614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,191100,442929356,886,886,886,886,4500
|
|
20250218,191000,442929356,886,886,886,886,0
|
|
20250218,190900,442929356,886,886,886,886,0
|
|
20250218,190800,442929356,886,886,886,886,0
|
|
20250218,190700,442929356,886,886,886,886,0
|
|
20250218,190600,442929356,886,886,886,886,0
|
|
20250218,190500,442929356,886,886,886,886,0
|
|
20250218,190400,442929356,886,886,886,886,0
|
|
20250218,190300,442929356,886,886,886,886,0
|
|
20250218,190200,442929356,886,886,886,886,0
|
|
20250218,190100,442929356,886,886,886,886,0
|
|
20250218,190000,442929356,886,886,886,886,0
|
|
20250218,185900,442929356,886,886,886,886,0
|
|
20250218,185800,442929356,886,886,886,886,0
|
|
20250218,185700,442929356,886,886,886,886,0
|
|
20250218,185600,442929356,886,886,886,886,0
|
|
20250218,185500,442929356,886,886,886,886,0
|
|
20250218,185400,442929356,886,886,886,886,0
|
|
20250218,185300,442929356,886,886,886,886,0
|
|
20250218,185200,442929356,886,886,886,886,0
|
|
20250218,185100,442929356,886,886,886,886,0
|
|
20250218,185000,442929356,886,886,886,886,0
|
|
20250218,184900,442929356,886,886,886,886,0
|
|
20250218,184800,442929356,886,886,886,886,0
|
|
20250218,184700,442929356,886,886,886,886,0
|
|
20250218,184600,442929356,886,886,886,886,0
|
|
20250218,184500,442929356,886,886,886,886,0
|
|
20250218,184400,442929356,886,886,886,886,0
|
|
20250218,184300,442929356,886,886,886,886,0
|
|
20250218,184200,442929356,886,886,886,886,0
|
|
20250218,184100,442929356,886,886,886,886,4500
|
|
20250218,184000,442929356,886,886,886,886,0
|
|
20250218,183900,442929356,886,886,886,886,0
|
|
20250218,183800,442929356,886,886,886,886,0
|
|
20250218,183700,442929356,886,886,886,886,0
|
|
20250218,183600,442929356,886,886,886,886,0
|
|
20250218,183500,442929356,886,886,886,886,0
|
|
20250218,183400,442929356,886,886,886,886,0
|
|
20250218,183300,442929356,886,886,886,886,0
|
|
20250218,183200,442929356,886,886,886,886,0
|
|
20250218,183100,442929356,886,886,886,886,0
|
|
20250218,183000,442929356,886,886,886,886,0
|
|
20250218,182900,442929356,886,886,886,886,0
|
|
20250218,182800,442929356,886,886,886,886,0
|
|
20250218,182700,442929356,886,886,886,886,0
|
|
20250218,182600,442929356,886,886,886,886,0
|
|
20250218,182500,442929356,886,886,886,886,0
|
|
20250218,182400,442929356,886,886,886,886,0
|
|
20250218,182300,442929356,886,886,886,886,0
|
|
20250218,182200,442929356,886,886,886,886,0
|
|
20250218,182100,442929356,886,886,886,886,0
|
|
20250218,182000,442929356,886,886,886,886,0
|
|
20250218,181900,442929356,886,886,886,886,0
|
|
20250218,181800,442929356,886,886,886,886,0
|
|
20250218,181700,442929356,886,886,886,886,0
|
|
20250218,181600,442929356,886,886,886,886,0
|
|
20250218,181500,442929356,886,886,886,886,0
|
|
20250218,181400,442929356,886,886,886,886,0
|
|
20250218,181300,442929356,886,886,886,886,0
|
|
20250218,181200,442929356,886,886,886,886,0
|
|
20250218,181100,442929356,886,886,886,886,4500
|
|
20250218,181000,442929356,886,886,886,886,0
|
|
20250218,180900,442929356,886,886,886,886,0
|
|
20250218,180800,442929356,886,886,886,886,0
|
|
20250218,180700,442929356,886,886,886,886,0
|
|
20250218,180600,442929356,886,886,886,886,0
|
|
20250218,180500,442929356,886,886,886,886,0
|
|
20250218,180400,442929356,886,886,886,886,0
|
|
20250218,180300,442929356,886,886,886,886,0
|
|
20250218,180200,442929356,886,886,886,886,0
|
|
20250218,180100,442929356,886,886,886,886,0
|
|
20250218,180000,442929356,886,886,886,886,0
|
|
20250218,175900,442929356,886,886,886,886,0
|
|
20250218,175800,442929356,886,886,886,886,0
|
|
20250218,175700,442929356,886,886,886,886,0
|
|
20250218,175600,442929356,886,886,886,886,0
|
|
20250218,175500,442929356,886,886,886,886,0
