627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,192400,657843690,268,268,268,268,39436
|
|
20250218,192300,657843690,268,268,268,268,0
|
|
20250218,192200,657843690,268,268,268,268,0
|
|
20250218,192100,657843690,268,268,268,268,0
|
|
20250218,192000,657843690,268,268,268,268,0
|
|
20250218,191900,657843690,268,268,268,268,0
|
|
20250218,191800,657843690,268,268,268,268,0
|
|
20250218,191700,657843690,268,268,268,268,0
|
|
20250218,191600,657843690,268,268,268,268,0
|
|
20250218,191500,657843690,268,268,268,268,0
|
|
20250218,191400,657843690,268,268,268,268,0
|
|
20250218,191300,657843690,268,268,268,268,0
|
|
20250218,191200,657843690,268,268,268,268,0
|
|
20250218,191100,657843690,268,268,268,268,0
|
|
20250218,191000,657843690,268,268,268,268,0
|
|
20250218,190900,657843690,268,268,268,268,0
|
|
20250218,190800,657843690,268,268,268,268,0
|
|
20250218,190700,657843690,268,268,268,268,0
|
|
20250218,190600,657843690,268,268,268,268,0
|
|
20250218,190500,657843690,268,268,268,268,0
|
|
20250218,190400,657843690,268,268,268,268,0
|
|
20250218,190300,657843690,268,268,268,268,0
|
|
20250218,190200,657843690,268,268,268,268,0
|
|
20250218,190100,657843690,268,268,268,268,0
|
|
20250218,190000,657843690,268,268,268,268,0
|
|
20250218,185900,657843690,268,268,268,268,0
|
|
20250218,185800,657843690,268,268,268,268,0
|
|
20250218,185700,657843690,268,268,268,268,0
|
|
20250218,185600,657843690,268,268,268,268,0
|
|
20250218,185500,657843690,268,268,268,268,0
|
|
20250218,185400,657843690,268,268,268,268,39436
|
|
20250218,185300,657843690,268,268,268,268,0
|
|
20250218,185200,657843690,268,268,268,268,0
|
|
20250218,185100,657843690,268,268,268,268,0
|
|
20250218,185000,657843690,268,268,268,268,0
|
|
20250218,184900,657843690,268,268,268,268,0
|
|
20250218,184800,657843690,268,268,268,268,0
|
|
20250218,184700,657843690,268,268,268,268,0
|
|
20250218,184600,657843690,268,268,268,268,0
|
|
20250218,184500,657843690,268,268,268,268,0
|
|
20250218,184400,657843690,268,268,268,268,0
|
|
20250218,184300,657843690,268,268,268,268,0
|
|
20250218,184200,657843690,268,268,268,268,0
|
|
20250218,184100,657843690,268,268,268,268,0
|
|
20250218,184000,657843690,268,268,268,268,0
|
|
20250218,183900,657843690,268,268,268,268,0
|
|
20250218,183800,657843690,268,268,268,268,0
|
|
20250218,183700,657843690,268,268,268,268,0
|
|
20250218,183600,657843690,268,268,268,268,0
|
|
20250218,183500,657843690,268,268,268,268,0
|
|
20250218,183400,657843690,268,268,268,268,0
|
|
20250218,183300,657843690,268,268,268,268,0
|
|
20250218,183200,657843690,268,268,268,268,0
|
|
20250218,183100,657843690,268,268,268,268,0
|
|
20250218,183000,657843690,268,268,268,268,0
|
|
20250218,182900,657843690,268,268,268,268,0
|
|
20250218,182800,657843690,268,268,268,268,0
|
|
20250218,182700,657843690,268,268,268,268,0
|
|
20250218,182600,657843690,268,268,268,268,0
|
|
20250218,182500,657843690,268,268,268,268,0
|
|
20250218,182400,657843690,268,268,268,268,39436
|
|
20250218,182300,657843690,268,268,268,268,0
|
|
20250218,182200,657843690,268,268,268,268,0
|
|
20250218,182100,657843690,268,268,268,268,0
|
|
20250218,182000,657843690,268,268,268,268,0
|
|
20250218,181900,657843690,268,268,268,268,0
|
|
20250218,181800,657843690,268,268,268,268,0
|
|
20250218,181700,657843690,268,268,268,268,0
|
|
20250218,181600,657843690,268,268,268,268,0
|
|
20250218,181500,657843690,268,268,268,268,0
|
|
20250218,181400,657843690,268,268,268,268,0
|
|
20250218,181300,657843690,268,268,268,268,0
|
|
20250218,181200,657843690,268,268,268,268,0
|
|
20250218,181100,657843690,268,268,268,268,0
|
|
20250218,181000,657843690,268,268,268,268,0
|
|
20250218,180900,657843690,268,268,268,268,0
|
|
20250218,180800,657843690,268,268,268,268,0
|
|
20250218,180700,657843690,268,268,268,268,0
|
|
20250218,180600,657843690,268,268,268,268,0
|
|
