707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,204400,797264796,629,629,629,629,40904
|
|
20250210,204300,797264796,629,629,629,629,0
|
|
20250210,204200,797264796,629,629,629,629,0
|
|
20250210,204100,797264796,629,629,629,629,0
|
|
20250210,204000,797264796,629,629,629,629,0
|
|
20250210,203900,797264796,629,629,629,629,0
|
|
20250210,203800,797264796,629,629,629,629,0
|
|
20250210,203700,797264796,629,629,629,629,0
|
|
20250210,203600,797264796,629,629,629,629,0
|
|
20250210,203500,797264796,629,629,629,629,0
|
|
20250210,203400,797264796,629,629,629,629,0
|
|
20250210,203300,797264796,629,629,629,629,0
|
|
20250210,203200,797264796,629,629,629,629,0
|
|
20250210,203100,797264796,629,629,629,629,0
|
|
20250210,203000,797264796,629,629,629,629,0
|
|
20250210,202900,797264796,629,629,629,629,0
|
|
20250210,202800,797264796,629,629,629,629,0
|
|
20250210,202700,797264796,629,629,629,629,0
|
|
20250210,202600,797264796,629,629,629,629,0
|
|
20250210,202500,797264796,629,629,629,629,0
|
|
20250210,202400,797264796,629,629,629,629,0
|
|
20250210,202300,797264796,629,629,629,629,0
|
|
20250210,202200,797264796,629,629,629,629,0
|
|
20250210,202100,797264796,629,629,629,629,0
|
|
20250210,202000,797264796,629,629,629,629,0
|
|
20250210,201900,797264796,629,629,629,629,0
|
|
20250210,201800,797264796,629,629,629,629,0
|
|
20250210,201700,797264796,629,629,629,629,0
|
|
20250210,201600,797264796,629,629,629,629,0
|
|
20250210,201500,797264796,629,629,629,629,0
|
|
20250210,201400,797264796,629,629,629,629,40904
|
|
20250210,201300,797264796,629,629,629,629,0
|
|
20250210,201200,797264796,629,629,629,629,0
|
|
20250210,201100,797264796,629,629,629,629,0
|
|
20250210,201000,797264796,629,629,629,629,0
|
|
20250210,200900,797264796,629,629,629,629,0
|
|
20250210,200800,797264796,629,629,629,629,0
|
|
20250210,200700,797264796,629,629,629,629,0
|
|
20250210,200600,797264796,629,629,629,629,0
|
|
20250210,200500,797264796,629,629,629,629,0
|
|
20250210,200400,797264796,629,629,629,629,0
|
|
20250210,200300,797264796,629,629,629,629,0
|
|
20250210,200200,797264796,629,629,629,629,0
|
|
20250210,200100,797264796,629,629,629,629,0
|
|
20250210,200000,797264796,629,629,629,629,0
|
|
20250210,195900,797264796,629,629,629,629,0
|
|
20250210,195800,797264796,629,629,629,629,0
|
|
20250210,195700,797264796,629,629,629,629,0
|
|
20250210,195600,797264796,629,629,629,629,0
|
|
20250210,195500,797264796,629,629,629,629,0
|
|
20250210,195400,797264796,629,629,629,629,0
|
|
20250210,195300,797264796,629,629,629,629,0
|
|
20250210,195200,797264796,629,629,629,629,0
|
|
20250210,195100,797264796,629,629,629,629,0
|
|
20250210,195000,797264796,629,629,629,629,0
|
|
20250210,194900,797264796,629,629,629,629,0
|
|
20250210,194800,797264796,629,629,629,629,0
|
|
20250210,194700,797264796,629,629,629,629,0
|
|
20250210,194600,797264796,629,629,629,629,0
|
|
20250210,194500,797264796,629,629,629,629,0
|
|
20250210,194400,797264796,629,629,629,629,40904
|
|
20250210,194300,797264796,629,629,629,629,0
|
|
20250210,194200,797264796,629,629,629,629,0
|
|
20250210,194100,797264796,629,629,629,629,0
|
|
20250210,194000,797264796,629,629,629,629,0
|
|
20250210,193900,797264796,629,629,629,629,0
|
|
20250210,193800,797264796,629,629,629,629,0
|
|
20250210,193700,797264796,629,629,629,629,0
|
|
20250210,193600,797264796,629,629,629,629,0
|
|
20250210,193500,797264796,629,629,629,629,0
|
|
20250210,193400,797264796,629,629,629,629,0
|
|
20250210,193300,797264796,629,629,629,629,0
|
|
20250210,193200,797264796,629,629,629,629,0
|
|
20250210,193100,797264796,629,629,629,629,0
|
|
20250210,193000,797264796,629,629,629,629,0
|
|
20250210,192900,797264796,629,629,629,629,0
|
|
20250210,192800,797264796,629,629,629,629,0
|
|
20250210,192700,797264796,629,629,629,629,0
|
|
20250210,192600,797264796,629,629,629,629,0
|
|
20250210,192500,797264796,629,629,629,629,0
|
|
20250210,192400,797264796,629,629,629,629,0
|
|
20250210,192300,797264796,629,629,629,629,0
|
|
20250210,192200,797264796,629,629,629,629,0
|
|
20250210,192100,797264796,629,629,629,629,0
|
|
20250210,192000,797264796,629,629,629,629,0
|
|
20250210,191900,797264796,629,629,629,629,0
|
|
20250210,191800,797264796,629,629,629,629,0
|
|
20250210,191700,797264796,629,629,629,629,0
|
|
20250210,191600,797264796,629,629,629,629,0
|
|
