658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,195500,753513589,576,576,576,576,5132
|
|
20250210,195400,753513589,576,576,576,576,0
|
|
20250210,195300,753513589,576,576,576,576,0
|
|
20250210,195200,753513589,576,576,576,576,0
|
|
20250210,195100,753513589,576,576,576,576,0
|
|
20250210,195000,753513589,576,576,576,576,0
|
|
20250210,194900,753513589,576,576,576,576,0
|
|
20250210,194800,753513589,576,576,576,576,0
|
|
20250210,194700,753513589,576,576,576,576,0
|
|
20250210,194600,753513589,576,576,576,576,0
|
|
20250210,194500,753513589,576,576,576,576,0
|
|
20250210,194400,753513589,576,576,576,576,0
|
|
20250210,194300,753513589,576,576,576,576,0
|
|
20250210,194200,753513589,576,576,576,576,0
|
|
20250210,194100,753513589,576,576,576,576,0
|
|
20250210,194000,753513589,576,576,576,576,0
|
|
20250210,193900,753513589,576,576,576,576,0
|
|
20250210,193800,753513589,576,576,576,576,0
|
|
20250210,193700,753513589,576,576,576,576,0
|
|
20250210,193600,753513589,576,576,576,576,0
|
|
20250210,193500,753513589,576,576,576,576,0
|
|
20250210,193400,753513589,576,576,576,576,0
|
|
20250210,193300,753513589,576,576,576,576,0
|
|
20250210,193200,753513589,576,576,576,576,0
|
|
20250210,193100,753513589,576,576,576,576,0
|
|
20250210,193000,753513589,576,576,576,576,0
|
|
20250210,192900,753513589,576,576,576,576,0
|
|
20250210,192800,753513589,576,576,576,576,0
|
|
20250210,192700,753513589,576,576,576,576,0
|
|
20250210,192600,753513589,576,576,576,576,0
|
|
20250210,192500,753513589,576,576,576,576,5132
|
|
20250210,192400,753513589,576,576,576,576,0
|
|
20250210,192300,753513589,576,576,576,576,0
|
|
20250210,192200,753513589,576,576,576,576,0
|
|
20250210,192100,753513589,576,576,576,576,0
|
|
20250210,192000,753513589,576,576,576,576,0
|
|
20250210,191900,753513589,576,576,576,576,0
|
|
20250210,191800,753513589,576,576,576,576,0
|
|
20250210,191700,753513589,576,576,576,576,0
|
|
20250210,191600,753513589,576,576,576,576,0
|
|
20250210,191500,753513589,576,576,576,576,0
|
|
20250210,191400,753513589,576,576,576,576,0
|
|
20250210,191300,753513589,576,576,576,576,0
|
|
20250210,191200,753513589,576,576,576,576,0
|
|
20250210,191100,753513589,576,576,576,576,0
|
|
20250210,191000,753513589,576,576,576,576,0
|
|
20250210,190900,753513589,576,576,576,576,0
|
|
20250210,190800,753513589,576,576,576,576,0
|
|
20250210,190700,753513589,576,576,576,576,0
|
|
20250210,190600,753513589,576,576,576,576,0
|
|
20250210,190500,753513589,576,576,576,576,0
|
|
20250210,190400,753513589,576,576,576,576,0
|
|
20250210,190300,753513589,576,576,576,576,0
|
|
20250210,190200,753513589,576,576,576,576,0
|
|
20250210,190100,753513589,576,576,576,576,0
|
|
20250210,190000,753513589,576,576,576,576,0
|
|
20250210,185900,753513589,576,576,576,576,0
|
|
20250210,185800,753513589,576,576,576,576,0
|
|
20250210,185700,753513589,576,576,576,576,0
|
|
20250210,185600,753513589,576,576,576,576,0
|
|
20250210,185500,753513589,576,576,576,576,5132
|
|
20250210,185400,753513589,576,576,576,576,0
|
|
20250210,185300,753513589,576,576,576,576,0
|
|
20250210,185200,753513589,576,576,576,576,0
|
|
20250210,185100,753513589,576,576,576,576,0
|
|
20250210,185000,753513589,576,576,576,576,0
|
|
20250210,184900,753513589,576,576,576,576,0
|
|
20250210,184800,753513589,576,576,576,576,0
|
|
20250210,184700,753513589,576,576,576,576,0
|
|
20250210,184600,753513589,576,576,576,576,0
|
|
20250210,184500,753513589,576,576,576,576,0
|
|
20250210,184400,753513589,576,576,576,576,0
|
|
20250210,184300,753513589,576,576,576,576,0
|
|
20250210,184200,753513589,576,576,576,576,0
|
|
20250210,184100,753513589,576,576,576,576,0
|
|
20250210,184000,753513589,576,576,576,576,0
|
|
20250210,183900,753513589,576,576,576,576,0
|
|
20250210,183800,753513589,576,576,576,576,0
|
|
20250210,183700,753513589,576,576,576,576,0
|
|
20250210,183600,753513589,576,576,576,576,0
|
|
20250210,183500,753513589,576,576,576,576,0
|
|
20250210,183400,753513589,576,576,576,576,0
|
|
20250210,183300,753513589,576,576,576,576,0