20250218,180500,657843690,268,268,268,268,0
|
|
20250218,180400,657843690,268,268,268,268,0
|
|
20250218,180300,657843690,268,268,268,268,0
|
|
20250218,180200,657843690,268,268,268,268,0
|
|
20250218,180100,657843690,268,268,268,268,0
|
|
20250218,180000,657843690,268,268,268,268,0
|
|
20250218,175900,657843690,268,268,268,268,0
|
|
20250218,175800,657843690,268,268,268,268,0
|
|
20250218,175700,657843690,268,268,268,268,0
|
|
20250218,175600,657843690,268,268,268,268,0
|
|
20250218,175500,657843690,268,268,268,268,0
|
|
20250218,175400,657843690,268,268,268,268,39436
|
|
20250218,175300,657843690,268,268,268,268,0
|
|
20250218,175200,657843690,268,268,268,268,0
|
|
20250218,175100,657843690,268,268,268,268,0
|
|
20250218,175000,657843690,268,268,268,268,0
|
|
20250218,174900,657843690,268,268,268,268,0
|
|
20250218,174800,657843690,268,268,268,268,0
|
|
20250218,174700,657843690,268,268,268,268,0
|
|
20250218,174600,657843690,268,268,268,268,0
|
|
20250218,174500,657843690,268,268,268,268,0
|
|
20250218,174400,657843690,268,268,268,268,0
|
|
20250218,174300,657843690,268,268,268,268,0
|
|
20250218,174200,657843690,268,268,268,268,0
|
|
20250218,174100,657843690,268,268,268,268,0
|
|
20250218,174000,657843690,268,268,268,268,0
|
|
20250218,173900,657843690,268,268,268,268,0
|
|
20250218,173800,657843690,268,268,268,268,0
|
|
20250218,173700,657843690,268,268,268,268,0
|
|
20250218,173600,657843690,268,268,268,268,0
|
|
20250218,173500,657843690,268,268,268,268,0
|
|
20250218,173400,657843690,268,268,268,268,0
|
|
20250218,173300,657843690,268,268,268,268,0
|
|
20250218,173200,657843690,268,268,268,268,0
|
|
20250218,173100,657843690,268,268,268,268,0
|
|
20250218,173000,657843690,268,268,268,268,0
|
|
20250218,172900,657843690,268,268,268,268,0
|
|
20250218,172800,657843690,268,268,268,268,0
|
|
20250218,172700,657843690,268,268,268,268,0
|
|
20250218,172600,657843690,268,268,268,268,0
|
|
20250218,172500,657843690,268,268,268,268,0
|
|
20250218,172400,657843690,268,268,268,268,39436
|
|
20250218,172300,657843690,268,268,268,268,0
|
|
20250218,172200,657843690,268,268,268,268,0
|
|
20250218,172100,657843690,268,268,268,268,0
|
|
20250218,172000,657843690,268,268,268,268,0
|
|
20250218,171900,657843690,268,268,268,268,0
|
|
20250218,171800,657843690,268,268,268,268,0
|
|
20250218,171700,657843690,268,268,268,268,0
|
|
20250218,171600,657843690,268,268,268,268,0
|
|
20250218,171500,657843690,268,268,268,268,0
|
|
20250218,171400,657843690,268,268,268,268,0
|
|
20250218,171300,657843690,268,268,268,268,0
|
|
20250218,171200,657843690,268,268,268,268,0
|
|
20250218,171100,657843690,268,268,268,268,0
|
|
20250218,171000,657843690,268,268,268,268,0
|
|
20250218,170900,657843690,268,268,268,268,0
|
|
20250218,170800,657843690,268,268,268,268,0
|
|
20250218,170700,657843690,268,268,268,268,0
|
|
20250218,170600,657843690,268,268,268,268,0
|
|
20250218,170500,657843690,268,268,268,268,0
|
|
20250218,170400,657843690,268,268,268,268,0
|
|
20250218,170300,657843690,268,268,268,268,0
|
|
20250218,170200,657843690,268,268,268,268,0
|
|
20250218,170100,657843690,268,268,268,268,0
|
|
20250218,170000,657843690,268,268,268,268,0
|
|
20250218,165900,657843690,268,268,268,268,0
|
|
20250218,165800,657843690,268,268,268,268,0
|
|
20250218,165700,657843690,268,268,268,268,0
|
|
20250218,165600,657843690,268,268,268,268,0
|
|
20250218,165500,657843690,268,268,268,268,0
|
|
20250218,165400,657843690,268,268,268,268,39436
|
|
20250218,165300,657843690,268,268,268,268,0
|
|
20250218,165200,657843690,268,268,268,268,0
|
|
20250218,165100,657843690,268,268,268,268,0
|
|
20250218,165000,657843690,268,268,268,268,0
|
|
20250218,164900,657843690,268,268,268,268,0
|
|
20250218,164800,657843690,268,268,268,268,0
|
|
20250218,164700,657843690,268,268,268,268,0
|
|
20250218,164600,657843690,268,268,268,268,0
|
|
20250218,164500,657843690,268,268,268,268,0
