615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,191200,519167639,812,812,812,812,16003
|
|
20250220,191100,519167639,812,812,812,812,0
|
|
20250220,191000,519167639,812,812,812,812,0
|
|
20250220,190900,519167639,812,812,812,812,0
|
|
20250220,190800,519167639,812,812,812,812,0
|
|
20250220,190700,519167639,812,812,812,812,0
|
|
20250220,190600,519167639,812,812,812,812,0
|
|
20250220,190500,519167639,812,812,812,812,0
|
|
20250220,190400,519167639,812,812,812,812,0
|
|
20250220,190300,519167639,812,812,812,812,0
|
|
20250220,190200,519167639,812,812,812,812,0
|
|
20250220,190100,519167639,812,812,812,812,0
|
|
20250220,190000,519167639,812,812,812,812,0
|
|
20250220,185900,519167639,812,812,812,812,0
|
|
20250220,185800,519167639,812,812,812,812,0
|
|
20250220,185700,519167639,812,812,812,812,0
|
|
20250220,185600,519167639,812,812,812,812,0
|
|
20250220,185500,519167639,812,812,812,812,0
|
|
20250220,185400,519167639,812,812,812,812,0
|
|
20250220,185300,519167639,812,812,812,812,0
|
|
20250220,185200,519167639,812,812,812,812,0
|
|
20250220,185100,519167639,812,812,812,812,0
|
|
20250220,185000,519167639,812,812,812,812,0
|
|
20250220,184900,519167639,812,812,812,812,0
|
|
20250220,184800,519167639,812,812,812,812,0
|
|
20250220,184700,519167639,812,812,812,812,0
|
|
20250220,184600,519167639,812,812,812,812,0
|
|
20250220,184500,519167639,812,812,812,812,0
|
|
20250220,184400,519167639,812,812,812,812,0
|
|
20250220,184300,519167639,812,812,812,812,0
|
|
20250220,184200,519167639,812,812,812,812,16003
|
|
20250220,184100,519167639,812,812,812,812,0
|
|
20250220,184000,519167639,812,812,812,812,0
|
|
20250220,183900,519167639,812,812,812,812,0
|
|
20250220,183800,519167639,812,812,812,812,0
|
|
20250220,183700,519167639,812,812,812,812,0
|
|
20250220,183600,519167639,812,812,812,812,0
|
|
20250220,183500,519167639,812,812,812,812,0
|
|
20250220,183400,519167639,812,812,812,812,0
|
|
20250220,183300,519167639,812,812,812,812,0
|
|
20250220,183200,519167639,812,812,812,812,0
|
|
20250220,183100,519167639,812,812,812,812,0
|
|
20250220,183000,519167639,812,812,812,812,0
|
|
20250220,182900,519167639,812,812,812,812,0
|
|
20250220,182800,519167639,812,812,812,812,0
|
|
20250220,182700,519167639,812,812,812,812,0
|
|
20250220,182600,519167639,812,812,812,812,0
|
|
20250220,182500,519167639,812,812,812,812,0
|
|
20250220,182400,519167639,812,812,812,812,0
|
|
20250220,182300,519167639,812,812,812,812,0
|
|
20250220,182200,519167639,812,812,812,812,0
|
|
20250220,182100,519167639,812,812,812,812,0
|
|
20250220,182000,519167639,812,812,812,812,0
|
|
20250220,181900,519167639,812,812,812,812,0
|
|
20250220,181800,519167639,812,812,812,812,0
|
|
20250220,181700,519167639,812,812,812,812,0
|
|
20250220,181600,519167639,812,812,812,812,0
|
|
20250220,181500,519167639,812,812,812,812,0
|
|
20250220,181400,519167639,812,812,812,812,0
|
|
20250220,181300,519167639,812,812,812,812,0
|
|
20250220,181200,519167639,812,812,812,812,16003
|
|
20250220,181100,519167639,812,812,812,812,0
|
|
20250220,181000,519167639,812,812,812,812,0
|
|
20250220,180900,519167639,812,812,812,812,0
|
|
20250220,180800,519167639,812,812,812,812,0
|
|
20250220,180700,519167639,812,812,812,812,0
|
|
20250220,180600,519167639,812,812,812,812,0
|
|
20250220,180500,519167639,812,812,812,812,0
|
|
20250220,180400,519167639,812,812,812,812,0
|
|
20250220,180300,519167639,812,812,812,812,0
|
|
20250220,180200,519167639,812,812,812,812,0
|
|
20250220,180100,519167639,812,812,812,812,0
|
|
20250220,180000,519167639,812,812,812,812,0
|
|
20250220,175900,519167639,812,812,812,812,0
|
|
20250220,175800,519167639,812,812,812,812,0
|
|
20250220,175700,519167639,812,812,812,812,0
|
|
20250220,175600,519167639,812,812,812,812,0
|
|
