615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,191200,381753227,809,809,809,809,9951
|
|
20250221,191100,381753227,809,809,809,809,0
|
|
20250221,191000,381753227,809,809,809,809,0
|
|
20250221,190900,381753227,809,809,809,809,0
|
|
20250221,190800,381753227,809,809,809,809,0
|
|
20250221,190700,381753227,809,809,809,809,0
|
|
20250221,190600,381753227,809,809,809,809,0
|
|
20250221,190500,381753227,809,809,809,809,0
|
|
20250221,190400,381753227,809,809,809,809,0
|
|
20250221,190300,381753227,809,809,809,809,0
|
|
20250221,190200,381753227,809,809,809,809,0
|
|
20250221,190100,381753227,809,809,809,809,0
|
|
20250221,190000,381753227,809,809,809,809,0
|
|
20250221,185900,381753227,809,809,809,809,0
|
|
20250221,185800,381753227,809,809,809,809,0
|
|
20250221,185700,381753227,809,809,809,809,0
|
|
20250221,185600,381753227,809,809,809,809,0
|
|
20250221,185500,381753227,809,809,809,809,0
|
|
20250221,185400,381753227,809,809,809,809,0
|
|
20250221,185300,381753227,809,809,809,809,0
|
|
20250221,185200,381753227,809,809,809,809,0
|
|
20250221,185100,381753227,809,809,809,809,0
|
|
20250221,185000,381753227,809,809,809,809,0
|
|
20250221,184900,381753227,809,809,809,809,0
|
|
20250221,184800,381753227,809,809,809,809,0
|
|
20250221,184700,381753227,809,809,809,809,0
|
|
20250221,184600,381753227,809,809,809,809,0
|
|
20250221,184500,381753227,809,809,809,809,0
|
|
20250221,184400,381753227,809,809,809,809,0
|
|
20250221,184300,381753227,809,809,809,809,0
|
|
20250221,184200,381753227,809,809,809,809,9951
|
|
20250221,184100,381753227,809,809,809,809,0
|
|
20250221,184000,381753227,809,809,809,809,0
|
|
20250221,183900,381753227,809,809,809,809,0
|
|
20250221,183800,381753227,809,809,809,809,0
|
|
20250221,183700,381753227,809,809,809,809,0
|
|
20250221,183600,381753227,809,809,809,809,0
|
|
20250221,183500,381753227,809,809,809,809,0
|
|
20250221,183400,381753227,809,809,809,809,0
|
|
20250221,183300,381753227,809,809,809,809,0
|
|
20250221,183200,381753227,809,809,809,809,0
|
|
20250221,183100,381753227,809,809,809,809,0
|
|
20250221,183000,381753227,809,809,809,809,0
|
|
20250221,182900,381753227,809,809,809,809,0
|
|
20250221,182800,381753227,809,809,809,809,0
|
|
20250221,182700,381753227,809,809,809,809,0
|
|
20250221,182600,381753227,809,809,809,809,0
|
|
20250221,182500,381753227,809,809,809,809,0
|
|
20250221,182400,381753227,809,809,809,809,0
|
|
20250221,182300,381753227,809,809,809,809,0
|
|
20250221,182200,381753227,809,809,809,809,0
|
|
20250221,182100,381753227,809,809,809,809,0
|
|
20250221,182000,381753227,809,809,809,809,0
|
|
20250221,181900,381753227,809,809,809,809,0
|
|
20250221,181800,381753227,809,809,809,809,0
|
|
20250221,181700,381753227,809,809,809,809,0
|
|
20250221,181600,381753227,809,809,809,809,0
|
|
20250221,181500,381753227,809,809,809,809,0
|
|
20250221,181400,381753227,809,809,809,809,0
|
|
20250221,181300,381753227,809,809,809,809,0
|
|
20250221,181200,381753227,809,809,809,809,9951
|
|
20250221,181100,381753227,809,809,809,809,0
|
|
20250221,181000,381753227,809,809,809,809,0
|
|
20250221,180900,381753227,809,809,809,809,0
|
|
20250221,180800,381753227,809,809,809,809,0
|
|
20250221,180700,381753227,809,809,809,809,0
|
|
20250221,180600,381753227,809,809,809,809,0
|
|
20250221,180500,381753227,809,809,809,809,0
|
|
20250221,180400,381753227,809,809,809,809,0
|
|
20250221,180300,381753227,809,809,809,809,0
|
|
20250221,180200,381753227,809,809,809,809,0
|
|
20250221,180100,381753227,809,809,809,809,0
|
|
20250221,180000,381753227,809,809,809,809,0
|
|
20250221,175900,381753227,809,809,809,809,0
|
|
20250221,175800,381753227,809,809,809,809,0
|
|
20250221,175700,381753227,809,809,809,809,0
|
|
20250221,175600,381753227,809,809,809,809,0
