710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,204700,683054621,668,668,668,668,17494
|
|
20250219,204600,683054621,668,668,668,668,0
|
|
20250219,204500,683054621,668,668,668,668,0
|
|
20250219,204400,683054621,668,668,668,668,0
|
|
20250219,204300,683054621,668,668,668,668,0
|
|
20250219,204200,683054621,668,668,668,668,0
|
|
20250219,204100,683054621,668,668,668,668,0
|
|
20250219,204000,683054621,668,668,668,668,0
|
|
20250219,203900,683054621,668,668,668,668,0
|
|
20250219,203800,683054621,668,668,668,668,0
|
|
20250219,203700,683054621,668,668,668,668,0
|
|
20250219,203600,683054621,668,668,668,668,0
|
|
20250219,203500,683054621,668,668,668,668,0
|
|
20250219,203400,683054621,668,668,668,668,0
|
|
20250219,203300,683054621,668,668,668,668,0
|
|
20250219,203200,683054621,668,668,668,668,0
|
|
20250219,203100,683054621,668,668,668,668,0
|
|
20250219,203000,683054621,668,668,668,668,0
|
|
20250219,202900,683054621,668,668,668,668,0
|
|
20250219,202800,683054621,668,668,668,668,0
|
|
20250219,202700,683054621,668,668,668,668,0
|
|
20250219,202600,683054621,668,668,668,668,0
|
|
20250219,202500,683054621,668,668,668,668,0
|
|
20250219,202400,683054621,668,668,668,668,0
|
|
20250219,202300,683054621,668,668,668,668,0
|
|
20250219,202200,683054621,668,668,668,668,0
|
|
20250219,202100,683054621,668,668,668,668,0
|
|
20250219,202000,683054621,668,668,668,668,0
|
|
20250219,201900,683054621,668,668,668,668,0
|
|
20250219,201800,683054621,668,668,668,668,0
|
|
20250219,201700,683054621,668,668,668,668,17494
|
|
20250219,201600,683054621,668,668,668,668,0
|
|
20250219,201500,683054621,668,668,668,668,0
|
|
20250219,201400,683054621,668,668,668,668,0
|
|
20250219,201300,683054621,668,668,668,668,0
|
|
20250219,201200,683054621,668,668,668,668,0
|
|
20250219,201100,683054621,668,668,668,668,0
|
|
20250219,201000,683054621,668,668,668,668,0
|
|
20250219,200900,683054621,668,668,668,668,0
|
|
20250219,200800,683054621,668,668,668,668,0
|
|
20250219,200700,683054621,668,668,668,668,0
|
|
20250219,200600,683054621,668,668,668,668,0
|
|
20250219,200500,683054621,668,668,668,668,0
|
|
20250219,200400,683054621,668,668,668,668,0
|
|
20250219,200300,683054621,668,668,668,668,0
|
|
20250219,200200,683054621,668,668,668,668,0
|
|
20250219,200100,683054621,668,668,668,668,0
|
|
20250219,200000,683054621,668,668,668,668,0
|
|
20250219,195900,683054621,668,668,668,668,0
|
|
20250219,195800,683054621,668,668,668,668,0
|
|
20250219,195700,683054621,668,668,668,668,0
|
|
20250219,195600,683054621,668,668,668,668,0
|
|
20250219,195500,683054621,668,668,668,668,0
|
|
20250219,195400,683054621,668,668,668,668,0
|
|
20250219,195300,683054621,668,668,668,668,0
|
|
20250219,195200,683054621,668,668,668,668,0
|
|
20250219,195100,683054621,668,668,668,668,0
|
|
20250219,195000,683054621,668,668,668,668,0
|
|
20250219,194900,683054621,668,668,668,668,0
|
|
20250219,194800,683054621,668,668,668,668,0
|
|
20250219,194700,683054621,668,668,668,668,17494
|
|
20250219,194600,683054621,668,668,668,668,0
|
|
20250219,194500,683054621,668,668,668,668,0
|
|
20250219,194400,683054621,668,668,668,668,0
|
|
20250219,194300,683054621,668,668,668,668,0
|
|
20250219,194200,683054621,668,668,668,668,0
|
|
20250219,194100,683054621,668,668,668,668,0
|
|
20250219,194000,683054621,668,668,668,668,0
|
|
20250219,193900,683054621,668,668,668,668,0
|
|
20250219,193800,683054621,668,668,668,668,0
|
|
20250219,193700,683054621,668,668,668,668,0
|
|
20250219,193600,683054621,668,668,668,668,0
|
|
20250219,193500,683054621,668,668,668,668,0
|
|
20250219,193400,683054621,668,668,668,668,0
|
|
20250219,193300,683054621,668,668,668,668,0
|
|
20250219,193200,683054621,668,668,668,668,0
|
|
20250219,193100,683054621,668,668,668,668,0
|
|
20250219,193000,683054621,668,668,668,668,0
|
|
20250219,192900,683054621,668,668,668,668,0
|
|
20250219,192800,683054621,668,668,668,668,0
|
|
20250219,192700,683054621,668,668,668,668,0
|
|
20250219,192600,683054621,668,668,668,668,0
|
|
20250219,192500,683054621,668,668,668,668,0
|
|
20250219,192400,683054621,668,668,668,668,0
|
|
20250219,192300,683054621,668,668,668,668,0
|
|
20250219,192200,683054621,668,668,668,668,0
|
|
20250219,192100,683054621,668,668,668,668,0
|
|
20250219,192000,683054621,668,668,668,668,0
|
|
20250219,191900,683054621,668,668,668,668,0
|
|