|
|
20250218,164400,657843690,268,268,268,268,0
|
|
20250218,164300,657843690,268,268,268,268,0
|
|
20250218,164200,657843690,268,268,268,268,0
|
|
20250218,164100,657843690,268,268,268,268,0
|
|
20250218,164000,657843690,268,268,268,268,0
|
|
20250218,163900,657843690,268,268,268,268,0
|
|
20250218,163800,657843690,268,268,268,268,0
|
|
20250218,163700,657843690,268,268,268,268,0
|
|
20250218,163600,657843690,268,268,268,268,0
|
|
20250218,163500,657843690,268,268,268,268,0
|
|
20250218,163400,657843690,268,268,268,268,0
|
|
20250218,163300,657843690,268,268,268,268,0
|
|
20250218,163200,657843690,268,268,268,268,0
|
|
20250218,163100,657843690,268,268,268,268,0
|
|
20250218,163000,657843690,268,268,268,268,0
|
|
20250218,162900,657843690,268,268,268,268,0
|
|
20250218,162800,657843690,268,268,268,268,0
|
|
20250218,162700,657843690,268,268,268,268,0
|
|
20250218,162600,657843690,268,268,268,268,0
|
|
20250218,162500,657843690,268,268,268,268,0
|
|
20250218,162400,657843690,268,268,268,268,39436
|
|
20250218,162300,657843690,268,268,268,268,0
|
|
20250218,162200,657843690,268,268,268,268,0
|
|
20250218,162100,657843690,268,268,268,268,0
|
|
20250218,162000,657843690,268,268,268,268,0
|
|
20250218,161900,657843690,268,268,268,268,0
|
|
20250218,161800,657843690,268,268,268,268,0
|
|
20250218,161700,657843690,268,268,268,268,0
|
|
20250218,161600,657843690,268,268,268,268,0
|
|
20250218,161500,657843690,268,268,268,268,0
|
|
20250218,161400,657843690,268,268,268,268,0
|
|
20250218,161300,657843690,268,268,268,268,0
|
|
20250218,161200,657843690,268,268,268,268,0
|
|
20250218,161100,657843690,268,268,268,268,0
|
|
20250218,161000,657843690,268,268,268,268,0
|
|
20250218,160900,657843690,268,268,268,268,0
|
|
20250218,160800,657843690,268,268,268,268,0
|
|
20250218,160700,657843690,268,268,268,268,0
|
|
20250218,160600,657843690,268,268,268,268,0
|
|
20250218,160500,657843690,268,268,268,268,0
|
|
20250218,160400,657843690,268,268,268,268,0
|
|
20250218,160300,657843690,268,268,268,268,0
|
|
20250218,160200,657843690,268,268,268,268,0
|
|
20250218,160100,657843690,268,268,268,268,0
|
|
20250218,160000,657843690,268,268,268,268,0
|
|
20250218,155900,657843690,268,268,268,268,0
|
|
20250218,155800,657843690,268,268,268,268,0
|
|
20250218,155700,657843690,268,268,268,268,0
|
|
20250218,155600,657843690,268,268,268,268,0
|
|
20250218,155500,657843690,268,268,268,268,0
|
|
20250218,155400,657843690,268,268,268,268,39436
|
|
20250218,155300,657843690,268,268,268,268,0
|
|
20250218,155200,657843690,268,268,268,268,0
|
|
20250218,155100,657843690,268,268,268,268,0
|
|
20250218,155000,657843690,268,268,268,268,0
|
|
20250218,154900,657843690,268,268,268,268,0
|
|
20250218,154800,657843690,268,268,268,268,0
|
|
20250218,154700,657843690,268,268,268,268,0
|
|
20250218,154600,657843690,268,268,268,268,0
|
|
20250218,154500,657843690,268,268,268,268,0
|
|
20250218,154400,657843690,268,268,268,268,0
|
|
20250218,154300,657843690,268,268,268,268,0
|
|
20250218,154200,657843690,268,268,268,268,0
|
|
20250218,154100,657843690,268,268,268,268,0
|
|
20250218,154000,657843690,268,268,268,268,0
|
|
20250218,153900,657843690,268,268,268,268,0
|
|
20250218,153800,657843690,268,268,268,268,0
|
|
20250218,153700,657843690,268,268,268,268,0
|
|
20250218,153600,657843690,268,268,268,268,0
|
|
20250218,153500,657843690,268,268,268,268,0
|
|
20250218,153400,657843690,268,268,268,268,0
|
|
20250218,153300,657843690,268,268,268,268,0
|
|
20250218,153200,657843690,268,268,268,268,0
|
|
20250218,153100,657843690,268,268,268,268,0
|
|
20250218,153000,657843690,268,268,268,268,39436
|
|
20250218,152900,647274842,269,269,269,269,0
|
|
20250218,152800,647274842,269,269,269,269,0
|
|
20250218,152700,647274842,269,269,269,269,0
|
|
20250218,152600,647274842,269,269,269,269,0
|
|
20250218,152500,647274842,269,269,269,269,0
|
|
