707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,204400,727559419,665,665,665,665,14469
|
|
20250218,204300,727559419,665,665,665,665,0
|
|
20250218,204200,727559419,665,665,665,665,0
|
|
20250218,204100,727559419,665,665,665,665,0
|
|
20250218,204000,727559419,665,665,665,665,0
|
|
20250218,203900,727559419,665,665,665,665,0
|
|
20250218,203800,727559419,665,665,665,665,0
|
|
20250218,203700,727559419,665,665,665,665,0
|
|
20250218,203600,727559419,665,665,665,665,0
|
|
20250218,203500,727559419,665,665,665,665,0
|
|
20250218,203400,727559419,665,665,665,665,0
|
|
20250218,203300,727559419,665,665,665,665,0
|
|
20250218,203200,727559419,665,665,665,665,0
|
|
20250218,203100,727559419,665,665,665,665,0
|
|
20250218,203000,727559419,665,665,665,665,0
|
|
20250218,202900,727559419,665,665,665,665,0
|
|
20250218,202800,727559419,665,665,665,665,0
|
|
20250218,202700,727559419,665,665,665,665,0
|
|
20250218,202600,727559419,665,665,665,665,0
|
|
20250218,202500,727559419,665,665,665,665,0
|
|
20250218,202400,727559419,665,665,665,665,0
|
|
20250218,202300,727559419,665,665,665,665,0
|
|
20250218,202200,727559419,665,665,665,665,0
|
|
20250218,202100,727559419,665,665,665,665,0
|
|
20250218,202000,727559419,665,665,665,665,0
|
|
20250218,201900,727559419,665,665,665,665,0
|
|
20250218,201800,727559419,665,665,665,665,0
|
|
20250218,201700,727559419,665,665,665,665,0
|
|
20250218,201600,727559419,665,665,665,665,0
|
|
20250218,201500,727559419,665,665,665,665,0
|
|
20250218,201400,727559419,665,665,665,665,14469
|
|
20250218,201300,727559419,665,665,665,665,0
|
|
20250218,201200,727559419,665,665,665,665,0
|
|
20250218,201100,727559419,665,665,665,665,0
|
|
20250218,201000,727559419,665,665,665,665,0
|
|
20250218,200900,727559419,665,665,665,665,0
|
|
20250218,200800,727559419,665,665,665,665,0
|
|
20250218,200700,727559419,665,665,665,665,0
|
|
20250218,200600,727559419,665,665,665,665,0
|
|
20250218,200500,727559419,665,665,665,665,0
|
|
20250218,200400,727559419,665,665,665,665,0
|
|
20250218,200300,727559419,665,665,665,665,0
|
|
20250218,200200,727559419,665,665,665,665,0
|
|
20250218,200100,727559419,665,665,665,665,0
|
|
20250218,200000,727559419,665,665,665,665,0
|
|
20250218,195900,727559419,665,665,665,665,0
|
|
20250218,195800,727559419,665,665,665,665,0
|
|
20250218,195700,727559419,665,665,665,665,0
|
|
20250218,195600,727559419,665,665,665,665,0
|
|
20250218,195500,727559419,665,665,665,665,0
|
|
20250218,195400,727559419,665,665,665,665,0
|
|
20250218,195300,727559419,665,665,665,665,0
|
|
20250218,195200,727559419,665,665,665,665,0
|
|
20250218,195100,727559419,665,665,665,665,0
|
|
20250218,195000,727559419,665,665,665,665,0
|
|
20250218,194900,727559419,665,665,665,665,0
|
|
20250218,194800,727559419,665,665,665,665,0
|
|
20250218,194700,727559419,665,665,665,665,0
|
|
20250218,194600,727559419,665,665,665,665,0
|
|
20250218,194500,727559419,665,665,665,665,0
|
|
20250218,194400,727559419,665,665,665,665,14469
|
|
20250218,194300,727559419,665,665,665,665,0
|
|
20250218,194200,727559419,665,665,665,665,0
|
|
20250218,194100,727559419,665,665,665,665,0
|
|
20250218,194000,727559419,665,665,665,665,0
|
|
20250218,193900,727559419,665,665,665,665,0
|
|
20250218,193800,727559419,665,665,665,665,0
|
|
20250218,193700,727559419,665,665,665,665,0
|
|
20250218,193600,727559419,665,665,665,665,0
|
|
20250218,193500,727559419,665,665,665,665,0
|
|
20250218,193400,727559419,665,665,665,665,0
|
|
20250218,193300,727559419,665,665,665,665,0
|
|
20250218,193200,727559419,665,665,665,665,0
|
|
20250218,193100,727559419,665,665,665,665,0
|
|
20250218,193000,727559419,665,665,665,665,0
|
|
20250218,192900,727559419,665,665,665,665,0
|
|
20250218,192800,727559419,665,665,665,665,0
|
|
20250218,192700,727559419,665,665,665,665,0
|
|
20250218,192600,727559419,665,665,665,665,0
|
|
20250218,192500,727559419,665,665,665,665,0
|
|
20250218,192400,727559419,665,665,665,665,0
|
|
20250218,192300,727559419,665,665,665,665,0
|
|
20250218,192200,727559419,665,665,665,665,0
|
|
20250218,192100,727559419,665,665,665,665,0
|
|
20250218,192000,727559419,665,665,665,665,0
|
|
20250218,191900,727559419,665,665,665,665,0
|
|
20250218,191800,727559419,665,665,665,665,0
|
|
20250218,191700,727559419,665,665,665,665,0
|
|
20250218,191600,727559419,665,665,665,665,0
|
|
