5200
|
|
20250219,105100,384377459,824,824,824,823,683
|
|
20250219,105000,383814843,823,823,823,823,990
|
|
20250219,104900,383000073,823,823,823,823,500
|
|
20250219,104800,382588573,823,823,823,823,0
|
|
20250219,104700,382588573,823,823,823,823,2
|
|
20250219,104600,382586927,823,823,823,823,0
|
|
20250219,104500,382586927,823,823,823,823,0
|
|
20250219,104400,382586927,823,823,823,823,0
|
|
20250219,104300,382586927,823,822,823,822,2028
|
|
20250219,104200,380919192,822,821,822,820,2068
|
|
20250219,104100,379223415,820,820,820,820,0
|
|
20250219,104000,379223415,820,820,820,820,31
|
|
20250219,103900,379197995,820,820,820,820,5477
|
|
20250219,103800,374706855,820,820,820,819,3041
|
|
20250219,103700,372213240,820,821,821,820,11778
|
|
20250219,103600,362555161,820,821,821,820,15714
|
|
20250219,103500,349669545,821,821,821,821,0
|
|
20250219,103400,349669545,821,821,821,821,9
|
|
20250219,103300,349662156,820,821,821,820,9225
|
|
20250219,103200,342089431,821,821,821,821,4650
|
|
20250219,103100,338271781,822,822,822,822,3327
|
|
20250219,103000,335536987,823,823,823,823,6
|
|
20250219,102900,335532049,823,823,824,823,3168
|
|
20250219,102800,332923617,823,824,824,823,37
|
|
20250219,102700,332893137,824,823,824,823,1510
|
|
20250219,102600,331649941,823,823,823,823,0
|
|
20250219,102500,331649941,823,823,823,823,50
|
|
20250219,102400,331608791,822,823,823,822,159
|
|
20250219,102300,331477993,823,823,823,822,270
|
|
20250219,102200,331255981,823,823,823,823,501
|
|
20250219,102100,330843658,823,823,823,823,70
|
|
20250219,102000,330786048,824,822,824,822,3469
|
|
20250219,101900,327934466,822,822,822,821,3813
|
|
20250219,101800,324800590,822,822,822,822,1502
|
|
20250219,101700,323565946,822,822,822,822,1
|
|
20250219,101600,323565124,820,820,820,820,2000
|
|
20250219,101500,321925124,822,822,822,822,0
|
|
20250219,101400,321925124,822,822,822,820,348
|
|
20250219,101300,321639668,820,820,820,820,55
|
|
20250219,101200,321594568,821,821,821,821,500
|
|
20250219,101100,321184068,820,821,821,820,10283
|
|
20250219,101000,312747325,822,822,822,822,2
|
|
20250219,100900,312745681,822,822,822,822,4
|
|
20250219,100800,312742393,822,822,822,822,52
|
|
20250219,100700,312699649,822,822,822,822,0
|
|
20250219,100600,312699649,822,820,822,820,7002
|
|
20250219,100500,306958005,819,819,819,819,0
|
|
20250219,100400,306958005,819,820,820,819,9052
|
|
20250219,100300,299544406,820,820,820,820,1418
|
|
20250219,100200,298381646,820,822,822,820,10157
|
|
20250219,100100,290044210,824,824,824,824,45
|
|
20250219,100000,290007130,824,823,824,823,850
|
|
20250219,095900,289306879,823,821,823,821,1139
|
|
20250219,095800,288371152,822,821,822,821,2503
|
|
20250219,095700,286316188,822,822,822,822,36
|
|
20250219,095600,286286596,823,822,823,822,2098
|
|
20250219,095500,284561640,822,824,825,822,6154
|
|
20250219,095400,279492563,825,825,825,825,521
|
|
20250219,095300,279062738,825,824,825,824,2049
|
|
20250219,095200,277373745,823,823,823,823,94
|
|
20250219,095100,277296383,823,823,823,823,1056
|
|
20250219,095000,276427295,822,823,823,822,101
|
|
20250219,094900,276344271,823,823,823,823,0
|
|
20250219,094800,276344271,823,822,823,822,589
|
|
20250219,094700,275859869,823,823,823,823,906
|
|
20250219,094600,275114231,823,823,823,823,164
|
|
20250219,094500,274979259,824,823,824,823,794
|
|
20250219,094400,274325770,823,823,824,823,20
|
|
20250219,094300,274309308,823,824,825,823,6274
|
|
20250219,094200,269143847,823,823,823,823,632
|
|
20250219,094100,268623711,819,822,823,819,5803
|
|
20250219,094000,263860248,823,822,823,822,1600
|
|
20250219,093900,262544472,822,822,822,822,10
|
|
20250219,093800,262536252,821,821,821,821,0
|
|
20250219,093700,262536252,821,823,823,821,1370
|
|
20250219,093600,261411472,823,822,823,822,5871
|
|
20250219,093500,256585401,821,820,822,820,5128
|
|
20250219,093400,252375436,820,819,820,819,5578
|
|
20250219,093300,247802053,819,820,820,819,1124
|
|
20250219,093200,246881496,820,820,820,819,3489
|
|
20250219,093100,244022151,820,821,821,820,665
|
|
20250219,093000,243476850,821,821,821,821,0
|
|
20250219,092900,243476850,821,820,821,818,9053
|
|
20250219,092800,236068429,820,820,820,819,1629
|
|
20250219,092700,234733649,820,821,821,820,9330
|
|
20250219,092600,227082806,822,822,822,821,5679
|
|
20250219,092500,222420155,821,822,822,821,6
|
|
20250219,092400,222415225,822,822,822,822,1334
|
|
20250219,092300,221318677,822,822,822,822,1466
|
|
20250219,092200,220113625,822,822,822,822,5366
|
|
20250219,092100,215702773,823,823,824,823,389
|
|
20250219,092000,215382625,822,824,824,822,13735
|
|
20250219,091900,204084925,824,825,825,824,3961
|
|
20250219,091800,200821054,825,825,825,825,100
|
|
20250219,091700,200738554,825,825,825,823,1659
|
|
20250219,091600,199370299,825,825,825,824,5863
|
|
20250219,091500,194536585,825,825,825,824,19125
|
|
20250219,091400,178758580,825,825,825,824,17383
|
|
20250219,091300,164419584,825,828,828,825,6403
|
|
20250219,091200,159127128,829,829,829,829,617
|
|
20250219,091100,158615635,829,829,830,829,6012
|
|
20250219,091000,153626236,829,829,829,828,4294
|
|
20250219,090900,150068600,829,829,829,829,4663
|
|
20250219,090800,146202973,829,828,829,828,6989
|
|
20250219,090700,140412202,828,828,828,828,827
|
|
20250219,090600,139727446,828,828,828,827,3355
|
|
20250219,090500,136949508,828,825,828,825,4528
|
|
20250219,090400,133205134,824,822,824,822,266
|
|
20250219,090300,132986062,822,821,824,821,106737
|
|
20250219,090200,45354960,821,821,821,820,30138
|
|
20250219,090100,20616691,821,822,824,821,5740
|
|
20250219,090000,15898484,822,825,825,822,19292
|