20250220,175500,519167639,812,812,812,812,0
|
|
20250220,175400,519167639,812,812,812,812,0
|
|
20250220,175300,519167639,812,812,812,812,0
|
|
20250220,175200,519167639,812,812,812,812,0
|
|
20250220,175100,519167639,812,812,812,812,0
|
|
20250220,175000,519167639,812,812,812,812,0
|
|
20250220,174900,519167639,812,812,812,812,0
|
|
20250220,174800,519167639,812,812,812,812,0
|
|
20250220,174700,519167639,812,812,812,812,0
|
|
20250220,174600,519167639,812,812,812,812,0
|
|
20250220,174500,519167639,812,812,812,812,0
|
|
20250220,174400,519167639,812,812,812,812,0
|
|
20250220,174300,519167639,812,812,812,812,0
|
|
20250220,174200,519167639,812,812,812,812,16003
|
|
20250220,174100,519167639,812,812,812,812,0
|
|
20250220,174000,519167639,812,812,812,812,0
|
|
20250220,173900,519167639,812,812,812,812,0
|
|
20250220,173800,519167639,812,812,812,812,0
|
|
20250220,173700,519167639,812,812,812,812,0
|
|
20250220,173600,519167639,812,812,812,812,0
|
|
20250220,173500,519167639,812,812,812,812,0
|
|
20250220,173400,519167639,812,812,812,812,0
|
|
20250220,173300,519167639,812,812,812,812,0
|
|
20250220,173200,519167639,812,812,812,812,0
|
|
20250220,173100,519167639,812,812,812,812,0
|
|
20250220,173000,519167639,812,812,812,812,0
|
|
20250220,172900,519167639,812,812,812,812,0
|
|
20250220,172800,519167639,812,812,812,812,0
|
|
20250220,172700,519167639,812,812,812,812,0
|
|
20250220,172600,519167639,812,812,812,812,0
|
|
20250220,172500,519167639,812,812,812,812,0
|
|
20250220,172400,519167639,812,812,812,812,0
|
|
20250220,172300,519167639,812,812,812,812,0
|
|
20250220,172200,519167639,812,812,812,812,0
|
|
20250220,172100,519167639,812,812,812,812,0
|
|
20250220,172000,519167639,812,812,812,812,0
|
|
20250220,171900,519167639,812,812,812,812,0
|
|
20250220,171800,519167639,812,812,812,812,0
|
|
20250220,171700,519167639,812,812,812,812,0
|
|
20250220,171600,519167639,812,812,812,812,0
|
|
20250220,171500,519167639,812,812,812,812,0
|
|
20250220,171400,519167639,812,812,812,812,0
|
|
20250220,171300,519167639,812,812,812,812,0
|
|
20250220,171200,519167639,812,812,812,812,16003
|
|
20250220,171100,519167639,812,812,812,812,0
|
|
20250220,171000,519167639,812,812,812,812,0
|
|
20250220,170900,519167639,812,812,812,812,0
|
|
20250220,170800,519167639,812,812,812,812,0
|
|
20250220,170700,519167639,812,812,812,812,0
|
|
20250220,170600,519167639,812,812,812,812,0
|
|
20250220,170500,519167639,812,812,812,812,0
|
|
20250220,170400,519167639,812,812,812,812,0
|
|
20250220,170300,519167639,812,812,812,812,0
|
|
20250220,170200,519167639,812,812,812,812,0
|
|
20250220,170100,519167639,812,812,812,812,0
|
|
20250220,170000,519167639,812,812,812,812,0
|
|
20250220,165900,519167639,812,812,812,812,0
|
|
20250220,165800,519167639,812,812,812,812,0
|
|
20250220,165700,519167639,812,812,812,812,0
|
|
20250220,165600,519167639,812,812,812,812,0
|
|
20250220,165500,519167639,812,812,812,812,0
|
|
20250220,165400,519167639,812,812,812,812,0
|
|
20250220,165300,519167639,812,812,812,812,0
|
|
20250220,165200,519167639,812,812,812,812,0
|
|
20250220,165100,519167639,812,812,812,812,0
|
|
20250220,165000,519167639,812,812,812,812,0
|
|
20250220,164900,519167639,812,812,812,812,0
|
|
20250220,164800,519167639,812,812,812,812,0
|
|
20250220,164700,519167639,812,812,812,812,0
|
|
20250220,164600,519167639,812,812,812,812,0
|
|
20250220,164500,519167639,812,812,812,812,0
|
|
20250220,164400,519167639,812,812,812,812,0
|
|
20250220,164300,519167639,812,812,812,812,0
|
|
20250220,164200,519167639,812,812,812,812,16003
|
|
20250220,164100,519167639,812,812,812,812,0
|
|
20250220,164000,519167639,812,812,812,812,0
|
|
20250220,163900,519167639,812,812,812,812,0
|
|
20250220,163800,519167639,812,812,812,812,0
|
|
