707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,204400,686212005,680,680,680,680,10766
|
|
20250217,204300,686212005,680,680,680,680,0
|
|
20250217,204200,686212005,680,680,680,680,0
|
|
20250217,204100,686212005,680,680,680,680,0
|
|
20250217,204000,686212005,680,680,680,680,0
|
|
20250217,203900,686212005,680,680,680,680,0
|
|
20250217,203800,686212005,680,680,680,680,0
|
|
20250217,203700,686212005,680,680,680,680,0
|
|
20250217,203600,686212005,680,680,680,680,0
|
|
20250217,203500,686212005,680,680,680,680,0
|
|
20250217,203400,686212005,680,680,680,680,0
|
|
20250217,203300,686212005,680,680,680,680,0
|
|
20250217,203200,686212005,680,680,680,680,0
|
|
20250217,203100,686212005,680,680,680,680,0
|
|
20250217,203000,686212005,680,680,680,680,0
|
|
20250217,202900,686212005,680,680,680,680,0
|
|
20250217,202800,686212005,680,680,680,680,0
|
|
20250217,202700,686212005,680,680,680,680,0
|
|
20250217,202600,686212005,680,680,680,680,0
|
|
20250217,202500,686212005,680,680,680,680,0
|
|
20250217,202400,686212005,680,680,680,680,0
|
|
20250217,202300,686212005,680,680,680,680,0
|
|
20250217,202200,686212005,680,680,680,680,0
|
|
20250217,202100,686212005,680,680,680,680,0
|
|
20250217,202000,686212005,680,680,680,680,0
|
|
20250217,201900,686212005,680,680,680,680,0
|
|
20250217,201800,686212005,680,680,680,680,0
|
|
20250217,201700,686212005,680,680,680,680,0
|
|
20250217,201600,686212005,680,680,680,680,0
|
|
20250217,201500,686212005,680,680,680,680,0
|
|
20250217,201400,686212005,680,680,680,680,10766
|
|
20250217,201300,686212005,680,680,680,680,0
|
|
20250217,201200,686212005,680,680,680,680,0
|
|
20250217,201100,686212005,680,680,680,680,0
|
|
20250217,201000,686212005,680,680,680,680,0
|
|
20250217,200900,686212005,680,680,680,680,0
|
|
20250217,200800,686212005,680,680,680,680,0
|
|
20250217,200700,686212005,680,680,680,680,0
|
|
20250217,200600,686212005,680,680,680,680,0
|
|
20250217,200500,686212005,680,680,680,680,0
|
|
20250217,200400,686212005,680,680,680,680,0
|
|
20250217,200300,686212005,680,680,680,680,0
|
|
20250217,200200,686212005,680,680,680,680,0
|
|
20250217,200100,686212005,680,680,680,680,0
|
|
20250217,200000,686212005,680,680,680,680,0
|
|
20250217,195900,686212005,680,680,680,680,0
|
|
20250217,195800,686212005,680,680,680,680,0
|
|
20250217,195700,686212005,680,680,680,680,0
|
|
20250217,195600,686212005,680,680,680,680,0
|
|
20250217,195500,686212005,680,680,680,680,0
|
|
20250217,195400,686212005,680,680,680,680,0
|
|
20250217,195300,686212005,680,680,680,680,0
|
|
20250217,195200,686212005,680,680,680,680,0
|
|
20250217,195100,686212005,680,680,680,680,0
|
|
20250217,195000,686212005,680,680,680,680,0
|
|
20250217,194900,686212005,680,680,680,680,0
|
|
20250217,194800,686212005,680,680,680,680,0
|
|
20250217,194700,686212005,680,680,680,680,0
|
|
20250217,194600,686212005,680,680,680,680,0
|
|
20250217,194500,686212005,680,680,680,680,0
|
|
20250217,194400,686212005,680,680,680,680,10766
|
|
20250217,194300,686212005,680,680,680,680,0
|
|
20250217,194200,686212005,680,680,680,680,0
|
|
20250217,194100,686212005,680,680,680,680,0
|
|
20250217,194000,686212005,680,680,680,680,0
|
|
20250217,193900,686212005,680,680,680,680,0
|
|
20250217,193800,686212005,680,680,680,680,0
|
|
20250217,193700,686212005,680,680,680,680,0
|
|
20250217,193600,686212005,680,680,680,680,0
|
|
20250217,193500,686212005,680,680,680,680,0
|
|
20250217,193400,686212005,680,680,680,680,0
|
|
20250217,193300,686212005,680,680,680,680,0
|
|
20250217,193200,686212005,680,680,680,680,0
|
|
20250217,193100,686212005,680,680,680,680,0
|
|
20250217,193000,686212005,680,680,680,680,0
|
|
20250217,192900,686212005,680,680,680,680,0
|
|
20250217,192800,686212005,680,680,680,680,0
|
|
20250217,192700,686212005,680,680,680,680,0
|
|
20250217,192600,686212005,680,680,680,680,0
|
|
20250217,192500,686212005,680,680,680,680,0
|
|
20250217,192400,686212005,680,680,680,680,0
|
|
20250217,192300,686212005,680,680,680,680,0
|
|
20250217,192200,686212005,680,680,680,680,0
|
|
20250217,192100,686212005,680,680,680,680,0
|
|
20250217,192000,686212005,680,680,680,680,0
|
|
20250217,191900,686212005,680,680,680,680,0
|
|
20250217,191800,686212005,680,680,680,680,0
|
|
20250217,191700,686212005,680,680,680,680,0
|
|
20250217,191600,686212005,680,680,680,680,0
|
|
