707 lines
32 KiB
CSV
707 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,204400,1236083112,617,617,617,617,37222
|
|
20250207,204300,1236083112,617,617,617,617,0
|
|
20250207,204200,1236083112,617,617,617,617,0
|
|
20250207,204100,1236083112,617,617,617,617,0
|
|
20250207,204000,1236083112,617,617,617,617,0
|
|
20250207,203900,1236083112,617,617,617,617,0
|
|
20250207,203800,1236083112,617,617,617,617,0
|
|
20250207,203700,1236083112,617,617,617,617,0
|
|
20250207,203600,1236083112,617,617,617,617,0
|
|
20250207,203500,1236083112,617,617,617,617,0
|
|
20250207,203400,1236083112,617,617,617,617,0
|
|
20250207,203300,1236083112,617,617,617,617,0
|
|
20250207,203200,1236083112,617,617,617,617,0
|
|
20250207,203100,1236083112,617,617,617,617,0
|
|
20250207,203000,1236083112,617,617,617,617,0
|
|
20250207,202900,1236083112,617,617,617,617,0
|
|
20250207,202800,1236083112,617,617,617,617,0
|
|
20250207,202700,1236083112,617,617,617,617,0
|
|
20250207,202600,1236083112,617,617,617,617,0
|
|
20250207,202500,1236083112,617,617,617,617,0
|
|
20250207,202400,1236083112,617,617,617,617,0
|
|
20250207,202300,1236083112,617,617,617,617,0
|
|
20250207,202200,1236083112,617,617,617,617,0
|
|
20250207,202100,1236083112,617,617,617,617,0
|
|
20250207,202000,1236083112,617,617,617,617,0
|
|
20250207,201900,1236083112,617,617,617,617,0
|
|
20250207,201800,1236083112,617,617,617,617,0
|
|
20250207,201700,1236083112,617,617,617,617,0
|
|
20250207,201600,1236083112,617,617,617,617,0
|
|
20250207,201500,1236083112,617,617,617,617,0
|
|
20250207,201400,1236083112,617,617,617,617,37222
|
|
20250207,201300,1236083112,617,617,617,617,0
|
|
20250207,201200,1236083112,617,617,617,617,0
|
|
20250207,201100,1236083112,617,617,617,617,0
|
|
20250207,201000,1236083112,617,617,617,617,0
|
|
20250207,200900,1236083112,617,617,617,617,0
|
|
20250207,200800,1236083112,617,617,617,617,0
|
|
20250207,200700,1236083112,617,617,617,617,0
|
|
20250207,200600,1236083112,617,617,617,617,0
|
|
20250207,200500,1236083112,617,617,617,617,0
|
|
20250207,200400,1236083112,617,617,617,617,0
|
|
20250207,200300,1236083112,617,617,617,617,0
|
|
20250207,200200,1236083112,617,617,617,617,0
|
|
20250207,200100,1236083112,617,617,617,617,0
|
|
20250207,200000,1236083112,617,617,617,617,0
|
|
20250207,195900,1236083112,617,617,617,617,0
|
|
20250207,195800,1236083112,617,617,617,617,0
|
|
20250207,195700,1236083112,617,617,617,617,0
|
|
20250207,195600,1236083112,617,617,617,617,0
|
|
20250207,195500,1236083112,617,617,617,617,0
|
|
20250207,195400,1236083112,617,617,617,617,0
|
|
20250207,195300,1236083112,617,617,617,617,0
|
|
20250207,195200,1236083112,617,617,617,617,0
|
|
20250207,195100,1236083112,617,617,617,617,0
|
|
20250207,195000,1236083112,617,617,617,617,0
|
|
20250207,194900,1236083112,617,617,617,617,0
|
|
20250207,194800,1236083112,617,617,617,617,0
|
|
20250207,194700,1236083112,617,617,617,617,0
|
|
20250207,194600,1236083112,617,617,617,617,0
|
|
20250207,194500,1236083112,617,617,617,617,0
|
|
20250207,194400,1236083112,617,617,617,617,37222
|
|
20250207,194300,1236083112,617,617,617,617,0
|
|
20250207,194200,1236083112,617,617,617,617,0
|
|
20250207,194100,1236083112,617,617,617,617,0
|
|
20250207,194000,1236083112,617,617,617,617,0
|
|
20250207,193900,1236083112,617,617,617,617,0
|
|
20250207,193800,1236083112,617,617,617,617,0
|
|
20250207,193700,1236083112,617,617,617,617,0
|
|
20250207,193600,1236083112,617,617,617,617,0
|
|
20250207,193500,1236083112,617,617,617,617,0
|
|
20250207,193400,1236083112,617,617,617,617,0
|
|
20250207,193300,1236083112,617,617,617,617,0
|
|
20250207,193200,1236083112,617,617,617,617,0
|
|
20250207,193100,1236083112,617,617,617,617,0
|
|
20250207,193000,1236083112,617,617,617,617,0
|
|
20250207,192900,1236083112,617,617,617,617,0
|
|
20250207,192800,1236083112,617,617,617,617,0
|
|
20250207,192700,1236083112,617,617,617,617,0
|
|
20250207,192600,1236083112,617,617,617,617,0
|
|
20250207,192500,1236083112,617,617,617,617,0
|
|
20250207,192400,1236083112,617,617,617,617,0
|
|
20250207,192300,1236083112,617,617,617,617,0
|
|
20250207,192200,1236083112,617,617,617,617,0
|
|
20250207,192100,1236083112,617,617,617,617,0
|
|
20250207,192000,1236083112,617,617,617,617,0
|
|
20250207,191900,1236083112,617,617,617,617,0
|
|
20250207,191800,1236083112,617,617,617,617,0
|
|
20250207,191700,1236083112,617,617,617,617,0
|
|
