706 lines
32 KiB
CSV
706 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,204300,1090191196,685,685,685,685,26606
|
|
20250214,204200,1090191196,685,685,685,685,0
|
|
20250214,204100,1090191196,685,685,685,685,0
|
|
20250214,204000,1090191196,685,685,685,685,0
|
|
20250214,203900,1090191196,685,685,685,685,0
|
|
20250214,203800,1090191196,685,685,685,685,0
|
|
20250214,203700,1090191196,685,685,685,685,0
|
|
20250214,203600,1090191196,685,685,685,685,0
|
|
20250214,203500,1090191196,685,685,685,685,0
|
|
20250214,203400,1090191196,685,685,685,685,0
|
|
20250214,203300,1090191196,685,685,685,685,0
|
|
20250214,203200,1090191196,685,685,685,685,0
|
|
20250214,203100,1090191196,685,685,685,685,0
|
|
20250214,203000,1090191196,685,685,685,685,0
|
|
20250214,202900,1090191196,685,685,685,685,0
|
|
20250214,202800,1090191196,685,685,685,685,0
|
|
20250214,202700,1090191196,685,685,685,685,0
|
|
20250214,202600,1090191196,685,685,685,685,0
|
|
20250214,202500,1090191196,685,685,685,685,0
|
|
20250214,202400,1090191196,685,685,685,685,0
|
|
20250214,202300,1090191196,685,685,685,685,0
|
|
20250214,202200,1090191196,685,685,685,685,0
|
|
20250214,202100,1090191196,685,685,685,685,0
|
|
20250214,202000,1090191196,685,685,685,685,0
|
|
20250214,201900,1090191196,685,685,685,685,0
|
|
20250214,201800,1090191196,685,685,685,685,0
|
|
20250214,201700,1090191196,685,685,685,685,0
|
|
20250214,201600,1090191196,685,685,685,685,0
|
|
20250214,201500,1090191196,685,685,685,685,0
|
|
20250214,201400,1090191196,685,685,685,685,0
|
|
20250214,201300,1090191196,685,685,685,685,26606
|
|
20250214,201200,1090191196,685,685,685,685,0
|
|
20250214,201100,1090191196,685,685,685,685,0
|
|
20250214,201000,1090191196,685,685,685,685,0
|
|
20250214,200900,1090191196,685,685,685,685,0
|
|
20250214,200800,1090191196,685,685,685,685,0
|
|
20250214,200700,1090191196,685,685,685,685,0
|
|
20250214,200600,1090191196,685,685,685,685,0
|
|
20250214,200500,1090191196,685,685,685,685,0
|
|
20250214,200400,1090191196,685,685,685,685,0
|
|
20250214,200300,1090191196,685,685,685,685,0
|
|
20250214,200200,1090191196,685,685,685,685,0
|
|
20250214,200100,1090191196,685,685,685,685,0
|
|
20250214,200000,1090191196,685,685,685,685,0
|
|
20250214,195900,1090191196,685,685,685,685,0
|
|
20250214,195800,1090191196,685,685,685,685,0
|
|
20250214,195700,1090191196,685,685,685,685,0
|
|
20250214,195600,1090191196,685,685,685,685,0
|
|
20250214,195500,1090191196,685,685,685,685,0
|
|
20250214,195400,1090191196,685,685,685,685,0
|
|
20250214,195300,1090191196,685,685,685,685,0
|
|
20250214,195200,1090191196,685,685,685,685,0
|
|
20250214,195100,1090191196,685,685,685,685,0
|
|
20250214,195000,1090191196,685,685,685,685,0
|
|
20250214,194900,1090191196,685,685,685,685,0
|
|
20250214,194800,1090191196,685,685,685,685,0
|
|
20250214,194700,1090191196,685,685,685,685,0
|
|
20250214,194600,1090191196,685,685,685,685,0
|
|
20250214,194500,1090191196,685,685,685,685,0
|
|
20250214,194400,1090191196,685,685,685,685,0
|
|
20250214,194300,1090191196,685,685,685,685,26606
|
|
20250214,194200,1090191196,685,685,685,685,0
|
|
20250214,194100,1090191196,685,685,685,685,0
|
|
20250214,194000,1090191196,685,685,685,685,0
|
|
20250214,193900,1090191196,685,685,685,685,0
|
|
20250214,193800,1090191196,685,685,685,685,0
|
|
20250214,193700,1090191196,685,685,685,685,0
|
|
20250214,193600,1090191196,685,685,685,685,0
|
|
20250214,193500,1090191196,685,685,685,685,0
|
|
20250214,193400,1090191196,685,685,685,685,0
|
|
20250214,193300,1090191196,685,685,685,685,0
|
|
20250214,193200,1090191196,685,685,685,685,0
|
|
20250214,193100,1090191196,685,685,685,685,0
|
|
20250214,193000,1090191196,685,685,685,685,0
|
|
20250214,192900,1090191196,685,685,685,685,0
|
|
20250214,192800,1090191196,685,685,685,685,0
|
|
20250214,192700,1090191196,685,685,685,685,0
|
|
20250214,192600,1090191196,685,685,685,685,0
|
|
20250214,192500,1090191196,685,685,685,685,0
|
|
20250214,192400,1090191196,685,685,685,685,0
|
|
20250214,192300,1090191196,685,685,685,685,0
|
|
20250214,192200,1090191196,685,685,685,685,0
|
|
20250214,192100,1090191196,685,685,685,685,0
|
|
20250214,192000,1090191196,685,685,685,685,0
|
|
20250214,191900,1090191196,685,685,685,685,0
|
|
20250214,191800,1090191196,685,685,685,685,0
|
|
20250214,191700,1090191196,685,685,685,685,0
|
|
20250214,191600,1090191196,685,685,685,685,0
|
|