|
|
20250218,175400,442929356,886,886,886,886,0
|
|
20250218,175300,442929356,886,886,886,886,0
|
|
20250218,175200,442929356,886,886,886,886,0
|
|
20250218,175100,442929356,886,886,886,886,0
|
|
20250218,175000,442929356,886,886,886,886,0
|
|
20250218,174900,442929356,886,886,886,886,0
|
|
20250218,174800,442929356,886,886,886,886,0
|
|
20250218,174700,442929356,886,886,886,886,0
|
|
20250218,174600,442929356,886,886,886,886,0
|
|
20250218,174500,442929356,886,886,886,886,0
|
|
20250218,174400,442929356,886,886,886,886,0
|
|
20250218,174300,442929356,886,886,886,886,0
|
|
20250218,174200,442929356,886,886,886,886,0
|
|
20250218,174100,442929356,886,886,886,886,4500
|
|
20250218,174000,442929356,886,886,886,886,0
|
|
20250218,173900,442929356,886,886,886,886,0
|
|
20250218,173800,442929356,886,886,886,886,0
|
|
20250218,173700,442929356,886,886,886,886,0
|
|
20250218,173600,442929356,886,886,886,886,0
|
|
20250218,173500,442929356,886,886,886,886,0
|
|
20250218,173400,442929356,886,886,886,886,0
|
|
20250218,173300,442929356,886,886,886,886,0
|
|
20250218,173200,442929356,886,886,886,886,0
|
|
20250218,173100,442929356,886,886,886,886,0
|
|
20250218,173000,442929356,886,886,886,886,0
|
|
20250218,172900,442929356,886,886,886,886,0
|
|
20250218,172800,442929356,886,886,886,886,0
|
|
20250218,172700,442929356,886,886,886,886,0
|
|
20250218,172600,442929356,886,886,886,886,0
|
|
20250218,172500,442929356,886,886,886,886,0
|
|
20250218,172400,442929356,886,886,886,886,0
|
|
20250218,172300,442929356,886,886,886,886,0
|
|
20250218,172200,442929356,886,886,886,886,0
|
|
20250218,172100,442929356,886,886,886,886,0
|
|
20250218,172000,442929356,886,886,886,886,0
|
|
20250218,171900,442929356,886,886,886,886,0
|
|
20250218,171800,442929356,886,886,886,886,0
|
|
20250218,171700,442929356,886,886,886,886,0
|
|
20250218,171600,442929356,886,886,886,886,0
|
|
20250218,171500,442929356,886,886,886,886,0
|
|
20250218,171400,442929356,886,886,886,886,0
|
|
20250218,171300,442929356,886,886,886,886,0
|
|
20250218,171200,442929356,886,886,886,886,0
|
|
20250218,171100,442929356,886,886,886,886,4500
|
|
20250218,171000,442929356,886,886,886,886,0
|
|
20250218,170900,442929356,886,886,886,886,0
|
|
20250218,170800,442929356,886,886,886,886,0
|
|
20250218,170700,442929356,886,886,886,886,0
|
|
20250218,170600,442929356,886,886,886,886,0
|
|
20250218,170500,442929356,886,886,886,886,0
|
|
20250218,170400,442929356,886,886,886,886,0
|
|
20250218,170300,442929356,886,886,886,886,0
|
|
20250218,170200,442929356,886,886,886,886,0
|
|
20250218,170100,442929356,886,886,886,886,0
|
|
20250218,170000,442929356,886,886,886,886,0
|
|
20250218,165900,442929356,886,886,886,886,0
|
|
20250218,165800,442929356,886,886,886,886,0
|
|
20250218,165700,442929356,886,886,886,886,0
|
|
20250218,165600,442929356,886,886,886,886,0
|
|
20250218,165500,442929356,886,886,886,886,0
|
|
20250218,165400,442929356,886,886,886,886,0
|
|
20250218,165300,442929356,886,886,886,886,0
|
|
20250218,165200,442929356,886,886,886,886,0
|
|
20250218,165100,442929356,886,886,886,886,0
|
|
20250218,165000,442929356,886,886,886,886,0
|
|
20250218,164900,442929356,886,886,886,886,0
|
|
20250218,164800,442929356,886,886,886,886,0
|
|
20250218,164700,442929356,886,886,886,886,0
|
|
20250218,164600,442929356,886,886,886,886,0
|
|
20250218,164500,442929356,886,886,886,886,0
|
|
20250218,164400,442929356,886,886,886,886,0
|
|
20250218,164300,442929356,886,886,886,886,0
|
|
20250218,164200,442929356,886,886,886,886,0
|
|
20250218,164100,442929356,886,886,886,886,4500
|
|
20250218,164000,442929356,886,886,886,886,0
|
|
20250218,163900,442929356,886,886,886,886,0
|
|
20250218,163800,442929356,886,886,886,886,0
|
|
20250218,163700,442929356,886,886,886,886,0