|
|
20250221,175500,381753227,809,809,809,809,0
|
|
20250221,175400,381753227,809,809,809,809,0
|
|
20250221,175300,381753227,809,809,809,809,0
|
|
20250221,175200,381753227,809,809,809,809,0
|
|
20250221,175100,381753227,809,809,809,809,0
|
|
20250221,175000,381753227,809,809,809,809,0
|
|
20250221,174900,381753227,809,809,809,809,0
|
|
20250221,174800,381753227,809,809,809,809,0
|
|
20250221,174700,381753227,809,809,809,809,0
|
|
20250221,174600,381753227,809,809,809,809,0
|
|
20250221,174500,381753227,809,809,809,809,0
|
|
20250221,174400,381753227,809,809,809,809,0
|
|
20250221,174300,381753227,809,809,809,809,0
|
|
20250221,174200,381753227,809,809,809,809,9951
|
|
20250221,174100,381753227,809,809,809,809,0
|
|
20250221,174000,381753227,809,809,809,809,0
|
|
20250221,173900,381753227,809,809,809,809,0
|
|
20250221,173800,381753227,809,809,809,809,0
|
|
20250221,173700,381753227,809,809,809,809,0
|
|
20250221,173600,381753227,809,809,809,809,0
|
|
20250221,173500,381753227,809,809,809,809,0
|
|
20250221,173400,381753227,809,809,809,809,0
|
|
20250221,173300,381753227,809,809,809,809,0
|
|
20250221,173200,381753227,809,809,809,809,0
|
|
20250221,173100,381753227,809,809,809,809,0
|
|
20250221,173000,381753227,809,809,809,809,0
|
|
20250221,172900,381753227,809,809,809,809,0
|
|
20250221,172800,381753227,809,809,809,809,0
|
|
20250221,172700,381753227,809,809,809,809,0
|
|
20250221,172600,381753227,809,809,809,809,0
|
|
20250221,172500,381753227,809,809,809,809,0
|
|
20250221,172400,381753227,809,809,809,809,0
|
|
20250221,172300,381753227,809,809,809,809,0
|
|
20250221,172200,381753227,809,809,809,809,0
|
|
20250221,172100,381753227,809,809,809,809,0
|
|
20250221,172000,381753227,809,809,809,809,0
|
|
20250221,171900,381753227,809,809,809,809,0
|
|
20250221,171800,381753227,809,809,809,809,0
|
|
20250221,171700,381753227,809,809,809,809,0
|
|
20250221,171600,381753227,809,809,809,809,0
|
|
20250221,171500,381753227,809,809,809,809,0
|
|
20250221,171400,381753227,809,809,809,809,0
|
|
20250221,171300,381753227,809,809,809,809,0
|
|
20250221,171200,381753227,809,809,809,809,9951
|
|
20250221,171100,381753227,809,809,809,809,0
|
|
20250221,171000,381753227,809,809,809,809,0
|
|
20250221,170900,381753227,809,809,809,809,0
|
|
20250221,170800,381753227,809,809,809,809,0
|
|
20250221,170700,381753227,809,809,809,809,0
|
|
20250221,170600,381753227,809,809,809,809,0
|
|
20250221,170500,381753227,809,809,809,809,0
|
|
20250221,170400,381753227,809,809,809,809,0
|
|
20250221,170300,381753227,809,809,809,809,0
|
|
20250221,170200,381753227,809,809,809,809,0
|
|
20250221,170100,381753227,809,809,809,809,0
|
|
20250221,170000,381753227,809,809,809,809,0
|
|
20250221,165900,381753227,809,809,809,809,0
|
|
20250221,165800,381753227,809,809,809,809,0
|
|
20250221,165700,381753227,809,809,809,809,0
|
|
20250221,165600,381753227,809,809,809,809,0
|
|
20250221,165500,381753227,809,809,809,809,0
|
|
20250221,165400,381753227,809,809,809,809,0
|
|
20250221,165300,381753227,809,809,809,809,0
|
|
20250221,165200,381753227,809,809,809,809,0
|
|
20250221,165100,381753227,809,809,809,809,0
|
|
20250221,165000,381753227,809,809,809,809,0
|
|
20250221,164900,381753227,809,809,809,809,0
|
|
20250221,164800,381753227,809,809,809,809,0
|
|
20250221,164700,381753227,809,809,809,809,0
|
|
20250221,164600,381753227,809,809,809,809,0
|
|
20250221,164500,381753227,809,809,809,809,0
|
|
20250221,164400,381753227,809,809,809,809,0
|
|
20250221,164300,381753227,809,809,809,809,0
|
|
20250221,164200,381753227,809,809,809,809,9951
|
|
20250221,164100,381753227,809,809,809,809,0
|
|
20250221,164000,381753227,809,809,809,809,0
|
|
20250221,163900,381753227,809,809,809,809,0
|
|
20250221,163800,381753227,809,809,809,809,0
