578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183500,20395720,485,485,485,485,793
|
|
20250218,183400,20395720,485,485,485,485,0
|
|
20250218,183300,20395720,485,485,485,485,0
|
|
20250218,183200,20395720,485,485,485,485,0
|
|
20250218,183100,20395720,485,485,485,485,0
|
|
20250218,183000,20395720,485,485,485,485,0
|
|
20250218,182900,20395720,485,485,485,485,0
|
|
20250218,182800,20395720,485,485,485,485,0
|
|
20250218,182700,20395720,485,485,485,485,0
|
|
20250218,182600,20395720,485,485,485,485,0
|
|
20250218,182500,20395720,485,485,485,485,0
|
|
20250218,182400,20395720,485,485,485,485,0
|
|
20250218,182300,20395720,485,485,485,485,0
|
|
20250218,182200,20395720,485,485,485,485,0
|
|
20250218,182100,20395720,485,485,485,485,0
|
|
20250218,182000,20395720,485,485,485,485,0
|
|
20250218,181900,20395720,485,485,485,485,0
|
|
20250218,181800,20395720,485,485,485,485,0
|
|
20250218,181700,20395720,485,485,485,485,0
|
|
20250218,181600,20395720,485,485,485,485,0
|
|
20250218,181500,20395720,485,485,485,485,0
|
|
20250218,181400,20395720,485,485,485,485,0
|
|
20250218,181300,20395720,485,485,485,485,0
|
|
20250218,181200,20395720,485,485,485,485,0
|
|
20250218,181100,20395720,485,485,485,485,0
|
|
20250218,181000,20395720,485,485,485,485,0
|
|
20250218,180900,20395720,485,485,485,485,0
|
|
20250218,180800,20395720,485,485,485,485,0
|
|
20250218,180700,20395720,485,485,485,485,0
|
|
20250218,180600,20395720,485,485,485,485,0
|
|
20250218,180500,20395720,485,485,485,485,793
|
|
20250218,180400,20395720,485,485,485,485,0
|
|
20250218,180300,20395720,485,485,485,485,0
|
|
20250218,180200,20395720,485,485,485,485,0
|
|
20250218,180100,20395720,485,485,485,485,0
|
|
20250218,180000,20395720,485,485,485,485,0
|
|
20250218,175900,20395720,485,485,485,485,0
|
|
20250218,175800,20395720,485,485,485,485,0
|
|
20250218,175700,20395720,485,485,485,485,0
|
|
20250218,175600,20395720,485,485,485,485,0
|
|
20250218,175500,20395720,485,485,485,485,0
|
|
20250218,175400,20395720,485,485,485,485,0
|
|
20250218,175300,20395720,485,485,485,485,0
|
|
20250218,175200,20395720,485,485,485,485,0
|
|
20250218,175100,20395720,485,485,485,485,0
|
|
20250218,175000,20395720,485,485,485,485,0
|
|
20250218,174900,20395720,485,485,485,485,0
|
|
20250218,174800,20395720,485,485,485,485,0
|
|
20250218,174700,20395720,485,485,485,485,0
|
|
20250218,174600,20395720,485,485,485,485,0
|
|
20250218,174500,20395720,485,485,485,485,0
|
|
20250218,174400,20395720,485,485,485,485,0
|
|
20250218,174300,20395720,485,485,485,485,0
|
|
20250218,174200,20395720,485,485,485,485,0
|
|
20250218,174100,20395720,485,485,485,485,0
|
|
20250218,174000,20395720,485,485,485,485,0
|
|
20250218,173900,20395720,485,485,485,485,0
|
|
20250218,173800,20395720,485,485,485,485,0
|
|
20250218,173700,20395720,485,485,485,485,0
|
|
20250218,173600,20395720,485,485,485,485,0
|
|
20250218,173500,20395720,485,485,485,485,793
|
|
20250218,173400,20395720,485,485,485,485,0
|
|
20250218,173300,20395720,485,485,485,485,0
|
|
20250218,173200,20395720,485,485,485,485,0
|
|
20250218,173100,20395720,485,485,485,485,0
|
|
20250218,173000,20395720,485,485,485,485,0
|
|
20250218,172900,20395720,485,485,485,485,0
|
|
20250218,172800,20395720,485,485,485,485,0
|
|
20250218,172700,20395720,485,485,485,485,0
|
|
20250218,172600,20395720,485,485,485,485,0
|
|
20250218,172500,20395720,485,485,485,485,0
|
|