20250210,191500,797264796,629,629,629,629,0
|
|
20250210,191400,797264796,629,629,629,629,40904
|
|
20250210,191300,797264796,629,629,629,629,0
|
|
20250210,191200,797264796,629,629,629,629,0
|
|
20250210,191100,797264796,629,629,629,629,0
|
|
20250210,191000,797264796,629,629,629,629,0
|
|
20250210,190900,797264796,629,629,629,629,0
|
|
20250210,190800,797264796,629,629,629,629,0
|
|
20250210,190700,797264796,629,629,629,629,0
|
|
20250210,190600,797264796,629,629,629,629,0
|
|
20250210,190500,797264796,629,629,629,629,0
|
|
20250210,190400,797264796,629,629,629,629,0
|
|
20250210,190300,797264796,629,629,629,629,0
|
|
20250210,190200,797264796,629,629,629,629,0
|
|
20250210,190100,797264796,629,629,629,629,0
|
|
20250210,190000,797264796,629,629,629,629,0
|
|
20250210,185900,797264796,629,629,629,629,0
|
|
20250210,185800,797264796,629,629,629,629,0
|
|
20250210,185700,797264796,629,629,629,629,0
|
|
20250210,185600,797264796,629,629,629,629,0
|
|
20250210,185500,797264796,629,629,629,629,0
|
|
20250210,185400,797264796,629,629,629,629,0
|
|
20250210,185300,797264796,629,629,629,629,0
|
|
20250210,185200,797264796,629,629,629,629,0
|
|
20250210,185100,797264796,629,629,629,629,0
|
|
20250210,185000,797264796,629,629,629,629,0
|
|
20250210,184900,797264796,629,629,629,629,0
|
|
20250210,184800,797264796,629,629,629,629,0
|
|
20250210,184700,797264796,629,629,629,629,0
|
|
20250210,184600,797264796,629,629,629,629,0
|
|
20250210,184500,797264796,629,629,629,629,0
|
|
20250210,184400,797264796,629,629,629,629,40904
|
|
20250210,184300,797264796,629,629,629,629,0
|
|
20250210,184200,797264796,629,629,629,629,0
|
|
20250210,184100,797264796,629,629,629,629,0
|
|
20250210,184000,797264796,629,629,629,629,0
|
|
20250210,183900,797264796,629,629,629,629,0
|
|
20250210,183800,797264796,629,629,629,629,0
|
|
20250210,183700,797264796,629,629,629,629,0
|
|
20250210,183600,797264796,629,629,629,629,0
|
|
20250210,183500,797264796,629,629,629,629,0
|
|
20250210,183400,797264796,629,629,629,629,0
|
|
20250210,183300,797264796,629,629,629,629,0
|
|
20250210,183200,797264796,629,629,629,629,0
|
|
20250210,183100,797264796,629,629,629,629,0
|
|
20250210,183000,797264796,629,629,629,629,0
|
|
20250210,182900,797264796,629,629,629,629,0
|
|
20250210,182800,797264796,629,629,629,629,0
|
|
20250210,182700,797264796,629,629,629,629,0
|
|
20250210,182600,797264796,629,629,629,629,0
|
|
20250210,182500,797264796,629,629,629,629,0
|
|
20250210,182400,797264796,629,629,629,629,0
|
|
20250210,182300,797264796,629,629,629,629,0
|
|
20250210,182200,797264796,629,629,629,629,0
|
|
20250210,182100,797264796,629,629,629,629,0
|
|
20250210,182000,797264796,629,629,629,629,0
|
|
20250210,181900,797264796,629,629,629,629,0
|
|
20250210,181800,797264796,629,629,629,629,0
|
|
20250210,181700,797264796,629,629,629,629,0
|
|
20250210,181600,797264796,629,629,629,629,0
|
|
20250210,181500,797264796,629,629,629,629,0
|
|
20250210,181400,797264796,629,629,629,629,40904
|
|
20250210,181300,797264796,629,629,629,629,0
|
|
20250210,181200,797264796,629,629,629,629,0
|
|
20250210,181100,797264796,629,629,629,629,0
|
|
20250210,181000,797264796,629,629,629,629,0
|
|
20250210,180900,797264796,629,629,629,629,0
|
|
20250210,180800,797264796,629,629,629,629,0
|
|
20250210,180700,797264796,629,629,629,629,0
|
|
20250210,180600,797264796,629,629,629,629,0
|
|
20250210,180500,797264796,629,629,629,629,0
|
|
20250210,180400,797264796,629,629,629,629,0
|
|
20250210,180300,797264796,629,629,629,629,0
|
|
20250210,180200,797264796,629,629,629,629,0
|
|
20250210,180100,797264796,629,629,629,629,0
|
|
20250210,180000,797264796,629,629,629,629,0
|
|
20250210,175900,797264796,629,629,629,629,0
|
|
20250210,175800,797264796,629,629,629,629,0
|
|
20250210,175700,797264796,629,629,629,629,0
|
|
20250210,175600,797264796,629,629,629,629,0
|
|
20250210,175500,797264796,629,629,629,629,0
|
|
20250210,175400,797264796,629,629,629,629,0
|
|
20250210,175300,797264796,629,629,629,629,0
|
|
20250210,175200,797264796,629,629,629,629,0
|
|
20250210,175100,797264796,629,629,629,629,0
|
|
20250210,175000,797264796,629,629,629,629,0
|
|
20250210,174900,797264796,629,629,629,629,0
|
|
20250210,174800,797264796,629,629,629,629,0
|
|
20250210,174700,797264796,629,629,629,629,0
|
|
20250210,174600,797264796,629,629,629,629,0
|
|