|
|
20250221,163700,381753227,809,809,809,809,0
|
|
20250221,163600,381753227,809,809,809,809,0
|
|
20250221,163500,381753227,809,809,809,809,0
|
|
20250221,163400,381753227,809,809,809,809,0
|
|
20250221,163300,381753227,809,809,809,809,0
|
|
20250221,163200,381753227,809,809,809,809,0
|
|
20250221,163100,381753227,809,809,809,809,0
|
|
20250221,163000,381753227,809,809,809,809,0
|
|
20250221,162900,381753227,809,809,809,809,0
|
|
20250221,162800,381753227,809,809,809,809,0
|
|
20250221,162700,381753227,809,809,809,809,0
|
|
20250221,162600,381753227,809,809,809,809,0
|
|
20250221,162500,381753227,809,809,809,809,0
|
|
20250221,162400,381753227,809,809,809,809,0
|
|
20250221,162300,381753227,809,809,809,809,0
|
|
20250221,162200,381753227,809,809,809,809,0
|
|
20250221,162100,381753227,809,809,809,809,0
|
|
20250221,162000,381753227,809,809,809,809,0
|
|
20250221,161900,381753227,809,809,809,809,0
|
|
20250221,161800,381753227,809,809,809,809,0
|
|
20250221,161700,381753227,809,809,809,809,0
|
|
20250221,161600,381753227,809,809,809,809,0
|
|
20250221,161500,381753227,809,809,809,809,0
|
|
20250221,161400,381753227,809,809,809,809,0
|
|
20250221,161300,381753227,809,809,809,809,0
|
|
20250221,161200,381753227,809,809,809,809,9951
|
|
20250221,161100,381753227,809,809,809,809,0
|
|
20250221,161000,381753227,809,809,809,809,0
|
|
20250221,160900,381753227,809,809,809,809,0
|
|
20250221,160800,381753227,809,809,809,809,0
|
|
20250221,160700,381753227,809,809,809,809,0
|
|
20250221,160600,381753227,809,809,809,809,0
|
|
20250221,160500,381753227,809,809,809,809,0
|
|
20250221,160400,381753227,809,809,809,809,0
|
|
20250221,160300,381753227,809,809,809,809,0
|
|
20250221,160200,381753227,809,809,809,809,0
|
|
20250221,160100,381753227,809,809,809,809,0
|
|
20250221,160000,381753227,809,809,809,809,0
|
|
20250221,155900,381753227,809,809,809,809,0
|
|
20250221,155800,381753227,809,809,809,809,0
|
|
20250221,155700,381753227,809,809,809,809,0
|
|
20250221,155600,381753227,809,809,809,809,0
|
|
20250221,155500,381753227,809,809,809,809,0
|
|
20250221,155400,381753227,809,809,809,809,0
|
|
20250221,155300,381753227,809,809,809,809,0
|
|
20250221,155200,381753227,809,809,809,809,0
|
|
20250221,155100,381753227,809,809,809,809,0
|
|
20250221,155000,381753227,809,809,809,809,0
|
|
20250221,154900,381753227,809,809,809,809,0
|
|
20250221,154800,381753227,809,809,809,809,0
|
|
20250221,154700,381753227,809,809,809,809,0
|
|
20250221,154600,381753227,809,809,809,809,0
|
|
20250221,154500,381753227,809,809,809,809,0
|
|
20250221,154400,381753227,809,809,809,809,0
|
|
20250221,154300,381753227,809,809,809,809,0
|
|
20250221,154200,381753227,809,809,809,809,9951
|
|
20250221,154100,381753227,809,809,809,809,0
|
|
20250221,154000,381753227,809,809,809,809,0
|
|
20250221,153900,381753227,809,809,809,809,0
|
|
20250221,153800,381753227,809,809,809,809,0
|
|
20250221,153700,381753227,809,809,809,809,0
|
|
20250221,153600,381753227,809,809,809,809,0
|
|
20250221,153500,381753227,809,809,809,809,0
|
|
20250221,153400,381753227,809,809,809,809,0
|
|
20250221,153300,381753227,809,809,809,809,0
|
|
20250221,153200,381753227,809,809,809,809,0
|
|
20250221,153100,381753227,809,809,809,809,0
|
|
20250221,153000,381753227,809,809,809,809,9951
|
|
20250221,152900,373702868,812,812,812,812,0
|
|
20250221,152800,373702868,812,812,812,812,0
|
|
20250221,152700,373702868,812,812,812,812,0
|
|
20250221,152600,373702868,812,812,812,812,0
|
|
20250221,152500,373702868,812,812,812,812,0
|
|
20250221,152400,373702868,812,812,812,812,0
|
|
20250221,152300,373702868,812,812,812,812,0
|
|
20250221,152200,373702868,812,812,812,812,0
|
|
20250221,152100,373702868,812,812,812,812,0
|
|
20250221,152000,373702868,812,812,812,812,0