|
|
20250218,163600,442929356,886,886,886,886,0
|
|
20250218,163500,442929356,886,886,886,886,0
|
|
20250218,163400,442929356,886,886,886,886,0
|
|
20250218,163300,442929356,886,886,886,886,0
|
|
20250218,163200,442929356,886,886,886,886,0
|
|
20250218,163100,442929356,886,886,886,886,0
|
|
20250218,163000,442929356,886,886,886,886,0
|
|
20250218,162900,442929356,886,886,886,886,0
|
|
20250218,162800,442929356,886,886,886,886,0
|
|
20250218,162700,442929356,886,886,886,886,0
|
|
20250218,162600,442929356,886,886,886,886,0
|
|
20250218,162500,442929356,886,886,886,886,0
|
|
20250218,162400,442929356,886,886,886,886,0
|
|
20250218,162300,442929356,886,886,886,886,0
|
|
20250218,162200,442929356,886,886,886,886,0
|
|
20250218,162100,442929356,886,886,886,886,0
|
|
20250218,162000,442929356,886,886,886,886,0
|
|
20250218,161900,442929356,886,886,886,886,0
|
|
20250218,161800,442929356,886,886,886,886,0
|
|
20250218,161700,442929356,886,886,886,886,0
|
|
20250218,161600,442929356,886,886,886,886,0
|
|
20250218,161500,442929356,886,886,886,886,0
|
|
20250218,161400,442929356,886,886,886,886,0
|
|
20250218,161300,442929356,886,886,886,886,0
|
|
20250218,161200,442929356,886,886,886,886,0
|
|
20250218,161100,442929356,886,886,886,886,4500
|
|
20250218,161000,442929356,886,886,886,886,0
|
|
20250218,160900,442929356,886,886,886,886,0
|
|
20250218,160800,442929356,886,886,886,886,0
|
|
20250218,160700,442929356,886,886,886,886,0
|
|
20250218,160600,442929356,886,886,886,886,0
|
|
20250218,160500,442929356,886,886,886,886,0
|
|
20250218,160400,442929356,886,886,886,886,0
|
|
20250218,160300,442929356,886,886,886,886,0
|
|
20250218,160200,442929356,886,886,886,886,0
|
|
20250218,160100,442929356,886,886,886,886,0
|
|
20250218,160000,442929356,886,886,886,886,0
|
|
20250218,155900,442929356,886,886,886,886,0
|
|
20250218,155800,442929356,886,886,886,886,0
|
|
20250218,155700,442929356,886,886,886,886,0
|
|
20250218,155600,442929356,886,886,886,886,0
|
|
20250218,155500,442929356,886,886,886,886,0
|
|
20250218,155400,442929356,886,886,886,886,0
|
|
20250218,155300,442929356,886,886,886,886,0
|
|
20250218,155200,442929356,886,886,886,886,0
|
|
20250218,155100,442929356,886,886,886,886,0
|
|
20250218,155000,442929356,886,886,886,886,0
|
|
20250218,154900,442929356,886,886,886,886,0
|
|
20250218,154800,442929356,886,886,886,886,0
|
|
20250218,154700,442929356,886,886,886,886,0
|
|
20250218,154600,442929356,886,886,886,886,0
|
|
20250218,154500,442929356,886,886,886,886,0
|
|
20250218,154400,442929356,886,886,886,886,0
|
|
20250218,154300,442929356,886,886,886,886,0
|
|
20250218,154200,442929356,886,886,886,886,0
|
|
20250218,154100,442929356,886,886,886,886,4500
|
|
20250218,154000,442929356,886,886,886,886,0
|
|
20250218,153900,442929356,886,886,886,886,0
|
|
20250218,153800,442929356,886,886,886,886,0
|
|
20250218,153700,442929356,886,886,886,886,0
|
|
20250218,153600,442929356,886,886,886,886,0
|
|
20250218,153500,442929356,886,886,886,886,0
|
|
20250218,153400,442929356,886,886,886,886,0
|
|
20250218,153300,442929356,886,886,886,886,0
|
|
20250218,153200,442929356,886,886,886,886,0
|
|
20250218,153100,442929356,886,886,886,886,0
|
|
20250218,153000,442929356,886,886,886,886,4500
|
|
20250218,152900,438942356,888,888,888,888,0
|
|
20250218,152800,438942356,888,888,888,888,0
|
|
20250218,152700,438942356,888,888,888,888,0
|
|
20250218,152600,438942356,888,888,888,888,0
|
|
20250218,152500,438942356,888,888,888,888,0
|
|
20250218,152400,438942356,888,888,888,888,0
|
|
20250218,152300,438942356,888,888,888,888,0
|
|
20250218,152200,438942356,888,888,888,888,0
|
|
20250218,152100,438942356,888,888,888,888,0
|
|
20250218,152000,438942356,888,888,888,888,0
|
|