20250207,191600,1236083112,617,617,617,617,0
|
|
20250207,191500,1236083112,617,617,617,617,0
|
|
20250207,191400,1236083112,617,617,617,617,37222
|
|
20250207,191300,1236083112,617,617,617,617,0
|
|
20250207,191200,1236083112,617,617,617,617,0
|
|
20250207,191100,1236083112,617,617,617,617,0
|
|
20250207,191000,1236083112,617,617,617,617,0
|
|
20250207,190900,1236083112,617,617,617,617,0
|
|
20250207,190800,1236083112,617,617,617,617,0
|
|
20250207,190700,1236083112,617,617,617,617,0
|
|
20250207,190600,1236083112,617,617,617,617,0
|
|
20250207,190500,1236083112,617,617,617,617,0
|
|
20250207,190400,1236083112,617,617,617,617,0
|
|
20250207,190300,1236083112,617,617,617,617,0
|
|
20250207,190200,1236083112,617,617,617,617,0
|
|
20250207,190100,1236083112,617,617,617,617,0
|
|
20250207,190000,1236083112,617,617,617,617,0
|
|
20250207,185900,1236083112,617,617,617,617,0
|
|
20250207,185800,1236083112,617,617,617,617,0
|
|
20250207,185700,1236083112,617,617,617,617,0
|
|
20250207,185600,1236083112,617,617,617,617,0
|
|
20250207,185500,1236083112,617,617,617,617,0
|
|
20250207,185400,1236083112,617,617,617,617,0
|
|
20250207,185300,1236083112,617,617,617,617,0
|
|
20250207,185200,1236083112,617,617,617,617,0
|
|
20250207,185100,1236083112,617,617,617,617,0
|
|
20250207,185000,1236083112,617,617,617,617,0
|
|
20250207,184900,1236083112,617,617,617,617,0
|
|
20250207,184800,1236083112,617,617,617,617,0
|
|
20250207,184700,1236083112,617,617,617,617,0
|
|
20250207,184600,1236083112,617,617,617,617,0
|
|
20250207,184500,1236083112,617,617,617,617,0
|
|
20250207,184400,1236083112,617,617,617,617,37222
|
|
20250207,184300,1236083112,617,617,617,617,0
|
|
20250207,184200,1236083112,617,617,617,617,0
|
|
20250207,184100,1236083112,617,617,617,617,0
|
|
20250207,184000,1236083112,617,617,617,617,0
|
|
20250207,183900,1236083112,617,617,617,617,0
|
|
20250207,183800,1236083112,617,617,617,617,0
|
|
20250207,183700,1236083112,617,617,617,617,0
|
|
20250207,183600,1236083112,617,617,617,617,0
|
|
20250207,183500,1236083112,617,617,617,617,0
|
|
20250207,183400,1236083112,617,617,617,617,0
|
|
20250207,183300,1236083112,617,617,617,617,0
|
|
20250207,183200,1236083112,617,617,617,617,0
|
|
20250207,183100,1236083112,617,617,617,617,0
|
|
20250207,183000,1236083112,617,617,617,617,0
|
|
20250207,182900,1236083112,617,617,617,617,0
|
|
20250207,182800,1236083112,617,617,617,617,0
|
|
20250207,182700,1236083112,617,617,617,617,0
|
|
20250207,182600,1236083112,617,617,617,617,0
|
|
20250207,182500,1236083112,617,617,617,617,0
|
|
20250207,182400,1236083112,617,617,617,617,0
|
|
20250207,182300,1236083112,617,617,617,617,0
|
|
20250207,182200,1236083112,617,617,617,617,0
|
|
20250207,182100,1236083112,617,617,617,617,0
|
|
20250207,182000,1236083112,617,617,617,617,0
|
|
20250207,181900,1236083112,617,617,617,617,0
|
|
20250207,181800,1236083112,617,617,617,617,0
|
|
20250207,181700,1236083112,617,617,617,617,0
|
|
20250207,181600,1236083112,617,617,617,617,0
|
|
20250207,181500,1236083112,617,617,617,617,0
|
|
20250207,181400,1236083112,617,617,617,617,37222
|
|
20250207,181300,1236083112,617,617,617,617,0
|
|
20250207,181200,1236083112,617,617,617,617,0
|
|
20250207,181100,1236083112,617,617,617,617,0
|
|
20250207,181000,1236083112,617,617,617,617,0
|
|
20250207,180900,1236083112,617,617,617,617,0
|
|
20250207,180800,1236083112,617,617,617,617,0
|
|
20250207,180700,1236083112,617,617,617,617,0
|
|
20250207,180600,1236083112,617,617,617,617,0
|
|
20250207,180500,1236083112,617,617,617,617,0
|
|
20250207,180400,1236083112,617,617,617,617,0
|
|
20250207,180300,1236083112,617,617,617,617,0
|
|
20250207,180200,1236083112,617,617,617,617,0
|
|
20250207,180100,1236083112,617,617,617,617,0
|
|
20250207,180000,1236083112,617,617,617,617,0
|
|
20250207,175900,1236083112,617,617,617,617,0
|
|
20250207,175800,1236083112,617,617,617,617,0
|
|
20250207,175700,1236083112,617,617,617,617,0
|
|
20250207,175600,1236083112,617,617,617,617,0
|
|
20250207,175500,1236083112,617,617,617,617,0
|
|
20250207,175400,1236083112,617,617,617,617,0
|
|
20250207,175300,1236083112,617,617,617,617,0
|
|
20250207,175200,1236083112,617,617,617,617,0
|
|
20250207,175100,1236083112,617,617,617,617,0
|
|
20250207,175000,1236083112,617,617,617,617,0
|
|
20250207,174900,1236083112,617,617,617,617,0
|
|
20250207,174800,1236083112,617,617,617,617,0
|
|
20250207,174700,1236083112,617,617,617,617,0
|
|