20250220,163700,519167639,812,812,812,812,0
|
|
20250220,163600,519167639,812,812,812,812,0
|
|
20250220,163500,519167639,812,812,812,812,0
|
|
20250220,163400,519167639,812,812,812,812,0
|
|
20250220,163300,519167639,812,812,812,812,0
|
|
20250220,163200,519167639,812,812,812,812,0
|
|
20250220,163100,519167639,812,812,812,812,0
|
|
20250220,163000,519167639,812,812,812,812,0
|
|
20250220,162900,519167639,812,812,812,812,0
|
|
20250220,162800,519167639,812,812,812,812,0
|
|
20250220,162700,519167639,812,812,812,812,0
|
|
20250220,162600,519167639,812,812,812,812,0
|
|
20250220,162500,519167639,812,812,812,812,0
|
|
20250220,162400,519167639,812,812,812,812,0
|
|
20250220,162300,519167639,812,812,812,812,0
|
|
20250220,162200,519167639,812,812,812,812,0
|
|
20250220,162100,519167639,812,812,812,812,0
|
|
20250220,162000,519167639,812,812,812,812,0
|
|
20250220,161900,519167639,812,812,812,812,0
|
|
20250220,161800,519167639,812,812,812,812,0
|
|
20250220,161700,519167639,812,812,812,812,0
|
|
20250220,161600,519167639,812,812,812,812,0
|
|
20250220,161500,519167639,812,812,812,812,0
|
|
20250220,161400,519167639,812,812,812,812,0
|
|
20250220,161300,519167639,812,812,812,812,0
|
|
20250220,161200,519167639,812,812,812,812,16003
|
|
20250220,161100,519167639,812,812,812,812,0
|
|
20250220,161000,519167639,812,812,812,812,0
|
|
20250220,160900,519167639,812,812,812,812,0
|
|
20250220,160800,519167639,812,812,812,812,0
|
|
20250220,160700,519167639,812,812,812,812,0
|
|
20250220,160600,519167639,812,812,812,812,0
|
|
20250220,160500,519167639,812,812,812,812,0
|
|
20250220,160400,519167639,812,812,812,812,0
|
|
20250220,160300,519167639,812,812,812,812,0
|
|
20250220,160200,519167639,812,812,812,812,0
|
|
20250220,160100,519167639,812,812,812,812,0
|
|
20250220,160000,519167639,812,812,812,812,0
|
|
20250220,155900,519167639,812,812,812,812,0
|
|
20250220,155800,519167639,812,812,812,812,0
|
|
20250220,155700,519167639,812,812,812,812,0
|
|
20250220,155600,519167639,812,812,812,812,0
|
|
20250220,155500,519167639,812,812,812,812,0
|
|
20250220,155400,519167639,812,812,812,812,0
|
|
20250220,155300,519167639,812,812,812,812,0
|
|
20250220,155200,519167639,812,812,812,812,0
|
|
20250220,155100,519167639,812,812,812,812,0
|
|
20250220,155000,519167639,812,812,812,812,0
|
|
20250220,154900,519167639,812,812,812,812,0
|
|
20250220,154800,519167639,812,812,812,812,0
|
|
20250220,154700,519167639,812,812,812,812,0
|
|
20250220,154600,519167639,812,812,812,812,0
|
|
20250220,154500,519167639,812,812,812,812,0
|
|
20250220,154400,519167639,812,812,812,812,0
|
|
20250220,154300,519167639,812,812,812,812,0
|
|
20250220,154200,519167639,812,812,812,812,16003
|
|
20250220,154100,519167639,812,812,812,812,0
|
|
20250220,154000,519167639,812,812,812,812,0
|
|
20250220,153900,519167639,812,812,812,812,0
|
|
20250220,153800,519167639,812,812,812,812,0
|
|
20250220,153700,519167639,812,812,812,812,0
|
|
20250220,153600,519167639,812,812,812,812,0
|
|
20250220,153500,519167639,812,812,812,812,0
|
|
20250220,153400,519167639,812,812,812,812,0
|
|
20250220,153300,519167639,812,812,812,812,0
|
|
20250220,153200,519167639,812,812,812,812,0
|
|
20250220,153100,519167639,812,812,812,812,0
|
|
20250220,153000,519167639,812,812,812,812,16003
|
|
20250220,152900,506173203,810,810,810,810,0
|
|
20250220,152800,506173203,810,810,810,810,0
|
|
20250220,152700,506173203,810,810,810,810,0
|
|
20250220,152600,506173203,810,810,810,810,0
|
|
20250220,152500,506173203,810,810,810,810,0
|
|
20250220,152400,506173203,810,810,810,810,0
|
|
20250220,152300,506173203,810,810,810,810,0
|
|
20250220,152200,506173203,810,810,810,810,0
|
|
20250220,152100,506173203,810,810,810,810,0
|
|
20250220,152000,506173203,810,810,810,810,0
|
|