20250210,174500,797264796,629,629,629,629,0
|
|
20250210,174400,797264796,629,629,629,629,40904
|
|
20250210,174300,797264796,629,629,629,629,0
|
|
20250210,174200,797264796,629,629,629,629,0
|
|
20250210,174100,797264796,629,629,629,629,0
|
|
20250210,174000,797264796,629,629,629,629,0
|
|
20250210,173900,797264796,629,629,629,629,0
|
|
20250210,173800,797264796,629,629,629,629,0
|
|
20250210,173700,797264796,629,629,629,629,0
|
|
20250210,173600,797264796,629,629,629,629,0
|
|
20250210,173500,797264796,629,629,629,629,0
|
|
20250210,173400,797264796,629,629,629,629,0
|
|
20250210,173300,797264796,629,629,629,629,0
|
|
20250210,173200,797264796,629,629,629,629,0
|
|
20250210,173100,797264796,629,629,629,629,0
|
|
20250210,173000,797264796,629,629,629,629,0
|
|
20250210,172900,797264796,629,629,629,629,0
|
|
20250210,172800,797264796,629,629,629,629,0
|
|
20250210,172700,797264796,629,629,629,629,0
|
|
20250210,172600,797264796,629,629,629,629,0
|
|
20250210,172500,797264796,629,629,629,629,0
|
|
20250210,172400,797264796,629,629,629,629,0
|
|
20250210,172300,797264796,629,629,629,629,0
|
|
20250210,172200,797264796,629,629,629,629,0
|
|
20250210,172100,797264796,629,629,629,629,0
|
|
20250210,172000,797264796,629,629,629,629,0
|
|
20250210,171900,797264796,629,629,629,629,0
|
|
20250210,171800,797264796,629,629,629,629,0
|
|
20250210,171700,797264796,629,629,629,629,0
|
|
20250210,171600,797264796,629,629,629,629,0
|
|
20250210,171500,797264796,629,629,629,629,0
|
|
20250210,171400,797264796,629,629,629,629,40904
|
|
20250210,171300,797264796,629,629,629,629,0
|
|
20250210,171200,797264796,629,629,629,629,0
|
|
20250210,171100,797264796,629,629,629,629,0
|
|
20250210,171000,797264796,629,629,629,629,0
|
|
20250210,170900,797264796,629,629,629,629,0
|
|
20250210,170800,797264796,629,629,629,629,0
|
|
20250210,170700,797264796,629,629,629,629,0
|
|
20250210,170600,797264796,629,629,629,629,0
|
|
20250210,170500,797264796,629,629,629,629,0
|
|
20250210,170400,797264796,629,629,629,629,0
|
|
20250210,170300,797264796,629,629,629,629,0
|
|
20250210,170200,797264796,629,629,629,629,0
|
|
20250210,170100,797264796,629,629,629,629,0
|
|
20250210,170000,797264796,629,629,629,629,0
|
|
20250210,165900,797264796,629,629,629,629,0
|
|
20250210,165800,797264796,629,629,629,629,0
|
|
20250210,165700,797264796,629,629,629,629,0
|
|
20250210,165600,797264796,629,629,629,629,0
|
|
20250210,165500,797264796,629,629,629,629,0
|
|
20250210,165400,797264796,629,629,629,629,0
|
|
20250210,165300,797264796,629,629,629,629,0
|
|
20250210,165200,797264796,629,629,629,629,0
|
|
20250210,165100,797264796,629,629,629,629,0
|
|
20250210,165000,797264796,629,629,629,629,0
|
|
20250210,164900,797264796,629,629,629,629,0
|
|
20250210,164800,797264796,629,629,629,629,0
|
|
20250210,164700,797264796,629,629,629,629,0
|
|
20250210,164600,797264796,629,629,629,629,0
|
|
20250210,164500,797264796,629,629,629,629,0
|
|
20250210,164400,797264796,629,629,629,629,40904
|
|
20250210,164300,797264796,629,629,629,629,0
|
|
20250210,164200,797264796,629,629,629,629,0
|
|
20250210,164100,797264796,629,629,629,629,0
|
|
20250210,164000,797264796,629,629,629,629,0
|
|
20250210,163900,797264796,629,629,629,629,0
|
|
20250210,163800,797264796,629,629,629,629,0
|
|
20250210,163700,797264796,629,629,629,629,0
|
|
20250210,163600,797264796,629,629,629,629,0
|
|
20250210,163500,797264796,629,629,629,629,0
|
|
20250210,163400,797264796,629,629,629,629,0
|
|
20250210,163300,797264796,629,629,629,629,0
|
|
20250210,163200,797264796,629,629,629,629,0
|
|
20250210,163100,797264796,629,629,629,629,0
|
|
20250210,163000,797264796,629,629,629,629,0
|
|
20250210,162900,797264796,629,629,629,629,0
|
|
20250210,162800,797264796,629,629,629,629,0
|
|
20250210,162700,797264796,629,629,629,629,0
|
|
20250210,162600,797264796,629,629,629,629,0
|
|
20250210,162500,797264796,629,629,629,629,0
|
|
20250210,162400,797264796,629,629,629,629,0
|
|
20250210,162300,797264796,629,629,629,629,0
|
|
20250210,162200,797264796,629,629,629,629,0
|
|
20250210,162100,797264796,629,629,629,629,0
|
|
20250210,162000,797264796,629,629,629,629,0
|
|
20250210,161900,797264796,629,629,629,629,0
|
|
20250210,161800,797264796,629,629,629,629,0
|
|
20250210,161700,797264796,629,629,629,629,0
|
|
20250210,161600,797264796,629,629,629,629,0
|
|
20250210,161500,797264796,629,629,629,629,0