20250207,174600,1236083112,617,617,617,617,0
|
|
20250207,174500,1236083112,617,617,617,617,0
|
|
20250207,174400,1236083112,617,617,617,617,37222
|
|
20250207,174300,1236083112,617,617,617,617,0
|
|
20250207,174200,1236083112,617,617,617,617,0
|
|
20250207,174100,1236083112,617,617,617,617,0
|
|
20250207,174000,1236083112,617,617,617,617,0
|
|
20250207,173900,1236083112,617,617,617,617,0
|
|
20250207,173800,1236083112,617,617,617,617,0
|
|
20250207,173700,1236083112,617,617,617,617,0
|
|
20250207,173600,1236083112,617,617,617,617,0
|
|
20250207,173500,1236083112,617,617,617,617,0
|
|
20250207,173400,1236083112,617,617,617,617,0
|
|
20250207,173300,1236083112,617,617,617,617,0
|
|
20250207,173200,1236083112,617,617,617,617,0
|
|
20250207,173100,1236083112,617,617,617,617,0
|
|
20250207,173000,1236083112,617,617,617,617,0
|
|
20250207,172900,1236083112,617,617,617,617,0
|
|
20250207,172800,1236083112,617,617,617,617,0
|
|
20250207,172700,1236083112,617,617,617,617,0
|
|
20250207,172600,1236083112,617,617,617,617,0
|
|
20250207,172500,1236083112,617,617,617,617,0
|
|
20250207,172400,1236083112,617,617,617,617,0
|
|
20250207,172300,1236083112,617,617,617,617,0
|
|
20250207,172200,1236083112,617,617,617,617,0
|
|
20250207,172100,1236083112,617,617,617,617,0
|
|
20250207,172000,1236083112,617,617,617,617,0
|
|
20250207,171900,1236083112,617,617,617,617,0
|
|
20250207,171800,1236083112,617,617,617,617,0
|
|
20250207,171700,1236083112,617,617,617,617,0
|
|
20250207,171600,1236083112,617,617,617,617,0
|
|
20250207,171500,1236083112,617,617,617,617,0
|
|
20250207,171400,1236083112,617,617,617,617,37222
|
|
20250207,171300,1236083112,617,617,617,617,0
|
|
20250207,171200,1236083112,617,617,617,617,0
|
|
20250207,171100,1236083112,617,617,617,617,0
|
|
20250207,171000,1236083112,617,617,617,617,0
|
|
20250207,170900,1236083112,617,617,617,617,0
|
|
20250207,170800,1236083112,617,617,617,617,0
|
|
20250207,170700,1236083112,617,617,617,617,0
|
|
20250207,170600,1236083112,617,617,617,617,0
|
|
20250207,170500,1236083112,617,617,617,617,0
|
|
20250207,170400,1236083112,617,617,617,617,0
|
|
20250207,170300,1236083112,617,617,617,617,0
|
|
20250207,170200,1236083112,617,617,617,617,0
|
|
20250207,170100,1236083112,617,617,617,617,0
|
|
20250207,170000,1236083112,617,617,617,617,0
|
|
20250207,165900,1236083112,617,617,617,617,0
|
|
20250207,165800,1236083112,617,617,617,617,0
|
|
20250207,165700,1236083112,617,617,617,617,0
|
|
20250207,165600,1236083112,617,617,617,617,0
|
|
20250207,165500,1236083112,617,617,617,617,0
|
|
20250207,165400,1236083112,617,617,617,617,0
|
|
20250207,165300,1236083112,617,617,617,617,0
|
|
20250207,165200,1236083112,617,617,617,617,0
|
|
20250207,165100,1236083112,617,617,617,617,0
|
|
20250207,165000,1236083112,617,617,617,617,0
|
|
20250207,164900,1236083112,617,617,617,617,0
|
|
20250207,164800,1236083112,617,617,617,617,0
|
|
20250207,164700,1236083112,617,617,617,617,0
|
|
20250207,164600,1236083112,617,617,617,617,0
|
|
20250207,164500,1236083112,617,617,617,617,0
|
|
20250207,164400,1236083112,617,617,617,617,37222
|
|
20250207,164300,1236083112,617,617,617,617,0
|
|
20250207,164200,1236083112,617,617,617,617,0
|
|
20250207,164100,1236083112,617,617,617,617,0
|
|
20250207,164000,1236083112,617,617,617,617,0
|
|
20250207,163900,1236083112,617,617,617,617,0
|
|
20250207,163800,1236083112,617,617,617,617,0
|
|
20250207,163700,1236083112,617,617,617,617,0
|
|
20250207,163600,1236083112,617,617,617,617,0
|
|
20250207,163500,1236083112,617,617,617,617,0
|
|
20250207,163400,1236083112,617,617,617,617,0
|
|
20250207,163300,1236083112,617,617,617,617,0
|
|
20250207,163200,1236083112,617,617,617,617,0
|
|
20250207,163100,1236083112,617,617,617,617,0
|
|
20250207,163000,1236083112,617,617,617,617,0
|
|
20250207,162900,1236083112,617,617,617,617,0
|
|
20250207,162800,1236083112,617,617,617,617,0
|
|
20250207,162700,1236083112,617,617,617,617,0
|
|
20250207,162600,1236083112,617,617,617,617,0
|
|
20250207,162500,1236083112,617,617,617,617,0
|
|
20250207,162400,1236083112,617,617,617,617,0
|
|
20250207,162300,1236083112,617,617,617,617,0
|
|
20250207,162200,1236083112,617,617,617,617,0
|
|
20250207,162100,1236083112,617,617,617,617,0
|
|
20250207,162000,1236083112,617,617,617,617,0
|
|
20250207,161900,1236083112,617,617,617,617,0
|
|
20250207,161800,1236083112,617,617,617,617,0
|
|
20250207,161700,1236083112,617,617,617,617,0
|
|