20250220,151900,506173203,810,811,811,810,31180
|
|
20250220,151800,480915461,811,811,811,811,4982
|
|
20250220,151700,476875059,810,811,811,810,7361
|
|
20250220,151600,470905488,811,811,812,811,10802
|
|
20250220,151500,462144866,811,812,812,811,8113
|
|
20250220,151400,455558110,812,812,812,812,1962
|
|
20250220,151300,453964966,812,812,812,811,2433
|
|
20250220,151200,451989783,812,812,812,812,1838
|
|
20250220,151100,450497327,812,812,812,812,11009
|
|
20250220,151000,441558019,813,813,813,812,1865
|
|
20250220,150900,440042579,813,813,813,813,100
|
|
20250220,150800,439961279,814,813,814,813,1468
|
|
20250220,150700,438767794,813,813,813,813,140
|
|
20250220,150600,438653974,813,813,813,813,20
|
|
20250220,150500,438637714,813,813,813,813,210
|
|
20250220,150400,438466984,813,813,813,813,345
|
|
20250220,150300,438186499,813,813,814,812,2983
|
|
20250220,150200,435761913,813,812,813,812,801
|
|
20250220,150100,435111000,813,813,813,813,481
|
|
20250220,150000,434719947,813,813,813,813,1416
|
|
20250220,145900,433568739,813,813,813,813,2039
|
|
20250220,145800,431911032,813,814,814,813,6857
|
|
20250220,145700,426336081,814,814,814,814,68
|
|
20250220,145600,426280729,814,814,814,814,0
|
|
20250220,145500,426280729,814,815,815,814,3959
|
|
20250220,145400,423058094,814,815,815,814,733
|
|
20250220,145300,422461162,818,818,818,818,0
|
|
20250220,145200,422461162,818,818,818,818,0
|
|
20250220,145100,422461162,818,818,818,818,0
|
|
20250220,145000,422461162,818,818,818,818,1
|
|
20250220,144900,422460344,816,816,816,816,0
|
|
20250220,144800,422460344,816,816,816,816,0
|
|
20250220,144700,422460344,816,816,816,816,1
|
|
20250220,144600,422459528,817,817,817,817,0
|
|
20250220,144500,422459528,817,817,817,817,0
|
|
20250220,144400,422459528,817,817,817,817,3
|
|
20250220,144300,422457077,817,817,817,817,0
|
|
20250220,144200,422457077,817,818,818,816,503
|
|
20250220,144100,422046626,814,814,814,814,22900
|
|
20250220,144000,403406026,818,815,818,815,1001
|
|
20250220,143900,402590208,818,818,818,818,0
|
|
20250220,143800,402590208,818,818,818,818,0
|
|
20250220,143700,402590208,818,818,818,818,0
|
|
20250220,143600,402590208,818,818,818,818,0
|
|
20250220,143500,402590208,818,818,818,818,0
|
|
20250220,143400,402590208,818,818,818,818,0
|
|
20250220,143300,402590208,818,818,818,818,1
|
|
20250220,143200,402589390,814,814,814,814,0
|
|
20250220,143100,402589390,814,815,815,814,3457
|
|
20250220,143000,399773042,815,815,815,815,11
|
|
20250220,142900,399764077,814,814,814,814,2423
|
|
20250220,142800,397791755,814,815,815,814,2821
|
|
20250220,142700,395495441,816,815,816,815,9
|
|
20250220,142600,395488099,815,815,815,815,2022
|
|
20250220,142500,393840169,816,816,816,816,0
|
|
20250220,142400,393840169,816,816,816,816,200
|
|
20250220,142300,393676969,816,816,816,816,19
|
|
20250220,142200,393661465,818,818,818,818,4
|
|
20250220,142100,393658193,818,818,818,818,285
|
|
20250220,142000,393425063,818,816,818,816,932
|
|
20250220,141900,392663163,815,815,815,815,65
|
|
20250220,141800,392610188,815,816,816,815,1054
|
|
20250220,141700,391750568,816,816,816,815,3845
|
|
20250220,141600,388615481,816,816,816,815,20682
|
|
20250220,141500,371757507,816,816,816,816,0
|
|
20250220,141400,371757507,816,816,816,816,40
|
|
20250220,141300,371724867,816,816,816,816,2080
|
|
20250220,141200,370027587,816,816,816,816,5
|
|
20250220,141100,370023507,817,816,817,815,11809
|
|
20250220,141000,360390308,817,817,817,817,505
|
|
20250220,140900,359977723,817,817,817,817,500
|
|
20250220,140800,359569223,818,818,818,818,0
|
|
20250220,140700,359569223,818,818,818,818,2
|
|
20250220,140600,359567587,817,817,817,817,78
|
|
20250220,140500,359503861,817,817,817,817,23
|
|
20250220,140400,359485070,817,817,817,817,0
|
|