|
|
20250210,183200,753513589,576,576,576,576,0
|
|
20250210,183100,753513589,576,576,576,576,0
|
|
20250210,183000,753513589,576,576,576,576,0
|
|
20250210,182900,753513589,576,576,576,576,0
|
|
20250210,182800,753513589,576,576,576,576,0
|
|
20250210,182700,753513589,576,576,576,576,0
|
|
20250210,182600,753513589,576,576,576,576,0
|
|
20250210,182500,753513589,576,576,576,576,5132
|
|
20250210,182400,753513589,576,576,576,576,0
|
|
20250210,182300,753513589,576,576,576,576,0
|
|
20250210,182200,753513589,576,576,576,576,0
|
|
20250210,182100,753513589,576,576,576,576,0
|
|
20250210,182000,753513589,576,576,576,576,0
|
|
20250210,181900,753513589,576,576,576,576,0
|
|
20250210,181800,753513589,576,576,576,576,0
|
|
20250210,181700,753513589,576,576,576,576,0
|
|
20250210,181600,753513589,576,576,576,576,0
|
|
20250210,181500,753513589,576,576,576,576,0
|
|
20250210,181400,753513589,576,576,576,576,0
|
|
20250210,181300,753513589,576,576,576,576,0
|
|
20250210,181200,753513589,576,576,576,576,0
|
|
20250210,181100,753513589,576,576,576,576,0
|
|
20250210,181000,753513589,576,576,576,576,0
|
|
20250210,180900,753513589,576,576,576,576,0
|
|
20250210,180800,753513589,576,576,576,576,0
|
|
20250210,180700,753513589,576,576,576,576,0
|
|
20250210,180600,753513589,576,576,576,576,0
|
|
20250210,180500,753513589,576,576,576,576,0
|
|
20250210,180400,753513589,576,576,576,576,0
|
|
20250210,180300,753513589,576,576,576,576,0
|
|
20250210,180200,753513589,576,576,576,576,0
|
|
20250210,180100,753513589,576,576,576,576,0
|
|
20250210,180000,753513589,576,576,576,576,0
|
|
20250210,175900,753513589,576,576,576,576,0
|
|
20250210,175800,753513589,576,576,576,576,0
|
|
20250210,175700,753513589,576,576,576,576,0
|
|
20250210,175600,753513589,576,576,576,576,0
|
|
20250210,175500,753513589,576,576,576,576,5132
|
|
20250210,175400,753513589,576,576,576,576,0
|
|
20250210,175300,753513589,576,576,576,576,0
|
|
20250210,175200,753513589,576,576,576,576,0
|
|
20250210,175100,753513589,576,576,576,576,0
|
|
20250210,175000,753513589,576,576,576,576,0
|
|
20250210,174900,753513589,576,576,576,576,0
|
|
20250210,174800,753513589,576,576,576,576,0
|
|
20250210,174700,753513589,576,576,576,576,0
|
|
20250210,174600,753513589,576,576,576,576,0
|
|
20250210,174500,753513589,576,576,576,576,0
|
|
20250210,174400,753513589,576,576,576,576,0
|
|
20250210,174300,753513589,576,576,576,576,0
|
|
20250210,174200,753513589,576,576,576,576,0
|
|
20250210,174100,753513589,576,576,576,576,0
|
|
20250210,174000,753513589,576,576,576,576,0
|
|
20250210,173900,753513589,576,576,576,576,0
|
|
20250210,173800,753513589,576,576,576,576,0
|
|
20250210,173700,753513589,576,576,576,576,0
|
|
20250210,173600,753513589,576,576,576,576,0
|
|
20250210,173500,753513589,576,576,576,576,0
|
|
20250210,173400,753513589,576,576,576,576,0
|
|
20250210,173300,753513589,576,576,576,576,0
|
|
20250210,173200,753513589,576,576,576,576,0
|
|
20250210,173100,753513589,576,576,576,576,0
|
|
20250210,173000,753513589,576,576,576,576,0
|
|
20250210,172900,753513589,576,576,576,576,0
|
|
20250210,172800,753513589,576,576,576,576,0
|
|
20250210,172700,753513589,576,576,576,576,0
|
|
20250210,172600,753513589,576,576,576,576,0
|
|
20250210,172500,753513589,576,576,576,576,5132
|
|
20250210,172400,753513589,576,576,576,576,0
|
|
20250210,172300,753513589,576,576,576,576,0
|
|
20250210,172200,753513589,576,576,576,576,0
|
|
20250210,172100,753513589,576,576,576,576,0
|
|
20250210,172000,753513589,576,576,576,576,0
|
|
20250210,171900,753513589,576,576,576,576,0
|
|
20250210,171800,753513589,576,576,576,576,0
|
|
20250210,171700,753513589,576,576,576,576,0
|
|
20250210,171600,753513589,576,576,576,576,0
|
|
20250210,171500,753513589,576,576,576,576,0
|
|
20250210,171400,753513589,576,576,576,576,0
|
|
20250210,171300,753513589,576,576,576,576,0
|
|
20250210,171200,753513589,576,576,576,576,0
|
|
20250210,171100,753513589,576,576,576,576,0
|
|
20250210,171000,753513589,576,576,576,576,0
|
|
20250210,170900,753513589,576,576,576,576,0