|
|
20250221,151900,373702868,812,812,813,812,3156
|
|
20250221,151800,371140195,812,812,812,812,106
|
|
20250221,151700,371054123,809,809,809,809,0
|
|
20250221,151600,371054123,809,812,812,809,898
|
|
20250221,151500,370327172,812,812,812,812,8360
|
|
20250221,151400,363538852,812,812,812,812,2242
|
|
20250221,151300,361718348,812,812,812,812,0
|
|
20250221,151200,361718348,812,812,812,812,0
|
|
20250221,151100,361718348,812,812,812,812,0
|
|
20250221,151000,361718348,812,812,812,812,300
|
|
20250221,150900,361474748,812,811,812,811,2419
|
|
20250221,150800,359511137,811,811,811,811,757
|
|
20250221,150700,358897210,810,810,810,810,36
|
|
20250221,150600,358868050,810,810,811,809,1572
|
|
20250221,150500,357596262,811,810,811,810,17
|
|
20250221,150400,357582491,810,811,811,810,282
|
|
20250221,150300,357353800,810,811,811,810,8166
|
|
20250221,150200,350739339,811,811,811,811,90
|
|
20250221,150100,350666349,811,812,812,811,53
|
|
20250221,150000,350623317,811,811,811,811,0
|
|
20250221,145900,350623317,811,811,811,811,1000
|
|
20250221,145800,349812317,812,812,812,812,200
|
|
20250221,145700,349649917,811,811,811,811,1000
|
|
20250221,145600,348838917,813,813,813,813,38
|
|
20250221,145500,348808023,813,813,813,813,7648
|
|
20250221,145400,342590199,813,812,813,812,5841
|
|
20250221,145300,337846155,811,812,812,811,17346
|
|
20250221,145200,323761208,812,811,812,811,121
|
|
20250221,145100,323662964,812,812,812,811,575
|
|
20250221,145000,323196069,811,810,811,810,1041
|
|
20250221,144900,322351839,811,811,811,811,10
|
|
20250221,144800,322343729,811,811,811,811,0
|
|
20250221,144700,322343729,811,812,812,811,678
|
|
20250221,144600,321793255,811,811,811,811,0
|
|
20250221,144500,321793255,811,812,812,811,396
|
|
20250221,144400,321472098,811,811,811,811,500
|
|
20250221,144300,321066598,810,810,810,810,2
|
|
20250221,144200,321064978,810,810,810,810,298
|
|
20250221,144100,320823598,810,812,812,810,8
|
|
20250221,144000,320817110,810,810,810,810,200
|
|
20250221,143900,320655110,809,809,809,809,0
|
|
20250221,143800,320655110,809,811,811,809,6057
|
|
20250221,143700,315751983,809,809,809,809,0
|
|
20250221,143600,315751983,809,810,810,809,2026
|
|
20250221,143500,314110932,812,812,812,812,0
|
|
20250221,143400,314110932,812,812,812,812,1
|
|
20250221,143300,314110120,810,810,810,810,2420
|
|
20250221,143200,312149920,810,810,810,810,923
|
|
20250221,143100,311402290,810,810,810,810,0
|
|
20250221,143000,311402290,810,810,810,810,0
|
|
20250221,142900,311402290,810,810,810,810,0
|
|
20250221,142800,311402290,810,810,810,810,0
|
|
20250221,142700,311402290,810,810,810,810,12
|
|
20250221,142600,311392570,810,810,810,810,310
|
|
20250221,142500,311141470,810,810,810,810,8054
|
|
20250221,142400,304617730,810,810,810,810,38
|
|
20250221,142300,304586950,811,811,811,811,0
|
|
20250221,142200,304586950,811,811,811,811,0
|
|
20250221,142100,304586950,811,811,811,811,0
|
|
20250221,142000,304586950,811,811,811,811,0
|
|
20250221,141900,304586950,811,811,811,811,0
|
|
20250221,141800,304586950,811,811,811,811,100
|
|
20250221,141700,304505850,811,811,811,811,0
|
|
20250221,141600,304505850,811,811,811,811,0
|
|
20250221,141500,304505850,811,811,811,811,166
|
|
20250221,141400,304371224,811,811,811,811,20
|
|
20250221,141300,304355004,810,810,810,810,4520
|
|
20250221,141200,300693804,810,810,810,810,0
|
|
20250221,141100,300693804,810,810,810,810,0
|
|
20250221,141000,300693804,810,811,811,810,1181
|
|
20250221,140900,299736374,811,811,811,811,0
|
|
20250221,140800,299736374,811,811,811,811,119
|
|
20250221,140700,299639865,811,811,811,811,0
|
|
20250221,140600,299639865,811,812,812,811,508
|
|
20250221,140500,299227377,812,810,812,810,1178
|
|
20250221,140400,298272067,810,810,810,810,1628