20250220,140300,359485070,817,817,817,817,299
|
|
20250220,140200,359240787,817,817,817,817,9
|
|
20250220,140100,359233434,817,817,817,817,1054
|
|
20250220,140000,358372316,816,816,816,816,0
|
|
20250220,135900,358372316,816,816,816,816,0
|
|
20250220,135800,358372316,816,817,817,816,719
|
|
20250220,135700,357785111,817,817,817,817,0
|
|
20250220,135600,357785111,817,817,817,817,0
|
|
20250220,135500,357785111,817,817,817,817,3
|
|
20250220,135400,357782660,816,816,816,816,512
|
|
20250220,135300,357364868,816,816,816,816,21
|
|
20250220,135200,357347732,816,816,816,816,4
|
|
20250220,135100,357344468,816,816,816,816,61
|
|
20250220,135000,357294692,817,817,817,817,102
|
|
20250220,134900,357211358,817,818,818,817,2362
|
|
20250220,134800,355281304,818,818,818,818,0
|
|
20250220,134700,355281304,818,817,818,817,1020
|
|
20250220,134600,354447944,818,818,818,818,0
|
|
20250220,134500,354447944,818,818,818,818,20
|
|
20250220,134400,354431584,818,820,820,818,3146
|
|
20250220,134300,351858152,818,819,819,818,2214
|
|
20250220,134200,350046886,820,820,820,820,0
|
|
20250220,134100,350046886,820,820,820,820,0
|
|
20250220,134000,350046886,820,820,820,820,0
|
|
20250220,133900,350046886,820,820,820,820,0
|
|
20250220,133800,350046886,820,820,820,820,1
|
|
20250220,133700,350046066,820,819,820,819,9192
|
|
20250220,133600,342517816,820,820,820,820,534
|
|
20250220,133500,342079936,819,820,820,819,2
|
|
20250220,133400,342078297,820,820,820,820,0
|
|
20250220,133300,342078297,820,820,820,820,0
|
|
20250220,133200,342078297,820,820,820,820,636
|
|
20250220,133100,341556777,820,820,820,820,0
|
|
20250220,133000,341556777,820,820,820,820,6
|
|
20250220,132900,341551857,820,820,820,819,333
|
|
20250220,132800,341279097,820,820,820,820,16
|
|
20250220,132700,341265977,820,820,820,820,10
|
|
20250220,132600,341257777,819,819,819,819,0
|
|
20250220,132500,341257777,819,819,819,819,0
|
|
20250220,132400,341257777,819,820,820,819,30
|
|
20250220,132300,341233197,820,820,820,820,8
|
|
20250220,132200,341226637,820,820,820,820,9
|
|
20250220,132100,341219257,820,820,820,820,304
|
|
20250220,132000,340969977,820,819,820,819,618
|
|
20250220,131900,340463223,819,819,819,819,0
|
|
20250220,131800,340463223,819,819,819,819,860
|
|
20250220,131700,339758883,819,819,819,819,0
|
|
20250220,131600,339758883,819,819,819,819,100
|
|
20250220,131500,339676983,820,820,820,820,0
|
|
20250220,131400,339676983,820,820,820,820,10
|
|
20250220,131300,339668783,820,819,820,819,2
|
|
20250220,131200,339667144,820,820,820,820,1
|
|
20250220,131100,339666324,819,819,819,819,200
|
|
20250220,131000,339502524,820,819,820,819,6
|
|
20250220,130900,339497609,819,819,819,819,1000
|
|
20250220,130800,338678609,820,820,820,820,31
|
|
20250220,130700,338653189,820,820,820,820,69
|
|
20250220,130600,338596609,820,820,820,820,50
|
|
20250220,130500,338555609,819,819,819,819,28
|
|
20250220,130400,338532677,819,820,820,819,2066
|
|
20250220,130300,336840557,820,820,820,820,2024
|
|
20250220,130200,335180877,820,820,820,820,0
|
|
20250220,130100,335180877,820,820,820,819,38
|
|
20250220,130000,335149747,819,819,819,819,291
|
|
20250220,125900,334911418,820,820,820,820,1
|
|
20250220,125800,334910598,819,819,819,819,100
|
|
20250220,125700,334828698,820,820,820,820,0
|
|
20250220,125600,334828698,820,819,820,819,1444
|
|
20250220,125500,333646052,820,820,820,820,0
|
|
20250220,125400,333646052,820,820,820,820,1
|
|
20250220,125300,333645232,819,819,819,819,1471
|
|
20250220,125200,332440483,819,819,819,819,213
|
|
20250220,125100,332266036,819,819,819,819,18
|
|
20250220,125000,332251294,819,819,819,819,0
|
|
20250220,124900,332251294,819,819,819,819,488
|
|
20250220,124800,331851622,820,820,820,820,0
|
|
20250220,124700,331851622,820,820,820,820,200