20250217,191500,686212005,680,680,680,680,0
|
|
20250217,191400,686212005,680,680,680,680,10766
|
|
20250217,191300,686212005,680,680,680,680,0
|
|
20250217,191200,686212005,680,680,680,680,0
|
|
20250217,191100,686212005,680,680,680,680,0
|
|
20250217,191000,686212005,680,680,680,680,0
|
|
20250217,190900,686212005,680,680,680,680,0
|
|
20250217,190800,686212005,680,680,680,680,0
|
|
20250217,190700,686212005,680,680,680,680,0
|
|
20250217,190600,686212005,680,680,680,680,0
|
|
20250217,190500,686212005,680,680,680,680,0
|
|
20250217,190400,686212005,680,680,680,680,0
|
|
20250217,190300,686212005,680,680,680,680,0
|
|
20250217,190200,686212005,680,680,680,680,0
|
|
20250217,190100,686212005,680,680,680,680,0
|
|
20250217,190000,686212005,680,680,680,680,0
|
|
20250217,185900,686212005,680,680,680,680,0
|
|
20250217,185800,686212005,680,680,680,680,0
|
|
20250217,185700,686212005,680,680,680,680,0
|
|
20250217,185600,686212005,680,680,680,680,0
|
|
20250217,185500,686212005,680,680,680,680,0
|
|
20250217,185400,686212005,680,680,680,680,0
|
|
20250217,185300,686212005,680,680,680,680,0
|
|
20250217,185200,686212005,680,680,680,680,0
|
|
20250217,185100,686212005,680,680,680,680,0
|
|
20250217,185000,686212005,680,680,680,680,0
|
|
20250217,184900,686212005,680,680,680,680,0
|
|
20250217,184800,686212005,680,680,680,680,0
|
|
20250217,184700,686212005,680,680,680,680,0
|
|
20250217,184600,686212005,680,680,680,680,0
|
|
20250217,184500,686212005,680,680,680,680,0
|
|
20250217,184400,686212005,680,680,680,680,10766
|
|
20250217,184300,686212005,680,680,680,680,0
|
|
20250217,184200,686212005,680,680,680,680,0
|
|
20250217,184100,686212005,680,680,680,680,0
|
|
20250217,184000,686212005,680,680,680,680,0
|
|
20250217,183900,686212005,680,680,680,680,0
|
|
20250217,183800,686212005,680,680,680,680,0
|
|
20250217,183700,686212005,680,680,680,680,0
|
|
20250217,183600,686212005,680,680,680,680,0
|
|
20250217,183500,686212005,680,680,680,680,0
|
|
20250217,183400,686212005,680,680,680,680,0
|
|
20250217,183300,686212005,680,680,680,680,0
|
|
20250217,183200,686212005,680,680,680,680,0
|
|
20250217,183100,686212005,680,680,680,680,0
|
|
20250217,183000,686212005,680,680,680,680,0
|
|
20250217,182900,686212005,680,680,680,680,0
|
|
20250217,182800,686212005,680,680,680,680,0
|
|
20250217,182700,686212005,680,680,680,680,0
|
|
20250217,182600,686212005,680,680,680,680,0
|
|
20250217,182500,686212005,680,680,680,680,0
|
|
20250217,182400,686212005,680,680,680,680,0
|
|
20250217,182300,686212005,680,680,680,680,0
|
|
20250217,182200,686212005,680,680,680,680,0
|
|
20250217,182100,686212005,680,680,680,680,0
|
|
20250217,182000,686212005,680,680,680,680,0
|
|
20250217,181900,686212005,680,680,680,680,0
|
|
20250217,181800,686212005,680,680,680,680,0
|
|
20250217,181700,686212005,680,680,680,680,0
|
|
20250217,181600,686212005,680,680,680,680,0
|
|
20250217,181500,686212005,680,680,680,680,0
|
|
20250217,181400,686212005,680,680,680,680,10766
|
|
20250217,181300,686212005,680,680,680,680,0
|
|
20250217,181200,686212005,680,680,680,680,0
|
|
20250217,181100,686212005,680,680,680,680,0
|
|
20250217,181000,686212005,680,680,680,680,0
|
|
20250217,180900,686212005,680,680,680,680,0
|
|
20250217,180800,686212005,680,680,680,680,0
|
|
20250217,180700,686212005,680,680,680,680,0
|
|
20250217,180600,686212005,680,680,680,680,0
|
|
20250217,180500,686212005,680,680,680,680,0
|
|
20250217,180400,686212005,680,680,680,680,0
|
|
20250217,180300,686212005,680,680,680,680,0
|
|
20250217,180200,686212005,680,680,680,680,0
|
|
20250217,180100,686212005,680,680,680,680,0
|
|
20250217,180000,686212005,680,680,680,680,0
|
|
20250217,175900,686212005,680,680,680,680,0
|
|
20250217,175800,686212005,680,680,680,680,0
|
|
20250217,175700,686212005,680,680,680,680,0
|
|
20250217,175600,686212005,680,680,680,680,0
|
|
20250217,175500,686212005,680,680,680,680,0
|
|
20250217,175400,686212005,680,680,680,680,0
|
|
20250217,175300,686212005,680,680,680,680,0
|
|
20250217,175200,686212005,680,680,680,680,0
|
|
20250217,175100,686212005,680,680,680,680,0
|
|
20250217,175000,686212005,680,680,680,680,0
|
|
20250217,174900,686212005,680,680,680,680,0
|
|
20250217,174800,686212005,680,680,680,680,0
|
|
20250217,174700,686212005,680,680,680,680,0
|
|
20250217,174600,686212005,680,680,680,680,0
|
|