20250214,191500,1090191196,685,685,685,685,0
|
|
20250214,191400,1090191196,685,685,685,685,0
|
|
20250214,191300,1090191196,685,685,685,685,26606
|
|
20250214,191200,1090191196,685,685,685,685,0
|
|
20250214,191100,1090191196,685,685,685,685,0
|
|
20250214,191000,1090191196,685,685,685,685,0
|
|
20250214,190900,1090191196,685,685,685,685,0
|
|
20250214,190800,1090191196,685,685,685,685,0
|
|
20250214,190700,1090191196,685,685,685,685,0
|
|
20250214,190600,1090191196,685,685,685,685,0
|
|
20250214,190500,1090191196,685,685,685,685,0
|
|
20250214,190400,1090191196,685,685,685,685,0
|
|
20250214,190300,1090191196,685,685,685,685,0
|
|
20250214,190200,1090191196,685,685,685,685,0
|
|
20250214,190100,1090191196,685,685,685,685,0
|
|
20250214,190000,1090191196,685,685,685,685,0
|
|
20250214,185900,1090191196,685,685,685,685,0
|
|
20250214,185800,1090191196,685,685,685,685,0
|
|
20250214,185700,1090191196,685,685,685,685,0
|
|
20250214,185600,1090191196,685,685,685,685,0
|
|
20250214,185500,1090191196,685,685,685,685,0
|
|
20250214,185400,1090191196,685,685,685,685,0
|
|
20250214,185300,1090191196,685,685,685,685,0
|
|
20250214,185200,1090191196,685,685,685,685,0
|
|
20250214,185100,1090191196,685,685,685,685,0
|
|
20250214,185000,1090191196,685,685,685,685,0
|
|
20250214,184900,1090191196,685,685,685,685,0
|
|
20250214,184800,1090191196,685,685,685,685,0
|
|
20250214,184700,1090191196,685,685,685,685,0
|
|
20250214,184600,1090191196,685,685,685,685,0
|
|
20250214,184500,1090191196,685,685,685,685,0
|
|
20250214,184400,1090191196,685,685,685,685,0
|
|
20250214,184300,1090191196,685,685,685,685,26606
|
|
20250214,184200,1090191196,685,685,685,685,0
|
|
20250214,184100,1090191196,685,685,685,685,0
|
|
20250214,184000,1090191196,685,685,685,685,0
|
|
20250214,183900,1090191196,685,685,685,685,0
|
|
20250214,183800,1090191196,685,685,685,685,0
|
|
20250214,183700,1090191196,685,685,685,685,0
|
|
20250214,183600,1090191196,685,685,685,685,0
|
|
20250214,183500,1090191196,685,685,685,685,0
|
|
20250214,183400,1090191196,685,685,685,685,0
|
|
20250214,183300,1090191196,685,685,685,685,0
|
|
20250214,183200,1090191196,685,685,685,685,0
|
|
20250214,183100,1090191196,685,685,685,685,0
|
|
20250214,183000,1090191196,685,685,685,685,0
|
|
20250214,182900,1090191196,685,685,685,685,0
|
|
20250214,182800,1090191196,685,685,685,685,0
|
|
20250214,182700,1090191196,685,685,685,685,0
|
|
20250214,182600,1090191196,685,685,685,685,0
|
|
20250214,182500,1090191196,685,685,685,685,0
|
|
20250214,182400,1090191196,685,685,685,685,0
|
|
20250214,182300,1090191196,685,685,685,685,0
|
|
20250214,182200,1090191196,685,685,685,685,0
|
|
20250214,182100,1090191196,685,685,685,685,0
|
|
20250214,182000,1090191196,685,685,685,685,0
|
|
20250214,181900,1090191196,685,685,685,685,0
|
|
20250214,181800,1090191196,685,685,685,685,0
|
|
20250214,181700,1090191196,685,685,685,685,0
|
|
20250214,181600,1090191196,685,685,685,685,0
|
|
20250214,181500,1090191196,685,685,685,685,0
|
|
20250214,181400,1090191196,685,685,685,685,0
|
|
20250214,181300,1090191196,685,685,685,685,26606
|
|
20250214,181200,1090191196,685,685,685,685,0
|
|
20250214,181100,1090191196,685,685,685,685,0
|
|
20250214,181000,1090191196,685,685,685,685,0
|
|
20250214,180900,1090191196,685,685,685,685,0
|
|
20250214,180800,1090191196,685,685,685,685,0
|
|
20250214,180700,1090191196,685,685,685,685,0
|
|
20250214,180600,1090191196,685,685,685,685,0
|
|
20250214,180500,1090191196,685,685,685,685,0
|
|
20250214,180400,1090191196,685,685,685,685,0
|
|
20250214,180300,1090191196,685,685,685,685,0
|
|
20250214,180200,1090191196,685,685,685,685,0
|
|
20250214,180100,1090191196,685,685,685,685,0
|
|
20250214,180000,1090191196,685,685,685,685,0
|
|
20250214,175900,1090191196,685,685,685,685,0
|
|
20250214,175800,1090191196,685,685,685,685,0
|
|
20250214,175700,1090191196,685,685,685,685,0
|
|
20250214,175600,1090191196,685,685,685,685,0
|
|
20250214,175500,1090191196,685,685,685,685,0
|
|
20250214,175400,1090191196,685,685,685,685,0
|
|
20250214,175300,1090191196,685,685,685,685,0
|
|
20250214,175200,1090191196,685,685,685,685,0
|
|
20250214,175100,1090191196,685,685,685,685,0
|
|
20250214,175000,1090191196,685,685,685,685,0
|
|
20250214,174900,1090191196,685,685,685,685,0
|
|
20250214,174800,1090191196,685,685,685,685,0
|
|
20250214,174700,1090191196,685,685,685,685,0
|
|