|
|
20250221,140300,296953387,810,810,810,810,0
|
|
20250221,140200,296953387,810,810,810,810,642
|
|
20250221,140100,296433367,810,810,810,810,0
|
|
20250221,140000,296433367,810,810,810,810,0
|
|
20250221,135900,296433367,810,810,810,810,7000
|
|
20250221,135800,290763367,810,810,810,810,800
|
|
20250221,135700,290115367,811,811,811,811,0
|
|
20250221,135600,290115367,811,811,811,811,0
|
|
20250221,135500,290115367,811,811,811,811,364
|
|
20250221,135400,289820163,811,811,811,811,238
|
|
20250221,135300,289627145,811,811,811,811,1002
|
|
20250221,135200,288814523,811,811,811,811,2
|
|
20250221,135100,288812901,811,811,811,811,2
|
|
20250221,135000,288811279,811,811,811,811,5
|
|
20250221,134900,288807224,811,811,812,811,702
|
|
20250221,134800,288237462,810,810,810,810,3000
|
|
20250221,134700,285807462,810,810,810,810,0
|
|
20250221,134600,285807462,810,811,811,810,341
|
|
20250221,134500,285531249,812,812,812,812,0
|
|
20250221,134400,285531249,812,812,812,812,67
|
|
20250221,134300,285476845,812,812,812,812,2172
|
|
20250221,134200,283713181,811,811,811,811,1000
|
|
20250221,134100,282902181,812,812,812,812,0
|
|
20250221,134000,282902181,812,812,812,812,0
|
|
20250221,133900,282902181,812,812,812,812,1000
|
|
20250221,133800,282090181,811,811,811,811,0
|
|
20250221,133700,282090181,811,811,811,811,0
|
|
20250221,133600,282090181,811,811,811,811,1713
|
|
20250221,133500,280700938,811,811,811,811,8687
|
|
20250221,133400,273655781,810,810,810,810,141
|
|
20250221,133300,273541571,810,810,810,810,0
|
|
20250221,133200,273541571,810,810,810,810,5000
|
|
20250221,133100,269491571,810,810,810,810,6500
|
|
20250221,133000,264226571,810,810,810,810,500
|
|
20250221,132900,263821571,810,811,811,810,1727
|
|
20250221,132800,262421164,812,812,812,812,1
|
|
20250221,132700,262420352,811,811,811,811,0
|
|
20250221,132600,262420352,811,811,811,811,47
|
|
20250221,132500,262382235,811,811,811,811,0
|
|
20250221,132400,262382235,811,811,811,811,260
|
|
20250221,132300,262171375,812,812,812,812,5
|
|
20250221,132200,262167315,812,812,812,812,1231
|
|
20250221,132100,261167743,812,811,812,811,1002
|
|
20250221,132000,260355119,811,811,811,811,3
|
|
20250221,131900,260352686,811,811,811,811,12
|
|
20250221,131800,260342954,811,811,811,811,2
|
|
20250221,131700,260341332,811,811,811,811,7
|
|
20250221,131600,260335655,811,811,811,811,2
|
|
20250221,131500,260334033,811,811,811,811,142
|
|
20250221,131400,260218871,812,812,812,812,0
|
|
20250221,131300,260218871,812,812,812,812,0
|
|
20250221,131200,260218871,812,812,812,812,0
|
|
20250221,131100,260218871,812,812,812,812,0
|
|
20250221,131000,260218871,812,812,812,812,2097
|
|
20250221,130900,258516107,812,812,812,812,1000
|
|
20250221,130800,257704107,812,812,812,812,0
|
|
20250221,130700,257704107,812,813,813,812,2056
|
|
20250221,130600,256034592,813,813,813,813,224
|
|
20250221,130500,255852480,813,813,813,813,10
|
|
20250221,130400,255844350,812,812,812,812,0
|
|
20250221,130300,255844350,812,812,812,812,0
|
|
20250221,130200,255844350,812,812,812,812,1052
|
|
20250221,130100,254990126,812,811,812,811,1457
|
|
20250221,130000,253808042,811,811,811,811,0
|
|
20250221,125900,253808042,811,811,811,811,4
|
|
20250221,125800,253804798,811,811,811,811,0
|
|
20250221,125700,253804798,811,811,811,811,0
|
|
20250221,125600,253804798,811,811,811,811,0
|
|
20250221,125500,253804798,811,811,811,811,300
|
|
20250221,125400,253561498,810,810,810,810,0
|
|
20250221,125300,253561498,810,810,810,810,0
|
|
20250221,125200,253561498,810,810,810,810,74
|
|
20250221,125100,253501558,810,810,810,810,0
|
|
20250221,125000,253501558,810,810,810,810,0
|
|
20250221,124900,253501558,810,811,811,810,8000
|
|
20250221,124800,247019136,810,810,810,810,0