20250207,161600,1236083112,617,617,617,617,0
|
|
20250207,161500,1236083112,617,617,617,617,0
|
|
20250207,161400,1236083112,617,617,617,617,37222
|
|
20250207,161300,1236083112,617,617,617,617,0
|
|
20250207,161200,1236083112,617,617,617,617,0
|
|
20250207,161100,1236083112,617,617,617,617,0
|
|
20250207,161000,1236083112,617,617,617,617,0
|
|
20250207,160900,1236083112,617,617,617,617,0
|
|
20250207,160800,1236083112,617,617,617,617,0
|
|
20250207,160700,1236083112,617,617,617,617,0
|
|
20250207,160600,1236083112,617,617,617,617,0
|
|
20250207,160500,1236083112,617,617,617,617,0
|
|
20250207,160400,1236083112,617,617,617,617,0
|
|
20250207,160300,1236083112,617,617,617,617,0
|
|
20250207,160200,1236083112,617,617,617,617,0
|
|
20250207,160100,1236083112,617,617,617,617,0
|
|
20250207,160000,1236083112,617,617,617,617,0
|
|
20250207,155900,1236083112,617,617,617,617,0
|
|
20250207,155800,1236083112,617,617,617,617,0
|
|
20250207,155700,1236083112,617,617,617,617,0
|
|
20250207,155600,1236083112,617,617,617,617,0
|
|
20250207,155500,1236083112,617,617,617,617,0
|
|
20250207,155400,1236083112,617,617,617,617,0
|
|
20250207,155300,1236083112,617,617,617,617,0
|
|
20250207,155200,1236083112,617,617,617,617,0
|
|
20250207,155100,1236083112,617,617,617,617,0
|
|
20250207,155000,1236083112,617,617,617,617,0
|
|
20250207,154900,1236083112,617,617,617,617,0
|
|
20250207,154800,1236083112,617,617,617,617,0
|
|
20250207,154700,1236083112,617,617,617,617,0
|
|
20250207,154600,1236083112,617,617,617,617,0
|
|
20250207,154500,1236083112,617,617,617,617,0
|
|
20250207,154400,1236083112,617,617,617,617,37222
|
|
20250207,154300,1236083112,617,617,617,617,0
|
|
20250207,154200,1236083112,617,617,617,617,0
|
|
20250207,154100,1236083112,617,617,617,617,0
|
|
20250207,154000,1236083112,617,617,617,617,0
|
|
20250207,153900,1236083112,617,617,617,617,0
|
|
20250207,153800,1236083112,617,617,617,617,0
|
|
20250207,153700,1236083112,617,617,617,617,0
|
|
20250207,153600,1236083112,617,617,617,617,0
|
|
20250207,153500,1236083112,617,617,617,617,0
|
|
20250207,153400,1236083112,617,617,617,617,0
|
|
20250207,153300,1236083112,617,617,617,617,0
|
|
20250207,153200,1236083112,617,617,617,617,0
|
|
20250207,153100,1236083112,617,617,617,617,0
|
|
20250207,153000,1236083112,617,617,617,617,37222
|
|
20250207,152900,1213117138,620,620,620,620,0
|
|
20250207,152800,1213117138,620,620,620,620,0
|
|
20250207,152700,1213117138,620,620,620,620,0
|
|
20250207,152600,1213117138,620,620,620,620,0
|
|
20250207,152500,1213117138,620,620,620,620,0
|
|
20250207,152400,1213117138,620,620,620,620,0
|
|
20250207,152300,1213117138,620,620,620,620,0
|
|
20250207,152200,1213117138,620,620,620,620,0
|
|
20250207,152100,1213117138,620,620,620,620,0
|
|
20250207,152000,1213117138,620,620,620,620,0
|
|
20250207,151900,1213117138,620,622,622,614,43039
|
|
20250207,151800,1186581984,622,622,622,622,119
|
|
20250207,151700,1186507966,623,623,623,623,18
|
|
20250207,151600,1186496752,623,621,623,621,1175
|
|
20250207,151500,1185765429,623,621,623,621,502
|
|
20250207,151400,1185453683,621,623,623,621,1200
|
|
20250207,151300,1184708083,623,623,623,623,0
|
|
20250207,151200,1184708083,623,623,623,623,101
|
|
20250207,151100,1184645160,621,621,621,621,236
|
|
20250207,151000,1184498604,620,621,623,620,6007
|
|
20250207,150900,1180772284,621,621,621,621,478
|
|
20250207,150800,1180475446,623,621,624,621,785
|
|
20250207,150700,1179987956,624,624,624,624,22
|
|
20250207,150600,1179974228,624,621,624,621,451
|
|
20250207,150500,1179694154,624,624,624,624,982
|
|
20250207,150400,1179081386,624,623,624,623,5936
|
|
20250207,150300,1175380545,623,623,623,620,252
|
|
20250207,150200,1175224299,623,621,623,620,1876
|
|
20250207,150100,1174059594,621,621,621,621,1
|
|
20250207,150000,1174058973,620,620,620,620,800
|
|
20250207,145900,1173562973,621,621,621,621,0
|
|
20250207,145800,1173562973,621,620,621,617,17257
|
|
20250207,145700,1162847537,620,621,621,617,23836
|
|
20250207,145600,1148101045,621,621,621,620,8515
|
|
20250207,145500,1142821324,621,623,623,621,6360
|
|
20250207,145400,1138871717,623,624,624,621,3113
|
|
20250207,145300,1136935316,624,624,624,624,136
|
|
20250207,145200,1136850452,624,621,624,621,1835
|
|
20250207,145100,1135710914,624,624,624,621,6025
|
|
20250207,145000,1131969371,621,624,624,621,1612
|
|
20250207,144900,1130967983,624,623,624,621,830
|
|
20250207,144800,1130452489,621,623,623,621,3011