|
|
20250210,161400,797264796,629,629,629,629,40904
|
|
20250210,161300,797264796,629,629,629,629,0
|
|
20250210,161200,797264796,629,629,629,629,0
|
|
20250210,161100,797264796,629,629,629,629,0
|
|
20250210,161000,797264796,629,629,629,629,0
|
|
20250210,160900,797264796,629,629,629,629,0
|
|
20250210,160800,797264796,629,629,629,629,0
|
|
20250210,160700,797264796,629,629,629,629,0
|
|
20250210,160600,797264796,629,629,629,629,0
|
|
20250210,160500,797264796,629,629,629,629,0
|
|
20250210,160400,797264796,629,629,629,629,0
|
|
20250210,160300,797264796,629,629,629,629,0
|
|
20250210,160200,797264796,629,629,629,629,0
|
|
20250210,160100,797264796,629,629,629,629,0
|
|
20250210,160000,797264796,629,629,629,629,0
|
|
20250210,155900,797264796,629,629,629,629,0
|
|
20250210,155800,797264796,629,629,629,629,0
|
|
20250210,155700,797264796,629,629,629,629,0
|
|
20250210,155600,797264796,629,629,629,629,0
|
|
20250210,155500,797264796,629,629,629,629,0
|
|
20250210,155400,797264796,629,629,629,629,0
|
|
20250210,155300,797264796,629,629,629,629,0
|
|
20250210,155200,797264796,629,629,629,629,0
|
|
20250210,155100,797264796,629,629,629,629,0
|
|
20250210,155000,797264796,629,629,629,629,0
|
|
20250210,154900,797264796,629,629,629,629,0
|
|
20250210,154800,797264796,629,629,629,629,0
|
|
20250210,154700,797264796,629,629,629,629,0
|
|
20250210,154600,797264796,629,629,629,629,0
|
|
20250210,154500,797264796,629,629,629,629,0
|
|
20250210,154400,797264796,629,629,629,629,40904
|
|
20250210,154300,797264796,629,629,629,629,0
|
|
20250210,154200,797264796,629,629,629,629,0
|
|
20250210,154100,797264796,629,629,629,629,0
|
|
20250210,154000,797264796,629,629,629,629,0
|
|
20250210,153900,797264796,629,629,629,629,0
|
|
20250210,153800,797264796,629,629,629,629,0
|
|
20250210,153700,797264796,629,629,629,629,0
|
|
20250210,153600,797264796,629,629,629,629,0
|
|
20250210,153500,797264796,629,629,629,629,0
|
|
20250210,153400,797264796,629,629,629,629,0
|
|
20250210,153300,797264796,629,629,629,629,0
|
|
20250210,153200,797264796,629,629,629,629,0
|
|
20250210,153100,797264796,629,629,629,629,0
|
|
20250210,153000,797264796,629,629,629,629,40904
|
|
20250210,152900,771536180,624,624,624,624,0
|
|
20250210,152800,771536180,624,624,624,624,0
|
|
20250210,152700,771536180,624,624,624,624,0
|
|
20250210,152600,771536180,624,624,624,624,0
|
|
20250210,152500,771536180,624,624,624,624,0
|
|
20250210,152400,771536180,624,624,624,624,0
|
|
20250210,152300,771536180,624,624,624,624,0
|
|
20250210,152200,771536180,624,624,624,624,0
|
|
20250210,152100,771536180,624,624,624,624,0
|
|
20250210,152000,771536180,624,624,624,624,0
|
|
20250210,151900,771536180,624,624,624,624,5361
|
|
20250210,151800,768190916,624,625,626,624,400
|
|
20250210,151700,767940824,625,625,625,624,1208
|
|
20250210,151600,767186259,626,626,626,626,1
|
|
20250210,151500,767185633,626,626,626,626,1596
|
|
20250210,151400,766186537,626,626,626,626,400
|
|
20250210,151300,765936137,627,627,627,623,15477
|
|
20250210,151200,756253224,626,625,626,625,5565
|
|
20250210,151100,752771286,625,625,626,625,530
|
|
20250210,151000,752440006,625,625,625,623,3590
|
|
20250210,150900,750201030,623,624,624,623,1150
|
|
20250210,150800,749483580,623,623,623,623,150
|
|
20250210,150700,749390130,626,625,626,623,8431
|
|
20250210,150600,744117285,625,625,625,625,1400
|
|
20250210,150500,743242285,625,622,625,622,11241
|
|
20250210,150400,736227819,623,621,623,621,2102
|
|
20250210,150300,734922277,621,621,621,621,131
|
|
20250210,150200,734840926,623,623,623,623,0
|
|
20250210,150100,734840926,623,623,623,623,91
|
|
20250210,150000,734784233,623,621,623,621,2191
|
|
20250210,145900,733419620,621,622,622,621,1069
|
|
20250210,145800,732755128,623,623,623,623,21
|
|
20250210,145700,732742045,624,624,624,624,1
|
|
20250210,145600,732741421,624,624,624,623,303
|
|
20250210,145500,732552649,625,624,625,624,971
|
|
20250210,145400,731946744,624,623,624,623,183
|
|
20250210,145300,731832702,623,621,623,621,3365
|
|
20250210,145200,729737098,620,620,620,620,34
|
|
20250210,145100,729716018,620,621,622,620,800
|
|
20250210,145000,729218799,621,621,621,621,4
|
|
20250210,144900,729216315,621,621,621,621,6646
|
|
20250210,144800,725089149,621,621,622,621,610
|
|
20250210,144700,724710329,621,623,623,621,1813
|
|