20250217,174500,686212005,680,680,680,680,0
|
|
20250217,174400,686212005,680,680,680,680,10766
|
|
20250217,174300,686212005,680,680,680,680,0
|
|
20250217,174200,686212005,680,680,680,680,0
|
|
20250217,174100,686212005,680,680,680,680,0
|
|
20250217,174000,686212005,680,680,680,680,0
|
|
20250217,173900,686212005,680,680,680,680,0
|
|
20250217,173800,686212005,680,680,680,680,0
|
|
20250217,173700,686212005,680,680,680,680,0
|
|
20250217,173600,686212005,680,680,680,680,0
|
|
20250217,173500,686212005,680,680,680,680,0
|
|
20250217,173400,686212005,680,680,680,680,0
|
|
20250217,173300,686212005,680,680,680,680,0
|
|
20250217,173200,686212005,680,680,680,680,0
|
|
20250217,173100,686212005,680,680,680,680,0
|
|
20250217,173000,686212005,680,680,680,680,0
|
|
20250217,172900,686212005,680,680,680,680,0
|
|
20250217,172800,686212005,680,680,680,680,0
|
|
20250217,172700,686212005,680,680,680,680,0
|
|
20250217,172600,686212005,680,680,680,680,0
|
|
20250217,172500,686212005,680,680,680,680,0
|
|
20250217,172400,686212005,680,680,680,680,0
|
|
20250217,172300,686212005,680,680,680,680,0
|
|
20250217,172200,686212005,680,680,680,680,0
|
|
20250217,172100,686212005,680,680,680,680,0
|
|
20250217,172000,686212005,680,680,680,680,0
|
|
20250217,171900,686212005,680,680,680,680,0
|
|
20250217,171800,686212005,680,680,680,680,0
|
|
20250217,171700,686212005,680,680,680,680,0
|
|
20250217,171600,686212005,680,680,680,680,0
|
|
20250217,171500,686212005,680,680,680,680,0
|
|
20250217,171400,686212005,680,680,680,680,10766
|
|
20250217,171300,686212005,680,680,680,680,0
|
|
20250217,171200,686212005,680,680,680,680,0
|
|
20250217,171100,686212005,680,680,680,680,0
|
|
20250217,171000,686212005,680,680,680,680,0
|
|
20250217,170900,686212005,680,680,680,680,0
|
|
20250217,170800,686212005,680,680,680,680,0
|
|
20250217,170700,686212005,680,680,680,680,0
|
|
20250217,170600,686212005,680,680,680,680,0
|
|
20250217,170500,686212005,680,680,680,680,0
|
|
20250217,170400,686212005,680,680,680,680,0
|
|
20250217,170300,686212005,680,680,680,680,0
|
|
20250217,170200,686212005,680,680,680,680,0
|
|
20250217,170100,686212005,680,680,680,680,0
|
|
20250217,170000,686212005,680,680,680,680,0
|
|
20250217,165900,686212005,680,680,680,680,0
|
|
20250217,165800,686212005,680,680,680,680,0
|
|
20250217,165700,686212005,680,680,680,680,0
|
|
20250217,165600,686212005,680,680,680,680,0
|
|
20250217,165500,686212005,680,680,680,680,0
|
|
20250217,165400,686212005,680,680,680,680,0
|
|
20250217,165300,686212005,680,680,680,680,0
|
|
20250217,165200,686212005,680,680,680,680,0
|
|
20250217,165100,686212005,680,680,680,680,0
|
|
20250217,165000,686212005,680,680,680,680,0
|
|
20250217,164900,686212005,680,680,680,680,0
|
|
20250217,164800,686212005,680,680,680,680,0
|
|
20250217,164700,686212005,680,680,680,680,0
|
|
20250217,164600,686212005,680,680,680,680,0
|
|
20250217,164500,686212005,680,680,680,680,0
|
|
20250217,164400,686212005,680,680,680,680,10766
|
|
20250217,164300,686212005,680,680,680,680,0
|
|
20250217,164200,686212005,680,680,680,680,0
|
|
20250217,164100,686212005,680,680,680,680,0
|
|
20250217,164000,686212005,680,680,680,680,0
|
|
20250217,163900,686212005,680,680,680,680,0
|
|
20250217,163800,686212005,680,680,680,680,0
|
|
20250217,163700,686212005,680,680,680,680,0
|
|
20250217,163600,686212005,680,680,680,680,0
|
|
20250217,163500,686212005,680,680,680,680,0
|
|
20250217,163400,686212005,680,680,680,680,0
|
|
20250217,163300,686212005,680,680,680,680,0
|
|
20250217,163200,686212005,680,680,680,680,0
|
|
20250217,163100,686212005,680,680,680,680,0
|
|
20250217,163000,686212005,680,680,680,680,0
|
|
20250217,162900,686212005,680,680,680,680,0
|
|
20250217,162800,686212005,680,680,680,680,0
|
|
20250217,162700,686212005,680,680,680,680,0
|
|
20250217,162600,686212005,680,680,680,680,0
|
|
20250217,162500,686212005,680,680,680,680,0
|
|
20250217,162400,686212005,680,680,680,680,0
|
|
20250217,162300,686212005,680,680,680,680,0
|
|
20250217,162200,686212005,680,680,680,680,0
|
|
20250217,162100,686212005,680,680,680,680,0
|
|
20250217,162000,686212005,680,680,680,680,0
|
|
20250217,161900,686212005,680,680,680,680,0
|
|
20250217,161800,686212005,680,680,680,680,0
|
|
20250217,161700,686212005,680,680,680,680,0
|
|
20250217,161600,686212005,680,680,680,680,0
|
|