20250218,172400,20395720,485,485,485,485,0
|
|
20250218,172300,20395720,485,485,485,485,0
|
|
20250218,172200,20395720,485,485,485,485,0
|
|
20250218,172100,20395720,485,485,485,485,0
|
|
20250218,172000,20395720,485,485,485,485,0
|
|
20250218,171900,20395720,485,485,485,485,0
|
|
20250218,171800,20395720,485,485,485,485,0
|
|
20250218,171700,20395720,485,485,485,485,0
|
|
20250218,171600,20395720,485,485,485,485,0
|
|
20250218,171500,20395720,485,485,485,485,0
|
|
20250218,171400,20395720,485,485,485,485,0
|
|
20250218,171300,20395720,485,485,485,485,0
|
|
20250218,171200,20395720,485,485,485,485,0
|
|
20250218,171100,20395720,485,485,485,485,0
|
|
20250218,171000,20395720,485,485,485,485,0
|
|
20250218,170900,20395720,485,485,485,485,0
|
|
20250218,170800,20395720,485,485,485,485,0
|
|
20250218,170700,20395720,485,485,485,485,0
|
|
20250218,170600,20395720,485,485,485,485,0
|
|
20250218,170500,20395720,485,485,485,485,793
|
|
20250218,170400,20395720,485,485,485,485,0
|
|
20250218,170300,20395720,485,485,485,485,0
|
|
20250218,170200,20395720,485,485,485,485,0
|
|
20250218,170100,20395720,485,485,485,485,0
|
|
20250218,170000,20395720,485,485,485,485,0
|
|
20250218,165900,20395720,485,485,485,485,0
|
|
20250218,165800,20395720,485,485,485,485,0
|
|
20250218,165700,20395720,485,485,485,485,0
|
|
20250218,165600,20395720,485,485,485,485,0
|
|
20250218,165500,20395720,485,485,485,485,0
|
|
20250218,165400,20395720,485,485,485,485,0
|
|
20250218,165300,20395720,485,485,485,485,0
|
|
20250218,165200,20395720,485,485,485,485,0
|
|
20250218,165100,20395720,485,485,485,485,0
|
|
20250218,165000,20395720,485,485,485,485,0
|
|
20250218,164900,20395720,485,485,485,485,0
|
|
20250218,164800,20395720,485,485,485,485,0
|
|
20250218,164700,20395720,485,485,485,485,0
|
|
20250218,164600,20395720,485,485,485,485,0
|
|
20250218,164500,20395720,485,485,485,485,0
|
|
20250218,164400,20395720,485,485,485,485,0
|
|
20250218,164300,20395720,485,485,485,485,0
|
|
20250218,164200,20395720,485,485,485,485,0
|
|
20250218,164100,20395720,485,485,485,485,0
|
|
20250218,164000,20395720,485,485,485,485,0
|
|
20250218,163900,20395720,485,485,485,485,0
|
|
20250218,163800,20395720,485,485,485,485,0
|
|
20250218,163700,20395720,485,485,485,485,0
|
|
20250218,163600,20395720,485,485,485,485,0
|
|
20250218,163500,20395720,485,485,485,485,793
|
|
20250218,163400,20395720,485,485,485,485,0
|
|
20250218,163300,20395720,485,485,485,485,0
|
|
20250218,163200,20395720,485,485,485,485,0
|
|
20250218,163100,20395720,485,485,485,485,0
|
|
20250218,163000,20395720,485,485,485,485,0
|
|
20250218,162900,20395720,485,485,485,485,0
|
|
20250218,162800,20395720,485,485,485,485,0
|
|
20250218,162700,20395720,485,485,485,485,0
|
|
20250218,162600,20395720,485,485,485,485,0
|
|
20250218,162500,20395720,485,485,485,485,0
|
|
20250218,162400,20395720,485,485,485,485,0
|
|
20250218,162300,20395720,485,485,485,485,0
|
|
20250218,162200,20395720,485,485,485,485,0
|
|
20250218,162100,20395720,485,485,485,485,0
|
|
20250218,162000,20395720,485,485,485,485,0
|
|
20250218,161900,20395720,485,485,485,485,0
|
|
20250218,161800,20395720,485,485,485,485,0
|
|
20250218,161700,20395720,485,485,485,485,0
|
|
20250218,161600,20395720,485,485,485,485,0
|
|
20250218,161500,20395720,485,485,485,485,0
|
|
20250218,161400,20395720,485,485,485,485,0
|
|
20250218,161300,20395720,485,485,485,485,0
|
|