20250210,144600,723581261,623,623,623,623,0
|
|
20250210,144500,723581261,623,623,623,623,0
|
|
20250210,144400,723581261,623,623,623,623,6
|
|
20250210,144300,723577523,623,621,623,621,201
|
|
20250210,144200,723452700,621,622,622,621,400
|
|
20250210,144100,723204195,624,624,624,624,0
|
|
20250210,144000,723204195,624,623,624,623,10001
|
|
20250210,143900,716966152,623,623,623,623,10
|
|
20250210,143800,716959922,621,622,622,621,140
|
|
20250210,143700,716872941,622,621,622,621,1185
|
|
20250210,143600,716136756,620,620,620,620,1090
|
|
20250210,143500,715460956,620,619,620,619,1020
|
|
20250210,143400,714829076,619,619,620,619,1707
|
|
20250210,143300,713772363,621,621,621,621,0
|
|
20250210,143200,713772363,621,620,621,620,2670
|
|
20250210,143100,712114296,621,621,621,621,100
|
|
20250210,143000,712052196,621,621,621,621,10
|
|
20250210,142900,712045986,619,620,620,619,4328
|
|
20250210,142800,709366844,620,620,620,620,2166
|
|
20250210,142700,708023924,622,622,622,622,30
|
|
20250210,142600,708005264,620,622,622,620,214
|
|
20250210,142500,707872556,623,623,623,623,0
|
|
20250210,142400,707872556,623,623,623,623,1500
|
|
20250210,142300,706938056,620,620,620,620,0
|
|
20250210,142200,706938056,620,620,620,620,0
|
|
20250210,142100,706938056,620,620,620,620,0
|
|
20250210,142000,706938056,620,620,620,620,0
|
|
20250210,141900,706938056,620,620,620,620,690
|
|
20250210,141800,706510256,621,622,622,621,1024
|
|
20250210,141700,705873435,622,622,622,622,2058
|
|
20250210,141600,704593359,622,622,622,622,220
|
|
20250210,141500,704456519,622,623,623,622,103
|
|
20250210,141400,704392365,623,622,623,622,7
|
|
20250210,141300,704388009,623,623,623,623,40
|
|
20250210,141200,704363089,623,623,624,623,110
|
|
20250210,141100,704294496,623,623,623,623,229
|
|
20250210,141000,704151829,623,623,623,623,100
|
|
20250210,140900,704089529,624,624,625,624,6839
|
|
20250210,140800,699821930,624,624,624,624,64
|
|
20250210,140700,699781994,625,623,625,623,1500
|
|
20250210,140600,698845898,623,623,623,623,11
|
|
20250210,140500,698839045,623,623,623,623,1515
|
|
20250210,140400,697895200,623,623,623,623,0
|
|
20250210,140300,697895200,623,623,623,623,481
|
|
20250210,140200,697595537,623,623,623,623,5
|
|
20250210,140100,697592422,623,623,623,623,0
|
|
20250210,140000,697592422,623,620,623,620,2269
|
|
20250210,135900,696185639,620,620,620,620,32
|
|
20250210,135800,696165799,624,621,624,620,840
|
|
20250210,135700,695644191,624,621,624,621,436
|
|
20250210,135600,695373432,624,624,624,624,94
|
|
20250210,135500,695314776,624,624,624,624,0
|
|
20250210,135400,695314776,624,624,624,624,2
|
|
20250210,135300,695313528,623,623,623,623,2
|
|
20250210,135200,695312282,623,622,623,622,231
|
|
20250210,135100,695168502,623,623,623,623,1195
|
|
20250210,135000,694424017,626,626,626,626,0
|
|
20250210,134900,694424017,626,626,626,626,8
|
|
20250210,134800,694419009,622,624,624,622,980
|
|
20250210,134700,693808987,627,627,627,627,0
|
|
20250210,134600,693808987,627,627,627,627,0
|
|
20250210,134500,693808987,627,627,627,627,0
|
|
20250210,134400,693808987,627,627,627,627,0
|
|
20250210,134300,693808987,627,623,627,623,39
|
|
20250210,134200,693784686,626,624,626,624,8170
|
|
20250210,134100,688674658,624,624,624,624,0
|
|
20250210,134000,688674658,624,624,624,624,1442
|
|
20250210,133900,687774850,624,624,624,624,40
|
|
20250210,133800,687749890,624,624,624,624,293
|
|
20250210,133700,687567058,625,625,625,625,3873
|
|
20250210,133600,685146433,624,624,624,624,500
|
|
20250210,133500,684834433,624,624,624,624,3000
|
|
20250210,133400,682962433,619,623,624,619,43
|
|
20250210,133300,682935651,623,622,623,622,211
|
|
20250210,133200,682804401,622,619,622,618,1774
|
|
20250210,133100,681707862,622,621,622,621,1540
|
|
20250210,133000,680751521,621,621,621,621,66
|
|
20250210,132900,680710535,621,621,621,621,0
|
|
20250210,132800,680710535,621,621,621,621,1
|
|
20250210,132700,680709914,618,621,621,618,166
|
|
20250210,132600,680607308,621,621,621,621,0
|
|
20250210,132500,680607308,621,621,621,621,0
|
|
20250210,132400,680607308,621,621,621,621,71
|
|
20250210,132300,680563217,621,617,621,617,160
|
|
20250210,132200,680464493,618,621,621,618,173
|
|
20250210,132100,680357180,621,621,621,621,34
|
|
20250210,132000,680336066,618,618,618,618,90
|
|
20250210,131900,680280446,621,618,621,617,718
|