20250218,191500,727559419,665,665,665,665,0
|
|
20250218,191400,727559419,665,665,665,665,14469
|
|
20250218,191300,727559419,665,665,665,665,0
|
|
20250218,191200,727559419,665,665,665,665,0
|
|
20250218,191100,727559419,665,665,665,665,0
|
|
20250218,191000,727559419,665,665,665,665,0
|
|
20250218,190900,727559419,665,665,665,665,0
|
|
20250218,190800,727559419,665,665,665,665,0
|
|
20250218,190700,727559419,665,665,665,665,0
|
|
20250218,190600,727559419,665,665,665,665,0
|
|
20250218,190500,727559419,665,665,665,665,0
|
|
20250218,190400,727559419,665,665,665,665,0
|
|
20250218,190300,727559419,665,665,665,665,0
|
|
20250218,190200,727559419,665,665,665,665,0
|
|
20250218,190100,727559419,665,665,665,665,0
|
|
20250218,190000,727559419,665,665,665,665,0
|
|
20250218,185900,727559419,665,665,665,665,0
|
|
20250218,185800,727559419,665,665,665,665,0
|
|
20250218,185700,727559419,665,665,665,665,0
|
|
20250218,185600,727559419,665,665,665,665,0
|
|
20250218,185500,727559419,665,665,665,665,0
|
|
20250218,185400,727559419,665,665,665,665,0
|
|
20250218,185300,727559419,665,665,665,665,0
|
|
20250218,185200,727559419,665,665,665,665,0
|
|
20250218,185100,727559419,665,665,665,665,0
|
|
20250218,185000,727559419,665,665,665,665,0
|
|
20250218,184900,727559419,665,665,665,665,0
|
|
20250218,184800,727559419,665,665,665,665,0
|
|
20250218,184700,727559419,665,665,665,665,0
|
|
20250218,184600,727559419,665,665,665,665,0
|
|
20250218,184500,727559419,665,665,665,665,0
|
|
20250218,184400,727559419,665,665,665,665,14469
|
|
20250218,184300,727559419,665,665,665,665,0
|
|
20250218,184200,727559419,665,665,665,665,0
|
|
20250218,184100,727559419,665,665,665,665,0
|
|
20250218,184000,727559419,665,665,665,665,0
|
|
20250218,183900,727559419,665,665,665,665,0
|
|
20250218,183800,727559419,665,665,665,665,0
|
|
20250218,183700,727559419,665,665,665,665,0
|
|
20250218,183600,727559419,665,665,665,665,0
|
|
20250218,183500,727559419,665,665,665,665,0
|
|
20250218,183400,727559419,665,665,665,665,0
|
|
20250218,183300,727559419,665,665,665,665,0
|
|
20250218,183200,727559419,665,665,665,665,0
|
|
20250218,183100,727559419,665,665,665,665,0
|
|
20250218,183000,727559419,665,665,665,665,0
|
|
20250218,182900,727559419,665,665,665,665,0
|
|
20250218,182800,727559419,665,665,665,665,0
|
|
20250218,182700,727559419,665,665,665,665,0
|
|
20250218,182600,727559419,665,665,665,665,0
|
|
20250218,182500,727559419,665,665,665,665,0
|
|
20250218,182400,727559419,665,665,665,665,0
|
|
20250218,182300,727559419,665,665,665,665,0
|
|
20250218,182200,727559419,665,665,665,665,0
|
|
20250218,182100,727559419,665,665,665,665,0
|
|
20250218,182000,727559419,665,665,665,665,0
|
|
20250218,181900,727559419,665,665,665,665,0
|
|
20250218,181800,727559419,665,665,665,665,0
|
|
20250218,181700,727559419,665,665,665,665,0
|
|
20250218,181600,727559419,665,665,665,665,0
|
|
20250218,181500,727559419,665,665,665,665,0
|
|
20250218,181400,727559419,665,665,665,665,14469
|
|
20250218,181300,727559419,665,665,665,665,0
|
|
20250218,181200,727559419,665,665,665,665,0
|
|
20250218,181100,727559419,665,665,665,665,0
|
|
20250218,181000,727559419,665,665,665,665,0
|
|
20250218,180900,727559419,665,665,665,665,0
|
|
20250218,180800,727559419,665,665,665,665,0
|
|
20250218,180700,727559419,665,665,665,665,0
|
|
20250218,180600,727559419,665,665,665,665,0
|
|
20250218,180500,727559419,665,665,665,665,0
|
|
20250218,180400,727559419,665,665,665,665,0
|
|
20250218,180300,727559419,665,665,665,665,0
|
|
20250218,180200,727559419,665,665,665,665,0
|
|
20250218,180100,727559419,665,665,665,665,0
|
|
20250218,180000,727559419,665,665,665,665,0
|
|
20250218,175900,727559419,665,665,665,665,0
|
|
20250218,175800,727559419,665,665,665,665,0
|
|
20250218,175700,727559419,665,665,665,665,0
|
|
20250218,175600,727559419,665,665,665,665,0
|
|
20250218,175500,727559419,665,665,665,665,0
|
|
20250218,175400,727559419,665,665,665,665,0
|
|
20250218,175300,727559419,665,665,665,665,0
|
|
20250218,175200,727559419,665,665,665,665,0
|
|
20250218,175100,727559419,665,665,665,665,0
|
|
20250218,175000,727559419,665,665,665,665,0
|
|
20250218,174900,727559419,665,665,665,665,0
|
|
20250218,174800,727559419,665,665,665,665,0
|
|
20250218,174700,727559419,665,665,665,665,0
|
|
20250218,174600,727559419,665,665,665,665,0
|
|