20250218,151900,438942356,888,890,890,888,4413
|
|
20250218,151800,435019195,890,890,890,890,0
|
|
20250218,151700,435019195,890,889,890,888,5935
|
|
20250218,151600,429740575,889,889,889,889,43
|
|
20250218,151500,429702348,889,887,889,887,830
|
|
20250218,151400,428964538,888,888,888,888,993
|
|
20250218,151300,428082754,888,888,888,888,1077
|
|
20250218,151200,427126378,887,888,888,887,267
|
|
20250218,151100,426889539,888,888,888,888,835
|
|
20250218,151000,426148059,888,888,888,888,8
|
|
20250218,150900,426140955,887,886,887,886,8531
|
|
20250218,150800,418574466,886,886,886,886,126
|
|
20250218,150700,418462830,887,887,887,887,0
|
|
20250218,150600,418462830,887,885,887,885,8190
|
|
20250218,150500,411198921,884,884,884,884,8
|
|
20250218,150400,411191849,885,885,885,885,15
|
|
20250218,150300,411178574,885,885,885,885,60
|
|
20250218,150200,411125474,885,885,885,884,105
|
|
20250218,150100,411032552,885,885,885,885,0
|
|
20250218,150000,411032552,885,885,885,885,0
|
|
20250218,145900,411032552,885,885,885,885,1
|
|
20250218,145800,411031667,884,884,884,884,0
|
|
20250218,145700,411031667,884,884,884,884,4
|
|
20250218,145600,411028131,884,884,884,884,115
|
|
20250218,145500,410926471,884,884,884,884,102
|
|
20250218,145400,410836303,884,884,884,884,1
|
|
20250218,145300,410835419,884,884,884,884,0
|
|
20250218,145200,410835419,884,886,886,884,1253
|
|
20250218,145100,409725620,886,886,886,886,670
|
|
20250218,145000,409132000,887,887,887,887,0
|
|
20250218,144900,409132000,887,887,887,887,0
|
|
20250218,144800,409132000,887,887,887,887,0
|
|
20250218,144700,409132000,887,886,887,886,20
|
|
20250218,144600,409114264,887,887,887,886,1022
|
|
20250218,144500,408207770,885,885,885,885,15
|
|
20250218,144400,408194495,887,886,887,885,378
|
|
20250218,144300,407859924,887,887,887,887,110
|
|
20250218,144200,407762354,887,886,887,884,9
|
|
20250218,144100,407754389,886,885,888,885,123
|
|
20250218,144000,407645485,888,888,888,888,0
|
|
20250218,143900,407645485,888,887,888,885,402
|
|
20250218,143800,407289400,888,888,888,888,0
|
|
20250218,143700,407289400,888,887,888,886,6
|
|
20250218,143600,407284081,888,888,888,888,1000
|
|
20250218,143500,406396081,888,889,889,886,4
|
|
20250218,143400,406392532,886,887,889,886,9416
|
|
20250218,143300,398047598,889,888,889,886,4060
|
|
20250218,143200,394449432,889,889,889,887,1414
|
|
20250218,143100,393195210,887,888,889,887,741
|
|
20250218,143000,392537491,889,889,889,887,1517
|
|
20250218,142900,391191878,889,889,894,888,10148
|
|
20250218,142800,382128392,889,889,891,889,906
|
|
20250218,142700,381321683,890,889,890,887,2351
|
|
20250218,142600,379231112,890,888,890,888,4805
|
|
20250218,142500,374955643,888,885,888,884,7205
|
|
20250218,142400,368564890,885,885,885,885,0
|
|
20250218,142300,368564890,885,885,885,885,91
|
|
20250218,142200,368484355,885,885,885,883,112
|
|
20250218,142100,368385243,885,885,885,885,16
|
|
20250218,142000,368371083,885,885,885,885,24
|
|
20250218,141900,368349843,885,885,885,885,6
|
|
20250218,141800,368344533,885,884,885,884,32
|
|
20250218,141700,368316244,883,884,884,883,16
|
|
20250218,141600,368302104,884,882,884,882,6
|
|
20250218,141500,368296802,880,882,886,880,417
|
|
20250218,141400,367929807,882,882,882,882,30
|
|
20250218,141300,367903347,882,882,882,882,9
|
|
20250218,141200,367895409,881,883,883,881,11777
|
|
20250218,141100,357513761,885,885,885,885,0
|
|
20250218,141000,357513761,885,886,886,882,12
|
|
20250218,140900,357503148,882,884,884,882,1649
|
|
20250218,140800,356048727,885,883,886,883,20
|
|
20250218,140700,356031062,883,882,885,881,3260
|
|
20250218,140600,353147513,882,882,882,882,1
|
|
20250218,140500,353146631,882,882,882,882,1502
|
|
20250218,140400,351821867,883,884,884,883,5050
|
|