|
20250210,131800,679837301,618,621,621,618,20
|
|
20250210,131700,679824911,621,618,621,617,502
|
|
20250210,131600,679515130,620,620,620,620,2103
|
|
20250210,131500,678211270,620,620,620,620,1
|
|
20250210,131400,678210650,620,617,620,617,1488
|
|
20250210,131300,677288390,617,617,617,617,500
|
|
20250210,131200,676979890,617,619,619,617,1611
|
|
20250210,131100,675985884,621,621,621,621,11
|
|
20250210,131000,675979053,617,621,621,617,6446
|
|
20250210,130900,671989233,621,622,623,621,523
|
|
20250210,130800,671664419,622,622,622,622,10
|
|
20250210,130700,671658199,624,624,624,624,0
|
|
20250210,130600,671658199,624,621,624,620,312
|
|
20250210,130500,671464470,624,624,624,624,4
|
|
20250210,130400,671461974,624,624,624,624,411
|
|
20250210,130300,671205510,621,621,621,621,1000
|
|
20250210,130200,670584510,625,623,625,620,2126
|
|
20250210,130100,669265723,625,625,625,625,1
|
|
20250210,130000,669265098,625,625,625,625,1000
|
|
20250210,125900,668640098,625,625,625,625,109
|
|
20250210,125800,668571973,625,625,625,625,0
|
|
20250210,125700,668571973,625,624,625,624,1115
|
|
20250210,125600,667876115,625,625,625,625,334
|
|
20250210,125500,667667365,625,623,625,623,1755
|
|
20250210,125400,666573997,623,621,623,621,638
|
|
20250210,125300,666177190,616,619,619,616,2924
|
|
20250210,125200,664370847,621,621,621,621,1
|
|
20250210,125100,664370226,621,621,621,621,0
|
|
20250210,125000,664370226,621,621,621,621,48
|
|
20250210,124900,664340418,622,620,622,619,2519
|
|
20250210,124800,662780235,621,622,622,621,36
|
|
20250210,124700,662757844,622,622,622,622,203
|
|
20250210,124600,662631578,622,620,622,616,1762
|
|
20250210,124500,661544868,620,617,620,616,241
|
|
20250210,124400,661396245,617,620,620,617,2038
|
|
20250210,124300,660138766,620,620,620,617,11059
|
|
20250210,124200,653303275,620,621,622,620,27104
|
|
20250210,124100,636475150,622,623,623,622,523
|
|
20250210,124000,636149632,624,624,624,624,210
|
|
20250210,123900,636018592,622,624,624,622,275
|
|
20250210,123800,635847534,624,624,624,624,23
|
|
20250210,123700,635833182,626,626,626,626,0
|
|
20250210,123600,635833182,626,626,626,626,12
|
|
20250210,123500,635825670,626,626,626,626,100
|
|
20250210,123400,635763070,626,626,626,624,243
|
|
20250210,123300,635611104,626,626,626,626,571
|
|
20250210,123200,635253658,621,621,621,621,315
|
|
20250210,123100,635058043,621,624,624,621,15980
|
|
20250210,123000,625105489,626,625,626,624,796
|
|
20250210,122900,624608037,626,627,627,626,519
|
|
20250210,122800,624283125,627,627,627,627,2
|
|
20250210,122700,624281871,627,626,627,626,56
|
|
20250210,122600,624246794,626,626,626,626,2624
|
|
20250210,122500,622604170,626,628,628,626,221
|
|
20250210,122400,622465822,626,628,628,626,6
|
|
20250210,122300,622462060,626,628,628,626,8988
|
|
20250210,122200,616835166,628,628,628,628,0
|
|
20250210,122100,616835166,628,625,628,625,1840
|
|
20250210,122000,615685076,625,626,626,625,1506
|
|
20250210,121900,614743523,626,626,626,626,903
|
|
20250210,121800,614178245,628,627,628,627,11
|
|
20250210,121700,614171343,628,628,628,626,3769
|
|
20250210,121600,611811668,628,628,628,628,2227
|
|
20250210,121500,610413112,628,628,628,627,2212
|
|
20250210,121400,609024018,628,625,628,625,15
|
|
20250210,121300,609014631,628,628,628,628,5
|
|
20250210,121200,609011491,628,628,629,628,8881
|
|
20250210,121100,603434213,628,627,628,627,14639
|
|
20250210,121000,594240967,625,625,625,625,0
|
|
20250210,120900,594240967,625,627,627,625,1519
|
|
20250210,120800,593291378,627,627,627,627,300
|
|
20250210,120700,593103278,627,627,627,625,27
|
|
20250210,120600,593086351,627,628,628,626,3258
|
|
20250210,120500,591044609,628,628,628,624,330
|
|
20250210,120400,590837970,628,628,628,627,257
|
|
20250210,120300,590676773,627,625,627,624,3057
|
|
20250210,120200,588766602,625,625,625,625,2100
|
|
20250210,120100,587454102,625,625,625,625,2316
|
|
20250210,120000,586006602,625,624,625,624,680
|
|
20250210,115900,585581982,624,624,624,624,149
|
|
20250210,115800,585489006,628,628,628,627,210
|
|
20250210,115700,585357128,628,627,628,627,1154
|
|
20250210,115600,584633558,627,626,627,626,8110
|
|
20250210,115500,579550060,626,626,626,626,4
|
|
20250210,115400,579547556,625,625,625,625,5
|
|
20250210,115300,579544431,625,625,625,625,428
|
|
20250210,115200,579276931,625,627,627,625,3739