20250218,152400,647274842,269,269,269,269,0
|
|
20250218,152300,647274842,269,269,269,269,0
|
|
20250218,152200,647274842,269,269,269,269,0
|
|
20250218,152100,647274842,269,269,269,269,0
|
|
20250218,152000,647274842,269,269,269,269,0
|
|
20250218,151900,647274842,269,269,269,269,3036
|
|
20250218,151800,646458158,269,269,269,269,4
|
|
20250218,151700,646457082,269,269,269,269,1883
|
|
20250218,151600,645950555,269,268,269,268,609
|
|
20250218,151500,645787335,268,268,268,268,9950
|
|
20250218,151400,643120735,269,269,269,269,7667
|
|
20250218,151300,641058312,269,268,269,268,15124
|
|
20250218,151200,636990956,269,269,269,268,13013
|
|
20250218,151100,633495459,269,269,269,269,5
|
|
20250218,151000,633494114,269,269,269,269,5
|
|
20250218,150900,633492769,269,269,269,269,0
|
|
20250218,150800,633492769,269,268,269,268,60
|
|
20250218,150700,633476679,268,268,268,268,1
|
|
20250218,150600,633476411,268,268,268,268,300
|
|
20250218,150500,633396011,268,268,268,268,1447
|
|
20250218,150400,633008215,269,269,269,269,3
|
|
20250218,150300,633007408,269,269,269,269,20
|
|
20250218,150200,633002028,269,267,269,267,654
|
|
20250218,150100,632826111,267,268,268,267,10000
|
|
20250218,150000,630155350,268,268,268,268,0
|
|
20250218,145900,630155350,268,268,268,268,0
|
|
20250218,145800,630155350,268,268,269,268,12227
|
|
20250218,145700,626878484,268,269,269,268,5007
|
|
20250218,145600,625536425,268,268,269,268,38589
|
|
20250218,145500,615193573,269,268,269,268,2
|
|
20250218,145400,615193036,269,269,269,269,0
|
|
20250218,145300,615193036,269,269,269,269,100
|
|
20250218,145200,615166136,269,268,269,268,946
|
|
20250218,145100,614911758,269,269,269,269,6038
|
|
20250218,145000,613287536,269,268,269,268,1002
|
|
20250218,144900,613018998,268,268,268,268,2
|
|
20250218,144800,613018462,268,269,269,268,1106
|
|
20250218,144700,612721854,269,269,269,269,1
|
|
20250218,144600,612721585,269,269,269,269,7131
|
|
20250218,144500,610803346,270,270,270,270,100
|
|
20250218,144400,610776346,270,270,270,270,28
|
|
20250218,144300,610768786,270,270,270,270,1000
|
|
20250218,144200,610498786,269,269,269,269,0
|
|
20250218,144100,610498786,269,270,270,269,602
|
|
20250218,144000,610336847,269,270,270,269,905
|
|
20250218,143900,610092499,270,269,270,269,21563
|
|
20250218,143800,604286061,269,269,269,268,467
|
|
20250218,143700,604160482,268,269,269,268,11002
|
|
20250218,143600,601210946,269,269,269,269,7
|
|
20250218,143500,601209063,269,269,269,269,59
|
|
20250218,143400,601193192,269,269,269,269,1046
|
|
20250218,143300,600911818,269,269,269,269,1591
|
|
20250218,143200,600483839,269,269,269,269,3010
|
|
20250218,143100,599674149,269,269,269,268,717
|
|
20250218,143000,599481478,268,268,269,268,1008
|
|
20250218,142900,599211328,269,269,269,269,61
|
|
20250218,142800,599194919,269,269,269,269,1423
|
|
20250218,142700,598812132,269,268,269,268,2237
|
|
20250218,142600,598212615,268,269,269,268,1002
|
|
20250218,142500,597944077,269,269,269,269,101
|
|
20250218,142400,597916908,269,269,269,269,570
|
|
20250218,142300,597763578,269,269,269,269,339
|
|
20250218,142200,597672387,269,269,269,269,3047
|
|
20250218,142100,596852744,269,269,269,269,203
|
|
20250218,142000,596798137,269,268,269,268,1038
|
|
20250218,141900,596519853,268,268,268,268,0
|
|
20250218,141800,596519853,268,268,268,268,1359
|
|
20250218,141700,596155641,268,269,269,268,2015
|
|
20250218,141600,595615606,269,267,269,267,2434
|
|
20250218,141500,594964995,268,268,268,268,21300
|
|
20250218,141400,589256595,267,267,267,267,24
|
|
20250218,141300,589250187,267,267,267,267,1
|
|
20250218,141200,589249920,268,268,268,268,0
|
|
20250218,141100,589249920,268,268,268,267,490
|
|
20250218,141000,589118740,268,268,268,268,439
|
|
20250218,140900,589001088,268,268,268,268,58
|
|
20250218,140800,588985544,267,268,268,267,1006
|
|
20250218,140700,588716937,268,268,268,268,200