|
|
20250207,144700,1128582656,624,623,624,623,2432
|
|
20250207,144600,1127065190,621,623,623,621,11
|
|
20250207,144500,1127058357,623,623,623,621,52
|
|
20250207,144400,1127026061,621,621,623,621,1344
|
|
20250207,144300,1126191435,624,623,624,621,1808
|
|
20250207,144200,1125068468,624,623,624,623,302
|
|
20250207,144100,1124880320,624,624,624,624,1
|
|
20250207,144000,1124879696,623,624,624,623,5
|
|
20250207,143900,1124876578,624,622,624,621,4024
|
|
20250207,143800,1122376511,622,624,624,622,1203
|
|
20250207,143700,1121628045,622,622,622,622,600
|
|
20250207,143600,1121254845,622,623,623,622,2200
|
|
20250207,143500,1119884445,622,623,623,622,9250
|
|
20250207,143400,1114129172,623,623,624,623,514
|
|
20250207,143300,1113808949,623,623,623,623,2
|
|
20250207,143200,1113807703,625,623,625,622,1612
|
|
20250207,143100,1112800279,626,624,626,624,6983
|
|
20250207,143000,1108436063,625,625,625,624,503
|
|
20250207,142900,1108121690,625,623,625,621,7879
|
|
20250207,142800,1103227133,626,626,626,626,0
|
|
20250207,142700,1103227133,626,623,626,623,1641
|
|
20250207,142600,1102204096,625,624,625,623,251
|
|
20250207,142500,1102047501,623,623,623,623,116
|
|
20250207,142400,1101975233,623,624,624,623,522
|
|
20250207,142300,1101650016,626,625,626,625,34
|
|
20250207,142200,1101628753,626,626,626,626,0
|
|
20250207,142100,1101628753,626,624,626,621,10001
|
|
20250207,142000,1095410372,626,626,626,624,2235
|
|
20250207,141900,1094015058,626,626,626,626,1
|
|
20250207,141800,1094014432,626,626,626,626,73
|
|
20250207,141700,1093968734,626,626,626,626,100
|
|
20250207,141600,1093906134,626,626,626,626,102
|
|
20250207,141500,1093842282,626,625,626,625,23
|
|
20250207,141400,1093827906,626,627,627,626,2
|
|
20250207,141300,1093826653,627,627,627,626,290
|
|
20250207,141200,1093645038,627,625,627,625,15
|
|
20250207,141100,1093635637,627,627,627,626,41
|
|
20250207,141000,1093609937,627,625,627,625,3
|
|
20250207,140900,1093608059,627,626,627,626,2411
|
|
20250207,140800,1092098762,626,626,626,625,86
|
|
20250207,140700,1092044976,626,626,626,623,2707
|
|
20250207,140600,1090350398,626,625,626,624,2248
|
|
20250207,140500,1088947329,626,626,626,626,0
|
|
20250207,140400,1088947329,626,626,626,626,907
|
|
20250207,140300,1088379547,626,626,626,625,5276
|
|
20250207,140200,1085079238,625,624,626,624,2320
|
|
20250207,140100,1083629518,626,624,626,624,4177
|
|
20250207,140000,1081023035,624,624,624,622,1811
|
|
20250207,135900,1079895747,622,623,624,621,13227
|
|
20250207,135800,1071671297,624,624,624,624,276
|
|
20250207,135700,1071499073,624,623,624,623,34
|
|
20250207,135600,1071477885,623,624,624,623,127
|
|
20250207,135500,1071398639,622,624,624,622,2338
|
|
20250207,135400,1069942240,625,624,625,624,845
|
|
20250207,135300,1069414934,624,624,624,624,511
|
|
20250207,135200,1069096070,624,621,624,621,330
|
|
20250207,135100,1068891122,622,624,624,622,271
|
|
20250207,135000,1068722402,624,625,626,624,41
|
|
20250207,134900,1068696806,626,626,626,626,6
|
|
20250207,134800,1068693050,626,626,626,626,0
|
|
20250207,134700,1068693050,626,624,626,623,438
|
|
20250207,134600,1068418911,626,626,626,626,26
|
|
20250207,134500,1068402635,626,626,626,622,1836
|
|
20250207,134400,1067259223,626,624,626,624,100
|
|
20250207,134300,1067196801,624,627,627,624,261
|
|
20250207,134200,1067033531,627,626,627,622,1397
|
|
20250207,134100,1066162607,624,624,624,624,5107
|
|
20250207,134000,1062975839,626,626,627,624,225
|
|
20250207,133900,1062834996,626,627,627,626,227
|
|
20250207,133800,1062692893,622,627,628,622,4203
|
|
20250207,133700,1060058596,627,624,627,622,5177
|
|
20250207,133600,1056834345,627,625,627,625,25
|
|
20250207,133500,1056818705,625,626,626,625,48
|
|
20250207,133400,1056788662,626,626,626,626,144
|
|
20250207,133300,1056698518,626,625,626,625,9
|
|
20250207,133200,1056692889,626,625,626,625,120
|
|
20250207,133100,1056617852,626,626,626,626,0
|
|
20250207,133000,1056617852,626,626,626,626,33
|
|
20250207,132900,1056597194,626,626,626,626,5
|
|
20250207,132800,1056594064,626,624,626,624,501
|
|
20250207,132700,1056281438,626,626,626,626,4
|
|
20250207,132600,1056278934,626,626,626,626,198
|
|
20250207,132500,1056154986,626,626,626,626,0
|
|
20250207,132400,1056154986,626,626,626,626,1112
|
|
20250207,132300,1055458874,627,622,627,620,36877
|
|
20250207,132200,1032559032,622,625,627,622,1370
|
|