20250218,174500,727559419,665,665,665,665,0
|
|
20250218,174400,727559419,665,665,665,665,14469
|
|
20250218,174300,727559419,665,665,665,665,0
|
|
20250218,174200,727559419,665,665,665,665,0
|
|
20250218,174100,727559419,665,665,665,665,0
|
|
20250218,174000,727559419,665,665,665,665,0
|
|
20250218,173900,727559419,665,665,665,665,0
|
|
20250218,173800,727559419,665,665,665,665,0
|
|
20250218,173700,727559419,665,665,665,665,0
|
|
20250218,173600,727559419,665,665,665,665,0
|
|
20250218,173500,727559419,665,665,665,665,0
|
|
20250218,173400,727559419,665,665,665,665,0
|
|
20250218,173300,727559419,665,665,665,665,0
|
|
20250218,173200,727559419,665,665,665,665,0
|
|
20250218,173100,727559419,665,665,665,665,0
|
|
20250218,173000,727559419,665,665,665,665,0
|
|
20250218,172900,727559419,665,665,665,665,0
|
|
20250218,172800,727559419,665,665,665,665,0
|
|
20250218,172700,727559419,665,665,665,665,0
|
|
20250218,172600,727559419,665,665,665,665,0
|
|
20250218,172500,727559419,665,665,665,665,0
|
|
20250218,172400,727559419,665,665,665,665,0
|
|
20250218,172300,727559419,665,665,665,665,0
|
|
20250218,172200,727559419,665,665,665,665,0
|
|
20250218,172100,727559419,665,665,665,665,0
|
|
20250218,172000,727559419,665,665,665,665,0
|
|
20250218,171900,727559419,665,665,665,665,0
|
|
20250218,171800,727559419,665,665,665,665,0
|
|
20250218,171700,727559419,665,665,665,665,0
|
|
20250218,171600,727559419,665,665,665,665,0
|
|
20250218,171500,727559419,665,665,665,665,0
|
|
20250218,171400,727559419,665,665,665,665,14469
|
|
20250218,171300,727559419,665,665,665,665,0
|
|
20250218,171200,727559419,665,665,665,665,0
|
|
20250218,171100,727559419,665,665,665,665,0
|
|
20250218,171000,727559419,665,665,665,665,0
|
|
20250218,170900,727559419,665,665,665,665,0
|
|
20250218,170800,727559419,665,665,665,665,0
|
|
20250218,170700,727559419,665,665,665,665,0
|
|
20250218,170600,727559419,665,665,665,665,0
|
|
20250218,170500,727559419,665,665,665,665,0
|
|
20250218,170400,727559419,665,665,665,665,0
|
|
20250218,170300,727559419,665,665,665,665,0
|
|
20250218,170200,727559419,665,665,665,665,0
|
|
20250218,170100,727559419,665,665,665,665,0
|
|
20250218,170000,727559419,665,665,665,665,0
|
|
20250218,165900,727559419,665,665,665,665,0
|
|
20250218,165800,727559419,665,665,665,665,0
|
|
20250218,165700,727559419,665,665,665,665,0
|
|
20250218,165600,727559419,665,665,665,665,0
|
|
20250218,165500,727559419,665,665,665,665,0
|
|
20250218,165400,727559419,665,665,665,665,0
|
|
20250218,165300,727559419,665,665,665,665,0
|
|
20250218,165200,727559419,665,665,665,665,0
|
|
20250218,165100,727559419,665,665,665,665,0
|
|
20250218,165000,727559419,665,665,665,665,0
|
|
20250218,164900,727559419,665,665,665,665,0
|
|
20250218,164800,727559419,665,665,665,665,0
|
|
20250218,164700,727559419,665,665,665,665,0
|
|
20250218,164600,727559419,665,665,665,665,0
|
|
20250218,164500,727559419,665,665,665,665,0
|
|
20250218,164400,727559419,665,665,665,665,14469
|
|
20250218,164300,727559419,665,665,665,665,0
|
|
20250218,164200,727559419,665,665,665,665,0
|
|
20250218,164100,727559419,665,665,665,665,0
|
|
20250218,164000,727559419,665,665,665,665,0
|
|
20250218,163900,727559419,665,665,665,665,0
|
|
20250218,163800,727559419,665,665,665,665,0
|
|
20250218,163700,727559419,665,665,665,665,0
|
|
20250218,163600,727559419,665,665,665,665,0
|
|
20250218,163500,727559419,665,665,665,665,0
|
|
20250218,163400,727559419,665,665,665,665,0
|
|
20250218,163300,727559419,665,665,665,665,0
|
|
20250218,163200,727559419,665,665,665,665,0
|
|
20250218,163100,727559419,665,665,665,665,0
|
|
20250218,163000,727559419,665,665,665,665,0
|
|
20250218,162900,727559419,665,665,665,665,0
|
|
20250218,162800,727559419,665,665,665,665,0
|
|
20250218,162700,727559419,665,665,665,665,0
|
|
20250218,162600,727559419,665,665,665,665,0
|
|
20250218,162500,727559419,665,665,665,665,0
|
|
20250218,162400,727559419,665,665,665,665,0
|
|
20250218,162300,727559419,665,665,665,665,0
|
|
20250218,162200,727559419,665,665,665,665,0
|
|
20250218,162100,727559419,665,665,665,665,0
|
|
20250218,162000,727559419,665,665,665,665,0
|
|
20250218,161900,727559419,665,665,665,665,0
|
|
20250218,161800,727559419,665,665,665,665,0
|
|
20250218,161700,727559419,665,665,665,665,0
|
|
20250218,161600,727559419,665,665,665,665,0
|
|