20250214,174600,1090191196,685,685,685,685,0
|
|
20250214,174500,1090191196,685,685,685,685,0
|
|
20250214,174400,1090191196,685,685,685,685,0
|
|
20250214,174300,1090191196,685,685,685,685,26606
|
|
20250214,174200,1090191196,685,685,685,685,0
|
|
20250214,174100,1090191196,685,685,685,685,0
|
|
20250214,174000,1090191196,685,685,685,685,0
|
|
20250214,173900,1090191196,685,685,685,685,0
|
|
20250214,173800,1090191196,685,685,685,685,0
|
|
20250214,173700,1090191196,685,685,685,685,0
|
|
20250214,173600,1090191196,685,685,685,685,0
|
|
20250214,173500,1090191196,685,685,685,685,0
|
|
20250214,173400,1090191196,685,685,685,685,0
|
|
20250214,173300,1090191196,685,685,685,685,0
|
|
20250214,173200,1090191196,685,685,685,685,0
|
|
20250214,173100,1090191196,685,685,685,685,0
|
|
20250214,173000,1090191196,685,685,685,685,0
|
|
20250214,172900,1090191196,685,685,685,685,0
|
|
20250214,172800,1090191196,685,685,685,685,0
|
|
20250214,172700,1090191196,685,685,685,685,0
|
|
20250214,172600,1090191196,685,685,685,685,0
|
|
20250214,172500,1090191196,685,685,685,685,0
|
|
20250214,172400,1090191196,685,685,685,685,0
|
|
20250214,172300,1090191196,685,685,685,685,0
|
|
20250214,172200,1090191196,685,685,685,685,0
|
|
20250214,172100,1090191196,685,685,685,685,0
|
|
20250214,172000,1090191196,685,685,685,685,0
|
|
20250214,171900,1090191196,685,685,685,685,0
|
|
20250214,171800,1090191196,685,685,685,685,0
|
|
20250214,171700,1090191196,685,685,685,685,0
|
|
20250214,171600,1090191196,685,685,685,685,0
|
|
20250214,171500,1090191196,685,685,685,685,0
|
|
20250214,171400,1090191196,685,685,685,685,0
|
|
20250214,171300,1090191196,685,685,685,685,26606
|
|
20250214,171200,1090191196,685,685,685,685,0
|
|
20250214,171100,1090191196,685,685,685,685,0
|
|
20250214,171000,1090191196,685,685,685,685,0
|
|
20250214,170900,1090191196,685,685,685,685,0
|
|
20250214,170800,1090191196,685,685,685,685,0
|
|
20250214,170700,1090191196,685,685,685,685,0
|
|
20250214,170600,1090191196,685,685,685,685,0
|
|
20250214,170500,1090191196,685,685,685,685,0
|
|
20250214,170400,1090191196,685,685,685,685,0
|
|
20250214,170300,1090191196,685,685,685,685,0
|
|
20250214,170200,1090191196,685,685,685,685,0
|
|
20250214,170100,1090191196,685,685,685,685,0
|
|
20250214,170000,1090191196,685,685,685,685,0
|
|
20250214,165900,1090191196,685,685,685,685,0
|
|
20250214,165800,1090191196,685,685,685,685,0
|
|
20250214,165700,1090191196,685,685,685,685,0
|
|
20250214,165600,1090191196,685,685,685,685,0
|
|
20250214,165500,1090191196,685,685,685,685,0
|
|
20250214,165400,1090191196,685,685,685,685,0
|
|
20250214,165300,1090191196,685,685,685,685,0
|
|
20250214,165200,1090191196,685,685,685,685,0
|
|
20250214,165100,1090191196,685,685,685,685,0
|
|
20250214,165000,1090191196,685,685,685,685,0
|
|
20250214,164900,1090191196,685,685,685,685,0
|
|
20250214,164800,1090191196,685,685,685,685,0
|
|
20250214,164700,1090191196,685,685,685,685,0
|
|
20250214,164600,1090191196,685,685,685,685,0
|
|
20250214,164500,1090191196,685,685,685,685,0
|
|
20250214,164400,1090191196,685,685,685,685,0
|
|
20250214,164300,1090191196,685,685,685,685,26606
|
|
20250214,164200,1090191196,685,685,685,685,0
|
|
20250214,164100,1090191196,685,685,685,685,0
|
|
20250214,164000,1090191196,685,685,685,685,0
|
|
20250214,163900,1090191196,685,685,685,685,0
|
|
20250214,163800,1090191196,685,685,685,685,0
|
|
20250214,163700,1090191196,685,685,685,685,0
|
|
20250214,163600,1090191196,685,685,685,685,0
|
|
20250214,163500,1090191196,685,685,685,685,0
|
|
20250214,163400,1090191196,685,685,685,685,0
|
|
20250214,163300,1090191196,685,685,685,685,0
|
|
20250214,163200,1090191196,685,685,685,685,0
|
|
20250214,163100,1090191196,685,685,685,685,0
|
|
20250214,163000,1090191196,685,685,685,685,0
|
|
20250214,162900,1090191196,685,685,685,685,0
|
|
20250214,162800,1090191196,685,685,685,685,0
|
|
20250214,162700,1090191196,685,685,685,685,0
|
|
20250214,162600,1090191196,685,685,685,685,0
|
|
20250214,162500,1090191196,685,685,685,685,0
|
|
20250214,162400,1090191196,685,685,685,685,0
|
|
20250214,162300,1090191196,685,685,685,685,0
|
|
20250214,162200,1090191196,685,685,685,685,0
|
|
20250214,162100,1090191196,685,685,685,685,0
|
|
20250214,162000,1090191196,685,685,685,685,0
|
|
20250214,161900,1090191196,685,685,685,685,0
|
|
20250214,161800,1090191196,685,685,685,685,0
|
|
20250214,161700,1090191196,685,685,685,685,0