20250219,191800,683054621,668,668,668,668,0
|
|
20250219,191700,683054621,668,668,668,668,17494
|
|
20250219,191600,683054621,668,668,668,668,0
|
|
20250219,191500,683054621,668,668,668,668,0
|
|
20250219,191400,683054621,668,668,668,668,0
|
|
20250219,191300,683054621,668,668,668,668,0
|
|
20250219,191200,683054621,668,668,668,668,0
|
|
20250219,191100,683054621,668,668,668,668,0
|
|
20250219,191000,683054621,668,668,668,668,0
|
|
20250219,190900,683054621,668,668,668,668,0
|
|
20250219,190800,683054621,668,668,668,668,0
|
|
20250219,190700,683054621,668,668,668,668,0
|
|
20250219,190600,683054621,668,668,668,668,0
|
|
20250219,190500,683054621,668,668,668,668,0
|
|
20250219,190400,683054621,668,668,668,668,0
|
|
20250219,190300,683054621,668,668,668,668,0
|
|
20250219,190200,683054621,668,668,668,668,0
|
|
20250219,190100,683054621,668,668,668,668,0
|
|
20250219,190000,683054621,668,668,668,668,0
|
|
20250219,185900,683054621,668,668,668,668,0
|
|
20250219,185800,683054621,668,668,668,668,0
|
|
20250219,185700,683054621,668,668,668,668,0
|
|
20250219,185600,683054621,668,668,668,668,0
|
|
20250219,185500,683054621,668,668,668,668,0
|
|
20250219,185400,683054621,668,668,668,668,0
|
|
20250219,185300,683054621,668,668,668,668,0
|
|
20250219,185200,683054621,668,668,668,668,0
|
|
20250219,185100,683054621,668,668,668,668,0
|
|
20250219,185000,683054621,668,668,668,668,0
|
|
20250219,184900,683054621,668,668,668,668,0
|
|
20250219,184800,683054621,668,668,668,668,0
|
|
20250219,184700,683054621,668,668,668,668,17494
|
|
20250219,184600,683054621,668,668,668,668,0
|
|
20250219,184500,683054621,668,668,668,668,0
|
|
20250219,184400,683054621,668,668,668,668,0
|
|
20250219,184300,683054621,668,668,668,668,0
|
|
20250219,184200,683054621,668,668,668,668,0
|
|
20250219,184100,683054621,668,668,668,668,0
|
|
20250219,184000,683054621,668,668,668,668,0
|
|
20250219,183900,683054621,668,668,668,668,0
|
|
20250219,183800,683054621,668,668,668,668,0
|
|
20250219,183700,683054621,668,668,668,668,0
|
|
20250219,183600,683054621,668,668,668,668,0
|
|
20250219,183500,683054621,668,668,668,668,0
|
|
20250219,183400,683054621,668,668,668,668,0
|
|
20250219,183300,683054621,668,668,668,668,0
|
|
20250219,183200,683054621,668,668,668,668,0
|
|
20250219,183100,683054621,668,668,668,668,0
|
|
20250219,183000,683054621,668,668,668,668,0
|
|
20250219,182900,683054621,668,668,668,668,0
|
|
20250219,182800,683054621,668,668,668,668,0
|
|
20250219,182700,683054621,668,668,668,668,0
|
|
20250219,182600,683054621,668,668,668,668,0
|
|
20250219,182500,683054621,668,668,668,668,0
|
|
20250219,182400,683054621,668,668,668,668,0
|
|
20250219,182300,683054621,668,668,668,668,0
|
|
20250219,182200,683054621,668,668,668,668,0
|
|
20250219,182100,683054621,668,668,668,668,0
|
|
20250219,182000,683054621,668,668,668,668,0
|
|
20250219,181900,683054621,668,668,668,668,0
|
|
20250219,181800,683054621,668,668,668,668,0
|
|
20250219,181700,683054621,668,668,668,668,17494
|
|
20250219,181600,683054621,668,668,668,668,0
|
|
20250219,181500,683054621,668,668,668,668,0
|
|
20250219,181400,683054621,668,668,668,668,0
|
|
20250219,181300,683054621,668,668,668,668,0
|
|
20250219,181200,683054621,668,668,668,668,0
|
|
20250219,181100,683054621,668,668,668,668,0
|
|
20250219,181000,683054621,668,668,668,668,0
|
|
20250219,180900,683054621,668,668,668,668,0
|
|
20250219,180800,683054621,668,668,668,668,0
|
|
20250219,180700,683054621,668,668,668,668,0
|
|
20250219,180600,683054621,668,668,668,668,0
|
|
20250219,180500,683054621,668,668,668,668,0
|
|
20250219,180400,683054621,668,668,668,668,0
|
|
20250219,180300,683054621,668,668,668,668,0
|
|
20250219,180200,683054621,668,668,668,668,0
|
|
20250219,180100,683054621,668,668,668,668,0
|
|
20250219,180000,683054621,668,668,668,668,0
|
|
20250219,175900,683054621,668,668,668,668,0
|
|
20250219,175800,683054621,668,668,668,668,0
|
|
20250219,175700,683054621,668,668,668,668,0
|
|
20250219,175600,683054621,668,668,668,668,0
|
|
20250219,175500,683054621,668,668,668,668,0
|
|
20250219,175400,683054621,668,668,668,668,0
|
|
20250219,175300,683054621,668,668,668,668,0
|
|
20250219,175200,683054621,668,668,668,668,0
|
|
20250219,175100,683054621,668,668,668,668,0
|
|
20250219,175000,683054621,668,668,668,668,0
|
|
20250219,174900,683054621,668,668,668,668,0
|
|
20250219,174800,683054621,668,668,668,668,0