|
|
20250218,140600,588663337,267,267,267,267,225
|
|
20250218,140500,588603262,267,267,268,267,17233
|
|
20250218,140400,583995340,268,267,268,267,351
|
|
20250218,140300,583901622,267,267,267,267,1000
|
|
20250218,140200,583634622,268,267,268,267,8600
|
|
20250218,140100,581330822,267,267,267,267,1640
|
|
20250218,140000,580892942,267,267,267,267,0
|
|
20250218,135900,580892942,267,267,267,267,22
|
|
20250218,135800,580887068,267,267,267,267,0
|
|
20250218,135700,580887068,267,267,267,267,30000
|
|
20250218,135600,572877068,267,267,267,267,0
|
|
20250218,135500,572877068,267,267,267,267,0
|
|
20250218,135400,572877068,267,268,268,267,370
|
|
20250218,135300,572777909,267,267,267,267,0
|
|
20250218,135200,572777909,267,268,268,267,65
|
|
20250218,135100,572760491,267,267,267,267,36
|
|
20250218,135000,572750879,267,267,267,267,0
|
|
20250218,134900,572750879,267,268,268,267,756
|
|
20250218,134800,572548927,268,267,268,267,9
|
|
20250218,134700,572546521,267,267,267,267,8720
|
|
20250218,134600,570218281,267,267,267,267,1062
|
|
20250218,134500,569934727,267,267,267,267,1885
|
|
20250218,134400,569431432,267,268,268,267,40358
|
|
20250218,134300,558655346,268,268,268,268,100
|
|
20250218,134200,558628546,268,268,268,268,1
|
|
20250218,134100,558628278,267,267,267,267,2
|
|
20250218,134000,558627744,267,267,267,267,0
|
|
20250218,133900,558627744,267,267,267,267,1372
|
|
20250218,133800,558261420,268,268,268,267,8025
|
|
20250218,133700,556115745,267,267,267,267,20
|
|
20250218,133600,556110405,268,268,268,268,2
|
|
20250218,133500,556109869,267,267,267,267,59
|
|
20250218,133400,556094116,267,267,267,267,14
|
|
20250218,133300,556090378,268,268,268,268,5
|
|
20250218,133200,556089038,268,267,268,267,10110
|
|
20250218,133100,553389558,267,267,267,267,0
|
|
20250218,133000,553389558,267,267,267,267,0
|
|
20250218,132900,553389558,267,267,267,267,1502
|
|
20250218,132800,552988524,268,267,268,267,3376
|
|
20250218,132700,552087130,267,267,267,267,1011
|
|
20250218,132600,551817193,267,267,267,267,0
|
|
20250218,132500,551817193,267,267,267,267,5
|
|
20250218,132400,551815858,268,267,268,267,1414
|
|
20250218,132300,551436908,267,268,268,267,17
|
|
20250218,132200,551432353,268,267,268,267,1624
|
|
20250218,132100,550998730,267,267,267,267,2059
|
|
20250218,132000,550448977,268,268,268,268,150
|
|
20250218,131900,550408777,267,267,267,267,0
|
|
20250218,131800,550408777,267,267,267,267,4338
|
|
20250218,131700,549250531,267,267,267,267,3608
|
|
20250218,131600,548287195,267,267,267,267,0
|
|
20250218,131500,548287195,267,268,268,267,12148
|
|
20250218,131400,545042668,267,268,268,267,39
|
|
20250218,131300,545032235,268,267,268,267,1346
|
|
20250218,131200,544672847,268,268,268,268,35
|
|
20250218,131100,544663467,268,268,268,268,800
|
|
20250218,131000,544449067,268,268,268,268,7
|
|
20250218,130900,544447191,267,267,267,267,1
|
|
20250218,130800,544446924,268,268,268,268,6
|
|
20250218,130700,544445316,268,268,268,268,0
|
|
20250218,130600,544445316,268,268,268,268,6030
|
|
20250218,130500,542829276,268,268,268,268,0
|
|
20250218,130400,542829276,268,269,269,268,5008
|
|
20250218,130300,541487130,269,269,269,269,575
|
|
20250218,130200,541332455,269,269,269,269,0
|
|
20250218,130100,541332455,269,269,269,269,0
|
|
20250218,130000,541332455,269,269,269,269,949
|
|
20250218,125900,541077174,269,269,269,269,60
|
|
20250218,125800,541061034,268,268,268,268,4325
|
|
20250218,125700,539901934,268,268,268,267,12492
|
|
20250218,125600,536566530,268,268,268,268,901
|
|
20250218,125500,536325062,268,268,268,268,578
|
|
20250218,125400,536170158,268,268,268,267,1425
|
|
20250218,125300,535788259,268,268,268,268,1
|
|
20250218,125200,535787991,267,268,268,267,1003
|
|
20250218,125100,535519190,268,268,268,268,8814
|
|
20250218,125000,533157038,268,268,268,268,659
|
|
20250218,124900,532980426,268,269,269,268,1170