|
|
20250214,161600,1090191196,685,685,685,685,0
|
|
20250214,161500,1090191196,685,685,685,685,0
|
|
20250214,161400,1090191196,685,685,685,685,0
|
|
20250214,161300,1090191196,685,685,685,685,26606
|
|
20250214,161200,1090191196,685,685,685,685,0
|
|
20250214,161100,1090191196,685,685,685,685,0
|
|
20250214,161000,1090191196,685,685,685,685,0
|
|
20250214,160900,1090191196,685,685,685,685,0
|
|
20250214,160800,1090191196,685,685,685,685,0
|
|
20250214,160700,1090191196,685,685,685,685,0
|
|
20250214,160600,1090191196,685,685,685,685,0
|
|
20250214,160500,1090191196,685,685,685,685,0
|
|
20250214,160400,1090191196,685,685,685,685,0
|
|
20250214,160300,1090191196,685,685,685,685,0
|
|
20250214,160200,1090191196,685,685,685,685,0
|
|
20250214,160100,1090191196,685,685,685,685,0
|
|
20250214,160000,1090191196,685,685,685,685,0
|
|
20250214,155900,1090191196,685,685,685,685,0
|
|
20250214,155800,1090191196,685,685,685,685,0
|
|
20250214,155700,1090191196,685,685,685,685,0
|
|
20250214,155600,1090191196,685,685,685,685,0
|
|
20250214,155500,1090191196,685,685,685,685,0
|
|
20250214,155400,1090191196,685,685,685,685,0
|
|
20250214,155300,1090191196,685,685,685,685,0
|
|
20250214,155200,1090191196,685,685,685,685,0
|
|
20250214,155100,1090191196,685,685,685,685,0
|
|
20250214,155000,1090191196,685,685,685,685,0
|
|
20250214,154900,1090191196,685,685,685,685,0
|
|
20250214,154800,1090191196,685,685,685,685,0
|
|
20250214,154700,1090191196,685,685,685,685,0
|
|
20250214,154600,1090191196,685,685,685,685,0
|
|
20250214,154500,1090191196,685,685,685,685,0
|
|
20250214,154400,1090191196,685,685,685,685,0
|
|
20250214,154300,1090191196,685,685,685,685,26606
|
|
20250214,154200,1090191196,685,685,685,685,0
|
|
20250214,154100,1090191196,685,685,685,685,0
|
|
20250214,154000,1090191196,685,685,685,685,0
|
|
20250214,153900,1090191196,685,685,685,685,0
|
|
20250214,153800,1090191196,685,685,685,685,0
|
|
20250214,153700,1090191196,685,685,685,685,0
|
|
20250214,153600,1090191196,685,685,685,685,0
|
|
20250214,153500,1090191196,685,685,685,685,0
|
|
20250214,153400,1090191196,685,685,685,685,0
|
|
20250214,153300,1090191196,685,685,685,685,0
|
|
20250214,153200,1090191196,685,685,685,685,0
|
|
20250214,153100,1090191196,685,685,685,685,0
|
|
20250214,153000,1090191196,685,685,685,685,26606
|
|
20250214,152900,1071966086,688,688,688,688,0
|
|
20250214,152800,1071966086,688,688,688,688,0
|
|
20250214,152700,1071966086,688,688,688,688,0
|
|
20250214,152600,1071966086,688,688,688,688,0
|
|
20250214,152500,1071966086,688,688,688,688,0
|
|
20250214,152400,1071966086,688,688,688,688,0
|
|
20250214,152300,1071966086,688,688,688,688,0
|
|
20250214,152200,1071966086,688,688,688,688,0
|
|
20250214,152100,1071966086,688,688,688,688,0
|
|
20250214,152000,1071966086,688,688,688,688,0
|
|
20250214,151900,1071966086,688,688,689,685,9507
|
|
20250214,151800,1065446218,689,688,689,688,331
|
|
20250214,151700,1065218194,688,688,689,685,10488
|
|
20250214,151600,1058011083,688,687,688,686,1243
|
|
20250214,151500,1057158169,688,688,688,685,19182
|
|
20250214,151400,1043999665,688,687,688,686,1734
|
|
20250214,151300,1042809454,687,688,688,687,1325
|
|
20250214,151200,1041899176,689,689,689,688,105
|
|
20250214,151100,1041826933,689,687,689,687,4251
|
|
20250214,151000,1038902642,686,687,687,686,5850
|
|
20250214,150900,1034884541,686,687,687,686,3377
|
|
20250214,150800,1032567428,687,688,689,686,20029
|
|
20250214,150700,1018812102,689,689,689,688,929
|
|
20250214,150600,1018172665,689,688,689,688,621
|
|
20250214,150500,1017745316,689,688,689,688,71
|
|
20250214,150400,1017696467,688,689,689,688,664
|
|
20250214,150300,1017239134,689,688,690,688,4603
|
|
20250214,150200,1014069538,689,687,689,687,3047
|
|
20250214,150100,1011975517,687,687,687,687,1411
|
|
20250214,150000,1011006160,687,688,688,687,8725
|
|
20250214,145900,1005011982,688,689,689,688,42
|
|
20250214,145800,1004983064,689,687,690,687,5707
|
|
20250214,145700,1001061792,690,688,690,687,5001
|
|
20250214,145600,997625926,690,691,691,688,562
|
|
20250214,145500,997239166,691,688,691,688,402
|
|
20250214,145400,996962587,691,691,691,691,1003
|
|
20250214,145300,996269514,691,691,691,687,1451
|
|
20250214,145200,995271454,690,690,691,688,4787
|
|
20250214,145100,991969792,690,690,690,690,10
|
|
20250214,145000,991962892,690,688,690,688,1712
|
|
20250214,144900,990783823,688,689,689,688,587