|
|
20250219,174700,683054621,668,668,668,668,17494
|
|
20250219,174600,683054621,668,668,668,668,0
|
|
20250219,174500,683054621,668,668,668,668,0
|
|
20250219,174400,683054621,668,668,668,668,0
|
|
20250219,174300,683054621,668,668,668,668,0
|
|
20250219,174200,683054621,668,668,668,668,0
|
|
20250219,174100,683054621,668,668,668,668,0
|
|
20250219,174000,683054621,668,668,668,668,0
|
|
20250219,173900,683054621,668,668,668,668,0
|
|
20250219,173800,683054621,668,668,668,668,0
|
|
20250219,173700,683054621,668,668,668,668,0
|
|
20250219,173600,683054621,668,668,668,668,0
|
|
20250219,173500,683054621,668,668,668,668,0
|
|
20250219,173400,683054621,668,668,668,668,0
|
|
20250219,173300,683054621,668,668,668,668,0
|
|
20250219,173200,683054621,668,668,668,668,0
|
|
20250219,173100,683054621,668,668,668,668,0
|
|
20250219,173000,683054621,668,668,668,668,0
|
|
20250219,172900,683054621,668,668,668,668,0
|
|
20250219,172800,683054621,668,668,668,668,0
|
|
20250219,172700,683054621,668,668,668,668,0
|
|
20250219,172600,683054621,668,668,668,668,0
|
|
20250219,172500,683054621,668,668,668,668,0
|
|
20250219,172400,683054621,668,668,668,668,0
|
|
20250219,172300,683054621,668,668,668,668,0
|
|
20250219,172200,683054621,668,668,668,668,0
|
|
20250219,172100,683054621,668,668,668,668,0
|
|
20250219,172000,683054621,668,668,668,668,0
|
|
20250219,171900,683054621,668,668,668,668,0
|
|
20250219,171800,683054621,668,668,668,668,0
|
|
20250219,171700,683054621,668,668,668,668,17494
|
|
20250219,171600,683054621,668,668,668,668,0
|
|
20250219,171500,683054621,668,668,668,668,0
|
|
20250219,171400,683054621,668,668,668,668,0
|
|
20250219,171300,683054621,668,668,668,668,0
|
|
20250219,171200,683054621,668,668,668,668,0
|
|
20250219,171100,683054621,668,668,668,668,0
|
|
20250219,171000,683054621,668,668,668,668,0
|
|
20250219,170900,683054621,668,668,668,668,0
|
|
20250219,170800,683054621,668,668,668,668,0
|
|
20250219,170700,683054621,668,668,668,668,0
|
|
20250219,170600,683054621,668,668,668,668,0
|
|
20250219,170500,683054621,668,668,668,668,0
|
|
20250219,170400,683054621,668,668,668,668,0
|
|
20250219,170300,683054621,668,668,668,668,0
|
|
20250219,170200,683054621,668,668,668,668,0
|
|
20250219,170100,683054621,668,668,668,668,0
|
|
20250219,170000,683054621,668,668,668,668,0
|
|
20250219,165900,683054621,668,668,668,668,0
|
|
20250219,165800,683054621,668,668,668,668,0
|
|
20250219,165700,683054621,668,668,668,668,0
|
|
20250219,165600,683054621,668,668,668,668,0
|
|
20250219,165500,683054621,668,668,668,668,0
|
|
20250219,165400,683054621,668,668,668,668,0
|
|
20250219,165300,683054621,668,668,668,668,0
|
|
20250219,165200,683054621,668,668,668,668,0
|
|
20250219,165100,683054621,668,668,668,668,0
|
|
20250219,165000,683054621,668,668,668,668,0
|
|
20250219,164900,683054621,668,668,668,668,0
|
|
20250219,164800,683054621,668,668,668,668,0
|
|
20250219,164700,683054621,668,668,668,668,17494
|
|
20250219,164600,683054621,668,668,668,668,0
|
|
20250219,164500,683054621,668,668,668,668,0
|
|
20250219,164400,683054621,668,668,668,668,0
|
|
20250219,164300,683054621,668,668,668,668,0
|
|
20250219,164200,683054621,668,668,668,668,0
|
|
20250219,164100,683054621,668,668,668,668,0
|
|
20250219,164000,683054621,668,668,668,668,0
|
|
20250219,163900,683054621,668,668,668,668,0
|
|
20250219,163800,683054621,668,668,668,668,0
|
|
20250219,163700,683054621,668,668,668,668,0
|
|
20250219,163600,683054621,668,668,668,668,0
|
|
20250219,163500,683054621,668,668,668,668,0
|
|
20250219,163400,683054621,668,668,668,668,0
|
|
20250219,163300,683054621,668,668,668,668,0
|
|
20250219,163200,683054621,668,668,668,668,0
|
|
20250219,163100,683054621,668,668,668,668,0
|
|
20250219,163000,683054621,668,668,668,668,0
|
|
20250219,162900,683054621,668,668,668,668,0
|
|
20250219,162800,683054621,668,668,668,668,0
|
|
20250219,162700,683054621,668,668,668,668,0
|
|
20250219,162600,683054621,668,668,668,668,0
|
|
20250219,162500,683054621,668,668,668,668,0
|
|
20250219,162400,683054621,668,668,668,668,0
|
|
20250219,162300,683054621,668,668,668,668,0
|
|
20250219,162200,683054621,668,668,668,668,0
|
|
20250219,162100,683054621,668,668,668,668,0
|
|
20250219,162000,683054621,668,668,668,668,0
|
|
20250219,161900,683054621,668,668,668,668,0
|
|
20250219,161800,683054621,668,668,668,668,0
|
|