20250218,161200,20395720,485,485,485,485,0
|
|
20250218,161100,20395720,485,485,485,485,0
|
|
20250218,161000,20395720,485,485,485,485,0
|
|
20250218,160900,20395720,485,485,485,485,0
|
|
20250218,160800,20395720,485,485,485,485,0
|
|
20250218,160700,20395720,485,485,485,485,0
|
|
20250218,160600,20395720,485,485,485,485,0
|
|
20250218,160500,20395720,485,485,485,485,793
|
|
20250218,160400,20395720,485,485,485,485,0
|
|
20250218,160300,20395720,485,485,485,485,0
|
|
20250218,160200,20395720,485,485,485,485,0
|
|
20250218,160100,20395720,485,485,485,485,0
|
|
20250218,160000,20395720,485,485,485,485,0
|
|
20250218,155900,20395720,485,485,485,485,0
|
|
20250218,155800,20395720,485,485,485,485,0
|
|
20250218,155700,20395720,485,485,485,485,0
|
|
20250218,155600,20395720,485,485,485,485,0
|
|
20250218,155500,20395720,485,485,485,485,0
|
|
20250218,155400,20395720,485,485,485,485,0
|
|
20250218,155300,20395720,485,485,485,485,0
|
|
20250218,155200,20395720,485,485,485,485,0
|
|
20250218,155100,20395720,485,485,485,485,0
|
|
20250218,155000,20395720,485,485,485,485,0
|
|
20250218,154900,20395720,485,485,485,485,0
|
|
20250218,154800,20395720,485,485,485,485,0
|
|
20250218,154700,20395720,485,485,485,485,0
|
|
20250218,154600,20395720,485,485,485,485,0
|
|
20250218,154500,20395720,485,485,485,485,0
|
|
20250218,154400,20395720,485,485,485,485,0
|
|
20250218,154300,20395720,485,485,485,485,0
|
|
20250218,154200,20395720,485,485,485,485,0
|
|
20250218,154100,20395720,485,485,485,485,0
|
|
20250218,154000,20395720,485,485,485,485,0
|
|
20250218,153900,20395720,485,485,485,485,0
|
|
20250218,153800,20395720,485,485,485,485,0
|
|
20250218,153700,20395720,485,485,485,485,0
|
|
20250218,153600,20395720,485,485,485,485,0
|
|
20250218,153500,20395720,485,485,485,485,793
|
|
20250218,153400,20395720,485,485,485,485,0
|
|
20250218,153300,20395720,485,485,485,485,0
|
|
20250218,153200,20395720,485,485,485,485,0
|
|
20250218,153100,20395720,485,485,485,485,0
|
|
20250218,153000,20395720,485,485,485,485,793
|
|
20250218,152900,20011115,483,483,483,483,0
|
|
20250218,152800,20011115,483,483,483,483,0
|
|
20250218,152700,20011115,483,483,483,483,0
|
|
20250218,152600,20011115,483,483,483,483,0
|
|
20250218,152500,20011115,483,483,483,483,0
|
|
20250218,152400,20011115,483,483,483,483,0
|
|
20250218,152300,20011115,483,483,483,483,0
|
|
20250218,152200,20011115,483,483,483,483,0
|
|
20250218,152100,20011115,483,483,483,483,0
|
|
20250218,152000,20011115,483,483,483,483,0
|
|
20250218,151900,20011115,483,483,483,483,36
|
|
20250218,151800,19993727,484,484,484,484,0
|
|
20250218,151700,19993727,484,484,484,484,0
|
|
20250218,151600,19993727,484,484,484,484,0
|
|
20250218,151500,19993727,484,484,484,484,0
|
|
20250218,151400,19993727,484,484,484,484,0
|
|
20250218,151300,19993727,484,484,484,484,0
|
|
20250218,151200,19993727,484,484,484,484,2
|
|
20250218,151100,19992759,483,483,483,483,37
|
|
20250218,151000,19974888,483,483,483,483,0
|
|
20250218,150900,19974888,483,483,483,483,0
|
|
20250218,150800,19974888,483,483,483,483,0
|
|
20250218,150700,19974888,483,483,483,483,1
|
|
20250218,150600,19974405,484,484,484,484,0
|
|
20250218,150500,19974405,484,484,484,484,0
|
|
20250218,150400,19974405,484,484,484,484,58
|
|
20250218,150300,19946333,484,484,484,484,0
|
|
20250218,150200,19946333,484,484,484,484,0
|
|
20250218,150100,19946333,484,484,484,484,0
|
|