|
|
20250214,144800,990379937,689,690,690,689,689
|
|
20250214,144700,989904786,690,690,690,690,0
|
|
20250214,144600,989904786,690,690,690,690,1000
|
|
20250214,144500,989214786,690,688,690,688,937
|
|
20250214,144400,988569750,689,688,690,688,12912
|
|
20250214,144300,979683880,688,689,689,688,601
|
|
20250214,144200,979270294,688,689,689,688,522
|
|
20250214,144100,978911136,690,689,690,689,1656
|
|
20250214,144000,977770150,689,689,689,688,344
|
|
20250214,143900,977533434,689,689,689,688,1449
|
|
20250214,143800,976535892,690,689,690,689,10
|
|
20250214,143700,976528995,688,688,688,688,3125
|
|
20250214,143600,974378995,688,690,690,688,2226
|
|
20250214,143500,972847283,690,690,690,690,343
|
|
20250214,143400,972610613,690,690,690,688,849
|
|
20250214,143300,972026463,691,691,691,691,1
|
|
20250214,143200,972025772,686,688,688,686,27810
|
|
20250214,143100,952929894,687,690,690,687,10577
|
|
20250214,143000,945654131,690,693,693,690,2217
|
|
20250214,142900,944123264,693,693,693,693,10
|
|
20250214,142800,944116334,693,692,693,692,414
|
|
20250214,142700,943829446,691,693,693,691,911
|
|
20250214,142600,943199677,693,693,693,693,40
|
|
20250214,142500,943171957,693,692,693,692,2575
|
|
20250214,142400,941390056,693,694,694,693,144
|
|
20250214,142300,941290219,694,694,694,693,108
|
|
20250214,142200,941215268,694,694,694,694,0
|
|
20250214,142100,941215268,694,692,696,692,1304
|
|
20250214,142000,940312694,692,690,692,690,483
|
|
20250214,141900,939979324,692,692,692,688,12713
|
|
20250214,141800,931220481,690,692,692,690,4530
|
|
20250214,141700,928093721,692,692,692,692,20
|
|
20250214,141600,928079881,692,692,692,692,239
|
|
20250214,141500,927914493,694,694,694,694,732
|
|
20250214,141400,927406485,694,694,694,694,1
|
|
20250214,141300,927405791,694,694,694,693,3444
|
|
20250214,141200,925015799,694,694,694,694,130
|
|
20250214,141100,924925579,694,694,694,694,0
|
|
20250214,141000,924925579,694,693,694,690,39790
|
|
20250214,140900,897439916,693,692,693,691,7984
|
|
20250214,140800,891922851,692,692,692,692,800
|
|
20250214,140700,891369251,692,692,692,691,1213
|
|
20250214,140600,890529856,691,692,692,691,5006
|
|
20250214,140500,887070705,691,691,691,691,0
|
|
20250214,140400,887070705,691,692,692,691,3464
|
|
20250214,140300,884674617,692,691,693,691,654
|
|
20250214,140200,884222646,691,692,692,691,8513
|
|
20250214,140100,878339585,692,693,693,692,207
|
|
20250214,140000,878196239,693,692,694,692,815
|
|
20250214,135900,877630645,691,691,691,691,303
|
|
20250214,135800,877421272,691,691,691,690,3536
|
|
20250214,135700,874979507,695,695,695,695,17
|
|
20250214,135600,874967692,691,693,693,691,1612
|
|
20250214,135500,873853155,692,692,693,691,7008
|
|
20250214,135400,869006468,695,695,695,692,1265
|
|
20250214,135300,868129393,695,692,695,692,78
|
|
20250214,135200,868075372,692,695,695,692,1130
|
|
20250214,135100,867292590,697,697,697,697,32
|
|
20250214,135000,867270286,696,696,696,696,3
|
|
20250214,134900,867268198,698,694,698,694,500
|
|
20250214,134800,866921186,694,693,694,693,1533
|
|
20250214,134700,865858816,694,695,695,694,1755
|
|
20250214,134600,864640722,696,697,697,696,923
|
|
20250214,134500,863997523,697,695,697,695,2216
|
|
20250214,134400,862455197,694,695,695,694,893
|
|
20250214,134300,861835446,695,695,695,695,183
|
|
20250214,134200,861708261,694,693,694,693,2866
|
|
20250214,134100,859719420,693,693,693,693,126
|
|
20250214,134000,859632102,693,693,693,693,1764
|
|
20250214,133900,858409650,693,692,693,692,5552
|
|
20250214,133800,854564665,695,695,695,691,12562
|
|
20250214,133700,845871336,695,693,695,693,135
|
|
20250214,133600,845777761,693,695,695,693,704
|
|
20250214,133500,845289550,695,694,695,694,1676
|
|
20250214,133400,844126386,695,694,695,694,768
|
|
20250214,133300,843593382,694,694,694,693,2301
|
|
20250214,133200,841997935,694,694,694,694,211
|
|
20250214,133100,841851501,695,695,695,695,107
|
|
20250214,133000,841777136,693,695,695,692,6945
|
|
20250214,132900,836969687,695,695,695,695,1504
|
|
20250214,132800,835924407,695,695,695,694,536
|
|
20250214,132700,835552137,695,694,695,693,2427
|
|
20250214,132600,833868128,695,695,695,695,10
|
|
20250214,132500,833861178,695,695,695,695,230
|
|
20250214,132400,833701328,695,694,695,694,1021
|
|
20250214,132300,832992733,695,694,696,694,5416
|
|
20250214,132200,829233664,696,696,696,696,701
|
|