20250218,140300,347361608,884,884,884,884,0
|
|
20250218,140200,347361608,884,883,884,883,7
|
|
20250218,140100,347355426,884,884,884,884,0
|
|
20250218,140000,347355426,884,884,885,884,3
|
|
20250218,135900,347352773,882,882,882,882,0
|
|
20250218,135800,347352773,882,882,882,882,0
|
|
20250218,135700,347352773,882,884,884,882,2004
|
|
20250218,135600,345583583,884,884,884,884,1196
|
|
20250218,135500,344526319,883,884,884,883,12
|
|
20250218,135400,344515713,884,884,884,884,44
|
|
20250218,135300,344476817,884,884,884,884,0
|
|
20250218,135200,344476817,884,882,884,882,13
|
|
20250218,135100,344465344,882,882,882,882,347
|
|
20250218,135000,344159290,884,884,884,884,1
|
|
20250218,134900,344158406,884,884,884,884,10
|
|
20250218,134800,344149566,884,884,884,884,1618
|
|
20250218,134700,342719254,884,884,884,884,5
|
|
20250218,134600,342714834,885,884,885,884,14
|
|
20250218,134500,342702457,884,884,884,884,3
|
|
20250218,134400,342699805,885,885,885,885,1
|
|
20250218,134300,342698920,884,884,884,884,4
|
|
20250218,134200,342695384,883,884,884,883,505
|
|
20250218,134100,342248969,884,884,884,884,0
|
|
20250218,134000,342248969,884,884,884,884,0
|
|
20250218,133900,342248969,884,884,884,884,0
|
|
20250218,133800,342248969,884,884,884,884,1
|
|
20250218,133700,342248085,882,882,882,882,16
|
|
20250218,133600,342233973,884,885,885,884,48
|
|
20250218,133500,342191495,884,882,884,882,9
|
|
20250218,133400,342183545,882,882,882,882,0
|
|
20250218,133300,342183545,882,882,882,882,0
|
|
20250218,133200,342183545,882,884,884,882,7
|
|
20250218,133100,342177368,885,883,885,883,883
|
|
20250218,133000,341396297,884,883,884,883,2767
|
|
20250218,132900,338950271,882,882,882,882,5150
|
|
20250218,132800,334407971,881,881,881,881,0
|
|
20250218,132700,334407971,881,881,881,881,2504
|
|
20250218,132600,332201947,881,881,881,881,500
|
|
20250218,132500,331761447,881,881,881,881,2
|
|
20250218,132400,331759685,882,882,882,882,0
|
|
20250218,132300,331759685,882,879,882,878,14785
|
|
20250218,132200,318758296,880,879,880,879,7
|
|
20250218,132100,318752142,880,880,880,880,0
|
|
20250218,132000,318752142,880,880,880,880,10
|
|
20250218,131900,318743342,880,881,881,880,4
|
|
20250218,131800,318739821,882,881,883,881,4
|
|
20250218,131700,318736294,879,880,882,879,6006
|
|
20250218,131600,313456417,882,882,882,882,100
|
|
20250218,131500,313368217,884,880,884,880,5
|
|
20250218,131400,313363811,879,880,880,879,3000
|
|
20250218,131300,310726081,881,881,881,881,0
|
|
20250218,131200,310726081,881,880,883,879,8526
|
|
20250218,131100,303223151,882,881,882,881,561
|
|
20250218,131000,302728369,879,881,881,879,1000
|
|
20250218,130900,301848581,882,882,882,882,29
|
|
20250218,130800,301823003,882,882,882,882,0
|
|
20250218,130700,301823003,882,883,883,882,6
|
|
20250218,130600,301817710,882,882,882,882,0
|
|
20250218,130500,301817710,882,883,883,882,41
|
|
20250218,130400,301781510,883,882,884,882,3
|
|
20250218,130300,301778861,880,880,880,880,0
|
|
20250218,130200,301778861,880,882,882,880,58
|
|
20250218,130100,301727780,882,883,883,882,56
|
|
20250218,130000,301678333,882,884,884,882,576
|
|
20250218,125900,301169187,884,884,884,884,500
|
|
20250218,125800,300727187,884,884,884,884,5
|
|
20250218,125700,300722767,884,883,884,883,5
|
|
20250218,125600,300718351,884,884,884,884,41
|
|
20250218,125500,300682107,883,883,883,883,2
|
|
20250218,125400,300680341,884,884,884,884,0
|
|
20250218,125300,300680341,884,881,884,881,2900
|
|
20250218,125200,298120842,880,881,881,880,56
|
|
20250218,125100,298071512,882,882,882,882,0
|
|
20250218,125000,298071512,882,881,882,881,3896
|
|
20250218,124900,294636240,881,881,881,881,0
|
|
20250218,124800,294636240,881,882,882,881,1100
|
|
20250218,124700,293667040,882,880,882,880,34