20250219,161700,683054621,668,668,668,668,17494
|
|
20250219,161600,683054621,668,668,668,668,0
|
|
20250219,161500,683054621,668,668,668,668,0
|
|
20250219,161400,683054621,668,668,668,668,0
|
|
20250219,161300,683054621,668,668,668,668,0
|
|
20250219,161200,683054621,668,668,668,668,0
|
|
20250219,161100,683054621,668,668,668,668,0
|
|
20250219,161000,683054621,668,668,668,668,0
|
|
20250219,160900,683054621,668,668,668,668,0
|
|
20250219,160800,683054621,668,668,668,668,0
|
|
20250219,160700,683054621,668,668,668,668,0
|
|
20250219,160600,683054621,668,668,668,668,0
|
|
20250219,160500,683054621,668,668,668,668,0
|
|
20250219,160400,683054621,668,668,668,668,0
|
|
20250219,160300,683054621,668,668,668,668,0
|
|
20250219,160200,683054621,668,668,668,668,0
|
|
20250219,160100,683054621,668,668,668,668,0
|
|
20250219,160000,683054621,668,668,668,668,0
|
|
20250219,155900,683054621,668,668,668,668,0
|
|
20250219,155800,683054621,668,668,668,668,0
|
|
20250219,155700,683054621,668,668,668,668,0
|
|
20250219,155600,683054621,668,668,668,668,0
|
|
20250219,155500,683054621,668,668,668,668,0
|
|
20250219,155400,683054621,668,668,668,668,0
|
|
20250219,155300,683054621,668,668,668,668,0
|
|
20250219,155200,683054621,668,668,668,668,0
|
|
20250219,155100,683054621,668,668,668,668,0
|
|
20250219,155000,683054621,668,668,668,668,0
|
|
20250219,154900,683054621,668,668,668,668,0
|
|
20250219,154800,683054621,668,668,668,668,0
|
|
20250219,154700,683054621,668,668,668,668,17494
|
|
20250219,154600,683054621,668,668,668,668,0
|
|
20250219,154500,683054621,668,668,668,668,0
|
|
20250219,154400,683054621,668,668,668,668,0
|
|
20250219,154300,683054621,668,668,668,668,0
|
|
20250219,154200,683054621,668,668,668,668,0
|
|
20250219,154100,683054621,668,668,668,668,0
|
|
20250219,154000,683054621,668,668,668,668,0
|
|
20250219,153900,683054621,668,668,668,668,0
|
|
20250219,153800,683054621,668,668,668,668,0
|
|
20250219,153700,683054621,668,668,668,668,0
|
|
20250219,153600,683054621,668,668,668,668,0
|
|
20250219,153500,683054621,668,668,668,668,0
|
|
20250219,153400,683054621,668,668,668,668,0
|
|
20250219,153300,683054621,668,668,668,668,0
|
|
20250219,153200,683054621,668,668,668,668,0
|
|
20250219,153100,683054621,668,668,668,668,0
|
|
20250219,153000,683054621,668,668,668,668,17494
|
|
20250219,152900,671368629,665,665,665,665,0
|
|
20250219,152800,671368629,665,665,665,665,0
|
|
20250219,152700,671368629,665,665,665,665,0
|
|
20250219,152600,671368629,665,665,665,665,0
|
|
20250219,152500,671368629,665,665,665,665,0
|
|
20250219,152400,671368629,665,665,665,665,0
|
|
20250219,152300,671368629,665,665,665,665,0
|
|
20250219,152200,671368629,665,665,665,665,0
|
|
20250219,152100,671368629,665,665,665,665,0
|
|
20250219,152000,671368629,665,665,665,665,0
|
|
20250219,151900,671368629,665,666,666,665,2055
|
|
20250219,151800,670000047,665,665,666,664,5048
|
|
20250219,151700,666643146,665,666,666,664,117
|
|
20250219,151600,666565336,666,662,666,662,2305
|
|
20250219,151500,665032649,664,665,665,661,1966
|
|
20250219,151400,663729814,666,666,666,665,286
|
|
20250219,151300,663539554,666,665,666,665,437
|
|
20250219,151200,663248837,660,662,665,660,11757
|
|
20250219,151100,655488111,665,664,665,661,5384
|
|
20250219,151000,651921352,665,666,666,665,588
|
|
20250219,150900,651530295,667,668,668,666,433
|
|
20250219,150800,651241484,668,667,668,665,26767
|
|
20250219,150700,633387740,667,667,667,666,3756
|
|
20250219,150600,630886108,667,665,667,663,695
|
|
20250219,150500,630424382,665,665,666,665,151
|
|
20250219,150400,630323966,666,666,667,666,1110
|
|
20250219,150300,629584396,666,668,668,664,541
|
|
20250219,150200,629224388,668,669,669,667,57
|
|
20250219,150100,629186334,669,667,669,666,30
|
|
20250219,150000,629166343,669,666,669,665,439
|
|
20250219,145900,628874398,669,670,670,665,15659
|
|
20250219,145800,618454607,669,669,670,669,224
|
|
20250219,145700,618304733,669,670,670,668,1433
|
|
20250219,145600,617346040,670,671,671,670,2485
|
|
20250219,145500,615680513,671,668,671,668,28677
|
|
20250219,145400,596466519,668,670,670,668,13
|
|
20250219,145300,596457824,670,668,670,668,459
|
|
20250219,145200,596151098,670,668,670,668,6840
|
|
20250219,145100,591573719,669,668,669,668,322
|
|
20250219,145000,591358317,669,669,669,668,18
|
|
20250219,144900,591346288,669,669,669,668,424
|
|