|
|
20250210,170800,753513589,576,576,576,576,0
|
|
20250210,170700,753513589,576,576,576,576,0
|
|
20250210,170600,753513589,576,576,576,576,0
|
|
20250210,170500,753513589,576,576,576,576,0
|
|
20250210,170400,753513589,576,576,576,576,0
|
|
20250210,170300,753513589,576,576,576,576,0
|
|
20250210,170200,753513589,576,576,576,576,0
|
|
20250210,170100,753513589,576,576,576,576,0
|
|
20250210,170000,753513589,576,576,576,576,0
|
|
20250210,165900,753513589,576,576,576,576,0
|
|
20250210,165800,753513589,576,576,576,576,0
|
|
20250210,165700,753513589,576,576,576,576,0
|
|
20250210,165600,753513589,576,576,576,576,0
|
|
20250210,165500,753513589,576,576,576,576,5132
|
|
20250210,165400,753513589,576,576,576,576,0
|
|
20250210,165300,753513589,576,576,576,576,0
|
|
20250210,165200,753513589,576,576,576,576,0
|
|
20250210,165100,753513589,576,576,576,576,0
|
|
20250210,165000,753513589,576,576,576,576,0
|
|
20250210,164900,753513589,576,576,576,576,0
|
|
20250210,164800,753513589,576,576,576,576,0
|
|
20250210,164700,753513589,576,576,576,576,0
|
|
20250210,164600,753513589,576,576,576,576,0
|
|
20250210,164500,753513589,576,576,576,576,0
|
|
20250210,164400,753513589,576,576,576,576,0
|
|
20250210,164300,753513589,576,576,576,576,0
|
|
20250210,164200,753513589,576,576,576,576,0
|
|
20250210,164100,753513589,576,576,576,576,0
|
|
20250210,164000,753513589,576,576,576,576,0
|
|
20250210,163900,753513589,576,576,576,576,0
|
|
20250210,163800,753513589,576,576,576,576,0
|
|
20250210,163700,753513589,576,576,576,576,0
|
|
20250210,163600,753513589,576,576,576,576,0
|
|
20250210,163500,753513589,576,576,576,576,0
|
|
20250210,163400,753513589,576,576,576,576,0
|
|
20250210,163300,753513589,576,576,576,576,0
|
|
20250210,163200,753513589,576,576,576,576,0
|
|
20250210,163100,753513589,576,576,576,576,0
|
|
20250210,163000,753513589,576,576,576,576,0
|
|
20250210,162900,753513589,576,576,576,576,0
|
|
20250210,162800,753513589,576,576,576,576,0
|
|
20250210,162700,753513589,576,576,576,576,0
|
|
20250210,162600,753513589,576,576,576,576,0
|
|
20250210,162500,753513589,576,576,576,576,5132
|
|
20250210,162400,753513589,576,576,576,576,0
|
|
20250210,162300,753513589,576,576,576,576,0
|
|
20250210,162200,753513589,576,576,576,576,0
|
|
20250210,162100,753513589,576,576,576,576,0
|
|
20250210,162000,753513589,576,576,576,576,0
|
|
20250210,161900,753513589,576,576,576,576,0
|
|
20250210,161800,753513589,576,576,576,576,0
|
|
20250210,161700,753513589,576,576,576,576,0
|
|
20250210,161600,753513589,576,576,576,576,0
|
|
20250210,161500,753513589,576,576,576,576,0
|
|
20250210,161400,753513589,576,576,576,576,0
|
|
20250210,161300,753513589,576,576,576,576,0
|
|
20250210,161200,753513589,576,576,576,576,0
|
|
20250210,161100,753513589,576,576,576,576,0
|
|
20250210,161000,753513589,576,576,576,576,0
|
|
20250210,160900,753513589,576,576,576,576,0
|
|
20250210,160800,753513589,576,576,576,576,0
|
|
20250210,160700,753513589,576,576,576,576,0
|
|
20250210,160600,753513589,576,576,576,576,0
|
|
20250210,160500,753513589,576,576,576,576,0
|
|
20250210,160400,753513589,576,576,576,576,0
|
|
20250210,160300,753513589,576,576,576,576,0
|
|
20250210,160200,753513589,576,576,576,576,0
|
|
20250210,160100,753513589,576,576,576,576,0
|
|
20250210,160000,753513589,576,576,576,576,0
|
|
20250210,155900,753513589,576,576,576,576,0
|
|
20250210,155800,753513589,576,576,576,576,0
|
|
20250210,155700,753513589,576,576,576,576,0
|
|
20250210,155600,753513589,576,576,576,576,0
|
|
20250210,155500,753513589,576,576,576,576,5132
|
|
20250210,155400,753513589,576,576,576,576,0
|
|
20250210,155300,753513589,576,576,576,576,0
|
|
20250210,155200,753513589,576,576,576,576,0
|
|
20250210,155100,753513589,576,576,576,576,0
|
|
20250210,155000,753513589,576,576,576,576,0
|
|
20250210,154900,753513589,576,576,576,576,0
|
|
20250210,154800,753513589,576,576,576,576,0
|
|
20250210,154700,753513589,576,576,576,576,0
|
|
20250210,154600,753513589,576,576,576,576,0
|
|
20250210,154500,753513589,576,576,576,576,0