20250218,161500,727559419,665,665,665,665,0
|
|
20250218,161400,727559419,665,665,665,665,14469
|
|
20250218,161300,727559419,665,665,665,665,0
|
|
20250218,161200,727559419,665,665,665,665,0
|
|
20250218,161100,727559419,665,665,665,665,0
|
|
20250218,161000,727559419,665,665,665,665,0
|
|
20250218,160900,727559419,665,665,665,665,0
|
|
20250218,160800,727559419,665,665,665,665,0
|
|
20250218,160700,727559419,665,665,665,665,0
|
|
20250218,160600,727559419,665,665,665,665,0
|
|
20250218,160500,727559419,665,665,665,665,0
|
|
20250218,160400,727559419,665,665,665,665,0
|
|
20250218,160300,727559419,665,665,665,665,0
|
|
20250218,160200,727559419,665,665,665,665,0
|
|
20250218,160100,727559419,665,665,665,665,0
|
|
20250218,160000,727559419,665,665,665,665,0
|
|
20250218,155900,727559419,665,665,665,665,0
|
|
20250218,155800,727559419,665,665,665,665,0
|
|
20250218,155700,727559419,665,665,665,665,0
|
|
20250218,155600,727559419,665,665,665,665,0
|
|
20250218,155500,727559419,665,665,665,665,0
|
|
20250218,155400,727559419,665,665,665,665,0
|
|
20250218,155300,727559419,665,665,665,665,0
|
|
20250218,155200,727559419,665,665,665,665,0
|
|
20250218,155100,727559419,665,665,665,665,0
|
|
20250218,155000,727559419,665,665,665,665,0
|
|
20250218,154900,727559419,665,665,665,665,0
|
|
20250218,154800,727559419,665,665,665,665,0
|
|
20250218,154700,727559419,665,665,665,665,0
|
|
20250218,154600,727559419,665,665,665,665,0
|
|
20250218,154500,727559419,665,665,665,665,0
|
|
20250218,154400,727559419,665,665,665,665,14469
|
|
20250218,154300,727559419,665,665,665,665,0
|
|
20250218,154200,727559419,665,665,665,665,0
|
|
20250218,154100,727559419,665,665,665,665,0
|
|
20250218,154000,727559419,665,665,665,665,0
|
|
20250218,153900,727559419,665,665,665,665,0
|
|
20250218,153800,727559419,665,665,665,665,0
|
|
20250218,153700,727559419,665,665,665,665,0
|
|
20250218,153600,727559419,665,665,665,665,0
|
|
20250218,153500,727559419,665,665,665,665,0
|
|
20250218,153400,727559419,665,665,665,665,0
|
|
20250218,153300,727559419,665,665,665,665,0
|
|
20250218,153200,727559419,665,665,665,665,0
|
|
20250218,153100,727559419,665,665,665,665,0
|
|
20250218,153000,727559419,665,665,665,665,14469
|
|
20250218,152900,717937534,664,664,664,664,0
|
|
20250218,152800,717937534,664,664,664,664,0
|
|
20250218,152700,717937534,664,664,664,664,0
|
|
20250218,152600,717937534,664,664,664,664,0
|
|
20250218,152500,717937534,664,664,664,664,0
|
|
20250218,152400,717937534,664,664,664,664,0
|
|
20250218,152300,717937534,664,664,664,664,0
|
|
20250218,152200,717937534,664,664,664,664,0
|
|
20250218,152100,717937534,664,664,664,664,0
|
|
20250218,152000,717937534,664,664,664,664,0
|
|
20250218,151900,717937534,664,664,664,663,3013
|
|
20250218,151800,715937247,664,664,665,663,7872
|
|
20250218,151700,710716216,664,663,664,663,468
|
|
20250218,151600,710405908,664,663,664,662,3002
|
|
20250218,151500,708415667,664,664,664,664,3
|
|
20250218,151400,708413675,664,663,664,662,1747
|
|
20250218,151300,707257036,664,664,664,664,0
|
|
20250218,151200,707257036,664,663,664,663,501
|
|
20250218,151100,706924872,664,663,664,663,11
|
|
20250218,151000,706917578,663,664,664,663,1739
|
|
20250218,150900,705764619,664,664,664,663,1591
|
|
20250218,150800,704709485,665,665,665,665,0
|
|
20250218,150700,704709485,665,664,665,664,5350
|
|
20250218,150600,701156944,664,664,664,664,4
|
|
20250218,150500,701154288,665,666,666,665,243
|
|
20250218,150400,700992643,666,666,666,666,0
|
|
20250218,150300,700992643,666,666,666,666,90
|
|
20250218,150200,700932703,666,666,666,666,1
|
|
20250218,150100,700932037,662,662,662,662,0
|
|
20250218,150000,700932037,662,666,666,662,2374
|
|
20250218,145900,699360033,665,665,665,665,5047
|
|
20250218,145800,696003778,665,665,665,665,184
|
|
20250218,145700,695881418,665,663,665,663,7273
|
|
20250218,145600,691052209,663,662,663,662,258
|
|
20250218,145500,690881412,662,662,662,662,1210
|
|
20250218,145400,690080392,661,661,661,661,0
|
|
20250218,145300,690080392,661,661,661,661,4280
|
|
20250218,145200,687251312,662,662,662,661,113
|
|
20250218,145100,687176575,662,662,662,662,140
|
|
20250218,145000,687083895,662,662,662,661,860
|
|
20250218,144900,686515025,662,662,662,662,1
|
|
20250218,144800,686514363,663,663,663,663,100
|
|
20250218,144700,686448063,662,662,662,662,11996
|
|