20250219,144800,591062736,669,669,669,667,3815
|
|
20250219,144700,588518105,668,668,669,668,1373
|
|
20250219,144600,587600463,668,670,671,668,209
|
|
20250219,144500,587460611,671,669,671,669,3000
|
|
20250219,144400,585451917,669,669,669,666,3132
|
|
20250219,144300,583365282,669,669,669,668,653
|
|
20250219,144200,582928932,669,669,669,669,107
|
|
20250219,144100,582857349,669,670,670,668,4827
|
|
20250219,144000,579627662,670,669,670,669,2013
|
|
20250219,143900,578280732,669,667,669,667,6460
|
|
20250219,143800,573966924,667,666,667,665,186
|
|
20250219,143700,573843216,667,666,667,666,1071
|
|
20250219,143600,573129908,666,665,666,665,6
|
|
20250219,143500,573125914,667,667,667,664,1510
|
|
20250219,143400,572121544,666,667,668,665,3289
|
|
20250219,143300,569931782,667,667,667,665,14
|
|
20250219,143200,569922449,666,665,667,665,1795
|
|
20250219,143100,568728446,665,664,665,664,16456
|
|
20250219,143000,557787049,664,663,664,662,2753
|
|
20250219,142900,555960159,664,664,664,664,1000
|
|
20250219,142800,555296159,664,663,664,663,1001
|
|
20250219,142700,554632495,664,663,664,661,12877
|
|
20250219,142600,546106980,664,663,664,663,1031
|
|
20250219,142500,545423424,663,664,665,663,770
|
|
20250219,142400,544912158,665,665,665,665,3
|
|
20250219,142300,544910163,665,663,665,663,4
|
|
20250219,142200,544907506,665,665,665,665,173
|
|
20250219,142100,544792461,665,665,665,664,5
|
|
20250219,142000,544789138,662,663,665,662,785
|
|
20250219,141900,544269405,664,664,664,663,9
|
|
20250219,141800,544263434,665,665,665,665,0
|
|
20250219,141700,544263434,665,664,665,662,4018
|
|
20250219,141600,541603454,665,664,665,663,11
|
|
20250219,141500,541596155,665,665,665,665,587
|
|
20250219,141400,541205800,665,663,665,662,1486
|
|
20250219,141300,540222063,665,665,665,663,6
|
|
20250219,141200,540218079,665,662,665,662,2105
|
|
20250219,141100,538824556,662,665,665,662,12208
|
|
20250219,141000,530736298,665,665,665,665,0
|
|
20250219,140900,530736298,665,665,665,665,1
|
|
20250219,140800,530735633,666,665,666,665,1163
|
|
20250219,140700,529962237,666,667,667,666,222
|
|
20250219,140600,529814370,668,668,668,668,12
|
|
20250219,140500,529806354,668,667,668,667,246
|
|
20250219,140400,529642067,666,668,668,666,184
|
|
20250219,140300,529519493,668,669,669,668,4
|
|
20250219,140200,529516819,669,668,669,667,5435
|
|
20250219,140100,525886239,668,668,668,668,0
|
|
20250219,140000,525886239,668,667,668,667,4
|
|
20250219,135900,525883569,668,667,668,666,23
|
|
20250219,135800,525868223,668,668,668,668,34
|
|
20250219,135700,525845511,668,668,668,668,112
|
|
20250219,135600,525770695,668,668,668,668,11
|
|
20250219,135500,525763347,668,667,668,667,10
|
|
20250219,135400,525756674,668,667,668,665,5905
|
|
20250219,135300,521813953,665,667,667,665,3591
|
|
20250219,135200,519424614,668,668,668,667,2065
|
|
20250219,135100,518045306,668,663,668,663,45034
|
|
20250219,135000,488081354,664,663,664,663,10541
|
|
20250219,134900,481082730,664,662,664,662,2318
|
|
20250219,134800,479548167,662,662,662,662,102
|
|
20250219,134700,479480643,662,662,662,662,115
|
|
20250219,134600,479404513,662,662,662,661,2102
|
|
20250219,134500,478013089,662,662,662,662,103
|
|
20250219,134400,477944903,662,661,662,661,832
|
|
20250219,134300,477394950,661,662,662,661,5
|
|
20250219,134200,477391644,662,662,662,662,0
|
|
20250219,134100,477391644,662,662,662,662,4
|
|
20250219,134000,477388996,662,662,662,662,20
|
|
20250219,133900,477375756,662,662,662,662,3
|
|
20250219,133800,477373770,661,661,661,661,30
|
|
20250219,133700,477353940,661,661,661,661,943
|
|
20250219,133600,476730617,662,662,662,662,13
|
|
20250219,133500,476722011,662,662,662,662,1000
|
|
20250219,133400,476060011,660,660,660,660,400
|
|
20250219,133300,475796011,660,662,662,660,810
|
|
20250219,133200,475261323,662,662,662,662,10
|
|
20250219,133100,475254703,662,661,662,661,208
|
|
20250219,133000,475117015,662,662,662,662,0
|
|
20250219,132900,475117015,662,661,662,661,47
|
|
20250219,132800,475085947,662,661,662,661,342
|
|
20250219,132700,474859862,662,662,662,662,0
|
|
20250219,132600,474859862,662,662,662,662,0
|
|
20250219,132500,474859862,662,663,663,662,2
|
|
20250219,132400,474858537,660,662,662,660,315
|
|
20250219,132300,474650629,663,662,663,662,14
|
|
20250219,132200,474641350,661,661,661,660,463
|
|
20250219,132100,474335308,661,661,661,660,778