|
|
20250210,154400,753513589,576,576,576,576,0
|
|
20250210,154300,753513589,576,576,576,576,0
|
|
20250210,154200,753513589,576,576,576,576,0
|
|
20250210,154100,753513589,576,576,576,576,0
|
|
20250210,154000,753513589,576,576,576,576,0
|
|
20250210,153900,753513589,576,576,576,576,0
|
|
20250210,153800,753513589,576,576,576,576,0
|
|
20250210,153700,753513589,576,576,576,576,0
|
|
20250210,153600,753513589,576,576,576,576,0
|
|
20250210,153500,753513589,576,576,576,576,0
|
|
20250210,153400,753513589,576,576,576,576,0
|
|
20250210,153300,753513589,576,576,576,576,0
|
|
20250210,153200,753513589,576,576,576,576,0
|
|
20250210,153100,753513589,576,576,576,576,0
|
|
20250210,153000,753513589,576,576,576,576,5132
|
|
20250210,152900,750557557,578,578,578,578,0
|
|
20250210,152800,750557557,578,578,578,578,0
|
|
20250210,152700,750557557,578,578,578,578,0
|
|
20250210,152600,750557557,578,578,578,578,0
|
|
20250210,152500,750557557,578,578,578,578,0
|
|
20250210,152400,750557557,578,578,578,578,0
|
|
20250210,152300,750557557,578,578,578,578,0
|
|
20250210,152200,750557557,578,578,578,578,0
|
|
20250210,152100,750557557,578,578,578,578,0
|
|
20250210,152000,750557557,578,578,578,578,0
|
|
20250210,151900,750557557,578,578,578,577,4591
|
|
20250210,151800,747907549,578,577,579,577,2651
|
|
20250210,151700,746377919,579,579,579,578,22078
|
|
20250210,151600,733594766,579,579,579,579,13995
|
|
20250210,151500,725491661,580,579,580,579,1615
|
|
20250210,151400,724556575,579,577,579,577,4595
|
|
20250210,151300,721898615,577,576,577,576,5932
|
|
20250210,151200,718479783,576,576,576,576,700
|
|
20250210,151100,718076583,575,574,575,574,5701
|
|
20250210,151000,714799908,575,575,575,575,0
|
|
20250210,150900,714799908,575,575,575,575,0
|
|
20250210,150800,714799908,575,573,575,573,6026
|
|
20250210,150700,711342237,570,570,570,570,10
|
|
20250210,150600,711336537,570,570,570,570,510
|
|
20250210,150500,711045837,570,570,570,570,0
|
|
20250210,150400,711045837,570,572,573,570,1807
|
|
20250210,150300,710014734,572,572,572,572,604
|
|
20250210,150200,709669246,573,573,573,573,880
|
|
20250210,150100,709165006,574,574,574,574,196
|
|
20250210,150000,709052502,574,574,574,574,0
|
|
20250210,145900,709052502,574,574,574,574,6581
|
|
20250210,145800,705275008,574,574,574,574,4589
|
|
20250210,145700,702640922,574,574,574,574,1
|
|
20250210,145600,702640348,574,574,574,574,5000
|
|
20250210,145500,699770348,574,574,574,574,10000
|
|
20250210,145400,694030348,574,574,574,574,0
|
|
20250210,145300,694030348,574,574,574,574,10
|
|
20250210,145200,694024608,574,574,574,574,2179
|
|
20250210,145100,692773862,574,574,574,574,1
|
|
20250210,145000,692773288,569,574,574,569,1511
|
|
20250210,144900,691912299,573,573,573,573,7072
|
|
20250210,144800,687860043,574,573,574,573,2929
|
|
20250210,144700,686181725,573,573,573,573,6776
|
|
20250210,144600,682299077,573,573,573,573,176
|
|
20250210,144500,682198229,572,572,572,572,8224
|
|
20250210,144400,677494101,571,571,571,571,71
|
|
20250210,144300,677453560,571,571,571,571,8
|
|
20250210,144200,677448992,570,570,570,570,0
|
|
20250210,144100,677448992,570,570,570,570,230
|
|
20250210,144000,677317892,570,570,570,570,0
|
|
20250210,143900,677317892,570,570,570,570,0
|
|
20250210,143800,677317892,570,570,570,570,3100
|
|
20250210,143700,675550892,574,574,574,574,4
|
|
20250210,143600,675548596,575,575,575,575,1000
|
|
20250210,143500,674973596,576,572,576,572,1035
|
|
20250210,143400,674378582,569,569,569,569,5000
|
|
20250210,143300,671533582,572,572,572,572,0
|
|
20250210,143200,671533582,572,570,572,569,2107
|
|
20250210,143100,670333134,570,570,570,570,15
|
|
20250210,143000,670324584,570,571,571,568,14493
|
|
20250210,142900,662069842,571,571,571,571,1050
|
|
20250210,142800,661470292,572,573,573,572,683
|
|
20250210,142700,661079609,573,573,573,573,2
|
|
20250210,142600,661078463,572,572,572,572,337
|
|
20250210,142500,660885699,572,572,572,572,5
|
|
20250210,142400,660882839,573,573,573,573,200
|
|
20250210,142300,660768239,573,573,573,573,10