|
|
20250221,124700,247019136,810,811,811,810,7400
|
|
20250221,124600,241018423,813,813,813,813,0
|
|
20250221,124500,241018423,813,813,813,813,0
|
|
20250221,124400,241018423,813,813,813,813,0
|
|
20250221,124300,241018423,813,813,813,813,0
|
|
20250221,124200,241018423,813,813,813,813,0
|
|
20250221,124100,241018423,813,813,813,813,35
|
|
20250221,124000,240989968,812,812,812,812,0
|
|
20250221,123900,240989968,812,812,812,812,1497
|
|
20250221,123800,239774404,811,811,811,811,0
|
|
20250221,123700,239774404,811,811,811,811,500
|
|
20250221,123600,239368904,811,811,811,811,0
|
|
20250221,123500,239368904,811,811,811,811,0
|
|
20250221,123400,239368904,811,811,811,811,0
|
|
20250221,123300,239368904,811,811,811,811,2000
|
|
20250221,123200,237746904,812,812,812,812,0
|
|
20250221,123100,237746904,812,812,812,812,10
|
|
20250221,123000,237738784,812,812,812,812,0
|
|
20250221,122900,237738784,812,812,812,812,0
|
|
20250221,122800,237738784,812,812,812,812,0
|
|
20250221,122700,237738784,812,812,812,812,43
|
|
20250221,122600,237703868,811,811,811,811,16
|
|
20250221,122500,237690892,811,812,812,811,110
|
|
20250221,122400,237601672,812,812,812,812,10
|
|
20250221,122300,237593552,811,811,811,811,200
|
|
20250221,122200,237431352,811,811,811,811,0
|
|
20250221,122100,237431352,811,811,811,811,200
|
|
20250221,122000,237269152,810,810,810,810,0
|
|
20250221,121900,237269152,810,810,810,810,0
|
|
20250221,121800,237269152,810,811,811,810,1500
|
|
20250221,121700,236053327,812,812,812,812,3000
|
|
20250221,121600,233617327,812,812,812,812,1000
|
|
20250221,121500,232805327,812,812,812,812,3694
|
|
20250221,121400,229805799,812,812,812,812,4400
|
|
20250221,121300,226232999,812,812,812,812,1
|
|
20250221,121200,226232187,811,811,811,811,505
|
|
20250221,121100,225822632,812,812,812,812,112
|
|
20250221,121000,225731688,811,811,811,811,606
|
|
20250221,120900,225240222,812,812,812,812,0
|
|
20250221,120800,225240222,812,812,812,812,0
|
|
20250221,120700,225240222,812,811,812,811,7676
|
|
20250221,120600,219007485,810,811,811,810,2390
|
|
20250221,120500,217071105,811,811,811,811,2345
|
|
20250221,120400,215169310,811,811,811,811,127
|
|
20250221,120300,215066313,811,811,811,811,0
|
|
20250221,120200,215066313,811,811,811,811,0
|
|
20250221,120100,215066313,811,811,811,811,127
|
|
20250221,120000,214963316,811,811,811,811,489
|
|
20250221,115900,214566737,811,811,811,811,0
|
|
20250221,115800,214566737,811,811,811,811,111
|
|
20250221,115700,214476716,810,810,810,810,0
|
|
20250221,115600,214476716,810,810,810,810,0
|
|
20250221,115500,214476716,810,811,811,810,5634
|
|
20250221,115400,209911550,811,811,811,811,100
|
|
20250221,115300,209830450,812,811,812,811,1001
|
|
20250221,115200,209018638,812,812,812,812,914
|
|
20250221,115100,208276470,813,812,813,812,1136
|
|
20250221,115000,207354037,811,811,811,811,699
|
|
20250221,114900,206787148,812,812,812,812,0
|
|
20250221,114800,206787148,812,812,812,812,500
|
|
20250221,114700,206381148,812,812,812,812,0
|
|
20250221,114600,206381148,812,812,812,812,924
|
|
20250221,114500,205630860,812,812,812,812,0
|
|
20250221,114400,205630860,812,812,812,812,0
|
|
20250221,114300,205630860,812,812,812,812,0
|
|
20250221,114200,205630860,812,812,812,812,0
|
|
20250221,114100,205630860,812,812,812,812,0
|
|
20250221,114000,205630860,812,812,812,811,575
|
|
20250221,113900,205164022,812,812,812,812,0
|
|
20250221,113800,205164022,812,812,812,812,5
|
|
20250221,113700,205159962,812,812,812,812,0
|
|
20250221,113600,205159962,812,811,812,811,3786
|
|
20250221,113500,202088734,811,812,813,811,1048
|
|
20250221,113400,201237879,811,811,811,811,158
|
|
20250221,113300,201109741,811,811,811,811,10
|
|
20250221,113200,201101631,812,812,812,812,0
|