20250218,144600,678506711,662,661,662,660,5503
|
|
20250218,144500,674871709,661,661,661,661,347
|
|
20250218,144400,674642342,660,661,661,660,10203
|
|
20250218,144300,667908159,660,661,661,660,15394
|
|
20250218,144200,657740640,661,662,662,661,5215
|
|
20250218,144100,654292375,662,662,662,662,7575
|
|
20250218,144000,649277725,662,662,662,662,439
|
|
20250218,143900,648987107,661,661,661,661,0
|
|
20250218,143800,648987107,661,661,661,661,300
|
|
20250218,143700,648788807,661,663,663,661,111
|
|
20250218,143600,648715374,661,662,663,661,6758
|
|
20250218,143500,644247728,663,663,663,663,0
|
|
20250218,143400,644247728,663,663,663,663,0
|
|
20250218,143300,644247728,663,663,663,663,26
|
|
20250218,143200,644230490,663,663,663,663,149
|
|
20250218,143100,644131703,663,663,663,660,9008
|
|
20250218,143000,638181021,663,663,663,663,40
|
|
20250218,142900,638154501,661,661,661,661,2231
|
|
20250218,142800,636679810,661,662,662,661,1404
|
|
20250218,142700,635751527,663,663,663,663,0
|
|
20250218,142600,635751527,663,663,663,661,2160
|
|
20250218,142500,634323707,662,662,662,662,2458
|
|
20250218,142400,632696511,662,662,662,662,0
|
|
20250218,142300,632696511,662,662,662,662,22
|
|
20250218,142200,632681947,662,662,662,662,0
|
|
20250218,142100,632681947,662,662,662,662,2759
|
|
20250218,142000,630855489,663,663,663,663,50
|
|
20250218,141900,630822339,663,661,663,661,3501
|
|
20250218,141800,628507176,662,664,664,661,6518
|
|
20250218,141700,624197256,664,661,664,661,1274
|
|
20250218,141600,623355136,664,664,664,664,139
|
|
20250218,141500,623262840,661,664,664,661,2002
|
|
20250218,141400,621939304,663,663,663,663,100
|
|
20250218,141300,621873004,664,664,664,664,1
|
|
20250218,141200,621872340,661,662,662,661,4454
|
|
20250218,141100,618927422,665,664,665,662,1010
|
|
20250218,141000,618258781,665,662,665,662,371
|
|
20250218,140900,618012879,662,663,663,662,442
|
|
20250218,140800,617719873,665,665,665,663,4053
|
|
20250218,140700,615032628,663,663,663,663,4138
|
|
20250218,140600,612289134,663,663,663,663,1
|
|
20250218,140500,612288471,663,664,664,663,2270
|
|
20250218,140400,610782788,665,664,665,664,2502
|
|
20250218,140300,609120081,663,663,663,663,0
|
|
20250218,140200,609120081,663,663,663,663,0
|
|
20250218,140100,609120081,663,663,663,663,0
|
|
20250218,140000,609120081,663,663,663,663,6
|
|
20250218,135900,609116103,663,664,664,663,1047
|
|
20250218,135800,608420940,664,664,664,664,1
|
|
20250218,135700,608420276,664,662,664,662,2107
|
|
20250218,135600,607025440,662,664,664,662,1001
|
|
20250218,135500,606362776,663,664,664,663,4416
|
|
20250218,135400,603434967,663,663,663,663,300
|
|
20250218,135300,603236067,663,664,664,663,16
|
|
20250218,135200,603225458,664,664,664,664,0
|
|
20250218,135100,603225458,664,664,664,664,8
|
|
20250218,135000,603220146,664,663,664,661,2990
|
|
20250218,134900,601240300,664,664,664,662,3
|
|
20250218,134800,601238310,664,665,665,661,8458
|
|
20250218,134700,595620413,663,664,664,663,300
|
|
20250218,134600,595421464,664,664,664,664,110
|
|
20250218,134500,595348424,664,664,664,664,0
|
|
20250218,134400,595348424,664,664,664,664,1
|
|
20250218,134300,595347760,661,663,664,661,3322
|
|
20250218,134200,593151682,662,663,664,662,4502
|
|
20250218,134100,590171352,664,664,664,662,1232
|
|
20250218,134000,589355327,664,664,664,664,1
|
|
20250218,133900,589354663,664,664,664,662,13
|
|
20250218,133800,589346045,664,665,665,664,801
|
|
20250218,133700,588814178,664,663,664,662,3209
|
|
20250218,133600,586687224,664,663,664,663,5800
|
|
20250218,133500,582841024,664,664,664,663,26
|
|
20250218,133400,582823761,663,663,663,663,276
|
|
20250218,133300,582640773,663,663,663,663,1982
|
|
20250218,133200,581326707,663,665,665,663,2375
|
|
20250218,133100,579751967,664,665,665,664,4
|
|
20250218,133000,579749309,663,663,665,663,1407
|
|
20250218,132900,578815835,664,664,664,662,223
|
|
20250218,132800,578667982,665,662,665,662,1013
|
|
20250218,132700,577995934,665,662,665,661,812
|
|
20250218,132600,577458163,662,661,662,661,418
|
|
20250218,132500,577181839,660,662,662,660,4955
|
|
20250218,132400,573906322,663,664,664,663,611
|
|
20250218,132300,573501227,665,665,665,665,0
|
|
20250218,132200,573501227,665,665,665,665,8
|
|
20250218,132100,573495907,665,665,665,665,0
|
|
20250218,132000,573495907,665,665,665,665,1
|
|