|
|
20250218,124600,293637060,880,880,882,880,1033
|
|
20250218,124500,292727956,880,880,880,880,3
|
|
20250218,124400,292725316,882,882,882,882,5
|
|
20250218,124300,292720906,881,881,881,881,0
|
|
20250218,124200,292720906,881,882,882,881,123
|
|
20250218,124100,292612538,882,882,882,882,0
|
|
20250218,124000,292612538,882,882,882,882,16
|
|
20250218,123900,292598426,878,882,882,878,3003
|
|
20250218,123800,289959860,882,882,882,882,0
|
|
20250218,123700,289959860,882,880,882,879,2282
|
|
20250218,123600,287953976,881,880,881,878,3001
|
|
20250218,123500,285319017,882,883,883,882,4281
|
|
20250218,123400,281542025,883,882,883,882,3469
|
|
20250218,123300,278481867,881,881,881,881,9885
|
|
20250218,123200,269773182,879,879,879,879,5
|
|
20250218,123100,269768787,879,880,880,879,5919
|
|
20250218,123000,264565423,881,881,881,881,114
|
|
20250218,122900,264464989,881,880,881,880,8
|
|
20250218,122800,264457948,881,881,881,881,1
|
|
20250218,122700,264457067,879,879,879,879,4
|
|
20250218,122600,264453551,882,880,882,880,2219
|
|
20250218,122500,262500766,881,881,881,881,1884
|
|
20250218,122400,260840962,881,882,882,881,5843
|
|
20250218,122300,255691222,882,882,882,882,6
|
|
20250218,122200,255685930,881,882,882,881,11
|
|
20250218,122100,255676234,882,882,882,882,3
|
|
20250218,122000,255673588,882,882,882,882,0
|
|
20250218,121900,255673588,882,883,883,882,30
|
|
20250218,121800,255647127,882,882,882,882,10
|
|
20250218,121700,255638307,881,881,881,881,4
|
|
20250218,121600,255634783,883,882,883,881,1302
|
|
20250218,121500,254487716,883,882,883,880,4506
|
|
20250218,121400,250508927,883,882,883,882,5
|
|
20250218,121300,250504513,883,883,883,883,10
|
|
20250218,121200,250495683,880,882,882,880,13
|
|
20250218,121100,250484236,883,882,883,882,212
|
|
20250218,121000,250297043,880,883,883,880,3004
|
|
20250218,120900,247650804,883,883,883,883,0
|
|
20250218,120800,247650804,883,883,883,883,0
|
|
20250218,120700,247650804,883,882,883,881,13
|
|
20250218,120600,247639337,883,883,883,883,0
|
|
20250218,120500,247639337,883,881,883,881,4
|
|
20250218,120400,247635811,881,882,882,881,3000
|
|
20250218,120300,244992119,882,882,882,882,1001
|
|
20250218,120200,244109237,882,883,883,882,106
|
|
20250218,120100,244015645,883,883,883,883,0
|
|
20250218,120000,244015645,883,883,883,883,0
|
|
20250218,115900,244015645,883,883,883,883,20
|
|
20250218,115800,243997985,882,882,882,882,0
|
|
20250218,115700,243997985,882,882,882,882,4
|
|
20250218,115600,243994457,882,882,882,882,0
|
|
20250218,115500,243994457,882,882,882,882,2
|
|
20250218,115400,243992693,883,883,883,883,1
|
|
20250218,115300,243991810,882,882,882,882,0
|
|
20250218,115200,243991810,882,882,882,882,6
|
|
20250218,115100,243986518,883,883,883,883,0
|
|
20250218,115000,243986518,883,883,883,883,1
|
|
20250218,114900,243985635,883,883,883,883,100
|
|
20250218,114800,243897335,883,883,883,883,140
|
|
20250218,114700,243773715,883,884,884,882,1886
|
|
20250218,114600,242108381,883,883,883,883,150
|
|
20250218,114500,241975931,884,883,884,882,2692
|
|
20250218,114400,239598866,883,883,883,883,1
|
|
20250218,114300,239597983,882,882,882,882,0
|
|
20250218,114200,239597983,882,882,882,882,6
|
|
20250218,114100,239592691,883,883,883,883,10
|
|
20250218,114000,239583861,883,883,883,883,474
|
|
20250218,113900,239165319,883,883,883,883,3961
|
|
20250218,113800,235667756,883,882,883,882,2025
|
|
20250218,113700,233881681,881,883,883,881,5
|
|
20250218,113600,233877273,882,882,882,882,20
|
|
20250218,113500,233859633,882,882,882,882,2
|
|
20250218,113400,233857869,883,883,883,883,0
|
|
20250218,113300,233857869,883,882,883,882,2
|
|
20250218,113200,233856104,882,882,882,882,5
|
|
20250218,113100,233851694,883,883,883,883,0