|
|
20250210,115100,576939224,627,626,627,626,101
|
|
20250210,115000,576875997,627,627,627,627,868
|
|
20250210,114900,576331761,627,625,627,625,1625
|
|
20250210,114800,575315264,625,625,625,625,660
|
|
20250210,114700,574902764,625,624,625,623,307
|
|
20250210,114600,574711498,624,621,625,621,2488
|
|
20250210,114500,573160955,625,627,627,625,709
|
|
20250210,114400,572716415,627,623,627,623,30631
|
|
20250210,114300,553602107,624,622,624,621,302
|
|
20250210,114200,553414080,621,621,621,621,0
|
|
20250210,114100,553414080,621,621,621,621,8205
|
|
20250210,114000,548318775,621,621,621,621,1
|
|
20250210,113900,548318154,620,620,620,620,47
|
|
20250210,113800,548289014,621,619,621,618,7987
|
|
20250210,113700,543346159,620,620,620,620,27
|
|
20250210,113600,543329419,620,621,621,620,82
|
|
20250210,113500,543278510,621,621,621,621,625
|
|
20250210,113400,542890385,621,620,621,620,1334
|
|
20250210,113300,542062450,618,618,620,618,2049
|
|
20250210,113200,540794436,618,618,618,618,793
|
|
20250210,113100,540304362,621,618,621,618,1704
|
|
20250210,113000,539247084,621,621,621,621,0
|
|
20250210,112900,539247084,621,621,621,621,1
|
|
20250210,112800,539246463,621,621,621,621,36
|
|
20250210,112700,539224107,621,621,621,617,1674
|
|
20250210,112600,538189842,621,620,621,620,7174
|
|
20250210,112500,533741959,620,620,620,620,788
|
|
20250210,112400,533253399,620,620,620,620,161
|
|
20250210,112300,533153579,620,620,620,620,20
|
|
20250210,112200,533141179,620,620,620,620,64
|
|
20250210,112100,533101499,621,620,621,616,746
|
|
20250210,112000,532641341,616,617,621,616,6185
|
|
20250210,111900,528829048,618,619,621,618,1403
|
|
20250210,111800,527960961,621,620,621,619,781
|
|
20250210,111700,527476361,621,621,621,621,32
|
|
20250210,111600,527456489,621,618,621,618,2001
|
|
20250210,111500,526219868,622,617,622,617,3004
|
|
20250210,111400,524365380,622,621,622,621,402
|
|
20250210,111300,524115337,617,617,617,617,1
|
|
20250210,111200,524114720,622,622,622,617,3529
|
|
20250210,111100,521937187,617,618,622,617,10158
|
|
20250210,111000,515668338,622,622,622,622,100
|
|
20250210,110900,515606138,624,624,624,624,391
|
|
20250210,110800,515362154,624,620,624,620,10
|
|
20250210,110700,515355944,617,617,617,615,1450
|
|
20250210,110600,514462790,618,618,618,618,2588
|
|
20250210,110500,512863406,618,620,622,618,1222
|
|
20250210,110400,512105168,623,623,623,623,59
|
|
20250210,110300,512068411,623,624,624,623,411
|
|
20250210,110200,511811950,625,620,625,620,20
|
|
20250210,110100,511799470,614,617,627,614,12951
|
|
20250210,110000,503744017,623,623,623,623,0
|
|
20250210,105900,503744017,623,617,623,617,3
|
|
20250210,105800,503742160,623,619,623,618,1046
|
|
20250210,105700,503095042,623,624,624,623,670
|
|
20250210,105600,502677479,624,614,625,614,15208
|
|
20250210,105500,493225936,618,614,619,614,1606
|
|
20250210,105400,492239826,619,620,620,614,9635
|
|
20250210,105300,486311417,615,622,622,615,4240
|
|
20250210,105200,483698283,624,627,627,617,8048
|
|
20250210,105100,478720005,621,629,630,621,5374
|
|
20250210,105000,475367260,630,622,631,621,6093
|
|
20250210,104900,471546933,628,631,631,622,8576
|
|
20250210,104800,466157802,631,631,636,627,15389
|
|
20250210,104700,456395452,631,630,635,623,16448
|
|
20250210,104600,446075903,627,615,639,609,33804
|
|
20250210,104500,424881033,616,615,616,614,959
|
|
20250210,104400,424291348,615,615,615,607,7376
|
|
20250210,104300,419792392,614,614,614,613,503
|
|
20250210,104200,419483551,614,614,615,614,7700
|
|
20250210,104100,414754751,613,613,613,613,368
|
|
20250210,104000,414529167,613,614,614,613,8
|
|
20250210,103900,414524256,614,614,614,614,13
|
|
20250210,103800,414516274,611,611,611,611,1009
|
|
20250210,103700,413899775,610,611,611,610,4801
|
|
20250210,103600,410967865,611,612,613,611,3457
|
|
20250210,103500,408853283,613,615,615,613,608
|
|
20250210,103400,408479970,615,615,615,614,161
|
|
20250210,103300,408381085,615,614,615,614,5807
|
|
20250210,103200,404810087,614,613,614,613,2848
|
|
20250210,103100,403063662,612,611,612,611,1439
|
|
20250210,103000,402183876,612,611,612,611,1154
|
|
20250210,102900,401477782,611,611,611,611,0
|
|
20250210,102800,401477782,611,611,611,610,7000
|
|
20250210,102700,397206782,611,610,611,610,4
|
|
20250210,102600,397204340,610,609,610,609,5812
|
|