20250218,150000,19946333,484,484,484,484,0
|
|
20250218,145900,19946333,484,484,484,484,48
|
|
20250218,145800,19923101,483,483,483,483,100
|
|
20250218,145700,19874801,483,483,483,483,12
|
|
20250218,145600,19869005,484,484,484,484,0
|
|
20250218,145500,19869005,484,484,484,484,0
|
|
20250218,145400,19869005,484,484,484,484,0
|
|
20250218,145300,19869005,484,484,484,484,1
|
|
20250218,145200,19868521,484,484,484,484,140
|
|
20250218,145100,19800761,484,484,484,484,66
|
|
20250218,145000,19768817,484,484,484,484,0
|
|
20250218,144900,19768817,484,484,484,484,0
|
|
20250218,144800,19768817,484,484,484,484,0
|
|
20250218,144700,19768817,484,483,484,483,64
|
|
20250218,144600,19737854,484,484,484,484,0
|
|
20250218,144500,19737854,484,484,484,484,0
|
|
20250218,144400,19737854,484,484,484,484,0
|
|
20250218,144300,19737854,484,484,484,484,1
|
|
20250218,144200,19737370,483,483,483,483,0
|
|
20250218,144100,19737370,483,483,483,483,0
|
|
20250218,144000,19737370,483,483,483,483,0
|
|
20250218,143900,19737370,483,483,483,483,0
|
|
20250218,143800,19737370,483,483,483,483,0
|
|
20250218,143700,19737370,483,483,483,483,13
|
|
20250218,143600,19731091,484,484,484,484,0
|
|
20250218,143500,19731091,484,484,484,484,0
|
|
20250218,143400,19731091,484,484,484,484,2
|
|
20250218,143300,19730123,483,483,483,483,499
|
|
20250218,143200,19489106,483,482,483,482,418
|
|
20250218,143100,19287629,482,482,482,482,877
|
|
20250218,143000,18864915,481,481,481,481,445
|
|
20250218,142900,18650870,480,480,480,480,0
|
|
20250218,142800,18650870,480,480,480,480,0
|
|
20250218,142700,18650870,480,480,480,480,12
|
|
20250218,142600,18645110,480,480,480,480,0
|
|
20250218,142500,18645110,480,480,480,480,0
|
|
20250218,142400,18645110,480,480,480,480,0
|
|
20250218,142300,18645110,480,480,480,480,0
|
|
20250218,142200,18645110,480,480,480,480,0
|
|
20250218,142100,18645110,480,480,480,480,0
|
|
20250218,142000,18645110,480,480,480,480,0
|
|
20250218,141900,18645110,480,480,480,480,0
|
|
20250218,141800,18645110,480,480,480,480,0
|
|
20250218,141700,18645110,480,480,480,480,13
|
|
20250218,141600,18638870,481,481,481,481,0
|
|
20250218,141500,18638870,481,481,481,481,0
|
|
20250218,141400,18638870,481,481,481,481,0
|
|
20250218,141300,18638870,481,481,481,481,0
|
|
20250218,141200,18638870,481,481,481,481,0
|
|
20250218,141100,18638870,481,481,481,481,0
|
|
20250218,141000,18638870,481,481,481,481,0
|
|
20250218,140900,18638870,481,481,481,481,727
|
|
20250218,140800,18289183,480,480,480,480,0
|
|
20250218,140700,18289183,480,480,480,480,12
|
|
20250218,140600,18283423,481,481,481,481,0
|
|
20250218,140500,18283423,481,481,481,481,0
|
|
20250218,140400,18283423,481,481,481,481,0
|
|
20250218,140300,18283423,481,481,481,481,0
|
|
20250218,140200,18283423,481,481,481,481,0
|
|
20250218,140100,18283423,481,481,481,481,1
|
|
20250218,140000,18282942,481,481,481,481,1272
|
|
20250218,135900,17671110,481,481,481,481,0
|
|
20250218,135800,17671110,481,481,481,481,0
|
|
20250218,135700,17671110,481,481,481,481,13
|
|
20250218,135600,17664857,482,482,482,482,0
|
|
20250218,135500,17664857,482,482,482,482,0
|
|
20250218,135400,17664857,482,482,482,482,0
|
|
20250218,135300,17664857,482,482,482,482,0
|
|
20250218,135200,17664857,482,482,482,482,0
|
|
20250218,135100,17664857,482,482,482,482,454
|
|
20250218,135000,17446029,482,482,482,482,0
|
|
20250218,134900,17446029,482,482,482,482,0
|
|