20250207,132100,1031704069,627,627,627,627,1555
|
|
20250207,132000,1030729084,627,627,627,627,0
|
|
20250207,131900,1030729084,627,627,627,627,323
|
|
20250207,131800,1030526563,628,627,628,624,231
|
|
20250207,131700,1030381815,628,625,628,625,481
|
|
20250207,131600,1030080908,625,625,625,625,34
|
|
20250207,131500,1030059658,625,624,625,624,178
|
|
20250207,131400,1029948542,624,623,624,621,2819
|
|
20250207,131300,1028192388,620,620,623,619,18610
|
|
20250207,131200,1016658081,619,624,624,619,3372
|
|
20250207,131100,1014567939,620,626,626,620,14045
|
|
20250207,131000,1005852254,626,626,626,626,3
|
|
20250207,130900,1005850376,626,622,626,622,3055
|
|
20250207,130800,1003949946,626,627,627,626,347
|
|
20250207,130700,1003732723,627,627,627,627,16
|
|
20250207,130600,1003722691,627,623,627,623,1937
|
|
20250207,130500,1002511192,627,626,627,622,8106
|
|
20250207,130400,997461885,627,625,627,623,20236
|
|
20250207,130300,984848276,627,627,627,627,15
|
|
20250207,130200,984838871,628,628,628,628,120
|
|
20250207,130100,984763511,624,625,629,624,3629
|
|
20250207,130000,982496851,629,626,629,624,2002
|
|
20250207,125900,981246866,631,629,631,625,3033
|
|
20250207,125800,979348246,627,630,630,627,10115
|
|
20250207,125700,972976086,630,630,630,630,10
|
|
20250207,125600,972969786,631,630,631,628,5141
|
|
20250207,125500,969740916,631,631,631,631,36
|
|
20250207,125400,969718200,631,631,631,628,339
|
|
20250207,125300,969505191,631,631,631,631,0
|
|
20250207,125200,969505191,631,631,631,627,813
|
|
20250207,125100,968995080,631,629,631,629,671
|
|
20250207,125000,968572420,630,630,630,627,1180
|
|
20250207,124900,967831272,630,630,631,630,2300
|
|
20250207,124800,966382271,630,628,630,628,3367
|
|
20250207,124700,964266039,628,627,628,625,9286
|
|
20250207,124600,958454630,627,627,628,627,1766
|
|
20250207,124500,957347163,628,629,629,627,3787
|
|
20250207,124400,954971871,629,629,629,627,93
|
|
20250207,124300,954913534,629,629,629,627,2564
|
|
20250207,124200,953305338,629,630,630,628,2002
|
|
20250207,124100,952048075,628,630,631,628,184
|
|
20250207,124000,951932463,627,630,630,627,9279
|
|
20250207,123900,946100950,630,630,630,630,43
|
|
20250207,123800,946073860,631,631,631,631,2
|
|
20250207,123700,946072598,632,632,632,632,81
|
|
20250207,123600,946021406,632,632,632,629,3247
|
|
20250207,123500,943978485,633,628,633,628,1116
|
|
20250207,123400,943277632,633,633,633,633,1000
|
|
20250207,123300,942644632,633,633,633,633,3
|
|
20250207,123200,942642733,628,628,628,628,920
|
|
20250207,123100,942064973,633,633,633,633,515
|
|
20250207,123000,941738978,633,633,633,629,2763
|
|
20250207,122900,940001015,633,633,633,633,16
|
|
20250207,122800,939990887,633,633,633,633,20
|
|
20250207,122700,939978227,633,630,633,630,1063
|
|
20250207,122600,939308468,630,633,633,630,2073
|
|
20250207,122500,938002451,633,633,633,633,12
|
|
20250207,122400,937994855,633,633,633,633,0
|
|
20250207,122300,937994855,633,630,633,630,26
|
|
20250207,122200,937978457,633,632,633,629,7890
|
|
20250207,122100,932998976,630,632,633,630,681
|
|
20250207,122000,932569326,633,634,634,630,389
|
|
20250207,121900,932323833,630,634,634,630,1557
|
|
20250207,121800,931342758,634,634,634,634,0
|
|
20250207,121700,931342758,634,631,634,631,391
|
|
20250207,121600,931096034,634,634,634,634,0
|
|
20250207,121500,931096034,634,631,634,630,42
|
|
20250207,121400,931069483,632,632,634,632,4073
|
|
20250207,121300,928495326,632,633,633,623,12172
|
|
20250207,121200,920878986,635,635,635,635,200
|
|
20250207,121100,920751986,635,633,635,633,212
|
|
20250207,121000,920617469,635,635,635,635,0
|
|
20250207,120900,920617469,635,634,635,627,3315
|
|
20250207,120800,918531015,632,635,635,632,3066
|
|
20250207,120700,916593225,631,636,636,631,14
|
|
20250207,120600,916584371,630,635,635,630,10435
|
|
20250207,120500,909991265,633,635,637,633,2228
|
|
20250207,120400,908576661,636,637,637,636,34
|
|
20250207,120300,908555026,640,640,640,640,528
|
|
20250207,120200,908217106,640,636,640,633,2592
|
|
20250207,120100,906572698,635,635,635,634,6311
|
|
20250207,120000,902567032,636,640,640,636,1961
|
|
20250207,115900,901319637,640,637,640,636,2897
|
|
20250207,115800,899475976,638,638,638,638,181
|
|
20250207,115700,899360498,640,640,640,637,369
|
|
20250207,115600,899125326,637,642,642,637,4578
|
|
20250207,115500,896205105,642,642,642,642,39
|
|
20250207,115400,896180067,642,642,642,639,502
|
|