|
|
20250219,132000,473821065,660,659,660,659,118
|
|
20250219,131900,473743260,660,661,661,660,3
|
|
20250219,131800,473741279,661,661,661,661,2
|
|
20250219,131700,473739957,662,660,663,658,123
|
|
20250219,131600,473658910,662,662,662,660,447
|
|
20250219,131500,473363873,663,661,663,661,250
|
|
20250219,131400,473198619,661,661,661,661,0
|
|
20250219,131300,473198619,661,661,661,661,757
|
|
20250219,131200,472698242,661,660,661,660,48
|
|
20250219,131100,472666559,661,660,661,660,53
|
|
20250219,131000,472631578,660,660,660,660,1488
|
|
20250219,130900,471649498,659,659,659,659,683
|
|
20250219,130800,471199401,659,659,659,659,340
|
|
20250219,130700,470975341,659,659,659,658,1072
|
|
20250219,130600,470269963,658,660,660,658,509
|
|
20250219,130500,469934631,660,659,660,659,545
|
|
20250219,130400,469575475,659,659,659,659,458
|
|
20250219,130300,469273653,660,659,660,659,364
|
|
20250219,130200,469033776,661,661,661,660,12
|
|
20250219,130100,469025851,663,663,663,663,0
|
|
20250219,130000,469025851,663,663,663,663,0
|
|
20250219,125900,469025851,663,664,664,662,171
|
|
20250219,125800,468912479,662,661,664,661,331
|
|
20250219,125700,468693414,661,661,661,661,170
|
|
20250219,125600,468581044,661,661,661,660,153
|
|
20250219,125500,468480054,661,661,661,661,1
|
|
20250219,125400,468479393,660,657,660,657,18994
|
|
20250219,125300,455979833,657,657,657,657,0
|
|
20250219,125200,455979833,657,657,657,657,11
|
|
20250219,125100,455972606,658,657,658,657,10
|
|
20250219,125000,455966035,658,657,658,657,19
|
|
20250219,124900,455953551,658,658,658,658,0
|
|
20250219,124800,455953551,658,658,658,658,2
|
|
20250219,124700,455952235,657,658,658,657,132
|
|
20250219,124600,455865502,658,657,658,657,501
|
|
20250219,124500,455536344,658,658,658,658,0
|
|
20250219,124400,455536344,658,656,658,656,3444
|
|
20250219,124300,453277075,658,656,658,656,1214
|
|
20250219,124200,452480689,658,658,658,658,1
|
|
20250219,124100,452480031,657,657,657,657,1035
|
|
20250219,124000,451800036,658,658,658,658,1
|
|
20250219,123900,451799378,657,658,658,657,12
|
|
20250219,123800,451791493,658,658,658,658,3
|
|
20250219,123700,451789519,658,658,658,658,1
|
|
20250219,123600,451788861,657,658,660,657,3105
|
|
20250219,123500,449748844,660,660,660,659,528
|
|
20250219,123400,449400366,660,660,660,660,4
|
|
20250219,123300,449397726,660,660,660,660,15
|
|
20250219,123200,449387826,660,657,660,657,324
|
|
20250219,123100,449174875,657,657,657,657,24
|
|
20250219,123000,449159107,657,657,657,657,15
|
|
20250219,122900,449149252,657,657,657,657,0
|
|
20250219,122800,449149252,657,657,657,657,0
|
|
20250219,122700,449149252,657,656,657,656,12
|
|
20250219,122600,449141379,656,656,656,656,225
|
|
20250219,122500,448993779,656,658,658,656,1464
|
|
20250219,122400,448032071,658,658,658,658,8
|
|
20250219,122300,448026807,658,658,658,658,600
|
|
20250219,122200,447632007,658,658,658,658,29
|
|
20250219,122100,447612925,658,657,658,657,3
|
|
20250219,122000,447610953,658,657,658,657,2
|
|
20250219,121900,447609638,658,658,658,658,0
|
|
20250219,121800,447609638,658,657,658,657,414
|
|
20250219,121700,447337534,657,656,657,656,1381
|
|
20250219,121600,446430967,656,657,657,656,664
|
|
20250219,121500,445995352,656,656,657,656,116
|
|
20250219,121400,445919255,657,657,658,657,1553
|
|
20250219,121300,444898933,658,658,658,658,1
|
|
20250219,121200,444898275,658,658,658,656,4876
|
|
20250219,121100,441695770,658,658,658,657,882
|
|
20250219,121000,441115663,658,658,659,658,229
|
|
20250219,120900,440964979,658,658,659,658,1177
|
|
20250219,120800,440190490,658,659,659,658,138
|
|
20250219,120700,440099558,660,660,660,660,10
|
|
20250219,120600,440092958,661,660,661,660,63
|
|
20250219,120500,440051377,660,662,662,660,2
|
|
20250219,120400,440050055,661,661,661,661,9
|
|
20250219,120300,440044106,662,662,662,662,0
|
|
20250219,120200,440044106,662,663,663,660,508
|
|
20250219,120100,439708317,660,660,663,660,352
|
|
20250219,120000,439475782,663,660,663,660,4
|
|
20250219,115900,439473136,659,661,664,659,436
|
|
20250219,115800,439185785,664,664,664,661,7921
|
|
20250219,115700,433942071,660,664,664,660,22
|
|
20250219,115600,433927473,660,660,660,660,1
|
|
20250219,115500,433926813,664,662,665,660,297
|
|
20250219,115400,433730756,665,663,665,662,798
|
|
20250219,115300,433202448,661,663,665,661,31