|
|
20250210,142200,660762509,573,573,573,573,147
|
|
20250210,142100,660678278,574,574,574,574,0
|
|
20250210,142000,660678278,574,574,574,574,1
|
|
20250210,141900,660677704,573,573,573,573,1166
|
|
20250210,141800,660009586,574,574,574,574,10
|
|
20250210,141700,660003846,573,573,573,573,0
|
|
20250210,141600,660003846,573,573,573,573,0
|
|
20250210,141500,660003846,573,573,573,573,0
|
|
20250210,141400,660003846,573,573,573,573,50
|
|
20250210,141300,659975196,573,573,574,573,408
|
|
20250210,141200,659741188,573,573,573,573,0
|
|
20250210,141100,659741188,573,574,574,573,1098
|
|
20250210,141000,659112024,573,573,573,573,0
|
|
20250210,140900,659112024,573,573,573,573,0
|
|
20250210,140800,659112024,573,573,573,573,2323
|
|
20250210,140700,657780945,573,574,574,573,2000
|
|
20250210,140600,656634634,575,575,575,575,500
|
|
20250210,140500,656347134,574,575,575,574,11069
|
|
20250210,140400,649990528,576,575,576,575,1569
|
|
20250210,140300,649087766,576,575,576,575,1414
|
|
20250210,140200,648274303,577,577,577,577,0
|
|
20250210,140100,648274303,577,576,577,576,20
|
|
20250210,140000,648262765,574,574,574,574,14
|
|
20250210,135900,648254729,574,574,574,574,8865
|
|
20250210,135800,643166219,574,574,574,574,20
|
|
20250210,135700,643154739,574,574,574,574,0
|
|
20250210,135600,643154739,574,577,577,574,2451
|
|
20250210,135500,641747565,577,577,578,577,1230
|
|
20250210,135400,641036825,577,577,577,577,0
|
|
20250210,135300,641036825,577,577,577,575,9521
|
|
20250210,135200,635561418,574,574,574,574,0
|
|
20250210,135100,635561418,574,575,575,574,4896
|
|
20250210,135000,632747276,576,576,576,576,3000
|
|
20250210,134900,631019276,576,577,577,576,1730
|
|
20250210,134800,630022778,576,576,576,576,0
|
|
20250210,134700,630022778,576,576,576,576,6000
|
|
20250210,134600,626566778,577,576,578,576,6883
|
|
20250210,134500,622601296,577,578,579,576,1751
|
|
20250210,134400,621589881,578,578,578,578,1001
|
|
20250210,134300,621011303,579,579,579,579,0
|
|
20250210,134200,621011303,579,579,579,579,51
|
|
20250210,134100,620981774,578,578,578,578,100
|
|
20250210,134000,620923974,578,579,580,578,22407
|
|
20250210,133900,607950220,579,578,579,578,5449
|
|
20250210,133800,604796279,577,577,577,577,1304
|
|
20250210,133700,604043871,577,577,577,577,421
|
|
20250210,133600,603800954,577,577,577,577,10
|
|
20250210,133500,603795184,577,577,577,577,0
|
|
20250210,133400,603795184,577,575,577,575,770
|
|
20250210,133300,603350896,575,575,575,575,1171
|
|
20250210,133200,602677571,576,576,576,574,4444
|
|
20250210,133100,600117829,575,575,575,575,1010
|
|
20250210,133000,599537079,574,574,574,574,3065
|
|
20250210,132900,597777769,574,574,574,574,0
|
|
20250210,132800,597777769,574,573,574,573,1790
|
|
20250210,132700,596752083,573,573,573,573,435
|
|
20250210,132600,596502828,573,572,574,572,6307
|
|
20250210,132500,592892942,572,575,575,572,7676
|
|
20250210,132400,588498161,574,574,574,574,0
|
|
20250210,132300,588498161,574,575,575,574,130
|
|
20250210,132200,588423431,577,577,577,577,0
|
|
20250210,132100,588423431,577,577,577,577,0
|
|
20250210,132000,588423431,577,577,577,577,178
|
|
20250210,131900,588320725,577,577,577,577,4
|
|
20250210,131800,588318417,576,576,576,576,0
|
|
20250210,131700,588318417,576,576,576,576,170
|
|
20250210,131600,588220497,574,574,574,574,527
|
|
20250210,131500,587917999,574,575,575,573,2769
|
|
20250210,131400,586326786,575,575,575,575,0
|
|
20250210,131300,586326786,575,575,575,575,586
|
|
20250210,131200,585989836,575,576,576,575,4592
|
|
20250210,131100,583347686,576,576,576,576,1
|
|
20250210,131000,583347110,576,576,576,576,0
|
|
20250210,130900,583347110,576,576,576,576,500
|
|
20250210,130800,583059110,577,577,577,577,1017
|
|
20250210,130700,582472301,578,577,578,577,4784
|
|
20250210,130600,579707189,574,574,574,574,1732
|
|
20250210,130500,578713021,574,574,576,574,3671
|
|
20250210,130400,576605436,572,576,576,572,12032
|
|
20250210,130300,569692282,578,576,578,576,1560
|
|
20250210,130200,568791722,577,579,580,577,10699