20250218,134800,17446029,482,482,482,482,0
|
|
20250218,134700,17446029,482,482,482,482,13
|
|
20250218,134600,17439763,482,482,482,482,0
|
|
20250218,134500,17439763,482,482,482,482,0
|
|
20250218,134400,17439763,482,482,482,482,0
|
|
20250218,134300,17439763,482,482,482,482,0
|
|
20250218,134200,17439763,482,482,482,482,0
|
|
20250218,134100,17439763,482,482,482,482,0
|
|
20250218,134000,17439763,482,482,482,482,0
|
|
20250218,133900,17439763,482,482,482,482,0
|
|
20250218,133800,17439763,482,482,482,482,0
|
|
20250218,133700,17439763,482,482,482,482,513
|
|
20250218,133600,17192497,482,482,482,482,0
|
|
20250218,133500,17192497,482,482,482,482,0
|
|
20250218,133400,17192497,482,482,482,482,0
|
|
20250218,133300,17192497,482,482,482,482,0
|
|
20250218,133200,17192497,482,482,482,482,0
|
|
20250218,133100,17192497,482,482,482,482,0
|
|
20250218,133000,17192497,482,482,482,482,0
|
|
20250218,132900,17192497,482,482,482,482,0
|
|
20250218,132800,17192497,482,482,482,482,0
|
|
20250218,132700,17192497,482,482,482,482,12
|
|
20250218,132600,17186713,482,482,482,482,0
|
|
20250218,132500,17186713,482,482,482,482,0
|
|
20250218,132400,17186713,482,482,482,482,0
|
|
20250218,132300,17186713,482,482,482,482,0
|
|
20250218,132200,17186713,482,482,482,482,0
|
|
20250218,132100,17186713,482,482,482,482,0
|
|
20250218,132000,17186713,482,482,482,482,0
|
|
20250218,131900,17186713,482,482,482,482,0
|
|
20250218,131800,17186713,482,482,482,482,0
|
|
20250218,131700,17186713,482,482,482,482,13
|
|
20250218,131600,17180447,482,482,482,482,0
|
|
20250218,131500,17180447,482,482,482,482,0
|
|
20250218,131400,17180447,482,482,482,482,0
|
|
20250218,131300,17180447,482,482,482,482,0
|
|
20250218,131200,17180447,482,482,482,482,0
|
|
20250218,131100,17180447,482,482,482,482,0
|
|
20250218,131000,17180447,482,482,482,482,0
|
|
20250218,130900,17180447,482,482,482,482,1
|
|
20250218,130800,17179965,482,482,482,482,0
|
|
20250218,130700,17179965,482,482,482,482,12
|
|
20250218,130600,17174181,482,482,482,482,0
|
|
20250218,130500,17174181,482,482,482,482,0
|
|
20250218,130400,17174181,482,482,482,482,0
|
|
20250218,130300,17174181,482,482,482,482,0
|
|
20250218,130200,17174181,482,482,482,482,0
|
|
20250218,130100,17174181,482,482,482,482,0
|
|
20250218,130000,17174181,482,482,482,482,0
|
|
20250218,125900,17174181,482,482,482,482,0
|
|
20250218,125800,17174181,482,482,482,482,0
|
|
20250218,125700,17174181,482,482,482,482,12
|
|
20250218,125600,17168397,482,482,482,482,0
|
|
20250218,125500,17168397,482,482,482,482,0
|
|
20250218,125400,17168397,482,482,482,482,0
|
|
20250218,125300,17168397,482,482,482,482,0
|
|
20250218,125200,17168397,482,482,482,482,0
|
|
20250218,125100,17168397,482,482,482,482,0
|
|
20250218,125000,17168397,482,482,482,482,0
|
|
20250218,124900,17168397,482,482,482,482,0
|
|
20250218,124800,17168397,482,482,482,482,0
|
|
20250218,124700,17168397,482,482,482,482,13
|
|
20250218,124600,17162131,483,483,483,483,0
|
|
20250218,124500,17162131,483,483,483,483,0
|
|
20250218,124400,17162131,483,483,483,483,0
|
|
20250218,124300,17162131,483,483,483,483,0
|
|
20250218,124200,17162131,483,483,483,483,0
|
|
20250218,124100,17162131,483,483,483,483,0
|
|
20250218,124000,17162131,483,483,483,483,241
|
|
20250218,123900,17045728,483,483,483,483,49
|
|
20250218,123800,17022061,483,483,483,483,0
|
|
20250218,123700,17022061,483,482,483,482,13
|
|