|
|
20250218,113000,233851694,883,883,883,883,10
|
|
20250218,112900,233842864,883,883,883,883,221
|
|
20250218,112800,233647721,882,882,882,882,4539
|
|
20250218,112700,229644323,880,880,880,880,4
|
|
20250218,112600,229640803,880,880,880,880,0
|
|
20250218,112500,229640803,880,881,881,880,1682
|
|
20250218,112400,228159644,879,879,879,879,500
|
|
20250218,112300,227720144,879,879,879,879,69
|
|
20250218,112200,227659493,879,881,881,879,507
|
|
20250218,112100,227213836,882,882,882,882,600
|
|
20250218,112000,226684636,882,882,882,882,0
|
|
20250218,111900,226684636,882,882,882,882,20
|
|
20250218,111800,226666996,882,881,882,881,5
|
|
20250218,111700,226662588,880,878,882,876,10317
|
|
20250218,111600,217617496,878,881,882,878,6518
|
|
20250218,111500,211892757,881,881,881,881,4
|
|
20250218,111400,211889233,882,883,883,882,480
|
|
20250218,111300,211465868,883,883,883,883,10
|
|
20250218,111200,211457038,883,881,883,881,4065
|
|
20250218,111100,207871712,882,881,882,881,99
|
|
20250218,111000,207784492,881,881,881,881,1
|
|
20250218,110900,207783611,881,879,881,879,301
|
|
20250218,110800,207519030,879,879,879,879,23
|
|
20250218,110700,207498813,880,879,880,879,2076
|
|
20250218,110600,205671965,879,879,879,879,1043
|
|
20250218,110500,204755168,878,879,879,878,59
|
|
20250218,110400,204703309,880,878,880,878,77
|
|
20250218,110300,204635701,879,879,879,879,724
|
|
20250218,110200,203999305,880,879,880,879,7
|
|
20250218,110100,203993151,880,880,880,880,1
|
|
20250218,110000,203992271,879,879,879,879,100
|
|
20250218,105900,203904371,879,879,879,879,0
|
|
20250218,105800,203904371,879,879,879,879,0
|
|
20250218,105700,203904371,879,879,879,879,213
|
|
20250218,105600,203717144,879,879,879,879,3
|
|
20250218,105500,203714507,879,878,879,878,16
|
|
20250218,105400,203700445,880,880,880,880,526
|
|
20250218,105300,203237565,880,880,880,880,50
|
|
20250218,105200,203193565,878,878,878,878,6
|
|
20250218,105100,203188297,878,878,878,878,1100
|
|
20250218,105000,202222497,878,878,878,878,200
|
|
20250218,104900,202046897,879,878,879,878,516
|
|
20250218,104800,201593744,878,878,878,878,1400
|
|
20250218,104700,200364544,878,878,878,878,541
|
|
20250218,104600,199889546,879,879,879,879,1242
|
|
20250218,104500,198797828,879,879,879,879,3
|
|
20250218,104400,198795191,880,880,880,880,150
|
|
20250218,104300,198663191,880,880,880,880,20
|
|
20250218,104200,198645591,880,882,882,878,5027
|
|
20250218,104100,194226908,882,882,882,882,50
|
|
20250218,104000,194182808,881,881,881,881,363
|
|
20250218,103900,193863005,881,881,881,881,0
|
|
20250218,103800,193863005,881,881,881,881,0
|
|
20250218,103700,193863005,881,881,881,881,104
|
|
20250218,103600,193771381,881,881,881,881,642
|
|
20250218,103500,193205779,880,881,881,880,13
|
|
20250218,103400,193194338,881,880,881,880,1561
|
|
20250218,103300,191819169,881,881,881,881,443
|
|
20250218,103200,191428886,880,880,880,880,6
|
|
20250218,103100,191423606,881,880,881,880,533
|
|
20250218,103000,190954493,879,880,880,879,2413
|
|
20250218,102900,188833465,879,879,879,879,500
|
|
20250218,102800,188393965,880,880,880,880,1
|
|
20250218,102700,188393085,879,879,879,879,6
|
|
20250218,102600,188387811,880,880,880,880,5030
|
|
20250218,102500,183961411,879,879,879,879,2
|
|
20250218,102400,183959653,880,878,880,878,453
|
|
20250218,102300,183561552,879,881,881,879,1918
|
|
20250218,102200,181874325,880,880,881,880,169
|
|
20250218,102100,181725604,881,880,881,880,501
|
|
20250218,102000,181284224,880,880,880,880,0
|
|
20250218,101900,181284224,880,880,880,880,3
|
|
20250218,101800,181281584,879,879,879,879,0
|
|
20250218,101700,181281584,879,879,879,879,4
|
|
20250218,101600,181278068,879,879,880,879,1214
|
|