20250217,161500,686212005,680,680,680,680,0
|
|
20250217,161400,686212005,680,680,680,680,10766
|
|
20250217,161300,686212005,680,680,680,680,0
|
|
20250217,161200,686212005,680,680,680,680,0
|
|
20250217,161100,686212005,680,680,680,680,0
|
|
20250217,161000,686212005,680,680,680,680,0
|
|
20250217,160900,686212005,680,680,680,680,0
|
|
20250217,160800,686212005,680,680,680,680,0
|
|
20250217,160700,686212005,680,680,680,680,0
|
|
20250217,160600,686212005,680,680,680,680,0
|
|
20250217,160500,686212005,680,680,680,680,0
|
|
20250217,160400,686212005,680,680,680,680,0
|
|
20250217,160300,686212005,680,680,680,680,0
|
|
20250217,160200,686212005,680,680,680,680,0
|
|
20250217,160100,686212005,680,680,680,680,0
|
|
20250217,160000,686212005,680,680,680,680,0
|
|
20250217,155900,686212005,680,680,680,680,0
|
|
20250217,155800,686212005,680,680,680,680,0
|
|
20250217,155700,686212005,680,680,680,680,0
|
|
20250217,155600,686212005,680,680,680,680,0
|
|
20250217,155500,686212005,680,680,680,680,0
|
|
20250217,155400,686212005,680,680,680,680,0
|
|
20250217,155300,686212005,680,680,680,680,0
|
|
20250217,155200,686212005,680,680,680,680,0
|
|
20250217,155100,686212005,680,680,680,680,0
|
|
20250217,155000,686212005,680,680,680,680,0
|
|
20250217,154900,686212005,680,680,680,680,0
|
|
20250217,154800,686212005,680,680,680,680,0
|
|
20250217,154700,686212005,680,680,680,680,0
|
|
20250217,154600,686212005,680,680,680,680,0
|
|
20250217,154500,686212005,680,680,680,680,0
|
|
20250217,154400,686212005,680,680,680,680,10766
|
|
20250217,154300,686212005,680,680,680,680,0
|
|
20250217,154200,686212005,680,680,680,680,0
|
|
20250217,154100,686212005,680,680,680,680,0
|
|
20250217,154000,686212005,680,680,680,680,0
|
|
20250217,153900,686212005,680,680,680,680,0
|
|
20250217,153800,686212005,680,680,680,680,0
|
|
20250217,153700,686212005,680,680,680,680,0
|
|
20250217,153600,686212005,680,680,680,680,0
|
|
20250217,153500,686212005,680,680,680,680,0
|
|
20250217,153400,686212005,680,680,680,680,0
|
|
20250217,153300,686212005,680,680,680,680,0
|
|
20250217,153200,686212005,680,680,680,680,0
|
|
20250217,153100,686212005,680,680,680,680,0
|
|
20250217,153000,686212005,680,680,680,680,10766
|
|
20250217,152900,678891125,680,680,680,680,0
|
|
20250217,152800,678891125,680,680,680,680,0
|
|
20250217,152700,678891125,680,680,680,680,0
|
|
20250217,152600,678891125,680,680,680,680,0
|
|
20250217,152500,678891125,680,680,680,680,0
|
|
20250217,152400,678891125,680,680,680,680,0
|
|
20250217,152300,678891125,680,680,680,680,0
|
|
20250217,152200,678891125,680,680,680,680,0
|
|
20250217,152100,678891125,680,680,680,680,0
|
|
20250217,152000,678891125,680,680,680,680,0
|
|
20250217,151900,678891125,680,681,681,680,1440
|
|
20250217,151800,677911602,681,680,681,679,7394
|
|
20250217,151700,672886435,681,682,682,681,131
|
|
20250217,151600,672797174,683,682,683,682,543
|
|
20250217,151500,672426321,681,682,682,681,1863
|
|
20250217,151400,671157518,683,682,684,680,7206
|
|
20250217,151300,666242018,683,682,683,681,221
|
|
20250217,151200,666091495,683,683,683,682,180
|
|
20250217,151100,665968678,684,683,684,682,2298
|
|
20250217,151000,664399343,683,683,683,683,1142
|
|
20250217,150900,663619357,683,683,683,683,1
|
|
20250217,150800,663618674,679,682,682,679,6539
|
|
20250217,150700,659170703,682,682,682,682,0
|
|
20250217,150600,659170703,682,682,682,681,4435
|
|
20250217,150500,656149775,682,683,683,682,1890
|
|
20250217,150400,654858930,683,682,683,682,6072
|
|
20250217,150300,650717825,682,679,682,679,2453
|
|
20250217,150200,649045059,684,684,684,684,0
|
|
20250217,150100,649045059,684,684,684,684,0
|
|
20250217,150000,649045059,684,681,684,681,30
|
|
20250217,145900,649024593,679,682,682,679,6414
|
|
20250217,145800,644663654,680,680,680,680,5192
|
|
20250217,145700,641133094,680,682,682,680,9347
|
|
20250217,145600,634771134,682,683,684,682,4761
|
|
20250217,145500,631518140,684,683,684,683,20
|
|
20250217,145400,631504474,680,681,684,680,55
|
|
20250217,145300,631467029,680,680,680,680,0
|
|
20250217,145200,631467029,680,682,682,680,5546
|
|
20250217,145100,627694134,684,684,684,684,2
|
|
20250217,145000,627692766,683,683,683,683,4
|
|
20250217,144900,627690034,683,683,683,683,3
|
|
20250217,144800,627687985,684,684,684,684,0
|
|
20250217,144700,627687985,684,684,684,684,4
|
|