|
|
20250219,115200,433181884,665,666,666,664,1430
|
|
20250219,115100,432232322,666,664,666,664,2656
|
|
20250219,115000,430468623,664,664,664,663,668
|
|
20250219,114900,430025073,664,662,664,661,10
|
|
20250219,114800,430018447,664,665,665,659,1052
|
|
20250219,114700,429324047,665,660,665,659,1478
|
|
20250219,114600,428345137,663,662,663,660,267
|
|
20250219,114500,428168554,662,663,663,661,1136
|
|
20250219,114400,427415714,663,661,663,661,20
|
|
20250219,114300,427402465,663,660,663,658,206
|
|
20250219,114200,427266133,662,659,662,659,635
|
|
20250219,114100,426847665,660,661,661,660,47
|
|
20250219,114000,426816599,662,662,662,662,4
|
|
20250219,113900,426813951,662,659,662,659,4766
|
|
20250219,113800,423673107,659,661,662,659,5138
|
|
20250219,113700,420285593,660,662,662,660,6164
|
|
20250219,113600,416210703,662,662,662,661,8
|
|
20250219,113500,416205408,662,662,662,662,0
|
|
20250219,113400,416205408,662,663,663,662,10
|
|
20250219,113300,416198785,663,662,663,662,1693
|
|
20250219,113200,415078014,663,662,663,662,1101
|
|
20250219,113100,414349151,663,662,663,662,3213
|
|
20250219,113000,412222143,663,665,665,663,120
|
|
20250219,112900,412142579,663,664,664,663,13
|
|
20250219,112800,412133950,665,665,665,665,0
|
|
20250219,112700,412133950,665,665,666,665,610
|
|
20250219,112600,411728249,665,665,665,665,304
|
|
20250219,112500,411526089,664,664,664,663,455
|
|
20250219,112400,411223972,664,665,665,664,1689
|
|
20250219,112300,410101801,665,666,667,665,529
|
|
20250219,112200,409749995,667,666,667,666,540
|
|
20250219,112100,409389841,666,666,666,666,2165
|
|
20250219,112000,407947951,665,665,667,662,2963
|
|
20250219,111900,405986395,667,667,667,661,3290
|
|
20250219,111800,403811104,667,666,667,666,605
|
|
20250219,111700,403408164,666,665,666,663,5285
|
|
20250219,111600,399904122,666,665,666,665,4
|
|
20250219,111500,399901460,666,665,666,664,342
|
|
20250219,111400,399674153,666,665,666,665,3938
|
|
20250219,111300,397055381,665,665,665,665,1
|
|
20250219,111200,397054716,665,664,665,664,1802
|
|
20250219,111100,395858186,664,663,664,663,3
|
|
20250219,111000,395856196,665,665,665,665,0
|
|
20250219,110900,395856196,665,665,665,657,275
|
|
20250219,110800,395674927,665,666,666,658,1245
|
|
20250219,110700,394851886,666,666,666,664,174
|
|
20250219,110600,394736012,667,664,667,664,1256
|
|
20250219,110500,393901902,667,664,667,664,48
|
|
20250219,110400,393869902,667,664,667,664,8930
|
|
20250219,110300,387931275,665,662,665,662,2
|
|
20250219,110200,387929948,665,665,665,662,759
|
|
20250219,110100,387425219,665,665,665,663,20
|
|
20250219,110000,387411923,665,663,665,662,247
|
|
20250219,105900,387247938,664,663,664,663,3786
|
|
20250219,105800,384737818,663,663,663,657,2010
|
|
20250219,105700,383415261,664,662,664,661,37
|
|
20250219,105600,383390784,664,664,664,662,16
|
|
20250219,105500,383380184,664,665,665,661,772
|
|
20250219,105400,382869089,664,663,664,663,1226
|
|
20250219,105300,382055028,663,661,664,658,771
|
|
20250219,105200,381545719,664,664,664,660,5613
|
|
20250219,105100,377841077,664,663,664,658,16731
|
|
20250219,105000,366758030,663,662,664,659,10596
|
|
20250219,104900,359737309,662,659,662,659,105
|
|
20250219,104800,359668105,662,658,663,657,1575
|
|
20250219,104700,358627788,657,657,658,657,1584
|
|
20250219,104600,357587099,657,656,657,655,22
|
|
20250219,104500,357572683,657,656,657,656,615
|
|
20250219,104400,357169239,656,655,656,655,6
|
|
20250219,104300,357165305,656,654,656,654,2002
|
|
20250219,104200,355855993,656,656,656,656,0
|
|
20250219,104100,355855993,656,654,656,652,1313
|
|
20250219,104000,354999881,654,651,654,651,7478
|
|
20250219,103900,350129837,651,651,651,650,3965
|
|
20250219,103800,347552203,651,650,651,650,206
|
|
20250219,103700,347418297,651,651,651,651,9
|
|
20250219,103600,347412438,651,651,651,651,12
|
|
20250219,103500,347404626,651,650,651,650,298
|
|
20250219,103400,347210925,650,650,651,650,770
|
|
20250219,103300,346710383,651,647,651,646,5456
|
|
20250219,103200,343178220,647,650,650,647,22
|
|
20250219,103100,343163956,650,650,650,650,11
|
|
20250219,103000,343156806,646,650,650,646,10101
|
|
20250219,102900,336624287,647,650,650,647,42977
|
|
20250219,102800,308760717,650,651,651,650,1254
|
|
20250219,102700,307945613,651,651,651,650,544
|
|
20250219,102600,307591471,650,651,651,650,1686