|
|
20250210,130100,562599382,579,577,579,577,3801
|
|
20250210,130000,560401471,575,573,575,573,981
|
|
20250210,125900,559838677,573,576,576,573,3772
|
|
20250210,125800,557673449,576,579,580,574,4461
|
|
20250210,125700,555105507,579,579,579,579,2
|
|
20250210,125600,555104349,580,580,581,572,15211
|
|
20250210,125500,546296547,581,571,581,571,25908
|
|
20250210,125400,531338061,573,573,573,573,40
|
|
20250210,125300,531315141,573,573,573,573,0
|
|
20250210,125200,531315141,573,572,573,572,291
|
|
20250210,125100,531148680,569,570,570,569,1000
|
|
20250210,125000,530579307,569,569,569,569,0
|
|
20250210,124900,530579307,569,570,570,569,3100
|
|
20250210,124800,528813895,570,570,570,570,15024
|
|
20250210,124700,520250215,575,575,575,575,0
|
|
20250210,124600,520250215,575,571,575,570,5810
|
|
20250210,124500,516927527,571,573,573,571,1223
|
|
20250210,124400,516228789,576,572,576,572,3110
|
|
20250210,124300,514442621,575,570,575,570,1679
|
|
20250210,124200,513483091,575,571,576,570,1501
|
|
20250210,124100,512622860,569,574,574,569,2239
|
|
20250210,124000,511343869,577,577,577,577,23
|
|
20250210,123900,511330598,570,572,572,570,10000
|
|
20250210,123800,505627024,572,575,575,572,7633
|
|
20250210,123700,501248767,575,576,576,575,87
|
|
20250210,123600,501198733,575,579,579,575,19206
|
|
20250210,123500,490090459,579,578,579,574,7836
|
|
20250210,123400,485579224,578,579,579,574,1613
|
|
20250210,123300,484650199,579,577,580,577,5499
|
|
20250210,123200,481468733,575,575,575,575,2000
|
|
20250210,123100,480318733,577,577,577,573,3395
|
|
20250210,123000,478372440,577,578,578,577,2516
|
|
20250210,122900,476920697,570,580,580,570,9835
|
|
20250210,122800,471275207,580,578,581,578,18388
|
|
20250210,122700,460622635,577,576,577,576,8628
|
|
20250210,122600,455647276,575,571,577,571,8889
|
|
20250210,122500,450535215,571,570,571,569,1204
|
|
20250210,122400,449848221,571,572,572,571,363
|
|
20250210,122300,449640946,572,572,573,567,8972
|
|
20250210,122200,444533919,574,574,574,574,0
|
|
20250210,122100,444533919,574,571,574,571,21
|
|
20250210,122000,444521907,571,574,575,571,2828
|
|
20250210,121900,442899582,572,572,572,572,403
|
|
20250210,121800,442669066,575,575,575,575,2
|
|
20250210,121700,442667916,575,575,575,575,201
|
|
20250210,121600,442552341,575,575,575,575,351
|
|
20250210,121500,442350516,575,575,575,575,1
|
|
20250210,121400,442349941,575,575,575,575,123
|
|
20250210,121300,442279216,575,575,575,575,1
|
|
20250210,121200,442278641,575,575,575,575,0
|
|
20250210,121100,442278641,575,575,575,575,0
|
|
20250210,121000,442278641,575,575,575,575,0
|
|
20250210,120900,442278641,575,575,575,575,366
|
|
20250210,120800,442068191,575,576,577,575,1455
|
|
20250210,120700,441229777,576,575,577,575,7675
|
|
20250210,120600,436804619,575,573,575,573,7269
|
|
20250210,120500,432636914,573,573,573,573,3
|
|
20250210,120400,432635195,573,573,573,571,805
|
|
20250210,120300,432175030,573,573,574,573,17578
|
|
20250210,120200,422102834,573,573,573,573,0
|
|
20250210,120100,422102834,573,570,573,570,292
|
|
20250210,120000,421936391,570,570,570,570,298
|
|
20250210,115900,421766531,571,569,572,569,1250
|
|
20250210,115800,421055240,569,576,576,568,5619
|
|
20250210,115700,417858353,576,576,576,576,692
|
|
20250210,115600,417459761,576,573,576,572,5449
|
|
20250210,115500,414333162,572,573,573,571,778
|
|
20250210,115400,413888024,571,573,573,571,303
|
|
20250210,115300,413714451,573,572,573,572,2151
|
|
20250210,115200,412481929,570,570,570,570,1
|
|
20250210,115100,412481359,573,573,573,573,1484
|
|
20250210,115000,411631027,573,574,574,570,861
|
|
20250210,114900,411138717,574,570,574,570,3302
|
|
20250210,114800,409256368,575,574,575,574,524
|
|
20250210,114700,408955202,576,576,576,576,23
|
|
20250210,114600,408941954,576,569,576,569,9529
|
|
20250210,114500,403493156,570,570,570,570,2000
|
|
20250210,114400,402353156,570,572,572,570,3000
|
|
20250210,114300,400641156,572,571,572,569,581
|
|
20250210,114200,400308915,572,574,576,570,4293
|
|