|
|
20250220,124600,331687622,819,820,820,819,101
|
|
20250220,124500,331604858,819,819,819,819,610
|
|
20250220,124400,331105268,819,819,819,819,0
|
|
20250220,124300,331105268,819,819,819,819,200
|
|
20250220,124200,330941468,820,820,820,820,0
|
|
20250220,124100,330941468,820,819,820,819,11
|
|
20250220,124000,330932458,819,819,819,819,0
|
|
20250220,123900,330932458,819,819,819,819,50
|
|
20250220,123800,330891508,819,819,819,819,867
|
|
20250220,123700,330181435,820,820,820,820,50
|
|
20250220,123600,330140435,820,820,820,820,0
|
|
20250220,123500,330140435,820,820,820,820,1
|
|
20250220,123400,330139615,819,819,819,819,0
|
|
20250220,123300,330139615,819,819,819,819,1
|
|
20250220,123200,330138796,819,819,819,819,21
|
|
20250220,123100,330121597,819,820,820,819,1001
|
|
20250220,123000,329301777,818,818,818,818,0
|
|
20250220,122900,329301777,818,819,819,818,1103
|
|
20250220,122800,328399432,820,820,820,820,0
|
|
20250220,122700,328399432,820,820,820,820,5
|
|
20250220,122600,328395332,818,818,818,818,112
|
|
20250220,122500,328303716,819,819,819,819,1206
|
|
20250220,122400,327316002,819,819,819,819,370
|
|
20250220,122300,327012972,819,819,819,819,1
|
|
20250220,122200,327012153,820,820,820,820,0
|
|
20250220,122100,327012153,820,820,820,820,116
|
|
20250220,122000,326917033,820,818,820,818,2199
|
|
20250220,121900,325115853,818,818,818,818,1
|
|
20250220,121800,325115035,821,821,821,821,0
|
|
20250220,121700,325115035,821,821,821,821,0
|
|
20250220,121600,325115035,821,821,821,821,0
|
|
20250220,121500,325115035,821,820,821,820,7001
|
|
20250220,121400,319374214,820,819,820,819,3556
|
|
20250220,121300,316461849,818,819,819,818,1001
|
|
20250220,121200,315643030,818,818,818,818,1990
|
|
20250220,121100,314015210,818,818,818,818,0
|
|
20250220,121000,314015210,818,818,818,818,10
|
|
20250220,120900,314007030,818,818,818,818,2000
|
|
20250220,120800,312371030,818,818,818,818,0
|
|
20250220,120700,312371030,818,818,818,818,717
|
|
20250220,120600,311784524,819,819,819,819,13
|
|
20250220,120500,311773877,819,817,819,817,2001
|
|
20250220,120400,310139058,817,817,817,817,550
|
|
20250220,120300,309689708,817,817,817,817,1112
|
|
20250220,120200,308781204,819,819,819,819,0
|
|
20250220,120100,308781204,819,819,819,819,144
|
|
20250220,120000,308663268,816,818,818,816,6972
|
|
20250220,115900,302967087,818,818,818,818,794
|
|
20250220,115800,302317595,818,818,818,818,0
|
|
20250220,115700,302317595,818,818,818,818,3500
|
|
20250220,115600,299454595,818,818,818,818,75
|
|
20250220,115500,299393245,818,818,818,818,0
|
|
20250220,115400,299393245,818,818,818,818,2487
|
|
20250220,115300,297358879,818,818,818,818,200
|
|
20250220,115200,297195279,818,818,818,818,0
|
|
20250220,115100,297195279,818,818,818,818,0
|
|
20250220,115000,297195279,818,818,818,818,0
|
|
20250220,114900,297195279,818,818,818,818,33
|
|
20250220,114800,297168285,817,817,817,817,0
|
|
20250220,114700,297168285,817,817,817,817,0
|
|
20250220,114600,297168285,817,816,817,816,63
|
|
20250220,114500,297116815,817,817,817,817,778
|
|
20250220,114400,296481189,817,817,817,817,1539
|
|
20250220,114300,295223826,819,819,819,819,0
|
|
20250220,114200,295223826,819,818,819,818,302
|
|
20250220,114100,294976788,818,819,819,818,2021
|
|
20250220,114000,293323589,819,819,819,819,3
|
|
20250220,113900,293321132,819,819,819,819,0
|
|
20250220,113800,293321132,819,819,819,819,0
|
|
20250220,113700,293321132,819,819,819,819,2
|
|
20250220,113600,293319494,819,819,819,819,1
|
|
20250220,113500,293318675,817,817,817,817,1780
|
|
20250220,113400,291864415,818,818,818,818,0
|
|
20250220,113300,291864415,818,818,818,818,1265
|
|
20250220,113200,290829645,819,819,819,819,10
|
|
20250220,113100,290821455,819,818,819,818,1001
|
|