20250207,115300,895858863,642,640,642,640,454
|
|
20250207,115200,895568297,642,642,642,642,43
|
|
20250207,115100,895540691,642,642,642,640,66
|
|
20250207,115000,895498435,642,641,642,640,41
|
|
20250207,114900,895472133,642,642,642,641,533
|
|
20250207,114800,895129958,642,640,642,640,2753
|
|
20250207,114700,893362554,642,638,642,637,8409
|
|
20250207,114600,888004379,638,640,640,637,2091
|
|
20250207,114500,886671864,639,641,642,639,1594
|
|
20250207,114400,885650703,642,643,643,641,86
|
|
20250207,114300,885595492,643,642,643,642,212
|
|
20250207,114200,885459321,643,643,643,642,1162
|
|
20250207,114100,884713155,643,643,643,643,1556
|
|
20250207,114000,883712647,643,644,645,643,351
|
|
20250207,113900,883486496,644,643,644,643,3819
|
|
20250207,113800,881030867,643,643,643,641,101
|
|
20250207,113700,880965928,643,643,643,643,101
|
|
20250207,113600,880900985,643,643,643,637,1431
|
|
20250207,113500,879987273,643,643,643,643,242
|
|
20250207,113400,879831667,643,643,643,643,14
|
|
20250207,113300,879822665,643,642,643,642,3360
|
|
20250207,113200,877665492,642,642,642,642,59
|
|
20250207,113100,877627614,642,642,642,642,445
|
|
20250207,113000,877341924,642,640,642,640,411
|
|
20250207,112900,877078089,642,642,642,642,548
|
|
20250207,112800,876726273,636,642,642,636,410
|
|
20250207,112700,876465037,642,639,642,637,11728
|
|
20250207,112600,868987618,639,638,639,638,373
|
|
20250207,112500,868749310,639,641,641,639,678
|
|
20250207,112400,868315956,640,643,643,640,643
|
|
20250207,112300,867903915,643,643,643,638,14303
|
|
20250207,112200,858746148,646,646,646,643,640
|
|
20250207,112100,858334541,646,646,647,641,10517
|
|
20250207,112000,851580938,647,647,647,645,48
|
|
20250207,111900,851549930,646,646,646,643,509
|
|
20250207,111800,851221133,646,645,646,644,334
|
|
20250207,111700,851005997,646,646,647,646,3177
|
|
20250207,111600,848953633,646,646,646,646,14
|
|
20250207,111500,848944589,646,643,646,642,7622
|
|
20250207,111400,844051217,642,643,644,642,6061
|
|
20250207,111300,840157241,644,645,646,644,3046
|
|
20250207,111200,838194555,645,647,647,645,90
|
|
20250207,111100,838136393,647,647,647,647,934
|
|
20250207,111000,837532095,647,647,647,646,1067
|
|
20250207,110900,836841748,647,647,647,647,58
|
|
20250207,110800,836804222,647,645,647,643,2134
|
|
20250207,110700,835424716,646,646,646,645,1022
|
|
20250207,110600,834765504,646,647,647,645,12
|
|
20250207,110500,834757757,647,647,647,643,5788
|
|
20250207,110400,831034438,644,647,647,644,247
|
|
20250207,110300,830875028,647,647,647,645,4963
|
|
20250207,110200,827671475,647,648,648,645,72
|
|
20250207,110100,827625009,648,647,648,644,2382
|
|
20250207,110000,826083575,647,647,647,644,25
|
|
20250207,105900,826067403,647,647,647,644,3096
|
|
20250207,105800,824070478,647,647,647,647,54
|
|
20250207,105700,824035540,647,647,649,645,5742
|
|
20250207,105600,820315627,647,644,647,644,2598
|
|
20250207,105500,818638012,642,644,644,642,173
|
|
20250207,105400,818526810,644,644,644,643,1482
|
|
20250207,105300,817573725,644,647,647,644,1297
|
|
20250207,105200,816738322,647,648,648,646,12515
|
|
20250207,105100,808649289,649,649,649,646,2066
|
|
20250207,105000,807310592,649,646,649,643,9644
|
|
20250207,104900,801070489,646,642,646,642,1754
|
|
20250207,104800,799942728,642,642,644,641,3671
|
|
20250207,104700,797586339,644,642,645,641,2816
|
|
20250207,104600,795771681,643,648,648,642,19561
|
|
20250207,104500,783150261,649,651,651,647,4304
|
|
20250207,104400,780359088,651,647,651,647,5679
|
|
20250207,104300,776676644,651,647,651,647,8189
|
|
20250207,104200,771361750,651,652,652,647,10946
|
|
20250207,104100,764242529,652,651,652,650,43224
|
|
20250207,104000,736126117,650,648,651,647,29365
|
|
20250207,103900,717041546,649,648,650,647,31420
|
|
20250207,103800,696681463,648,650,652,648,23664
|
|
20250207,103700,681317040,652,652,653,650,14557
|
|
20250207,103600,671829349,652,645,652,645,57250
|
|
20250207,103500,634678635,646,644,647,644,14191
|
|
20250207,103400,625513694,645,648,648,644,61521
|
|
20250207,103300,585745176,648,646,648,643,16800
|
|
20250207,103200,574904212,646,644,646,644,37464
|
|
20250207,103100,550739206,644,641,644,641,2012
|
|
20250207,103000,549448143,644,640,644,639,7460
|
|
20250207,102900,544660769,636,640,640,636,5593
|
|
20250207,102800,541089672,640,644,644,640,1338
|
|
20250207,102700,540232248,641,642,647,641,47563
|
|