20250210,114100,397854145,577,575,577,573,5451
|
|
20250210,114000,394725516,579,580,580,575,102
|
|
20250210,113900,394666435,579,574,579,574,6266
|
|
20250210,113800,391060070,573,573,573,573,0
|
|
20250210,113700,391060070,573,578,578,573,13989
|
|
20250210,113600,383036516,578,576,580,576,35303
|
|
20250210,113500,362689793,580,579,587,574,54529
|
|
20250210,113400,330943975,580,571,580,571,22771
|
|
20250210,113300,317818744,573,573,573,573,4879
|
|
20250210,113200,315023077,573,573,574,571,13539
|
|
20250210,113100,307260266,573,572,573,572,2628
|
|
20250210,113000,305754950,572,568,572,568,24128
|
|
20250210,112900,292041842,568,572,572,567,4720
|
|
20250210,112800,289362097,572,573,574,570,11955
|
|
20250210,112700,282515762,574,573,574,571,425
|
|
20250210,112600,282273037,573,572,574,571,4538
|
|
20250210,112500,279674947,573,569,574,569,6283
|
|
20250210,112400,276083763,573,573,573,573,500
|
|
20250210,112300,275797263,569,576,578,568,11492
|
|
20250210,112200,269221548,579,572,583,572,67821
|
|
20250210,112100,229972292,573,568,573,566,29433
|
|
20250210,112000,213177474,568,567,568,567,12109
|
|
20250210,111900,206300131,568,568,568,568,282
|
|
20250210,111800,206139955,568,568,568,568,297
|
|
20250210,111700,205971259,568,559,568,559,23103
|
|
20250210,111600,192958560,559,559,559,559,2090
|
|
20250210,111500,191790250,558,558,558,558,93
|
|
20250210,111400,191738356,558,558,558,558,407
|
|
20250210,111300,191511250,559,559,559,559,0
|
|
20250210,111200,191511250,559,559,559,559,0
|
|
20250210,111100,191511250,559,559,559,559,500
|
|
20250210,111000,191231750,558,558,558,558,0
|
|
20250210,110900,191231750,558,558,558,558,2168
|
|
20250210,110800,190022006,558,558,558,558,0
|
|
20250210,110700,190022006,558,559,559,558,500
|
|
20250210,110600,189742996,558,558,558,558,0
|
|
20250210,110500,189742996,558,558,558,558,83
|
|
20250210,110400,189696682,558,558,558,558,11
|
|
20250210,110300,189690544,558,558,558,558,0
|
|
20250210,110200,189690544,558,558,558,558,796
|
|
20250210,110100,189246376,558,558,558,558,0
|
|
20250210,110000,189246376,558,557,558,557,498
|
|
20250210,105900,188968981,557,557,557,557,0
|
|
20250210,105800,188968981,557,557,557,557,61
|
|
20250210,105700,188935004,558,558,558,558,0
|
|
20250210,105600,188935004,558,558,558,558,19
|
|
20250210,105500,188924402,558,558,558,558,163
|
|
20250210,105400,188833448,558,558,558,558,0
|
|
20250210,105300,188833448,558,558,558,558,3
|
|
20250210,105200,188831774,558,558,558,558,8
|
|
20250210,105100,188827310,560,560,560,560,0
|
|
20250210,105000,188827310,560,560,560,560,0
|
|
20250210,104900,188827310,560,560,560,560,20
|
|
20250210,104800,188816110,560,559,560,559,1607
|
|
20250210,104700,187916290,557,557,557,557,1
|
|
20250210,104600,187915733,557,557,557,557,0
|
|
20250210,104500,187915733,557,557,557,557,0
|
|
20250210,104400,187915733,557,557,557,557,1000
|
|
20250210,104300,187358733,557,557,557,557,0
|
|
20250210,104200,187358733,557,559,559,557,316
|
|
20250210,104100,187182621,559,560,560,559,120
|
|
20250210,104000,187115501,561,559,561,559,2248
|
|
20250210,103900,185856521,556,556,556,556,997
|
|
20250210,103800,185302189,556,558,558,556,1760
|
|
20250210,103700,184323611,558,558,558,558,1
|
|
20250210,103600,184323053,557,557,557,557,0
|
|
20250210,103500,184323053,557,560,560,557,83
|
|
20250210,103400,184276663,560,560,560,560,5
|
|
20250210,103300,184273863,560,560,560,560,2
|
|
20250210,103200,184272743,560,560,560,560,511
|
|
20250210,103100,183986583,560,561,561,560,388
|
|
20250210,103000,183769015,560,560,560,560,1282
|
|
20250210,102900,183051095,560,560,560,560,8593
|
|
20250210,102800,178239015,559,557,559,557,7444
|
|
20250210,102700,174091823,557,556,557,556,261
|
|
20250210,102600,173946664,556,556,556,556,2002
|
|
20250210,102500,172833552,556,556,556,556,0
|
|
20250210,102400,172833552,556,556,556,556,584
|
|
20250210,102300,172508848,555,555,555,555,0
|
|
20250210,102200,172508848,555,555,555,555,190
|
|
20250210,102100,172403398,556,556,556,556,10
|
|