20250218,101500,180209766,879,880,880,879,4577
|
|
20250218,101400,176182146,880,875,880,875,12050
|
|
20250218,101300,165624059,875,875,875,875,0
|
|
20250218,101200,165624059,875,876,876,875,6
|
|
20250218,101100,165618808,876,879,879,875,19852
|
|
20250218,101000,148215085,880,880,880,880,5
|
|
20250218,100900,148210685,880,879,880,879,54
|
|
20250218,100800,148163169,879,879,879,879,100
|
|
20250218,100700,148075269,880,879,880,879,5
|
|
20250218,100600,148070873,879,879,880,879,532
|
|
20250218,100500,147603243,879,879,879,879,3
|
|
20250218,100400,147600606,879,880,880,879,153
|
|
20250218,100300,147466117,880,879,880,878,1003
|
|
20250218,100200,146585340,879,883,883,879,2076
|
|
20250218,100100,144758506,883,883,883,883,0
|
|
20250218,100000,144758506,883,881,883,879,1801
|
|
20250218,095900,143175307,882,882,882,882,0
|
|
20250218,095800,143175307,882,880,882,879,1564
|
|
20250218,095700,141796749,880,878,880,878,3577
|
|
20250218,095600,138648999,878,878,878,878,2000
|
|
20250218,095500,136892999,878,878,878,878,3
|
|
20250218,095400,136890365,880,880,880,879,2140
|
|
20250218,095300,135008165,878,878,878,878,11
|
|
20250218,095200,134998507,878,880,880,877,4486
|
|
20250218,095100,131058082,880,880,880,880,1674
|
|
20250218,095000,129584962,880,879,880,879,1330
|
|
20250218,094900,128415563,879,880,880,879,3718
|
|
20250218,094800,125144723,880,882,882,880,16870
|
|
20250218,094700,110284387,883,882,883,882,3779
|
|
20250218,094600,106951289,883,883,883,882,983
|
|
20250218,094500,106084272,883,882,883,882,53
|
|
20250218,094400,106037475,883,882,883,882,2526
|
|
20250218,094300,103809297,883,882,883,882,7823
|
|
20250218,094200,96909410,882,883,883,882,2006
|
|
20250218,094100,95138118,883,882,883,882,3243
|
|
20250218,094000,92277708,883,883,883,883,4732
|
|
20250218,093900,88099352,883,884,885,883,24
|
|
20250218,093800,88078148,883,885,885,883,801
|
|
20250218,093700,87369863,885,887,888,883,10032
|
|
20250218,093600,78500256,887,886,888,886,132
|
|
20250218,093500,78383171,888,888,888,887,15
|
|
20250218,093400,78369855,889,889,889,889,7
|
|
20250218,093300,78363632,889,887,889,887,19
|
|
20250218,093200,78346744,889,887,889,885,2107
|
|
20250218,093100,76481551,887,887,887,887,55
|
|
20250218,093000,76432766,887,885,887,885,248
|
|
20250218,092900,76213282,885,889,890,885,2224
|
|
20250218,092800,74243977,890,891,891,890,47
|
|
20250218,092700,74202131,891,892,892,891,10595
|
|
20250218,092600,64761980,893,891,893,891,539
|
|
20250218,092500,64281725,891,895,895,891,396
|
|
20250218,092400,63928598,896,894,897,892,126
|
|
20250218,092300,63815976,895,897,897,894,1201
|
|
20250218,092200,62740447,897,893,899,892,3025
|
|
20250218,092100,60026259,892,889,899,889,18048
|
|
20250218,092000,43870085,889,888,889,888,194
|
|
20250218,091900,43697740,887,888,889,887,100
|
|
20250218,091800,43608937,888,887,888,886,5237
|
|
20250218,091700,38964445,887,887,887,886,1315
|
|
20250218,091600,37798044,887,888,889,887,4869
|
|
20250218,091500,33473309,888,886,888,886,2002
|
|
20250218,091400,31695537,886,886,886,886,2757
|
|
20250218,091300,29252835,885,886,886,885,816
|
|
20250218,091200,28530647,885,888,888,885,1955
|
|
20250218,091100,26798911,888,888,888,888,1
|
|
20250218,091000,26798023,889,888,889,887,16
|
|
20250218,090900,26783802,887,889,890,887,505
|
|
20250218,090800,26334858,889,889,890,889,558
|
|
20250218,090700,25838795,889,887,889,886,4041
|
|
20250218,090600,22255900,887,890,890,887,4
|
|
20250218,090500,22252346,886,892,892,886,11754
|
|
20250218,090400,11825295,889,889,891,889,81
|
|
20250218,090300,11753215,888,886,888,886,635
|
|
20250218,090200,11189966,882,887,887,882,6821
|
|
20250218,090100,5167658,887,882,887,882,931
|
|
20250218,090000,4346511,887,882,887,882,4928
|