|
20250221,113100,201101631,812,812,812,812,0
|
|
20250221,113000,201101631,812,811,812,811,4
|
|
20250221,112900,201098385,811,811,811,811,0
|
|
20250221,112800,201098385,811,811,811,811,0
|
|
20250221,112700,201098385,811,811,811,811,0
|
|
20250221,112600,201098385,811,811,811,811,0
|
|
20250221,112500,201098385,811,811,811,811,184
|
|
20250221,112400,200949161,812,812,812,812,0
|
|
20250221,112300,200949161,812,812,812,812,0
|
|
20250221,112200,200949161,812,810,812,810,771
|
|
20250221,112100,200324649,810,810,810,810,0
|
|
20250221,112000,200324649,810,810,810,810,0
|
|
20250221,111900,200324649,810,811,811,810,2
|
|
20250221,111800,200323028,810,810,810,810,0
|
|
20250221,111700,200323028,810,811,811,810,8668
|
|
20250221,111600,193300685,812,812,812,812,3
|
|
20250221,111500,193298249,812,812,812,812,1
|
|
20250221,111400,193297437,811,811,811,811,500
|
|
20250221,111300,192891937,811,812,812,811,634
|
|
20250221,111200,192377762,812,812,812,812,0
|
|
20250221,111100,192377762,812,812,812,812,168
|
|
20250221,111000,192241346,812,812,812,812,43
|
|
20250221,110900,192206430,812,812,812,812,0
|
|
20250221,110800,192206430,812,812,812,812,576
|
|
20250221,110700,191738718,811,811,811,811,0
|
|
20250221,110600,191738718,811,811,811,811,0
|
|
20250221,110500,191738718,811,811,811,811,0
|
|
20250221,110400,191738718,811,811,811,811,44
|
|
20250221,110300,191703034,811,811,811,811,6
|
|
20250221,110200,191698168,810,811,811,810,1500
|
|
20250221,110100,190483148,810,811,811,810,3921
|
|
20250221,110000,187307062,811,811,811,811,100
|
|
20250221,105900,187225962,811,811,811,811,2300
|
|
20250221,105800,185360662,812,812,812,812,0
|
|
20250221,105700,185360662,812,812,812,812,0
|
|
20250221,105600,185360662,812,812,812,812,0
|
|
20250221,105500,185360662,812,812,812,812,319
|
|
20250221,105400,185101634,812,812,812,812,155
|
|
20250221,105300,184975774,813,813,813,813,500
|
|
20250221,105200,184569274,813,813,813,813,0
|
|
20250221,105100,184569274,813,813,813,813,10
|
|
20250221,105000,184561144,813,813,813,813,0
|
|
20250221,104900,184561144,813,813,813,813,12
|
|
20250221,104800,184551388,813,813,813,813,745
|
|
20250221,104700,183945703,813,813,813,813,0
|
|
20250221,104600,183945703,813,813,813,813,0
|
|
20250221,104500,183945703,813,813,813,813,0
|
|
20250221,104400,183945703,813,813,813,813,355
|
|
20250221,104300,183657088,813,813,813,813,2
|
|
20250221,104200,183655462,813,813,813,813,0
|
|
20250221,104100,183655462,813,813,813,813,0
|
|
20250221,104000,183655462,813,813,813,813,2
|
|
20250221,103900,183653836,813,813,813,813,0
|
|
20250221,103800,183653836,813,813,813,813,0
|
|
20250221,103700,183653836,813,813,813,813,0
|
|
20250221,103600,183653836,813,813,813,813,0
|
|
20250221,103500,183653836,813,813,813,813,1155
|
|
20250221,103400,182714821,813,813,813,813,0
|
|
20250221,103300,182714821,813,810,813,810,2054
|
|
20250221,103200,181051069,811,810,811,810,1520
|
|
20250221,103100,179819667,811,811,811,811,33
|
|
20250221,103000,179792904,811,811,811,811,4261
|
|
20250221,102900,176337233,812,812,812,812,90
|
|
20250221,102800,176264153,812,812,812,812,100
|
|
20250221,102700,176182953,812,812,812,812,0
|
|
20250221,102600,176182953,812,811,812,811,7
|
|
20250221,102500,176177274,811,812,812,810,4006
|
|
20250221,102400,172929074,815,812,815,812,31
|
|
20250221,102300,172903812,809,811,815,809,8986
|
|
20250221,102200,165621539,811,811,811,811,3998
|
|
20250221,102100,162379161,811,811,811,811,408
|
|
20250221,102000,162048273,812,813,813,812,3296
|
|
20250221,101900,159370710,813,813,813,813,0
|
|
20250221,101800,159370710,813,815,815,813,1131
|
|
20250221,101700,158449207,813,813,813,813,0
|
|
20250221,101600,158449207,813,815,815,813,1112
|
|