20250214,132100,828745768,696,696,696,694,498
|
|
20250214,132000,828399866,696,696,697,696,102
|
|
20250214,131900,828328873,696,696,696,695,55
|
|
20250214,131800,828290595,696,695,696,695,1304
|
|
20250214,131700,827384199,695,695,695,695,217
|
|
20250214,131600,827233384,695,695,695,695,10
|
|
20250214,131500,827226434,695,695,695,692,1103
|
|
20250214,131400,826459894,695,697,697,691,11244
|
|
20250214,131300,818679421,697,698,699,697,383
|
|
20250214,131200,818412305,698,698,699,698,648
|
|
20250214,131100,817960000,698,695,698,695,409
|
|
20250214,131000,817675335,693,695,695,691,6652
|
|
20250214,130900,813077659,692,698,698,692,2404
|
|
20250214,130800,811409037,698,698,698,698,3746
|
|
20250214,130700,808794329,698,697,698,692,9993
|
|
20250214,130600,801865712,697,698,698,697,402
|
|
20250214,130500,801585517,697,698,698,697,24
|
|
20250214,130400,801568766,697,698,698,697,1654
|
|
20250214,130300,800414888,697,697,697,697,507
|
|
20250214,130200,800061509,698,698,698,697,46
|
|
20250214,130100,800029403,697,698,698,697,2561
|
|
20250214,130000,798243909,699,698,699,698,6049
|
|
20250214,125900,794021706,699,699,699,699,20
|
|
20250214,125800,794007726,698,698,698,698,20
|
|
20250214,125700,793993766,699,699,699,699,1
|
|
20250214,125600,793993067,698,699,699,698,150
|
|
20250214,125500,793888333,698,698,698,698,7
|
|
20250214,125400,793883447,698,699,699,698,1512
|
|
20250214,125300,792826569,699,699,699,699,4451
|
|
20250214,125200,789715320,699,699,699,699,100
|
|
20250214,125100,789645420,699,699,699,699,374
|
|
20250214,125000,789383994,701,701,701,701,10
|
|
20250214,124900,789376984,701,700,701,700,96
|
|
20250214,124800,789309779,700,699,700,699,697
|
|
20250214,124700,788822566,699,699,699,699,13
|
|
20250214,124600,788813479,699,699,699,699,250
|
|
20250214,124500,788638729,700,699,700,698,45
|
|
20250214,124400,788607283,699,698,699,698,24
|
|
20250214,124300,788590518,699,699,700,698,129
|
|
20250214,124200,788500356,700,698,701,698,3044
|
|
20250214,124100,786367740,700,700,700,697,52
|
|
20250214,124000,786331430,700,700,700,699,151
|
|
20250214,123900,786225879,700,697,700,697,4661
|
|
20250214,123800,782975618,697,696,697,696,40
|
|
20250214,123700,782947739,697,697,697,697,12
|
|
20250214,123600,782939375,697,695,697,693,63
|
|
20250214,123500,782895608,693,694,697,693,5577
|
|
20250214,123400,779025988,695,696,696,695,1245
|
|
20250214,123300,778160703,696,698,698,696,260
|
|
20250214,123200,777979625,698,698,698,698,2
|
|
20250214,123100,777978229,696,696,696,696,3412
|
|
20250214,123000,775603477,696,696,696,696,55
|
|
20250214,122900,775565197,696,696,696,696,27
|
|
20250214,122800,775546405,696,696,696,696,1
|
|
20250214,122700,775545709,696,695,696,695,688
|
|
20250214,122600,775067045,695,696,696,695,1256
|
|
20250214,122500,774193125,696,696,696,696,208
|
|
20250214,122400,774048357,696,696,696,696,3
|
|
20250214,122300,774046269,696,696,696,696,68
|
|
20250214,122200,773998941,696,693,696,693,2
|
|
20250214,122100,773997552,696,693,697,691,25367
|
|
20250214,122000,756450468,698,692,698,692,9
|
|
20250214,121900,756444204,692,696,696,692,14356
|
|
20250214,121800,746473402,695,697,697,695,2712
|
|
20250214,121700,744588499,697,698,698,692,18433
|
|
20250214,121600,731784273,698,698,698,697,20
|
|
20250214,121500,731770323,699,696,700,696,786
|
|
20250214,121400,731223226,700,699,700,696,13926
|
|
20250214,121300,721508454,698,698,698,698,37
|
|
20250214,121200,721482628,699,699,700,699,24
|
|
20250214,121100,721465850,699,699,699,698,235
|
|
20250214,121000,721301587,699,700,700,699,219
|
|
20250214,120900,721148487,700,701,701,700,1062
|
|
20250214,120800,720404949,702,701,702,701,509
|
|
20250214,120700,720048131,702,701,702,699,5603
|
|
20250214,120600,716128738,701,699,701,699,104
|
|
20250214,120500,716056013,699,700,700,699,425
|
|
20250214,120400,715758726,700,699,700,699,121
|
|
20250214,120300,715674146,699,698,699,698,237
|
|
20250214,120200,715508618,699,698,699,697,8167
|
|
20250214,120100,709807574,699,700,700,699,1150
|
|
20250214,120000,709002824,701,701,701,700,8
|
|
20250214,115900,708997221,700,700,700,699,9118
|
|
20250214,115800,702617940,698,700,700,698,1152
|
|
20250214,115700,701813561,700,699,700,699,2314
|
|
20250214,115600,700196006,699,698,699,697,2967
|
|
20250214,115500,698127800,697,698,698,697,3027
|
|
20250214,115400,696015280,699,699,699,698,1493
|