20250218,123600,17015791,482,482,482,482,0
|
|
20250218,123500,17015791,482,482,482,482,0
|
|
20250218,123400,17015791,482,482,482,482,0
|
|
20250218,123300,17015791,482,482,482,482,0
|
|
20250218,123200,17015791,482,482,482,482,0
|
|
20250218,123100,17015791,482,482,482,482,0
|
|
20250218,123000,17015791,482,482,482,482,0
|
|
20250218,122900,17015791,482,482,482,482,0
|
|
20250218,122800,17015791,482,482,482,482,0
|
|
20250218,122700,17015791,482,482,482,482,12
|
|
20250218,122600,17010007,482,482,482,482,0
|
|
20250218,122500,17010007,482,482,482,482,0
|
|
20250218,122400,17010007,482,482,482,482,0
|
|
20250218,122300,17010007,482,482,482,482,0
|
|
20250218,122200,17010007,482,482,482,482,0
|
|
20250218,122100,17010007,482,482,482,482,0
|
|
20250218,122000,17010007,482,482,482,482,0
|
|
20250218,121900,17010007,482,482,482,482,2
|
|
20250218,121800,17009043,482,482,482,482,0
|
|
20250218,121700,17009043,482,482,482,482,13
|
|
20250218,121600,17002777,484,484,484,484,0
|
|
20250218,121500,17002777,484,484,484,484,0
|
|
20250218,121400,17002777,484,484,484,484,0
|
|
20250218,121300,17002777,484,484,484,484,0
|
|
20250218,121200,17002777,484,484,484,484,0
|
|
20250218,121100,17002777,484,484,484,484,3
|
|
20250218,121000,17001325,482,482,482,482,1
|
|
20250218,120900,17000843,482,483,483,482,18
|
|
20250218,120800,16992166,484,484,484,484,0
|
|
20250218,120700,16992166,484,482,484,482,15
|
|
20250218,120600,16984927,482,482,482,482,0
|
|
20250218,120500,16984927,482,482,482,482,0
|
|
20250218,120400,16984927,482,483,483,482,300
|
|
20250218,120300,16840316,482,482,482,482,0
|
|
20250218,120200,16840316,482,482,482,482,0
|
|
20250218,120100,16840316,482,482,482,482,0
|
|
20250218,120000,16840316,482,482,482,482,0
|
|
20250218,115900,16840316,482,482,482,482,22
|
|
20250218,115800,16829712,482,482,482,482,0
|
|
20250218,115700,16829712,482,483,483,482,12
|
|
20250218,115600,16823920,485,485,485,485,0
|
|
20250218,115500,16823920,485,485,485,485,0
|
|
20250218,115400,16823920,485,485,485,485,0
|
|
20250218,115300,16823920,485,485,485,485,0
|
|
20250218,115200,16823920,485,485,485,485,1
|
|
20250218,115100,16823435,483,483,483,483,0
|
|
20250218,115000,16823435,483,483,483,483,0
|
|
20250218,114900,16823435,483,483,483,483,18
|
|
20250218,114800,16814741,483,483,483,483,0
|
|
20250218,114700,16814741,483,483,483,483,14
|
|
20250218,114600,16807979,483,483,483,483,0
|
|
20250218,114500,16807979,483,483,483,483,0
|
|
20250218,114400,16807979,483,483,483,483,0
|
|
20250218,114300,16807979,483,483,483,483,0
|
|
20250218,114200,16807979,483,483,483,483,0
|
|
20250218,114100,16807979,483,483,483,483,0
|
|
20250218,114000,16807979,483,483,483,483,0
|
|
20250218,113900,16807979,483,483,483,483,22
|
|
20250218,113800,16797353,483,483,483,483,0
|
|
20250218,113700,16797353,483,484,484,483,12
|
|
20250218,113600,16791546,483,483,483,483,0
|
|
20250218,113500,16791546,483,483,483,483,0
|
|
20250218,113400,16791546,483,483,483,483,0
|
|
20250218,113300,16791546,483,483,483,483,0
|
|
20250218,113200,16791546,483,483,483,483,0
|
|
20250218,113100,16791546,483,483,483,483,0
|
|
20250218,113000,16791546,483,483,483,483,0
|
|
20250218,112900,16791546,483,483,483,483,20
|
|
20250218,112800,16781886,483,483,483,483,0
|
|
20250218,112700,16781886,483,483,483,483,12
|
|
20250218,112600,16776090,484,484,484,484,0
|
|
20250218,112500,16776090,484,484,484,484,0
|
|