20250217,144600,627685249,684,684,684,684,7
|
|
20250217,144500,627680461,684,684,684,684,20
|
|
20250217,144400,627666781,679,679,680,679,3615
|
|
20250217,144300,625212066,679,680,680,679,5852
|
|
20250217,144200,621238528,679,681,681,679,30769
|
|
20250217,144100,600320228,682,684,684,682,1236
|
|
20250217,144000,599476850,684,684,684,684,211
|
|
20250217,143900,599332526,683,683,683,683,766
|
|
20250217,143800,598809348,682,683,683,682,7220
|
|
20250217,143700,593885223,685,685,685,685,30
|
|
20250217,143600,593864673,685,685,685,685,0
|
|
20250217,143500,593864673,685,682,685,682,75
|
|
20250217,143400,593813453,683,682,683,682,2210
|
|
20250217,143300,592306023,682,685,685,682,8562
|
|
20250217,143200,586455159,685,685,685,685,0
|
|
20250217,143100,586455159,685,685,685,685,320
|
|
20250217,143000,586235959,686,686,686,686,2
|
|
20250217,142900,586234587,686,686,686,686,117
|
|
20250217,142800,586154325,686,686,686,686,2368
|
|
20250217,142700,584529877,688,688,688,688,3
|
|
20250217,142600,584527813,688,688,688,688,3
|
|
20250217,142500,584525749,686,686,688,686,2040
|
|
20250217,142400,583126297,686,686,686,686,0
|
|
20250217,142300,583126297,686,686,686,686,5199
|
|
20250217,142200,579559783,686,688,688,686,704
|
|
20250217,142100,579076831,688,688,688,688,0
|
|
20250217,142000,579076831,688,688,688,688,10
|
|
20250217,141900,579069951,688,688,688,688,0
|
|
20250217,141800,579069951,688,687,688,687,20
|
|
20250217,141700,579056194,686,686,686,686,0
|
|
20250217,141600,579056194,686,686,686,686,3001
|
|
20250217,141500,576997508,686,686,686,686,0
|
|
20250217,141400,576997508,686,686,686,686,5100
|
|
20250217,141300,573498908,684,685,685,684,165
|
|
20250217,141200,573386038,686,686,686,686,0
|
|
20250217,141100,573386038,686,686,686,686,49
|
|
20250217,141000,573352424,686,685,686,684,1394
|
|
20250217,140900,572397568,685,685,685,685,0
|
|
20250217,140800,572397568,685,685,685,685,1700
|
|
20250217,140700,571233068,686,686,686,686,0
|
|
20250217,140600,571233068,686,686,686,686,2000
|
|
20250217,140500,569861068,686,687,687,686,423
|
|
20250217,140400,569570613,688,688,688,688,9
|
|
20250217,140300,569564421,689,689,689,689,0
|
|
20250217,140200,569564421,689,688,689,688,3
|
|
20250217,140100,569562356,687,687,687,687,490
|
|
20250217,140000,569225726,689,689,689,689,25
|
|
20250217,135900,569208501,687,687,687,687,9
|
|
20250217,135800,569202318,687,687,687,686,1336
|
|
20250217,135700,568284492,689,689,689,689,0
|
|
20250217,135600,568284492,689,689,689,689,520
|
|
20250217,135500,567926212,689,687,689,687,57
|
|
20250217,135400,567886941,687,687,687,687,2894
|
|
20250217,135300,565898763,686,685,686,685,1057
|
|
20250217,135200,565174217,685,687,687,685,206
|
|
20250217,135100,565032945,687,687,687,687,40
|
|
20250217,135000,565005465,687,687,687,687,10
|
|
20250217,134900,564998595,685,685,685,685,1254
|
|
20250217,134800,564139605,685,685,685,685,100
|
|
20250217,134700,564071105,685,686,686,685,6179
|
|
20250217,134600,559832312,689,689,689,689,250
|
|
20250217,134500,559660062,689,689,689,689,188
|
|
20250217,134400,559530530,689,689,689,689,0
|
|
20250217,134300,559530530,689,688,689,685,2662
|
|
20250217,134200,557704085,689,689,690,689,1002
|
|
20250217,134100,557013706,690,689,690,689,1000
|
|
20250217,134000,556324705,688,688,688,688,6
|
|
20250217,133900,556320577,688,688,688,686,12749
|
|
20250217,133800,547573879,688,688,688,688,2261
|
|
20250217,133700,546018311,689,689,689,689,33
|
|
20250217,133600,545995574,689,689,689,689,2
|
|
20250217,133500,545994196,688,688,688,688,1014
|
|
20250217,133400,545296564,689,689,689,688,206
|
|
20250217,133300,545154635,689,689,689,689,765
|
|
20250217,133200,544627550,690,686,690,685,3292
|
|
20250217,133100,542363469,689,689,689,687,2099
|
|
20250217,133000,540920056,689,687,689,687,164
|
|
20250217,132900,540807085,689,689,689,689,3
|
|
20250217,132800,540805018,689,689,689,689,799
|
|
20250217,132700,540254507,689,689,689,689,500
|
|
20250217,132600,539910007,689,688,689,688,955
|
|
20250217,132500,539252479,688,684,688,683,1601
|
|
20250217,132400,538155796,683,685,685,683,12698
|
|
20250217,132300,529482068,684,685,685,684,3200
|
|
20250217,132200,527292977,685,687,687,685,6069
|
|
20250217,132100,523132707,688,688,688,688,27
|
|
20250217,132000,523114131,688,688,688,688,6
|
|
20250217,131900,523110003,688,688,688,688,0