|
20250214,115300,694971680,699,699,699,699,63
|
|
20250214,115200,694927643,699,699,700,698,621
|
|
20250214,115100,694493907,700,700,700,700,50
|
|
20250214,115000,694458907,700,700,700,698,502
|
|
20250214,114900,694108507,698,699,700,698,4799
|
|
20250214,114800,690756107,700,700,700,699,203
|
|
20250214,114700,690614009,700,701,701,700,3234
|
|
20250214,114600,688350207,700,700,700,700,208
|
|
20250214,114500,688204607,700,701,701,700,6118
|
|
20250214,114400,683917995,700,700,700,700,1
|
|
20250214,114300,683917295,700,701,701,700,2324
|
|
20250214,114200,682288358,701,700,701,700,1800
|
|
20250214,114100,681026561,701,701,701,701,136
|
|
20250214,114000,680931225,700,700,700,700,507
|
|
20250214,113900,680576325,701,701,701,701,200
|
|
20250214,113800,680436125,701,701,701,700,2020
|
|
20250214,113700,679022105,701,700,701,700,21
|
|
20250214,113600,679007404,701,701,701,701,5000
|
|
20250214,113500,675502404,701,701,701,701,114
|
|
20250214,113400,675422490,700,700,700,700,418
|
|
20250214,113300,675129890,701,700,701,700,118
|
|
20250214,113200,675047272,701,701,701,700,212
|
|
20250214,113100,674898860,701,701,701,701,3
|
|
20250214,113000,674896757,701,699,701,698,17047
|
|
20250214,112900,662979851,698,697,698,697,2266
|
|
20250214,112800,661399449,697,698,699,697,1629
|
|
20250214,112700,660263934,697,695,698,695,794
|
|
20250214,112600,659711973,695,697,698,695,5546
|
|
20250214,112500,655850391,697,699,699,697,129
|
|
20250214,112400,655760280,699,699,699,696,7303
|
|
20250214,112300,650669102,699,699,699,699,235
|
|
20250214,112200,650504837,699,700,700,699,503
|
|
20250214,112100,650153040,700,700,700,700,1885
|
|
20250214,112000,648833540,700,699,700,699,2014
|
|
20250214,111900,647425753,699,700,700,699,103
|
|
20250214,111800,647353706,700,699,700,699,11
|
|
20250214,111700,647346016,698,698,698,697,448
|
|
20250214,111600,647033315,698,700,700,698,5569
|
|
20250214,111500,643138695,700,701,701,700,8247
|
|
20250214,111400,637365792,701,703,703,701,6342
|
|
20250214,111300,632919050,703,703,703,701,271
|
|
20250214,111200,632729036,703,700,703,700,2504
|
|
20250214,111100,630976230,701,701,702,701,8563
|
|
20250214,111000,624973566,701,702,702,701,2500
|
|
20250214,110900,623218567,703,702,703,702,13
|
|
20250214,110800,623209439,703,702,703,702,2001
|
|
20250214,110700,621804736,702,702,703,702,253
|
|
20250214,110600,621627129,701,701,701,701,228
|
|
20250214,110500,621467301,701,702,702,701,22
|
|
20250214,110400,621451877,701,701,701,701,70
|
|
20250214,110300,621402807,702,701,702,701,772
|
|
20250214,110200,620860873,701,701,701,701,0
|
|
20250214,110100,620860873,701,701,701,701,10
|
|
20250214,110000,620853863,702,701,702,701,5
|
|
20250214,105900,620850354,700,700,702,700,11030
|
|
20250214,105800,613129338,701,703,703,701,2878
|
|
20250214,105700,611110332,703,703,703,703,3
|
|
20250214,105600,611108223,703,703,703,703,1
|
|
20250214,105500,611107520,703,703,703,703,8
|
|
20250214,105400,611101896,703,703,703,703,1
|
|
20250214,105300,611101193,703,703,703,703,500
|
|
20250214,105200,610749693,703,703,703,703,1
|
|
20250214,105100,610748990,703,702,703,701,6001
|
|
20250214,105000,606541646,703,703,703,703,0
|
|
20250214,104900,606541646,703,702,703,702,707
|
|
20250214,104800,606044741,703,702,703,702,565
|
|
20250214,104700,605647752,702,702,703,702,1103
|
|
20250214,104600,604873445,703,702,703,702,3564
|
|
20250214,104500,602371516,702,701,702,701,722
|
|
20250214,104400,601865392,701,701,702,701,29
|
|
20250214,104300,601845062,701,701,702,701,4579
|
|
20250214,104200,598635180,701,702,702,701,1315
|
|
20250214,104100,597713155,703,702,703,702,2001
|
|
20250214,104000,596308452,703,703,703,702,1002
|
|
20250214,103900,595605046,702,703,703,702,227
|
|
20250214,103800,595445490,703,701,703,701,1622
|
|
20250214,103700,594306855,701,702,703,701,13137
|
|
20250214,103600,585094451,703,702,703,702,1607
|
|
20250214,103500,583966316,702,701,702,701,1504
|
|
20250214,103400,582911574,701,702,702,701,9331
|
|
20250214,103300,576361561,702,703,703,702,5183
|
|
20250214,103200,572720812,703,703,704,703,11422
|
|
20250214,103100,564690146,704,704,705,703,21129
|
|
20250214,103000,549820083,704,705,705,704,2005
|
|
20250214,102900,548406563,706,705,706,705,1902
|
|
20250214,102800,547065406,706,705,706,705,1716
|
|
20250214,102700,545855614,706,707,707,705,110
|
|
20250214,102600,545777910,707,706,707,706,6