20250218,112400,16776090,484,484,484,484,0
|
|
20250218,112300,16776090,484,484,484,484,0
|
|
20250218,112200,16776090,484,484,484,484,0
|
|
20250218,112100,16776090,484,484,484,484,0
|
|
20250218,112000,16776090,484,484,484,484,674
|
|
20250218,111900,16449874,482,482,482,482,20
|
|
20250218,111800,16440234,482,482,482,482,0
|
|
20250218,111700,16440234,482,482,482,482,12
|
|
20250218,111600,16434450,482,482,482,482,0
|
|
20250218,111500,16434450,482,482,482,482,0
|
|
20250218,111400,16434450,482,482,482,482,0
|
|
20250218,111300,16434450,482,482,482,482,0
|
|
20250218,111200,16434450,482,482,482,482,0
|
|
20250218,111100,16434450,482,482,482,482,0
|
|
20250218,111000,16434450,482,482,482,482,0
|
|
20250218,110900,16434450,482,482,482,482,20
|
|
20250218,110800,16424810,484,484,484,484,0
|
|
20250218,110700,16424810,484,482,484,482,19
|
|
20250218,110600,16415642,483,483,483,483,202
|
|
20250218,110500,16318076,481,481,481,481,0
|
|
20250218,110400,16318076,481,481,481,481,0
|
|
20250218,110300,16318076,481,481,481,481,0
|
|
20250218,110200,16318076,481,481,481,481,0
|
|
20250218,110100,16318076,481,481,481,481,0
|
|
20250218,110000,16318076,481,481,481,481,0
|
|
20250218,105900,16318076,481,481,481,481,18
|
|
20250218,105800,16309418,481,481,481,481,0
|
|
20250218,105700,16309418,481,481,481,481,13
|
|
20250218,105600,16303165,481,481,481,481,0
|
|
20250218,105500,16303165,481,481,481,481,0
|
|
20250218,105400,16303165,481,481,481,481,0
|
|
20250218,105300,16303165,481,481,481,481,0
|
|
20250218,105200,16303165,481,481,481,481,0
|
|
20250218,105100,16303165,481,481,481,481,0
|
|
20250218,105000,16303165,481,481,481,481,0
|
|
20250218,104900,16303165,481,483,483,481,23
|
|
20250218,104800,16292100,481,481,481,481,0
|
|
20250218,104700,16292100,481,481,481,481,11
|
|
20250218,104600,16286809,481,481,481,481,0
|
|
20250218,104500,16286809,481,481,481,481,0
|
|
20250218,104400,16286809,481,481,481,481,0
|
|
20250218,104300,16286809,481,481,481,481,0
|
|
20250218,104200,16286809,481,481,481,481,0
|
|
20250218,104100,16286809,481,481,481,481,0
|
|
20250218,104000,16286809,481,481,481,481,0
|
|
20250218,103900,16286809,481,482,482,481,21
|
|
20250218,103800,16276707,481,481,481,481,0
|
|
20250218,103700,16276707,481,481,481,481,13
|
|
20250218,103600,16270454,481,481,481,481,0
|
|
20250218,103500,16270454,481,481,481,481,0
|
|
20250218,103400,16270454,481,481,481,481,1701
|
|
20250218,103300,15452273,480,480,480,480,0
|
|
20250218,103200,15452273,480,480,480,480,0
|
|
20250218,103100,15452273,480,480,480,480,0
|
|
20250218,103000,15452273,480,480,480,480,0
|
|
20250218,102900,15452273,480,480,480,480,20
|
|
20250218,102800,15442673,481,481,481,481,400
|
|
20250218,102700,15250273,480,480,480,480,13
|
|
20250218,102600,15244033,481,481,481,481,730
|
|
20250218,102500,14892903,481,481,481,481,0
|
|
20250218,102400,14892903,481,481,481,481,0
|
|
20250218,102300,14892903,481,481,481,481,1000
|
|
20250218,102200,14411903,481,481,481,481,0
|
|
20250218,102100,14411903,481,481,481,481,3120
|
|
20250218,102000,12911183,481,481,481,481,0
|
|
20250218,101900,12911183,481,481,481,480,4020
|
|
20250218,101800,10977583,480,480,480,480,0
|
|
20250218,101700,10977583,480,480,480,480,12
|
|
20250218,101600,10971823,480,480,480,480,0
|
|
20250218,101500,10971823,480,480,480,480,0
|
|
20250218,101400,10971823,480,480,480,480,0
|
|
20250218,101300,10971823,480,480,480,480,0