|
|
20250218,124800,532666040,269,268,269,268,11406
|
|
20250218,124700,529601672,268,268,268,268,473
|
|
20250218,124600,529474908,268,268,268,268,1239
|
|
20250218,124500,529142856,268,268,268,268,2194
|
|
20250218,124400,528554864,268,268,268,268,1220
|
|
20250218,124300,528227904,268,268,268,268,2798
|
|
20250218,124200,527478040,268,267,268,267,384
|
|
20250218,124100,527375508,268,267,268,267,27
|
|
20250218,124000,527368273,267,267,268,267,6445
|
|
20250218,123900,525642403,268,267,268,267,2632
|
|
20250218,123800,524939359,267,268,268,267,5508
|
|
20250218,123700,523468460,267,268,268,267,105
|
|
20250218,123600,523440323,268,269,269,268,19300
|
|
20250218,123500,518267922,269,269,269,269,1
|
|
20250218,123400,518267653,269,269,269,269,8
|
|
20250218,123300,518265501,269,269,269,269,1307
|
|
20250218,123200,517913918,268,268,268,268,5849
|
|
20250218,123100,516346386,268,268,268,268,4159
|
|
20250218,123000,515231774,268,268,268,267,40
|
|
20250218,122900,515221055,268,268,268,268,202
|
|
20250218,122800,515166919,268,267,268,267,1511
|
|
20250218,122700,514763472,268,268,268,268,503
|
|
20250218,122600,514628668,268,267,268,267,1901
|
|
20250218,122500,514120201,267,267,268,267,2131
|
|
20250218,122400,513549195,268,268,268,268,365
|
|
20250218,122300,513451375,268,268,268,268,301
|
|
20250218,122200,513370707,268,268,268,268,10005
|
|
20250218,122100,510689367,267,268,268,267,1046
|
|
20250218,122000,510410039,268,268,268,268,126
|
|
20250218,121900,510376271,268,268,268,268,2
|
|
20250218,121800,510375735,268,268,268,268,514
|
|
20250218,121700,510237983,268,268,268,268,448
|
|
20250218,121600,510117919,268,269,269,268,974
|
|
20250218,121500,509856886,268,268,268,268,0
|
|
20250218,121400,509856886,268,269,269,268,6000
|
|
20250218,121300,508247886,269,269,269,269,17
|
|
20250218,121200,508243313,269,269,269,269,3
|
|
20250218,121100,508242506,268,269,269,268,2645
|
|
20250218,121000,507533645,268,268,268,268,12722
|
|
20250218,120900,504124149,268,267,268,267,187
|
|
20250218,120800,504074034,267,267,267,267,4249
|
|
20250218,120700,502939551,267,268,268,267,1515
|
|
20250218,120600,502534974,268,268,268,268,110
|
|
20250218,120500,502505494,268,267,268,267,1018
|
|
20250218,120400,502233670,268,267,268,267,558
|
|
20250218,120300,502084130,268,267,268,267,505
|
|
20250218,120200,501949291,267,267,267,267,0
|
|
20250218,120100,501949291,267,268,269,267,39968
|
|
20250218,120000,491253742,268,268,268,268,19199
|
|
20250218,115900,486108410,268,269,269,268,1094
|
|
20250218,115800,485815208,269,269,269,269,4918
|
|
20250218,115700,484492266,269,268,269,268,580
|
|
20250218,115600,484336726,268,268,268,268,10
|
|
20250218,115500,484334046,267,268,268,267,684
|
|
20250218,115400,484150735,268,268,268,267,20020
|
|
20250218,115300,478805376,268,268,268,268,13585
|
|
20250218,115200,475164596,268,268,268,268,28158
|
|
20250218,115100,467618252,268,267,268,267,244
|
|
20250218,115000,467553102,267,267,267,267,4988
|
|
20250218,114900,466221306,268,268,268,268,600
|
|
20250218,114800,466060506,268,268,268,268,4
|
|
20250218,114700,466059434,267,267,268,267,10008
|
|
20250218,114600,463387291,268,267,268,267,814
|
|
20250218,114500,463169940,267,267,267,267,0
|
|
20250218,114400,463169940,267,267,267,267,300
|
|
20250218,114300,463089840,267,267,267,267,11101
|
|
20250218,114200,460125873,267,267,267,267,1000
|
|
20250218,114100,459858873,267,267,267,267,210
|
|
20250218,114000,459802803,267,267,267,267,0
|
|
20250218,113900,459802803,267,267,267,266,4468
|
|
20250218,113800,458614185,267,267,267,267,278
|
|
20250218,113700,458539959,267,267,268,267,41114
|
|
20250218,113600,447562321,268,268,268,268,1206
|
|
20250218,113500,447239113,268,268,268,268,840
|
|
20250218,113400,447013993,268,267,268,267,17676
|
|
20250218,113300,442294201,267,266,267,266,323
|
|
20250218,113200,442208275,266,266,266,266,1012