20250218,131900,573495242,666,666,666,666,0
|
|
20250218,131800,573495242,666,666,666,666,0
|
|
20250218,131700,573495242,666,666,666,666,101
|
|
20250218,131600,573427976,663,664,666,663,2128
|
|
20250218,131500,572017084,666,666,666,666,5
|
|
20250218,131400,572013754,664,667,667,664,4
|
|
20250218,131300,572011094,665,665,667,665,532
|
|
20250218,131200,571657299,665,665,665,665,0
|
|
20250218,131100,571657299,665,665,666,661,33989
|
|
20250218,131000,549162267,666,666,666,666,2
|
|
20250218,130900,549160935,667,669,669,667,34
|
|
20250218,130800,549138237,669,669,669,669,700
|
|
20250218,130700,548669937,669,668,669,667,7
|
|
20250218,130600,548665261,667,667,667,667,10000
|
|
20250218,130500,541995261,667,664,667,664,3000
|
|
20250218,130400,539998993,665,662,665,662,176
|
|
20250218,130300,539882478,662,664,664,662,1081
|
|
20250218,130200,539166786,664,664,664,664,200
|
|
20250218,130100,539033986,664,664,664,664,25
|
|
20250218,130000,539017386,665,665,665,665,2
|
|
20250218,125900,539016056,665,666,666,662,6339
|
|
20250218,125800,534816096,667,667,667,667,691
|
|
20250218,125700,534355199,667,667,667,667,0
|
|
20250218,125600,534355199,667,667,667,667,0
|
|
20250218,125500,534355199,667,667,667,667,1331
|
|
20250218,125400,533467422,667,666,667,666,10
|
|
20250218,125300,533460761,667,667,667,667,104
|
|
20250218,125200,533391393,667,667,667,667,0
|
|
20250218,125100,533391393,667,667,667,667,0
|
|
20250218,125000,533391393,667,667,667,665,6
|
|
20250218,124900,533387399,666,666,666,666,1503
|
|
20250218,124800,532386401,667,667,667,667,0
|
|
20250218,124700,532386401,667,666,667,665,51
|
|
20250218,124600,532352482,667,664,667,664,4182
|
|
20250218,124500,529564955,663,663,663,663,303
|
|
20250218,124400,529364066,664,663,664,663,215
|
|
20250218,124300,529221421,663,663,663,663,0
|
|
20250218,124200,529221421,663,663,663,663,0
|
|
20250218,124100,529221421,663,664,664,663,58
|
|
20250218,124000,529182963,664,664,664,663,63
|
|
20250218,123900,529141160,664,664,664,664,3709
|
|
20250218,123800,526678384,664,662,664,662,4537
|
|
20250218,123700,523670433,662,663,663,662,300
|
|
20250218,123600,523471763,662,663,663,662,16
|
|
20250218,123500,523461166,662,662,662,662,0
|
|
20250218,123400,523461166,662,662,662,662,100
|
|
20250218,123300,523394966,664,664,664,664,600
|
|
20250218,123200,522996566,664,664,664,664,0
|
|
20250218,123100,522996566,664,662,664,661,82
|
|
20250218,123000,522942357,662,662,662,662,700
|
|
20250218,122900,522478957,662,662,662,662,2645
|
|
20250218,122800,520727967,662,662,662,662,0
|
|
20250218,122700,520727967,662,664,664,662,378
|
|
20250218,122600,520477629,665,665,665,665,0
|
|
20250218,122500,520477629,665,665,665,665,27
|
|
20250218,122400,520459674,665,665,665,665,24
|
|
20250218,122300,520443714,665,665,665,665,2
|
|
20250218,122200,520442384,662,662,662,661,10547
|
|
20250218,122100,513460320,662,662,662,662,6336
|
|
20250218,122000,509265888,663,663,663,663,108
|
|
20250218,121900,509194284,663,664,664,663,786
|
|
20250218,121800,508673165,665,665,665,665,10003
|
|
20250218,121700,502021170,664,665,665,662,3866
|
|
20250218,121600,499461854,662,665,665,662,4265
|
|
20250218,121500,496638386,665,665,665,665,0
|
|
20250218,121400,496638386,665,665,665,665,2004
|
|
20250218,121300,495305726,665,662,665,662,1205
|
|
20250218,121200,494508007,665,665,665,665,10
|
|
20250218,121100,494501357,662,665,665,662,9202
|
|
20250218,121000,488406835,665,665,665,665,1
|
|
20250218,120900,488406170,665,664,665,664,400
|
|
20250218,120800,488140567,665,662,665,662,97
|
|
20250218,120700,488076188,664,664,664,662,1666
|
|
20250218,120600,486973284,663,663,663,663,152
|
|
20250218,120500,486872508,663,664,665,663,517
|
|
20250218,120400,486529231,664,664,664,664,7
|
|
20250218,120300,486524583,664,662,664,662,5841
|
|
20250218,120200,482647738,662,662,662,662,18
|
|
20250218,120100,482635822,662,662,662,662,0
|
|
20250218,120000,482635822,662,662,662,662,0
|
|
20250218,115900,482635822,662,663,663,662,2266
|
|
20250218,115800,481135630,663,663,663,663,331
|
|
20250218,115700,480916177,663,663,663,663,107
|
|
20250218,115600,480845236,662,664,664,662,7017
|
|
20250218,115500,476195974,664,664,664,664,5012
|
|
20250218,115400,472868006,665,665,665,665,2
|
|
20250218,115300,472866676,665,665,665,665,1000
|
|
20250218,115200,472201676,665,665,665,665,11