|
|
20250217,131800,523110003,688,688,688,688,58
|
|
20250217,131700,523070099,688,686,688,683,3135
|
|
20250217,131600,520924746,688,685,688,685,5930
|
|
20250217,131500,516862621,688,687,688,685,1025
|
|
20250217,131400,516159512,687,689,689,687,32
|
|
20250217,131300,516137466,686,688,688,686,1215
|
|
20250217,131200,515303883,688,688,688,688,2660
|
|
20250217,131100,513473803,688,688,688,688,10
|
|
20250217,131000,513466923,688,689,689,688,18
|
|
20250217,130900,513454523,689,687,689,686,3456
|
|
20250217,130800,511080735,687,689,689,687,4100
|
|
20250217,130700,508260399,689,689,689,689,614
|
|
20250217,130600,507837353,688,690,690,688,1467
|
|
20250217,130500,506825916,690,691,691,690,552
|
|
20250217,130400,506445033,691,691,691,691,13
|
|
20250217,130300,506436050,692,692,693,692,703
|
|
20250217,130200,505949472,692,693,693,692,149
|
|
20250217,130100,505846360,693,692,693,692,72
|
|
20250217,130000,505796525,693,693,693,692,1356
|
|
20250217,125900,504857117,693,693,693,690,1047
|
|
20250217,125800,504133810,693,692,693,692,123
|
|
20250217,125700,504048683,692,693,693,692,597
|
|
20250217,125600,503635550,693,693,693,692,1238
|
|
20250217,125500,502778618,693,691,693,690,4797
|
|
20250217,125400,499459218,691,689,691,688,436
|
|
20250217,125300,499158385,689,688,690,688,332
|
|
20250217,125200,498929941,688,690,690,688,7098
|
|
20250217,125100,494038440,690,690,690,690,0
|
|
20250217,125000,494038440,690,690,690,690,0
|
|
20250217,124900,494038440,690,690,690,690,0
|
|
20250217,124800,494038440,690,690,691,690,659
|
|
20250217,124700,493583718,690,690,690,690,0
|
|
20250217,124600,493583718,690,691,691,690,781
|
|
20250217,124500,493044172,691,690,691,688,3990
|
|
20250217,124400,490287663,691,691,691,691,1450
|
|
20250217,124300,489285713,691,690,691,690,16
|
|
20250217,124200,489274670,690,690,690,690,441
|
|
20250217,124100,488970380,690,690,690,690,1361
|
|
20250217,124000,488031290,690,690,690,690,0
|
|
20250217,123900,488031290,690,690,690,690,0
|
|
20250217,123800,488031290,690,690,690,690,2
|
|
20250217,123700,488029910,690,690,690,688,5110
|
|
20250217,123600,484504042,690,691,691,690,36
|
|
20250217,123500,484479192,691,689,691,689,5
|
|
20250217,123400,484475745,689,690,691,689,2544
|
|
20250217,123300,482720386,691,690,691,690,727
|
|
20250217,123200,482218719,690,691,691,690,1035
|
|
20250217,123100,481503549,691,691,692,690,3374
|
|
20250217,123000,479173055,691,692,692,690,322
|
|
20250217,122900,478950594,692,692,692,692,14
|
|
20250217,122800,478940906,692,688,692,688,18327
|
|
20250217,122700,466298765,688,687,688,687,323
|
|
20250217,122600,466076863,686,686,686,686,4124
|
|
20250217,122500,463247799,686,686,686,686,1116
|
|
20250217,122400,462482223,687,685,687,685,441
|
|
20250217,122300,462180116,686,687,687,686,1821
|
|
20250217,122200,460929455,687,687,687,687,0
|
|
20250217,122100,460929455,687,687,687,687,2308
|
|
20250217,122000,459343859,687,686,687,686,745
|
|
20250217,121900,458832788,687,687,687,687,484
|
|
20250217,121800,458500280,687,687,687,687,40
|
|
20250217,121700,458472800,687,686,687,686,526
|
|
20250217,121600,458111912,687,687,687,687,54
|
|
20250217,121500,458074814,687,687,687,686,103
|
|
20250217,121400,458004153,687,686,687,686,472
|
|
20250217,121300,457680289,687,687,687,687,2874
|
|
20250217,121200,455705851,687,686,687,686,4
|
|
20250217,121100,455703106,687,686,687,686,296
|
|
20250217,121000,455500049,687,687,687,687,508
|
|
20250217,120900,455151053,687,687,687,687,281
|
|
20250217,120800,454958006,687,687,687,687,301
|
|
20250217,120700,454751219,686,686,686,686,2704
|
|
20250217,120600,452896275,687,687,687,687,200
|
|
20250217,120500,452758875,687,686,687,686,129
|
|
20250217,120400,452670380,686,686,686,686,1010
|
|
20250217,120300,451977520,686,687,687,686,1685
|
|
20250217,120200,450820787,688,688,688,688,383
|
|
20250217,120100,450557283,688,688,689,688,12859
|
|
20250217,120000,441710290,688,688,689,688,1912
|
|
20250217,115900,440394833,690,689,690,687,6686
|
|
20250217,115800,435791988,689,688,689,688,1133
|
|
20250217,115700,435011821,689,690,690,688,689
|
|
20250217,115600,434537058,690,690,690,689,14
|
|
20250217,115500,434527408,689,688,690,688,10256
|
|
20250217,115400,427463666,688,687,688,687,833
|
|
20250217,115300,426891263,688,688,688,688,555
|
|