|
|
20250218,113100,441939083,266,266,266,266,2272
|
|
20250218,113000,441334731,266,265,266,265,516
|
|
20250218,112900,441197476,265,266,266,265,12978
|
|
20250218,112800,437753208,267,267,267,267,72
|
|
20250218,112700,437733984,267,267,267,267,700
|
|
20250218,112600,437547084,267,267,267,267,2002
|
|
20250218,112500,437012550,266,266,266,265,33011
|
|
20250218,112400,428234624,265,266,267,265,105188
|
|
20250218,112300,400258686,267,267,267,267,104
|
|
20250218,112200,400230918,267,266,268,266,873
|
|
20250218,112100,399998140,267,267,267,267,10349
|
|
20250218,112000,397234957,267,267,267,267,0
|
|
20250218,111900,397234957,267,268,268,267,13012
|
|
20250218,111800,393760743,267,268,268,267,115
|
|
20250218,111700,393730023,268,267,268,267,21
|
|
20250218,111600,393724396,268,267,268,267,10143
|
|
20250218,111500,391016212,267,267,267,267,101
|
|
20250218,111400,390989245,267,267,268,267,10777
|
|
20250218,111300,388111785,268,268,268,267,1152
|
|
20250218,111200,387804049,268,268,268,268,200
|
|
20250218,111100,387750449,267,267,267,267,4498
|
|
20250218,111000,386549483,267,267,267,267,700
|
|
20250218,110900,386362583,267,268,268,267,1313
|
|
20250218,110800,386010702,268,268,268,268,1211
|
|
20250218,110700,385686154,267,268,268,267,970
|
|
20250218,110600,385426256,268,268,268,267,13186
|
|
20250218,110500,381904492,268,268,268,268,1114
|
|
20250218,110400,381605940,268,268,268,268,328
|
|
20250218,110300,381518036,268,268,268,267,1227
|
|
20250218,110200,381189201,267,268,268,267,84
|
|
20250218,110100,381166690,268,268,268,267,721
|
|
20250218,110000,380973492,267,267,267,267,23583
|
|
20250218,105900,374676831,267,268,268,267,3170
|
|
20250218,105800,373829885,268,268,268,268,1
|
|
20250218,105700,373829617,268,268,268,268,1000
|
|
20250218,105600,373561617,267,268,268,267,1900
|
|
20250218,105500,373053317,268,267,268,267,2101
|
|
20250218,105400,372492349,268,268,268,268,14159
|
|
20250218,105300,368697737,268,268,268,268,14705
|
|
20250218,105200,364756797,267,268,268,267,11
|
|
20250218,105100,364753850,267,267,267,267,85
|
|
20250218,105000,364731155,267,268,268,267,24012
|
|
20250218,104900,358319936,268,268,268,268,491
|
|
20250218,104800,358188348,268,268,268,267,21741
|
|
20250218,104700,352381760,267,267,267,267,35
|
|
20250218,104600,352372415,268,269,269,267,13637
|
|
20250218,104500,348712605,269,269,269,268,535
|
|
20250218,104400,348568700,269,269,269,269,946
|
|
20250218,104300,348314226,268,268,269,268,16108
|
|
20250218,104200,343991592,268,268,268,268,1211
|
|
20250218,104100,343667044,268,268,269,268,11633
|
|
20250218,104000,340547446,268,268,268,268,21104
|
|
20250218,103900,334891574,268,267,268,267,1094
|
|
20250218,103800,334598456,268,267,268,267,6402
|
|
20250218,103700,332888120,266,267,267,266,40208
|
|
20250218,103600,322159085,267,267,267,267,24629
|
|
20250218,103500,315583142,267,267,267,266,15137
|
|
20250218,103400,311543244,267,267,267,267,440
|
|
20250218,103300,311425764,267,267,267,266,5223
|
|
20250218,103200,310031308,267,267,267,267,43761
|
|
20250218,103100,298347121,267,268,268,267,118113
|
|
20250218,103000,266805950,268,268,268,268,3294
|
|
20250218,102900,265923158,268,268,269,268,32024
|
|
20250218,102800,257340725,268,269,269,268,14294
|
|
20250218,102700,253499911,269,269,269,268,851
|
|
20250218,102600,253271692,269,268,269,268,228
|
|
20250218,102500,253210460,268,269,269,268,231
|
|
20250218,102400,253148542,269,269,269,269,2
|
|
20250218,102300,253148004,269,269,269,269,10
|
|
20250218,102200,253145314,268,268,269,268,560
|
|
20250218,102100,252995224,268,269,269,268,8506
|
|
20250218,102000,250715413,269,269,269,268,31
|
|
20250218,101900,250707075,268,269,269,268,5269
|
|
20250218,101800,249289972,269,269,269,268,1510
|
|
20250218,101700,248883958,269,269,269,268,2707
|
|
20250218,101600,248157275,268,269,269,268,4945