|
|
20250218,115100,472194361,665,664,665,663,404
|
|
20250218,115000,471926499,665,665,665,665,0
|
|
20250218,114900,471926499,665,665,665,665,1
|
|
20250218,114800,471925834,664,664,664,664,445
|
|
20250218,114700,471630354,664,664,664,664,565
|
|
20250218,114600,471255194,664,665,665,664,1593
|
|
20250218,114500,470195853,666,666,666,666,600
|
|
20250218,114400,469796253,665,665,665,665,2887
|
|
20250218,114300,467876398,665,665,665,665,1
|
|
20250218,114200,467875733,664,665,665,664,836
|
|
20250218,114100,467320628,665,664,665,664,64
|
|
20250218,114000,467278079,665,665,665,664,507
|
|
20250218,113900,466941424,665,664,665,663,2814
|
|
20250218,113800,465072228,663,664,664,663,836
|
|
20250218,113700,464517127,664,665,665,663,1114
|
|
20250218,113600,463777426,665,664,665,664,157
|
|
20250218,113500,463673171,665,665,665,665,475
|
|
20250218,113400,463357296,664,665,665,664,385
|
|
20250218,113300,463101470,664,664,664,664,2840
|
|
20250218,113200,461215710,664,664,664,663,1693
|
|
20250218,113100,460092379,664,664,664,664,289
|
|
20250218,113000,459900483,664,665,665,664,11
|
|
20250218,112900,459893169,665,665,665,663,2536
|
|
20250218,112800,458211277,665,664,666,664,6562
|
|
20250218,112700,453853505,665,666,666,665,595
|
|
20250218,112600,453457680,666,667,667,666,2463
|
|
20250218,112500,451815409,667,667,667,667,65
|
|
20250218,112400,451772054,667,667,667,666,3021
|
|
20250218,112300,449757467,667,667,667,667,108
|
|
20250218,112200,449685431,668,668,668,668,71
|
|
20250218,112100,449638003,670,670,670,669,4
|
|
20250218,112000,449635325,670,670,670,670,300
|
|
20250218,111900,449434325,670,670,670,670,200
|
|
20250218,111800,449300325,670,670,670,666,397
|
|
20250218,111700,449035831,671,671,672,666,6118
|
|
20250218,111600,444955670,671,672,672,671,36
|
|
20250218,111500,444931503,672,672,672,672,54
|
|
20250218,111400,444895215,672,671,673,671,19
|
|
20250218,111300,444882458,672,672,673,671,121
|
|
20250218,111200,444801245,673,672,673,671,8903
|
|
20250218,111100,438814286,673,672,673,672,1077
|
|
20250218,111000,438090385,672,672,672,671,1004
|
|
20250218,110900,437415700,672,672,673,671,128
|
|
20250218,110800,437329652,673,671,673,670,2018
|
|
20250218,110700,435974501,671,671,671,670,110
|
|
20250218,110600,435900796,670,670,671,669,1218
|
|
20250218,110500,435084758,671,672,672,671,729
|
|
20250218,110400,434595527,672,666,672,666,53879
|
|
20250218,110300,398696228,666,666,666,666,5534
|
|
20250218,110200,395010584,665,666,666,665,11128
|
|
20250218,110100,387599636,666,666,666,666,158
|
|
20250218,110000,387494408,666,666,666,665,2759
|
|
20250218,105900,385657114,666,666,666,666,157
|
|
20250218,105800,385552552,666,666,666,666,14
|
|
20250218,105700,385543228,666,666,666,666,190
|
|
20250218,105600,385416688,666,666,666,666,3
|
|
20250218,105500,385414690,665,666,666,662,9572
|
|
20250218,105400,379058811,666,664,666,664,11514
|
|
20250218,105300,371407985,664,664,664,664,21
|
|
20250218,105200,371394041,664,664,664,663,1123
|
|
20250218,105100,370649483,664,661,664,661,22801
|
|
20250218,105000,355549275,662,662,662,661,815
|
|
20250218,104900,355009749,662,662,662,660,2644
|
|
20250218,104800,353264125,661,663,663,660,3609
|
|
20250218,104700,350881585,661,661,661,661,31
|
|
20250218,104600,350861094,660,663,663,660,21574
|
|
20250218,104500,336596284,663,663,663,663,1510
|
|
20250218,104400,335595154,662,662,662,662,1
|
|
20250218,104300,335594492,663,663,664,663,626
|
|
20250218,104200,335179451,663,663,663,663,723
|
|
20250218,104100,334700102,663,662,663,662,1901
|
|
20250218,104000,333441639,663,663,663,663,1
|
|
20250218,103900,333440976,663,663,663,662,1279
|
|
20250218,103800,332594234,663,663,663,662,268
|
|
20250218,103700,332416789,662,663,663,662,1016
|
|
20250218,103600,331743185,663,663,663,662,984
|
|
20250218,103500,331091670,663,662,663,662,1922
|
|
20250218,103400,329818588,662,663,663,662,2788
|
|
20250218,103300,327972916,663,664,664,663,2311
|
|
20250218,103200,326440719,664,664,664,663,1535
|
|
20250218,103100,325421857,664,664,664,663,918
|
|
20250218,103000,324812580,664,664,664,664,374
|
|
20250218,102900,324564244,664,664,664,662,306
|
|
20250218,102800,324361364,663,663,664,662,914
|
|
20250218,102700,323755480,664,664,664,662,752
|
|
20250218,102600,323256286,662,664,664,662,3956
|
|