20250207,102600,509616464,642,640,642,638,18404
|
|
20250207,102500,497849840,641,634,642,634,20479
|
|
20250207,102400,484715594,634,642,642,634,20717
|
|
20250207,102300,471525290,642,642,645,639,22366
|
|
20250207,102200,457205468,642,636,645,636,38633
|
|
20250207,102100,432475285,636,632,636,632,4929
|
|
20250207,102000,429345722,632,634,634,632,1998
|
|
20250207,101900,428082974,632,635,635,632,1835
|
|
20250207,101800,426921299,635,634,635,634,5030
|
|
20250207,101700,423732260,634,629,634,629,3985
|
|
20250207,101600,421219708,628,632,632,628,5867
|
|
20250207,101500,417528192,632,634,634,632,1908
|
|
20250207,101400,416321648,634,635,635,634,1915
|
|
20250207,101300,415105729,634,634,635,632,803
|
|
20250207,101200,414596926,634,635,635,632,570
|
|
20250207,101100,414234989,635,635,635,635,5992
|
|
20250207,101000,410430069,635,634,635,634,4715
|
|
20250207,100900,407437933,635,632,635,632,3452
|
|
20250207,100800,405250236,634,633,634,633,1796
|
|
20250207,100700,404112572,635,633,635,632,4982
|
|
20250207,100600,400959438,633,632,635,632,8771
|
|
20250207,100500,395406848,631,629,631,628,24214
|
|
20250207,100400,380175132,628,627,628,627,1659
|
|
20250207,100300,379133398,628,627,628,625,401
|
|
20250207,100200,378882730,629,628,630,625,620
|
|
20250207,100100,378493150,629,627,629,624,1916
|
|
20250207,100000,377295670,627,626,627,625,528
|
|
20250207,095900,376965583,627,628,628,624,3532
|
|
20250207,095800,374757193,629,627,629,627,517
|
|
20250207,095700,374432921,629,630,630,628,2477
|
|
20250207,095600,372875334,629,629,630,629,758
|
|
20250207,095500,372398008,630,630,630,630,9
|
|
20250207,095400,372392338,630,629,630,628,6208
|
|
20250207,095300,368492824,630,630,631,628,6479
|
|
20250207,095200,364421571,632,632,632,630,14091
|
|
20250207,095100,355542709,632,629,632,629,2459
|
|
20250207,095000,353994138,628,625,628,625,3519
|
|
20250207,094900,351784356,625,626,627,625,754
|
|
20250207,094800,351312291,626,629,629,626,204
|
|
20250207,094700,351183978,627,627,629,626,637
|
|
20250207,094600,350784992,629,629,629,629,103
|
|
20250207,094500,350720205,629,627,629,623,1756
|
|
20250207,094400,349620063,629,624,629,623,1983
|
|
20250207,094300,348381298,622,627,629,621,6922
|
|
20250207,094200,344076114,627,628,628,621,13668
|
|
20250207,094100,335546138,625,627,631,625,16130
|
|
20250207,094000,325447244,627,631,631,627,2403
|
|
20250207,093900,323934985,631,633,633,630,7265
|
|
20250207,093800,319354077,637,635,637,633,4023
|
|
20250207,093700,316805983,637,637,637,634,20187
|
|
20250207,093600,303994726,640,638,641,636,27230
|
|
20250207,093500,286570909,638,639,640,638,3519
|
|
20250207,093400,284322618,639,637,643,637,5796
|
|
20250207,093300,280618343,636,633,636,632,5763
|
|
20250207,093200,276962984,633,629,633,629,12926
|
|
20250207,093100,268819877,629,627,629,626,4334
|
|
20250207,093000,266100497,627,627,628,624,3546
|
|
20250207,092900,263877155,627,624,628,623,396
|
|
20250207,092800,263630220,628,627,628,624,2448
|
|
20250207,092700,262095325,627,623,627,622,18491
|
|
20250207,092600,250560493,627,622,627,622,1239
|
|
20250207,092500,249786076,625,624,625,624,13986
|
|
20250207,092400,241053033,625,619,626,619,5252
|
|
20250207,092300,237795770,619,624,626,619,29798
|
|
20250207,092200,219262425,625,626,627,625,374
|
|
20250207,092100,219028523,627,628,628,627,56
|
|
20250207,092000,218993359,628,627,628,623,4092
|
|
20250207,091900,216434708,627,627,627,627,69
|
|
20250207,091800,216391445,627,628,628,627,4873
|
|
20250207,091700,213332206,628,628,628,628,24
|
|
20250207,091600,213317134,628,626,628,623,2746
|
|
20250207,091500,211595122,628,628,628,621,3738
|
|
20250207,091400,209267387,628,623,628,621,10407
|
|
20250207,091300,202756072,626,625,626,621,2787
|
|
20250207,091200,201015499,625,621,626,621,232
|
|
20250207,091100,200870850,621,624,628,619,26434
|
|
20250207,091000,184371272,625,619,625,619,18918
|
|
20250207,090900,172603743,616,621,623,616,21928
|
|
20250207,090800,159046365,619,624,626,618,25735
|
|
20250207,090700,143074352,627,625,628,623,3525
|
|
20250207,090600,140872243,628,627,628,627,152
|
|
20250207,090500,140776899,624,625,628,622,22757
|
|
20250207,090400,126530428,624,619,626,617,25257
|
|
20250207,090300,110852394,619,626,626,616,49124
|
|
20250207,090200,80359491,626,633,633,625,25557
|
|
20250207,090100,64265455,636,640,641,632,41911
|
|
20250207,090000,37655751,641,642,646,632,54596
|