|
|
20250214,102500,545773673,705,705,705,705,5
|
|
20250214,102400,545770148,706,706,706,706,448
|
|
20250214,102300,545453860,707,707,707,706,2107
|
|
20250214,102200,543964274,708,707,708,707,6008
|
|
20250214,102100,539715116,707,707,707,705,1603
|
|
20250214,102000,538583967,706,705,707,705,4080
|
|
20250214,101900,535707038,705,705,705,705,41
|
|
20250214,101800,535678133,706,706,706,705,63
|
|
20250214,101700,535633668,707,707,707,707,26
|
|
20250214,101600,535615286,705,707,707,705,52
|
|
20250214,101500,535578579,706,706,706,706,10
|
|
20250214,101400,535571519,705,706,707,705,2234
|
|
20250214,101300,533995547,706,705,706,705,3245
|
|
20250214,101200,531707597,706,706,706,706,1
|
|
20250214,101100,531706891,706,706,706,706,1470
|
|
20250214,101000,530669071,706,706,706,706,6259
|
|
20250214,100900,526250217,706,705,707,705,263
|
|
20250214,100800,526064648,705,705,705,705,50
|
|
20250214,100700,526029398,705,708,708,703,7733
|
|
20250214,100600,520587573,708,708,708,705,104
|
|
20250214,100500,520514241,706,707,708,705,2204
|
|
20250214,100400,518954294,708,708,708,708,500
|
|
20250214,100300,518600294,708,706,708,704,1146
|
|
20250214,100200,517791969,706,706,706,704,10422
|
|
20250214,100100,510454637,704,704,704,703,12194
|
|
20250214,100000,501878703,704,705,707,703,5943
|
|
20250214,095900,497694222,705,709,709,705,65174
|
|
20250214,095800,451680170,709,710,710,709,1005
|
|
20250214,095700,450967383,709,710,712,709,398
|
|
20250214,095600,450685192,712,712,713,712,249
|
|
20250214,095500,450507902,714,713,714,713,46
|
|
20250214,095400,450475102,714,714,715,714,671
|
|
20250214,095300,449996006,715,714,715,714,1513
|
|
20250214,095200,448915717,714,710,714,710,6685
|
|
20250214,095100,444157278,710,711,711,707,103
|
|
20250214,095000,444084391,711,708,711,707,3365
|
|
20250214,094900,441698018,706,707,708,706,8863
|
|
20250214,094800,435430989,708,709,709,707,2990
|
|
20250214,094700,433316993,709,707,709,706,2629
|
|
20250214,094600,431460327,707,709,709,707,3153
|
|
20250214,094500,429230917,709,709,709,707,3702
|
|
20250214,094400,426611079,710,708,711,708,6816
|
|
20250214,094300,421775617,707,706,707,706,7072
|
|
20250214,094200,416782208,706,705,706,705,3098
|
|
20250214,094100,414596514,706,706,707,705,13278
|
|
20250214,094000,405227571,707,709,709,707,337
|
|
20250214,093900,404989040,706,708,709,706,2153
|
|
20250214,093800,403467619,711,707,712,706,941
|
|
20250214,093700,402801632,707,711,712,707,24609
|
|
20250214,093600,385352604,711,711,711,711,150
|
|
20250214,093500,385245954,711,712,712,710,2760
|
|
20250214,093400,383285932,712,712,712,710,7766
|
|
20250214,093300,377772010,710,712,712,710,11958
|
|
20250214,093200,369260020,713,712,713,712,551
|
|
20250214,093100,368867699,712,712,712,712,913
|
|
20250214,093000,368217643,712,709,712,709,9130
|
|
20250214,092900,361741717,709,711,711,709,6276
|
|
20250214,092800,357286084,710,712,712,710,7208
|
|
20250214,092700,352160428,714,710,714,710,7161
|
|
20250214,092600,347072504,711,711,711,710,25968
|
|
20250214,092500,328615586,712,712,713,711,17818
|
|
20250214,092400,315932153,713,714,714,712,6941
|
|
20250214,092300,310990148,712,712,714,712,1740
|
|
20250214,092200,309751205,714,711,714,711,7900
|
|
20250214,092100,304127291,712,714,715,712,10919
|
|
20250214,092000,296349752,713,714,714,712,4452
|
|
20250214,091900,293176772,716,715,717,713,44794
|
|
20250214,091800,261171550,717,717,717,714,9706
|
|
20250214,091700,254223102,717,720,720,717,3544
|
|
20250214,091600,251672976,722,721,722,719,8409
|
|
20250214,091500,245623038,722,722,724,722,2385
|
|
20250214,091400,243901062,724,724,725,722,10232
|
|
20250214,091300,236495103,724,723,725,722,25618
|
|
20250214,091200,217934787,723,722,724,722,20322
|
|
20250214,091100,203236939,724,722,724,721,24519
|
|
20250214,091000,185519035,722,719,724,719,23820
|
|
20250214,090900,168335429,719,718,720,717,6738
|
|
20250214,090800,163495606,716,712,718,710,11873
|
|
20250214,090700,155002958,711,710,711,710,5992
|
|
20250214,090600,150747238,710,710,712,710,3607
|
|
20250214,090500,148184187,710,712,713,709,36289
|
|
20250214,090400,122407057,712,716,717,712,19109
|
|
20250214,090300,108771430,717,724,724,716,41766
|
|
20250214,090200,78713197,724,722,724,722,16483
|
|
20250214,090100,66796972,723,725,726,721,24863
|
|
20250214,090000,48831760,717,721,729,714,62293
|