|
|
20250218,101200,10971823,480,480,480,480,0
|
|
20250218,101100,10971823,480,480,480,480,0
|
|
20250218,101000,10971823,480,480,480,480,0
|
|
20250218,100900,10971823,480,480,480,480,20
|
|
20250218,100800,10962223,481,481,481,481,0
|
|
20250218,100700,10962223,481,480,481,480,1012
|
|
20250218,100600,10475463,481,481,481,481,0
|
|
20250218,100500,10475463,481,481,481,481,2
|
|
20250218,100400,10474501,481,481,481,481,0
|
|
20250218,100300,10474501,481,481,481,481,1
|
|
20250218,100200,10474020,480,480,480,480,83
|
|
20250218,100100,10434180,481,481,481,481,83
|
|
20250218,100000,10394257,480,480,480,480,0
|
|
20250218,095900,10394257,480,480,480,480,20
|
|
20250218,095800,10384657,480,480,480,480,0
|
|
20250218,095700,10384657,480,480,480,480,24
|
|
20250218,095600,10373137,481,481,481,481,0
|
|
20250218,095500,10373137,481,481,481,481,0
|
|
20250218,095400,10373137,481,481,481,481,300
|
|
20250218,095300,10228837,481,481,481,481,2400
|
|
20250218,095200,9074437,481,481,481,481,0
|
|
20250218,095100,9074437,481,481,481,481,0
|
|
20250218,095000,9074437,481,481,481,481,0
|
|
20250218,094900,9074437,481,481,481,480,121
|
|
20250218,094800,9016256,480,480,480,480,0
|
|
20250218,094700,9016256,480,480,480,480,12
|
|
20250218,094600,9010496,480,480,480,480,0
|
|
20250218,094500,9010496,480,480,480,480,0
|
|
20250218,094400,9010496,480,480,480,480,0
|
|
20250218,094300,9010496,480,480,480,480,0
|
|
20250218,094200,9010496,480,480,480,480,0
|
|
20250218,094100,9010496,480,480,480,480,0
|
|
20250218,094000,9010496,480,480,480,480,0
|
|
20250218,093900,9010496,480,480,480,480,20
|
|
20250218,093800,9000896,479,479,479,479,0
|
|
20250218,093700,9000896,479,480,480,479,12
|
|
20250218,093600,8995147,481,480,481,480,257
|
|
20250218,093500,8871786,480,479,480,479,401
|
|
20250218,093400,8679307,480,480,480,480,2
|
|
20250218,093300,8678347,480,480,480,480,20
|
|
20250218,093200,8668747,480,480,480,480,11612
|
|
20250218,093100,3094987,481,481,481,481,150
|
|
20250218,093000,3022837,481,481,481,481,600
|
|
20250218,092900,2734237,480,480,480,480,20
|
|
20250218,092800,2724637,480,480,480,480,0
|
|
20250218,092700,2724637,480,481,481,480,214
|
|
20250218,092600,2621717,481,481,481,481,0
|
|
20250218,092500,2621717,481,481,481,481,1108
|
|
20250218,092400,2088769,481,481,481,481,0
|
|
20250218,092300,2088769,481,482,482,481,2617
|
|
20250218,092200,829791,482,483,483,482,936
|
|
20250218,092100,378427,482,482,482,482,0
|
|
20250218,092000,378427,482,482,482,482,0
|
|
20250218,091900,378427,482,482,482,482,20
|
|
20250218,091800,368787,483,483,483,483,0
|
|
20250218,091700,368787,483,483,483,483,578
|
|
20250218,091600,89613,484,484,484,484,0
|
|
20250218,091500,89613,484,484,484,484,0
|
|
20250218,091400,89613,484,484,484,484,0
|
|
20250218,091300,89613,484,484,484,484,0
|
|
20250218,091200,89613,484,484,484,484,0
|
|
20250218,091100,89613,484,484,484,484,58
|
|
20250218,091000,61541,483,483,483,483,0
|
|
20250218,090900,61541,483,483,483,483,18
|
|
20250218,090800,52847,483,483,483,483,0
|
|
20250218,090700,52847,483,483,483,483,9
|
|
20250218,090600,48500,485,485,485,485,0
|
|
20250218,090500,48500,485,485,485,485,0
|
|
20250218,090400,48500,485,485,485,485,0
|
|
20250218,090300,48500,485,485,485,485,0
|
|
20250218,090200,48500,485,485,485,485,0
|
|
20250218,090100,48500,485,485,485,485,0
|
|
20250218,090000,48500,485,485,485,485,100
|