|
|
20250219,102500,306495487,651,650,651,650,18288
|
|
20250219,102400,294606208,651,652,652,650,7624
|
|
20250219,102300,289643750,652,653,653,652,3354
|
|
20250219,102200,287456932,653,653,653,653,620
|
|
20250219,102100,287052072,653,653,653,653,1500
|
|
20250219,102000,286072572,653,654,654,653,602
|
|
20250219,101900,285678964,654,653,654,653,13
|
|
20250219,101800,285670467,654,653,654,651,5057
|
|
20250219,101700,282378265,652,652,653,652,173
|
|
20250219,101600,282265468,652,652,652,652,76
|
|
20250219,101500,282215916,652,653,654,652,1803
|
|
20250219,101400,281040317,654,654,654,652,582
|
|
20250219,101300,280660160,654,654,654,653,404
|
|
20250219,101200,280396146,654,654,654,654,11
|
|
20250219,101100,280388952,654,653,654,652,216
|
|
20250219,101000,280248026,653,653,655,651,2170
|
|
20250219,100900,278833673,652,653,653,652,2488
|
|
20250219,100800,277210661,656,655,656,653,2054
|
|
20250219,100700,275869388,653,653,654,653,3695
|
|
20250219,100600,273456543,654,656,656,654,91
|
|
20250219,100500,273397016,656,656,656,656,1015
|
|
20250219,100400,272731176,656,654,656,654,3116
|
|
20250219,100300,270690197,656,654,656,653,2329
|
|
20250219,100200,269166861,652,655,655,651,15064
|
|
20250219,100100,259349214,656,656,656,655,1344
|
|
20250219,100000,258467800,656,656,656,656,0
|
|
20250219,095900,258467800,656,656,656,656,2
|
|
20250219,095800,258466488,654,654,656,654,223
|
|
20250219,095700,258320638,656,655,656,654,222
|
|
20250219,095600,258175441,656,656,656,656,7065
|
|
20250219,095500,253540801,656,654,656,654,607
|
|
20250219,095400,253142713,657,657,657,657,600
|
|
20250219,095300,252748513,657,655,657,652,36146
|
|
20250219,095200,229172822,657,656,657,656,10273
|
|
20250219,095100,222433233,655,654,655,654,10452
|
|
20250219,095000,215595307,655,657,657,655,1405
|
|
20250219,094900,214674800,654,657,657,654,4020
|
|
20250219,094800,212042660,657,658,659,653,30506
|
|
20250219,094700,192062760,660,659,660,659,126
|
|
20250219,094600,191979717,659,660,660,659,345
|
|
20250219,094500,191752273,660,659,660,655,16179
|
|
20250219,094400,181139746,659,657,659,657,132
|
|
20250219,094300,181052940,657,657,657,655,3691
|
|
20250219,094200,178633273,656,657,659,656,990
|
|
20250219,094100,177983174,657,659,659,657,1054
|
|
20250219,094000,177289594,659,659,659,659,12
|
|
20250219,093900,177281686,658,659,659,658,201
|
|
20250219,093800,177149427,656,659,659,656,4334
|
|
20250219,093700,174302728,659,659,659,658,1181
|
|
20250219,093600,173525622,657,657,659,656,4162
|
|
20250219,093500,170794309,659,656,659,656,3
|
|
20250219,093400,170792338,659,657,659,656,2856
|
|
20250219,093300,168917652,659,659,659,656,5929
|
|
20250219,093200,165022348,661,660,661,659,255
|
|
20250219,093100,164854300,662,662,662,658,5018
|
|
20250219,093000,161552407,660,659,662,658,2893
|
|
20250219,092900,159648367,662,660,662,660,128
|
|
20250219,092800,159563666,661,659,663,658,3111
|
|
20250219,092700,157516487,658,660,660,658,4003
|
|
20250219,092600,154882501,659,664,664,659,117
|
|
20250219,092500,154805268,664,662,664,662,214
|
|
20250219,092400,154663335,663,661,665,659,4158
|
|
20250219,092300,151911599,661,658,661,658,2677
|
|
20250219,092200,150143089,658,658,658,657,7001
|
|
20250219,092100,145537431,661,659,661,656,1004
|
|
20250219,092000,144878151,662,662,662,659,32
|
|
20250219,091900,144857025,662,662,662,657,3922
|
|
20250219,091800,142263744,662,662,664,658,8867
|
|
20250219,091700,136385980,662,664,664,657,3494
|
|
20250219,091600,134075728,666,666,666,665,106
|
|
20250219,091500,134005154,666,668,670,663,486
|
|
20250219,091400,133682212,670,665,671,665,10215
|
|
20250219,091300,126838123,667,669,670,663,15159
|
|
20250219,091200,116734223,670,667,670,666,2619
|
|
20250219,091100,114981899,667,670,670,666,6705
|
|
20250219,091000,110511310,667,667,672,667,6324
|
|
20250219,090900,106280976,667,667,667,665,5622
|
|
20250219,090800,102536838,666,661,666,660,11031
|
|
20250219,090700,95226365,662,663,663,662,749
|
|
20250219,090600,94729929,663,660,664,655,5487
|
|
20250219,090500,91094705,660,660,660,650,7092
|
|
20250219,090400,86450836,663,669,669,645,49274
|
|
20250219,090300,54008162,669,666,669,666,495
|
|
20250219,090200,53678483,666,668,671,665,9824
|
|
20250219,090100,47112586,668,672,672,665,20704
|
|
20250219,090000,33281959,672,667,672,665,46493
|