20250210,102000,172397838,555,556,556,555,184
|
|
20250210,101900,172295539,555,555,556,555,13
|
|
20250210,101800,172288314,555,556,556,555,784
|
|
20250210,101700,171853180,555,556,556,555,272
|
|
20250210,101600,171702198,556,556,556,556,555
|
|
20250210,101500,171393618,556,556,556,556,45
|
|
20250210,101400,171368598,556,557,557,556,582
|
|
20250210,101300,171045005,556,556,556,556,0
|
|
20250210,101200,171045005,556,557,557,556,8993
|
|
20250210,101100,166037035,557,558,558,557,1714
|
|
20250210,101000,165081493,558,558,558,558,203
|
|
20250210,100900,164968219,558,558,558,558,0
|
|
20250210,100800,164968219,558,560,560,558,528
|
|
20250210,100700,164673585,557,557,557,557,0
|
|
20250210,100600,164673585,557,557,557,557,0
|
|
20250210,100500,164673585,557,560,560,557,2400
|
|
20250210,100400,163334671,559,559,560,558,43
|
|
20250210,100300,163310651,559,559,559,559,0
|
|
20250210,100200,163310651,559,559,559,559,7
|
|
20250210,100100,163306738,559,559,559,559,0
|
|
20250210,100000,163306738,559,558,559,558,142
|
|
20250210,095900,163227500,558,558,558,558,2860
|
|
20250210,095800,161631620,558,558,558,558,49
|
|
20250210,095700,161604278,558,558,558,558,16
|
|
20250210,095600,161595350,559,560,560,559,926
|
|
20250210,095500,161077715,560,560,560,560,3952
|
|
20250210,095400,158864595,557,557,557,557,220
|
|
20250210,095300,158742055,560,560,560,560,502
|
|
20250210,095200,158460935,560,558,560,557,426
|
|
20250210,095100,158223561,557,559,559,557,7214
|
|
20250210,095000,154205353,559,558,559,558,6896
|
|
20250210,094900,150352489,557,558,558,557,418
|
|
20250210,094800,150119250,557,556,557,556,220
|
|
20250210,094700,149996890,555,555,555,555,937
|
|
20250210,094600,149476855,555,555,555,555,5
|
|
20250210,094500,149474080,557,556,557,556,19
|
|
20250210,094400,149463498,557,557,557,557,4550
|
|
20250210,094300,146929148,557,554,557,548,12065
|
|
20250210,094200,140266599,557,557,557,555,3906
|
|
20250210,094100,138098303,557,557,557,557,1209
|
|
20250210,094000,137424890,556,556,557,556,4379
|
|
20250210,093900,134986338,556,556,556,556,7695
|
|
20250210,093800,130707918,557,560,560,557,2508
|
|
20250210,093700,129305554,560,559,560,559,1510
|
|
20250210,093600,128461454,559,559,559,559,6435
|
|
20250210,093500,124864289,559,559,559,559,8593
|
|
20250210,093400,120060802,558,560,560,558,148
|
|
20250210,093300,119978216,562,562,562,562,1
|
|
20250210,093200,119977654,557,557,557,557,1652
|
|
20250210,093100,119057490,564,565,565,557,1003
|
|
20250210,093000,118497704,565,561,565,558,4251
|
|
20250210,092900,116113667,567,560,567,557,2782
|
|
20250210,092800,114550338,560,563,568,560,4184
|
|
20250210,092700,112200513,563,571,571,563,14344
|
|
20250210,092600,104084827,571,571,572,565,13863
|
|
20250210,092500,96203033,573,567,574,565,46606
|
|
20250210,092400,69585803,568,568,568,567,14786
|
|
20250210,092300,61200804,564,565,569,564,4973
|
|
20250210,092200,58376856,565,572,575,565,10574
|
|
20250210,092100,52353436,570,563,572,563,10456
|
|
20250210,092000,46413233,565,560,565,558,11166
|
|
20250210,091900,40143514,560,561,561,558,353
|
|
20250210,091800,39945516,561,558,561,558,8498
|
|
20250210,091700,35196366,558,559,559,558,925
|
|
20250210,091600,34679653,555,550,555,550,10604
|
|
20250210,091500,28806259,550,550,550,550,103
|
|
20250210,091400,28749609,550,550,551,550,1664
|
|
20250210,091300,27834407,550,550,550,550,3900
|
|
20250210,091200,25689407,550,550,550,550,200
|
|
20250210,091100,25579407,550,549,550,548,849
|
|
20250210,091000,25112797,547,547,547,547,0
|
|
20250210,090900,25112797,547,549,549,547,2734
|
|
20250210,090800,23615279,550,550,550,550,2070
|
|
20250210,090700,22476779,550,550,554,550,4000
|
|
20250210,090600,20274435,550,546,553,546,3128
|
|
20250210,090500,18546306,544,544,544,544,400
|
|
20250210,090400,18328706,545,545,545,545,1
|
|
20250210,090300,18328161,541,541,541,541,200
|
|
20250210,090200,18219961,541,545,545,541,5043
|
|
20250210,090100,15475922,538,542,542,538,6319
|
|
20250210,090000,12063332,542,546,546,542,22158
|