20250220,113000,290002636,819,819,819,819,9
|
|
20250220,112900,289995265,819,819,819,819,10
|
|
20250220,112800,289987075,819,819,819,819,0
|
|
20250220,112700,289987075,819,819,819,819,0
|
|
20250220,112600,289987075,819,819,819,819,0
|
|
20250220,112500,289987075,819,819,819,819,520
|
|
20250220,112400,289561195,819,819,819,819,0
|
|
20250220,112300,289561195,819,819,819,819,0
|
|
20250220,112200,289561195,819,819,819,819,1252
|
|
20250220,112100,288535807,819,819,819,819,950
|
|
20250220,112000,287757757,819,819,819,819,128
|
|
20250220,111900,287652925,818,818,818,818,2
|
|
20250220,111800,287651289,818,818,818,818,150
|
|
20250220,111700,287528589,818,818,818,818,1543
|
|
20250220,111600,286266415,818,818,818,818,981
|
|
20250220,111500,285463957,819,819,819,819,4
|
|
20250220,111400,285460681,819,819,819,819,1
|
|
20250220,111300,285459862,819,818,819,818,502
|
|
20250220,111200,285048726,817,817,817,817,0
|
|
20250220,111100,285048726,817,817,817,817,499
|
|
20250220,111000,284641043,818,818,818,818,0
|
|
20250220,110900,284641043,818,818,818,818,0
|
|
20250220,110800,284641043,818,818,818,818,508
|
|
20250220,110700,284225499,818,817,818,817,223
|
|
20250220,110600,284043307,819,816,819,816,1001
|
|
20250220,110500,283226488,816,819,819,816,101
|
|
20250220,110400,283144069,819,819,819,819,0
|
|
20250220,110300,283144069,819,819,819,819,0
|
|
20250220,110200,283144069,819,816,819,816,91
|
|
20250220,110100,283069810,817,817,817,817,160
|
|
20250220,110000,282939090,816,817,817,816,2255
|
|
20250220,105900,281098956,817,819,819,817,187
|
|
20250220,105800,280946175,817,817,817,817,729
|
|
20250220,105700,280350582,817,817,817,817,293
|
|
20250220,105600,280111201,817,819,819,817,178
|
|
20250220,105500,279965771,818,818,818,818,2900
|
|
20250220,105400,277593571,818,818,818,818,780
|
|
20250220,105300,276955531,818,815,818,815,45
|
|
20250220,105200,276918781,815,815,815,815,1
|
|
20250220,105100,276917966,814,814,814,814,0
|
|
20250220,105000,276917966,814,814,814,814,0
|
|
20250220,104900,276917966,814,814,814,814,0
|
|
20250220,104800,276917966,814,817,817,814,705
|
|
20250220,104700,276341984,817,817,817,817,0
|
|
20250220,104600,276341984,817,817,817,817,8
|
|
20250220,104500,276335448,817,817,817,817,7
|
|
20250220,104400,276329729,815,815,815,815,4000
|
|
20250220,104300,273069729,815,815,815,815,70
|
|
20250220,104200,273012679,818,817,818,817,162
|
|
20250220,104100,272880324,818,815,818,815,794
|
|
20250220,104000,272230847,818,818,818,818,34
|
|
20250220,103900,272203035,818,816,818,816,3000
|
|
20250220,103800,269752859,816,816,816,816,2273
|
|
20250220,103700,267898091,816,816,816,816,5
|
|
20250220,103600,267894011,816,813,816,813,3940
|
|
20250220,103500,264687847,813,813,813,813,1017
|
|
20250220,103400,263861026,813,814,814,813,222
|
|
20250220,103300,263680518,813,813,813,813,500
|
|
20250220,103200,263274018,813,813,813,813,890
|
|
20250220,103100,262550448,814,813,816,813,2712
|
|
20250220,103000,260344614,814,814,814,814,2059
|
|
20250220,102900,258668588,813,813,813,813,1767
|
|
20250220,102800,257232017,814,813,814,813,313
|
|
20250220,102700,256977520,812,813,813,812,33
|
|
20250220,102600,256950693,814,812,814,812,2486
|
|
20250220,102500,254932055,814,813,814,812,13379
|
|
20250220,102400,244063806,814,814,814,814,440
|
|
20250220,102300,243705646,816,814,816,814,72
|
|
20250220,102200,243646933,815,815,815,814,3188
|
|
20250220,102100,241051483,815,815,815,815,0
|
|
20250220,102000,241051483,815,815,815,814,1500
|
|
20250220,101900,239830353,816,816,816,816,61
|
|
20250220,101800,239780577,816,816,816,816,400
|
|
20250220,101700,239454177,816,816,816,816,0
|
|
20250220,101600,239454177,816,816,816,816,205
|
|
20250220,101500,239286897,814,814,814,814,1096
|