20250221,101500,157545149,813,815,815,813,63
|
|
20250221,101400,157493863,813,815,815,813,201
|
|
20250221,101300,157330448,814,815,815,814,1387
|
|
20250221,101200,156200053,815,815,815,815,0
|
|
20250221,101100,156200053,815,815,815,815,177
|
|
20250221,101000,156055798,816,817,817,816,163
|
|
20250221,100900,155922697,817,817,817,817,0
|
|
20250221,100800,155922697,817,817,817,815,1011
|
|
20250221,100700,155098710,816,816,816,816,3723
|
|
20250221,100600,152060742,816,814,816,814,1362
|
|
20250221,100500,150950064,814,816,816,814,28319
|
|
20250221,100400,127870183,815,815,815,815,0
|
|
20250221,100300,127870183,815,815,815,815,0
|
|
20250221,100200,127870183,815,815,815,815,1
|
|
20250221,100100,127869368,816,815,816,815,156
|
|
20250221,100000,127742116,815,816,816,815,2014
|
|
20250221,095900,126100692,815,816,816,815,2164
|
|
20250221,095800,124335902,816,814,816,814,9755
|
|
20250221,095700,116388795,813,813,813,813,1520
|
|
20250221,095600,115153035,813,813,813,813,3961
|
|
20250221,095500,111932742,813,813,813,813,471
|
|
20250221,095400,111549819,814,814,814,814,1500
|
|
20250221,095300,110328819,814,814,814,814,22
|
|
20250221,095200,110310911,814,815,815,814,857
|
|
20250221,095100,109613304,813,813,813,813,7
|
|
20250221,095000,109607613,813,813,813,813,45
|
|
20250221,094900,109571028,813,813,813,813,1
|
|
20250221,094800,109570215,814,813,814,813,330
|
|
20250221,094700,109301625,813,813,813,813,20
|
|
20250221,094600,109285365,815,815,815,815,0
|
|
20250221,094500,109285365,815,814,815,813,705
|
|
20250221,094400,108710797,815,815,815,815,32
|
|
20250221,094300,108684717,816,816,816,813,304
|
|
20250221,094200,108437529,816,814,816,814,2120
|
|
20250221,094100,106709621,813,813,813,813,801
|
|
20250221,094000,106058408,813,814,814,813,1551
|
|
20250221,093900,104796094,817,817,817,817,0
|
|
20250221,093800,104796094,817,817,817,817,11
|
|
20250221,093700,104787107,817,817,817,817,0
|
|
20250221,093600,104787107,817,816,817,816,5021
|
|
20250221,093500,100689970,816,815,816,814,1079
|
|
20250221,093400,99810486,815,815,815,814,1306
|
|
20250221,093300,98746136,814,815,815,814,892
|
|
20250221,093200,98019166,815,814,815,813,13480
|
|
20250221,093100,87034977,813,813,813,813,210
|
|
20250221,093000,86864247,815,815,816,813,1075
|
|
20250221,092900,85988141,815,815,815,815,1451
|
|
20250221,092800,84805576,814,814,815,814,5056
|
|
20250221,092700,80686177,813,814,814,813,310
|
|
20250221,092600,80434047,814,813,814,811,1561
|
|
20250221,092500,79168022,813,813,813,813,1400
|
|
20250221,092400,78029822,811,813,813,811,91
|
|
20250221,092300,77955937,815,815,815,815,0
|
|
20250221,092200,77955937,815,815,815,815,5
|
|
20250221,092100,77951862,814,813,814,813,2415
|
|
20250221,092000,75987050,814,812,814,812,3382
|
|
20250221,091900,73239693,812,812,812,812,3285
|
|
20250221,091800,70572273,812,812,812,812,477
|
|
20250221,091700,70184949,813,813,814,813,47
|
|
20250221,091600,70146736,814,813,814,813,310
|
|
20250221,091500,69894696,814,810,814,810,2335
|
|
20250221,091400,68003342,810,813,815,810,5290
|
|
20250221,091300,63707434,813,813,813,812,445
|
|
20250221,091200,63345659,813,813,813,811,1596
|
|
20250221,091100,62051089,813,813,813,811,1022
|
|
20250221,091000,61222203,813,814,814,812,1083
|
|
20250221,090900,60342474,815,814,815,814,328
|
|
20250221,090800,60075449,814,813,814,810,11328
|
|
20250221,090700,50894533,814,812,814,812,1290
|
|
20250221,090600,49846020,812,813,813,812,65
|
|
20250221,090500,49793215,812,813,813,812,907
|
|
20250221,090400,49056720,813,812,813,810,550
|
|
20250221,090300,48610138,812,812,812,812,492
|
|
20250221,090200,48210634,817,812,817,812,1257
|
|
20250221,090100,47188286,813,811,814,809,4407
|
|
20250221,090000,43615959,811,806,811,806,54086
|