|
|
20250218,101500,246830613,268,269,269,268,7107
|
|
20250218,101400,244918831,269,270,270,269,6890
|
|
20250218,101300,243065186,269,268,269,268,13998
|
|
20250218,101200,239299824,268,269,269,268,3218
|
|
20250218,101100,238435288,269,269,269,269,2350
|
|
20250218,101000,237803138,268,269,269,268,5500
|
|
20250218,100900,236324638,269,269,269,268,15862
|
|
20250218,100800,232062564,269,268,269,267,32804
|
|
20250218,100700,223280650,268,267,268,267,8561
|
|
20250218,100600,220993851,268,268,268,267,2088
|
|
20250218,100500,220434839,268,268,268,268,1796
|
|
20250218,100400,219953511,268,268,269,267,9154
|
|
20250218,100300,217505739,268,268,269,268,23687
|
|
20250218,100200,211157576,269,269,269,269,731
|
|
20250218,100100,210960937,269,268,269,268,8403
|
|
20250218,100000,208707562,269,269,269,268,8049
|
|
20250218,095900,206543444,269,269,269,268,4869
|
|
20250218,095800,205235683,269,269,269,269,735
|
|
20250218,095700,205037968,268,271,271,268,129390
|
|
20250218,095600,170171010,271,271,271,271,24414
|
|
20250218,095500,163554816,272,271,272,271,546
|
|
20250218,095400,163406318,272,272,272,272,317
|
|
20250218,095300,163320094,272,272,272,272,0
|
|
20250218,095200,163320094,272,271,272,271,1499
|
|
20250218,095100,162913828,271,271,271,270,39857
|
|
20250218,095000,152112891,271,272,272,271,2546
|
|
20250218,094900,151420579,272,271,272,271,4491
|
|
20250218,094800,150199517,272,272,272,272,72
|
|
20250218,094700,150179933,272,272,273,272,5123
|
|
20250218,094600,148786377,272,273,273,272,3862
|
|
20250218,094500,147735900,273,273,273,271,1247
|
|
20250218,094400,147397569,273,273,273,272,1404
|
|
20250218,094300,147014501,273,272,273,271,15299
|
|
20250218,094200,142849727,272,271,272,271,12115
|
|
20250218,094100,139566317,271,272,273,271,23218
|
|
20250218,094000,133257048,272,272,272,271,6125
|
|
20250218,093900,131595048,271,273,273,271,34282
|
|
20250218,093800,122267739,273,273,273,272,2930
|
|
20250218,093700,121469675,273,273,273,273,933
|
|
20250218,093600,121214966,273,273,273,273,3715
|
|
20250218,093500,120200771,273,273,274,273,3577
|
|
20250218,093400,119223728,273,273,274,273,5964
|
|
20250218,093300,117595536,273,274,274,273,16783
|
|
20250218,093200,113013776,274,273,274,273,17434
|
|
20250218,093100,108254274,273,273,273,273,501
|
|
20250218,093000,108117501,274,273,274,273,21043
|
|
20250218,092900,102372691,274,273,274,273,1974
|
|
20250218,092800,101833671,274,274,274,274,13214
|
|
20250218,092700,98213035,274,275,275,274,3689
|
|
20250218,092600,97202237,275,275,276,275,7657
|
|
20250218,092500,95096160,276,276,277,274,13692
|
|
20250218,092400,91322368,276,276,276,274,15766
|
|
20250218,092300,86990954,275,276,276,275,6568
|
|
20250218,092200,85184409,276,275,276,275,10094
|
|
20250218,092100,82408039,274,275,275,274,2025
|
|
20250218,092000,81852169,274,275,275,274,1856
|
|
20250218,091900,81342042,275,275,275,274,12635
|
|
20250218,091800,77879567,274,274,275,274,1565
|
|
20250218,091700,77449769,275,275,275,274,3160
|
|
20250218,091600,76580770,275,275,275,274,1227
|
|
20250218,091500,76243346,275,275,275,275,8303
|
|
20250218,091400,73960021,275,275,275,275,46
|
|
20250218,091300,73947371,275,275,275,274,5783
|
|
20250218,091200,72357058,275,275,275,274,1293
|
|
20250218,091100,72001484,275,275,276,275,4660
|
|
20250218,091000,70719806,276,277,277,275,861
|
|
20250218,090900,70481580,275,275,277,274,19268
|
|
20250218,090800,65181506,277,277,277,275,7503
|
|
20250218,090700,63112597,276,278,278,276,20423
|
|
20250218,090600,57468791,278,279,279,277,6425
|
|
20250218,090500,55684456,280,278,280,277,50052
|
|
20250218,090400,41756103,280,280,280,279,14648
|
|
20250218,090300,37657263,280,278,283,277,83413
|
|
20250218,090200,14291031,278,278,279,276,35315
|
|
20250218,090100,4461292,278,276,278,275,8865
|
|
20250218,090000,2009143,275,277,277,275,7260
|