|
20250220,101400,238394753,816,816,816,816,7
|
|
20250220,101300,238389041,816,816,816,816,51
|
|
20250220,101200,238347425,816,815,816,814,1008
|
|
20250220,101100,237525900,814,815,815,814,506
|
|
20250220,101000,237114015,814,816,816,814,61
|
|
20250220,100900,237064359,813,815,816,813,3079
|
|
20250220,100800,234560014,815,813,816,813,664
|
|
20250220,100700,234020011,816,816,816,816,101
|
|
20250220,100600,233937595,813,816,816,813,602
|
|
20250220,100500,233446663,816,816,816,816,500
|
|
20250220,100400,233038663,816,816,816,816,130
|
|
20250220,100300,232932583,816,816,816,816,0
|
|
20250220,100200,232932583,816,813,816,812,5205
|
|
20250220,100100,228705912,813,816,816,812,11098
|
|
20250220,100000,219687339,813,814,814,813,500
|
|
20250220,095900,219280828,813,816,816,813,2001
|
|
20250220,095800,217654011,813,813,813,813,5000
|
|
20250220,095700,213589011,813,816,816,813,22
|
|
20250220,095600,213571109,812,812,814,812,11489
|
|
20250220,095500,204231136,813,814,814,813,6151
|
|
20250220,095400,199229811,814,813,814,813,3486
|
|
20250220,095300,196395688,813,813,813,812,3033
|
|
20250220,095200,193931768,813,815,815,813,22435
|
|
20250220,095100,175685818,815,815,816,815,6237
|
|
20250220,095000,170601363,816,817,817,816,4825
|
|
20250220,094900,166663302,819,819,819,819,31
|
|
20250220,094800,166637913,819,819,819,819,0
|
|
20250220,094700,166637913,819,819,819,816,2353
|
|
20250220,094600,164717849,817,817,818,817,1377
|
|
20250220,094500,163592839,817,819,819,817,4805
|
|
20250220,094400,159657734,819,819,819,819,225
|
|
20250220,094300,159473459,819,817,819,817,2419
|
|
20250220,094200,157494616,817,817,817,816,2697
|
|
20250220,094100,155292599,817,817,817,816,1120
|
|
20250220,094000,154378559,817,817,817,817,0
|
|
20250220,093900,154378559,817,817,817,816,711
|
|
20250220,093800,153798272,816,816,816,816,0
|
|
20250220,093700,153798272,816,816,816,816,811
|
|
20250220,093600,153136496,816,818,818,816,2189
|
|
20250220,093500,151348879,818,816,818,815,9408
|
|
20250220,093400,143672449,816,815,816,815,1608
|
|
20250220,093300,142360814,815,816,816,815,1060
|
|
20250220,093200,141496393,816,816,816,816,102
|
|
20250220,093100,141413161,814,816,816,814,17001
|
|
20250220,093000,127564343,816,815,816,815,8230
|
|
20250220,092900,120855033,815,815,815,815,7364
|
|
20250220,092800,114853373,816,817,817,815,17226
|
|
20250220,092700,100804976,817,818,818,817,2104
|
|
20250220,092600,99085886,817,817,817,817,27
|
|
20250220,092500,99063827,818,817,818,817,3430
|
|
20250220,092400,96261317,817,817,817,817,4542
|
|
20250220,092300,92550503,819,818,819,818,2320
|
|
20250220,092200,90652653,818,820,820,818,5421
|
|
20250220,092100,86217143,819,820,820,819,1512
|
|
20250220,092000,84978813,819,820,820,819,7698
|
|
20250220,091900,78671051,821,820,821,819,4739
|
|
20250220,091800,74785081,821,821,821,821,0
|
|
20250220,091700,74785081,821,821,821,821,101
|
|
20250220,091600,74702160,820,820,820,820,5413
|
|
20250220,091500,70263500,820,819,820,819,14626
|
|
20250220,091400,58279285,819,820,820,819,6155
|
|
20250220,091300,53236481,819,821,821,819,5880
|
|
20250220,091200,48418316,823,820,823,819,2429
|
|
20250220,091100,46426943,820,822,822,820,3291
|
|
20250220,091000,43723494,822,823,823,822,2000
|
|
20250220,090900,42078533,823,823,823,823,249
|
|
20250220,090800,41873606,823,823,825,822,3011
|
|
20250220,090700,39395601,823,823,823,823,2116
|
|
20250220,090600,37654133,827,827,827,827,0
|
|
20250220,090500,37654133,827,824,827,823,2127
|
|
20250220,090400,35902300,827,827,827,827,112
|
|
20250220,090300,35809676,827,825,828,823,6454
|
|
20250220,090200,30493970,828,825,828,825,2331
|
|
20250220,090100,28570892,831,829,833,825,3534
|
|
20250220,090000,25643690,827,824,827,824,31100
|