20250210,102500,393659320,609,609,609,609,1246
|
|
20250210,102400,392900506,609,607,609,607,39
|
|
20250210,102300,392876831,607,607,607,607,4
|
|
20250210,102200,392874403,609,607,609,607,101
|
|
20250210,102100,392812896,608,608,608,608,1251
|
|
20250210,102000,392052288,609,608,609,608,374
|
|
20250210,101900,391824623,609,608,609,607,4262
|
|
20250210,101800,389231242,607,605,607,605,119
|
|
20250210,101700,389159011,606,605,606,605,4662
|
|
20250210,101600,386334254,601,602,605,600,1825
|
|
20250210,101500,385235791,606,605,606,605,623
|
|
20250210,101400,384858875,602,605,605,602,3110
|
|
20250210,101300,382980573,605,605,605,605,5
|
|
20250210,101200,382977548,606,605,606,605,1442
|
|
20250210,101100,382105036,604,604,606,603,5641
|
|
20250210,101000,378698994,605,604,605,600,13961
|
|
20250210,100900,370303329,604,604,604,602,3504
|
|
20250210,100800,368193913,605,605,605,604,5247
|
|
20250210,100700,365024502,605,602,605,602,4287
|
|
20250210,100600,362440176,604,602,604,602,1917
|
|
20250210,100500,361284140,604,606,607,604,778
|
|
20250210,100400,360813507,606,605,606,605,1283
|
|
20250210,100300,360037291,605,606,606,605,3018
|
|
20250210,100200,358211383,606,607,607,604,29
|
|
20250210,100100,358193809,607,605,607,605,1533
|
|
20250210,100000,357266269,605,605,605,605,5
|
|
20250210,095900,357263244,605,604,605,604,26
|
|
20250210,095800,357247539,605,604,606,604,2002
|
|
20250210,095700,356038328,607,605,607,604,2001
|
|
20250210,095600,354829603,608,608,608,605,1680
|
|
20250210,095500,353813137,608,607,608,605,5334
|
|
20250210,095400,350585779,608,605,608,605,5166
|
|
20250210,095300,347450062,607,607,607,606,99
|
|
20250210,095200,347389979,607,607,607,606,766
|
|
20250210,095100,346925029,607,604,607,604,2868
|
|
20250210,095000,345192640,604,604,604,602,5414
|
|
20250210,094900,341929539,601,602,604,601,822
|
|
20250210,094800,341435443,604,604,604,604,57
|
|
20250210,094700,341401015,604,604,604,601,247
|
|
20250210,094600,341252337,604,601,604,601,12
|
|
20250210,094500,341245092,605,606,606,601,27
|
|
20250210,094400,341228745,606,606,607,605,3227
|
|
20250210,094300,339272454,607,604,607,604,224
|
|
20250210,094200,339137144,604,603,604,602,4711
|
|
20250210,094100,336294601,603,601,603,601,2574
|
|
20250210,094000,334745056,602,601,602,601,6
|
|
20250210,093900,334741448,602,603,603,596,13998
|
|
20250210,093800,326394174,602,601,602,600,7858
|
|
20250210,093700,321671084,604,603,605,600,2235
|
|
20250210,093600,320325505,607,609,611,600,6706
|
|
20250210,093500,316290110,611,605,611,602,77
|
|
20250210,093400,316243347,604,601,604,601,4092
|
|
20250210,093300,313774256,600,599,600,599,627
|
|
20250210,093200,313398672,598,596,598,596,10380
|
|
20250210,093100,307199890,598,598,598,594,11316
|
|
20250210,093000,300459018,598,592,598,590,14453
|
|
20250210,092900,291882226,592,592,597,592,862
|
|
20250210,092800,291371109,597,597,597,597,13
|
|
20250210,092700,291363348,591,594,596,591,19081
|
|
20250210,092600,280061758,594,598,598,592,13335
|
|
20250210,092500,272132097,601,598,601,595,12234
|
|
20250210,092400,264816240,603,603,603,603,9
|
|
20250210,092300,264810813,598,602,604,598,12887
|
|
20250210,092200,257096515,602,604,609,599,18184
|
|
20250210,092100,246143272,604,605,605,604,2000
|
|
20250210,092000,244935107,607,611,611,605,7137
|
|
20250210,091900,240580855,615,609,616,609,18467
|
|
20250210,091800,229235718,614,601,614,601,31723
|
|
20250210,091700,210064566,601,600,601,599,1057
|
|
20250210,091600,209430366,600,599,601,598,6009
|
|
20250210,091500,205831146,598,600,601,597,502
|
|
20250210,091400,205530651,600,597,602,597,11775
|
|
20250210,091300,198469403,598,595,598,595,5257
|
|
20250210,091200,195327869,596,597,598,596,7733
|
|
20250210,091100,190710819,597,590,597,590,17637
|
|
20250210,091000,180243273,593,590,593,587,48982
|
|
20250210,090900,151367473,590,591,591,589,7200
|
|
20250210,090800,147121546,590,590,592,590,9635
|
|
20250210,090700,141433578,590,593,593,590,3691
|
|
20250210,090600,139252240,594,595,595,590,12559
|
|
20250210,090500,131823166,592,593,596,591,30147
|
|
20250210,090400,113955625,593,594,596,590,6247
|
|
20250210,090300,110262656,593,599,599,586,36704
|
|
20250210,090200,88569249,599,605,605,599,36814
|
|
20250210,090100,66397694,609,610,610,604,36163
|
|
20250210,090000,44399516,610,613,617,610,71671
|