20250217,115200,426509423,688,687,688,687,410
|
|
20250217,115100,426227749,687,687,687,687,3039
|
|
20250217,115000,424139956,687,687,687,687,19
|
|
20250217,114900,424126903,687,687,687,687,0
|
|
20250217,114800,424126903,687,687,687,687,13
|
|
20250217,114700,424117972,687,687,687,687,11
|
|
20250217,114600,424110415,687,687,687,687,0
|
|
20250217,114500,424110415,687,687,687,687,63
|
|
20250217,114400,424067134,687,687,687,685,3478
|
|
20250217,114300,421683625,688,688,688,688,0
|
|
20250217,114200,421683625,688,688,688,688,0
|
|
20250217,114100,421683625,688,687,688,687,4048
|
|
20250217,114000,418901505,687,687,687,687,15
|
|
20250217,113900,418891200,687,687,687,687,301
|
|
20250217,113800,418684413,687,687,687,686,9
|
|
20250217,113700,418678232,688,686,688,684,3756
|
|
20250217,113600,416100099,686,685,686,684,3987
|
|
20250217,113500,413366167,685,685,685,685,902
|
|
20250217,113400,412748297,685,686,686,685,1315
|
|
20250217,113300,411846767,686,686,686,686,0
|
|
20250217,113200,411846767,686,685,686,685,237
|
|
20250217,113100,411684420,685,685,685,685,0
|
|
20250217,113000,411684420,685,685,685,685,725
|
|
20250217,112900,411187795,685,685,685,684,247
|
|
20250217,112800,411018802,686,685,686,684,2611
|
|
20250217,112700,409228733,685,685,685,685,226
|
|
20250217,112600,409073923,686,684,686,683,4002
|
|
20250217,112500,406340497,686,686,686,686,1
|
|
20250217,112400,406339811,686,685,686,683,2200
|
|
20250217,112300,404832817,686,684,686,684,999
|
|
20250217,112200,404149499,684,685,686,684,4862
|
|
20250217,112100,400819027,684,683,684,680,13338
|
|
20250217,112000,391700856,684,682,684,682,33
|
|
20250217,111900,391678295,682,683,684,680,2007
|
|
20250217,111800,390312905,684,684,684,684,442
|
|
20250217,111700,390010577,684,684,684,684,300
|
|
20250217,111600,389805377,685,685,685,685,0
|
|
20250217,111500,389805377,685,683,685,683,4
|
|
20250217,111400,389802643,685,685,685,681,3149
|
|
20250217,111300,387657578,681,685,685,681,425
|
|
20250217,111200,387367971,686,686,686,686,200
|
|
20250217,111100,387230771,686,685,686,685,345
|
|
20250217,111000,386994297,686,686,686,686,733
|
|
20250217,110900,386491459,686,684,686,684,44
|
|
20250217,110800,386461323,686,686,686,686,0
|
|
20250217,110700,386461323,686,684,686,682,134
|
|
20250217,110600,386369698,684,682,684,682,493
|
|
20250217,110500,386033466,684,684,684,684,0
|
|
20250217,110400,386033466,684,685,685,684,12
|
|
20250217,110300,386025248,686,686,686,686,1708
|
|
20250217,110200,384853560,685,686,686,685,1313
|
|
20250217,110100,383952932,686,686,686,686,32
|
|
20250217,110000,383930980,686,686,686,686,1017
|
|
20250217,105900,383233318,684,686,686,684,404
|
|
20250217,105800,382956385,685,686,686,685,1387
|
|
20250217,105700,382006280,686,684,686,684,1954
|
|
20250217,105600,380668635,686,681,686,681,13309
|
|
20250217,105500,371553707,681,681,681,680,2041
|
|
20250217,105400,370164287,681,681,681,681,42
|
|
20250217,105300,370135685,682,681,682,681,22
|
|
20250217,105200,370120682,682,681,682,681,232
|
|
20250217,105100,369962490,682,682,682,682,40
|
|
20250217,105000,369935210,682,681,682,681,520
|
|
20250217,104900,369580579,680,680,681,680,1646
|
|
20250217,104800,368461298,680,681,681,680,259
|
|
20250217,104700,368285174,683,681,683,681,508
|
|
20250217,104600,367938222,684,685,685,680,142
|
|
20250217,104500,367841262,685,684,685,679,189
|
|
20250217,104400,367712553,684,685,685,679,41
|
|
20250217,104300,367684627,687,686,687,686,3
|
|
20250217,104200,367682568,684,684,687,684,167
|
|
20250217,104100,367568256,684,684,687,676,22899
|
|
20250217,104000,351881668,686,685,686,685,502
|
|
20250217,103900,351537796,686,682,687,682,4960
|
|
20250217,103800,348139123,683,683,683,683,2
|
|
20250217,103700,348137757,682,682,682,682,200
|
|
20250217,103600,348001357,680,682,682,680,6356
|
|
20250217,103500,343666567,682,682,682,682,0
|
|
20250217,103400,343666567,682,680,682,677,7506
|
|
20250217,103300,338575667,682,682,682,682,1
|
|
20250217,103200,338574985,678,681,682,678,5103
|
|
20250217,103100,335102663,681,680,681,680,223
|
|
20250217,103000,334950835,680,680,680,680,965
|
|
20250217,102900,334294635,681,679,681,679,482
|
|
20250217,102800,333967351,679,681,681,679,2011
|
|
20250217,102700,332598326,682,682,682,682,0
|
|
20250217,102600,332598326,682,680,682,679,6234
|
|