20250218,102500,320635480,664,663,664,663,2512
|
|
20250218,102400,318967515,663,663,663,663,4233
|
|
20250218,102300,316161036,664,662,664,662,264
|
|
20250218,102200,315986203,663,664,664,663,291
|
|
20250218,102100,315793170,664,664,664,664,0
|
|
20250218,102000,315793170,664,664,664,663,2354
|
|
20250218,101900,314230218,664,664,664,664,228
|
|
20250218,101800,314078826,664,664,664,662,6874
|
|
20250218,101700,309527117,664,664,664,664,98
|
|
20250218,101600,309462045,664,664,664,663,1446
|
|
20250218,101500,308503224,663,663,664,663,13613
|
|
20250218,101400,299477803,664,664,664,664,1005
|
|
20250218,101300,298810483,664,664,664,664,100
|
|
20250218,101200,298744083,664,664,664,664,6419
|
|
20250218,101100,294481867,664,664,664,663,2008
|
|
20250218,101000,293149262,663,664,664,663,8819
|
|
20250218,100900,287295506,664,664,664,663,3765
|
|
20250218,100800,284797302,664,665,665,664,14259
|
|
20250218,100700,275327726,665,664,665,664,1663
|
|
20250218,100600,274223493,665,665,666,664,7662
|
|
20250218,100500,269128781,666,666,666,665,2562
|
|
20250218,100400,267422791,666,665,666,664,10254
|
|
20250218,100300,260603466,664,665,665,664,1270
|
|
20250218,100200,259759916,665,664,665,664,5641
|
|
20250218,100100,256014291,664,664,664,664,750
|
|
20250218,100000,255516291,663,666,666,663,12038
|
|
20250218,095900,247524131,666,666,666,666,896
|
|
20250218,095800,246927395,666,666,666,666,1100
|
|
20250218,095700,246194795,663,663,663,663,139
|
|
20250218,095600,246102638,663,666,666,663,28
|
|
20250218,095500,246084058,664,665,665,663,3425
|
|
20250218,095400,243810359,666,667,667,664,13818
|
|
20250218,095300,234632944,669,667,669,667,4982
|
|
20250218,095200,231309933,667,666,667,665,634
|
|
20250218,095100,230888245,666,665,666,665,3221
|
|
20250218,095000,228746114,666,666,666,666,4836
|
|
20250218,094900,225525338,666,666,666,666,306
|
|
20250218,094800,225321542,665,665,665,665,141
|
|
20250218,094700,225227777,665,665,665,665,5368
|
|
20250218,094600,221658057,665,664,665,664,1899
|
|
20250218,094500,220397020,664,665,665,664,6127
|
|
20250218,094400,216328562,665,666,666,664,4192
|
|
20250218,094300,213539090,667,668,668,666,20
|
|
20250218,094200,213525750,666,667,668,666,258
|
|
20250218,094100,213353876,667,666,668,665,5308
|
|
20250218,094000,209823486,666,669,669,666,9
|
|
20250218,093900,209817478,666,666,668,666,34
|
|
20250218,093800,209794824,668,669,669,664,17968
|
|
20250218,093700,197840442,669,669,669,669,5529
|
|
20250218,093600,194141541,669,667,669,667,680
|
|
20250218,093500,193686978,668,669,669,668,1578
|
|
20250218,093400,192632511,669,670,670,669,152
|
|
20250218,093300,192530822,668,669,669,668,315
|
|
20250218,093200,192320088,670,670,670,669,3911
|
|
20250218,093100,189701718,670,670,670,670,99
|
|
20250218,093000,189635388,670,667,671,667,1608
|
|
20250218,092900,188562582,667,667,667,667,1143
|
|
20250218,092800,187800201,670,666,670,666,27573
|
|
20250218,092700,169342026,666,666,666,666,322
|
|
20250218,092600,169127574,665,668,668,665,2634
|
|
20250218,092500,167370469,664,668,668,664,3228
|
|
20250218,092400,165217352,668,667,668,667,9242
|
|
20250218,092300,159043751,668,668,668,668,122
|
|
20250218,092200,158962255,665,665,665,664,5781
|
|
20250218,092100,155118246,665,665,668,664,12472
|
|
20250218,092000,146825847,665,664,668,664,9
|
|
20250218,091900,146819861,665,668,668,665,3642
|
|
20250218,091800,144397890,665,666,668,662,25548
|
|
20250218,091700,127458211,666,667,667,663,32972
|
|
20250218,091600,105521634,666,668,669,666,16120
|
|
20250218,091500,94776574,668,669,669,667,20955
|
|
20250218,091400,80777607,669,670,670,669,13686
|
|
20250218,091300,71612367,671,671,672,669,2053
|
|
20250218,091200,70234855,671,669,671,669,3902
|
|
20250218,091100,67624415,673,672,673,669,4621
|
|
20250218,091000,64529006,670,673,673,669,158
|
|
20250218,090900,64423102,673,674,674,668,3547
|
|
20250218,090800,62035665,674,674,675,668,953
|
|
20250218,090700,61394300,674,672,674,667,3043
|
|
20250218,090600,59358886,668,667,672,666,15273
|
|
20250218,090500,49141031,667,671,672,665,16695
|
|
20250218,090400,37981416,671,673,676,670,13987
|
|
20250218,090300,28603258,671,674,674,671,5334
|
|
20250218,090200,25014638,677,681,684,670,10630
|
|
20250218,090100,17835598,685,685,685,682,114
|
|
20250218,090000,17757513,680,681,688,680,25676
|