20250217,102500,328363903,677,680,682,677,1953
|
|
20250217,102400,327041656,682,682,682,682,8
|
|
20250217,102300,327036200,679,681,681,678,2835
|
|
20250217,102200,325112663,682,682,682,682,5
|
|
20250217,102100,325109253,684,684,684,684,1027
|
|
20250217,102000,324406785,684,684,684,684,0
|
|
20250217,101900,324406785,684,683,684,675,4434
|
|
20250217,101800,321403105,679,682,682,679,3780
|
|
20250217,101700,318829800,683,683,683,683,1
|
|
20250217,101600,318829117,684,682,684,682,1301
|
|
20250217,101500,317940567,682,683,683,682,1426
|
|
20250217,101400,316966975,683,685,685,683,1115
|
|
20250217,101300,316205421,686,685,687,683,1016
|
|
20250217,101200,315509465,685,684,685,684,1017
|
|
20250217,101100,314813836,685,685,685,685,628
|
|
20250217,101000,314383656,685,687,687,685,67
|
|
20250217,100900,314337649,687,689,689,685,164
|
|
20250217,100800,314225251,689,688,689,688,397
|
|
20250217,100700,313951723,689,687,689,687,5433
|
|
20250217,100600,310219247,687,683,687,681,2093
|
|
20250217,100500,308793088,683,682,683,682,1029
|
|
20250217,100400,308091302,682,684,684,681,1975
|
|
20250217,100300,306746121,684,686,689,681,15447
|
|
20250217,100200,296172541,689,689,690,686,1700
|
|
20250217,100100,295003770,690,690,691,688,2547
|
|
20250217,100000,293247135,691,688,692,685,2541
|
|
20250217,095900,291492939,690,690,693,689,25720
|
|
20250217,095800,273744815,690,685,690,685,8395
|
|
20250217,095700,267979092,686,685,687,683,3173
|
|
20250217,095600,265802673,687,686,687,686,3156
|
|
20250217,095500,263635614,686,681,687,681,13495
|
|
20250217,095400,254392468,682,682,682,680,872
|
|
20250217,095300,253797793,683,681,683,681,1114
|
|
20250217,095200,253037668,682,679,682,676,1757
|
|
20250217,095100,251847797,682,684,684,678,1048
|
|
20250217,095000,251135110,683,683,683,683,2220
|
|
20250217,094900,249618850,683,684,685,683,1074
|
|
20250217,094800,248885262,685,685,686,685,6159
|
|
20250217,094700,244665311,685,683,687,683,4483
|
|
20250217,094600,241587926,683,679,685,679,6004
|
|
20250217,094500,237489116,679,679,680,679,3274
|
|
20250217,094400,235264774,677,680,681,677,5616
|
|
20250217,094300,231458578,680,679,680,676,5217
|
|
20250217,094200,227912465,678,677,678,677,2733
|
|
20250217,094100,226061639,676,675,676,674,4705
|
|
20250217,094000,222885759,675,675,675,673,124
|
|
20250217,093900,222802119,675,675,675,674,2662
|
|
20250217,093800,221005279,676,675,677,675,2604
|
|
20250217,093700,219245844,673,674,675,673,2899
|
|
20250217,093600,217292309,674,672,674,671,77
|
|
20250217,093500,217240588,670,674,675,669,2781
|
|
20250217,093400,215376423,674,673,674,670,1765
|
|
20250217,093300,214193813,675,669,675,669,32303
|
|
20250217,093200,192548563,667,671,671,667,2014
|
|
20250217,093100,191203629,670,672,673,667,2751
|
|
20250217,093000,189367424,673,669,673,667,8369
|
|
20250217,092900,183766857,667,668,669,667,11928
|
|
20250217,092800,175810847,671,668,671,667,13453
|
|
20250217,092700,166827286,667,670,670,667,5843
|
|
20250217,092600,162922808,671,673,673,671,5747
|
|
20250217,092500,159065777,673,673,673,669,1722
|
|
20250217,092400,157912813,673,672,675,668,2674
|
|
20250217,092300,156122491,675,675,675,667,19609
|
|
20250217,092200,142995392,669,673,676,667,16551
|
|
20250217,092100,131944765,677,675,680,675,7819
|
|
20250217,092000,126653447,675,675,676,668,11076
|
|
20250217,091900,119226839,677,675,677,671,3413
|
|
20250217,091800,116933439,679,679,682,670,26317
|
|
20250217,091700,99178923,683,682,684,680,3856
|
|
20250217,091600,96552736,684,680,686,677,6035
|
|
20250217,091500,92450516,680,683,685,680,4759
|
|
20250217,091400,89208122,683,681,683,681,1218
|
|
20250217,091300,88378660,681,686,686,681,4066
|
|
20250217,091200,85601877,686,684,686,684,1260
|
|
20250217,091100,84738376,684,688,689,681,27488
|
|
20250217,091000,65885453,689,687,690,684,2363
|
|
20250217,090900,64264601,689,688,690,685,2748
|
|
20250217,090800,62377052,687,686,687,686,62
|
|
20250217,090700,62334460,688,687,688,684,2006
|
|
20250217,090600,60962283,686,684,686,684,4688
|
|
20250217,090500,57751902,684,674,684,674,4062
|
|
20250217,090400,55004595,680,671,680,669,11969
|
|
20250217,090300,46978484,671,673,673,670,1539
|
|
20250217,090200,45946231,670,663,674,663,19641
|
|
20250217,090100,32813143,663,663,669,660,11619
|
|
20250217,090000,25090241,663,685,685,644,37669
|