755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,213200,324598855,822,822,822,822,12915
|
|
20250205,213100,324598855,822,822,822,822,0
|
|
20250205,213000,324598855,822,822,822,822,0
|
|
20250205,212900,324598855,822,822,822,822,0
|
|
20250205,212800,324598855,822,822,822,822,0
|
|
20250205,212700,324598855,822,822,822,822,0
|
|
20250205,212600,324598855,822,822,822,822,0
|
|
20250205,212500,324598855,822,822,822,822,0
|
|
20250205,212400,324598855,822,822,822,822,0
|
|
20250205,212300,324598855,822,822,822,822,0
|
|
20250205,212200,324598855,822,822,822,822,0
|
|
20250205,212100,324598855,822,822,822,822,0
|
|
20250205,212000,324598855,822,822,822,822,0
|
|
20250205,211900,324598855,822,822,822,822,0
|
|
20250205,211800,324598855,822,822,822,822,0
|
|
20250205,211700,324598855,822,822,822,822,0
|
|
20250205,211600,324598855,822,822,822,822,0
|
|
20250205,211500,324598855,822,822,822,822,0
|
|
20250205,211400,324598855,822,822,822,822,0
|
|
20250205,211300,324598855,822,822,822,822,0
|
|
20250205,211200,324598855,822,822,822,822,0
|
|
20250205,211100,324598855,822,822,822,822,0
|
|
20250205,211000,324598855,822,822,822,822,0
|
|
20250205,210900,324598855,822,822,822,822,0
|
|
20250205,210800,324598855,822,822,822,822,0
|
|
20250205,210700,324598855,822,822,822,822,0
|
|
20250205,210600,324598855,822,822,822,822,0
|
|
20250205,210500,324598855,822,822,822,822,0
|
|
20250205,210400,324598855,822,822,822,822,0
|
|
20250205,210300,324598855,822,822,822,822,0
|
|
20250205,210200,324598855,822,822,822,822,12915
|
|
20250205,210100,324598855,822,822,822,822,0
|
|
20250205,210000,324598855,822,822,822,822,0
|
|
20250205,205900,324598855,822,822,822,822,0
|
|
20250205,205800,324598855,822,822,822,822,0
|
|
20250205,205700,324598855,822,822,822,822,0
|
|
20250205,205600,324598855,822,822,822,822,0
|
|
20250205,205500,324598855,822,822,822,822,0
|
|
20250205,205400,324598855,822,822,822,822,0
|
|
20250205,205300,324598855,822,822,822,822,0
|
|
20250205,205200,324598855,822,822,822,822,0
|
|
20250205,205100,324598855,822,822,822,822,0
|
|
20250205,205000,324598855,822,822,822,822,0
|
|
20250205,204900,324598855,822,822,822,822,0
|
|
20250205,204800,324598855,822,822,822,822,0
|
|
20250205,204700,324598855,822,822,822,822,0
|
|
20250205,204600,324598855,822,822,822,822,0
|
|
20250205,204500,324598855,822,822,822,822,0
|
|
20250205,204400,324598855,822,822,822,822,0
|
|
20250205,204300,324598855,822,822,822,822,0
|
|
20250205,204200,324598855,822,822,822,822,0
|
|
20250205,204100,324598855,822,822,822,822,0
|
|
20250205,204000,324598855,822,822,822,822,0
|
|
20250205,203900,324598855,822,822,822,822,0
|
|
20250205,203800,324598855,822,822,822,822,0
|
|
20250205,203700,324598855,822,822,822,822,0
|
|
20250205,203600,324598855,822,822,822,822,0
|
|
20250205,203500,324598855,822,822,822,822,0
|
|
20250205,203400,324598855,822,822,822,822,0
|
|
20250205,203300,324598855,822,822,822,822,0
|
|
20250205,203200,324598855,822,822,822,822,12915
|
|
20250205,203100,324598855,822,822,822,822,0
|
|
20250205,203000,324598855,822,822,822,822,0
|
|
20250205,202900,324598855,822,822,822,822,0
|
|
20250205,202800,324598855,822,822,822,822,0
|
|
20250205,202700,324598855,822,822,822,822,0
|
|
20250205,202600,324598855,822,822,822,822,0
|
|
20250205,202500,324598855,822,822,822,822,0
|
|
20250205,202400,324598855,822,822,822,822,0
|
|
20250205,202300,324598855,822,822,822,822,0
|
|
20250205,202200,324598855,822,822,822,822,0
|
|
20250205,202100,324598855,822,822,822,822,0
|
|
20250205,202000,324598855,822,822,822,822,0
|
|
20250205,201900,324598855,822,822,822,822,0
|
|
20250205,201800,324598855,822,822,822,822,0
|
|
20250205,201700,324598855,822,822,822,822,0
|
|
20250205,201600,324598855,822,822,822,822,0
|
|
20250205,201500,324598855,822,822,822,822,0
|
|
20250205,201400,324598855,822,822,822,822,0
|
|
20250205,201300,324598855,822,822,822,822,0
|
|
20250205,201200,324598855,822,822,822,822,0
|
|
20250205,201100,324598855,822,822,822,822,0
|
|
20250205,201000,324598855,822,822,822,822,0
|
|
20250205,200900,324598855,822,822,822,822,0
|
|
20250205,200800,324598855,822,822,822,822,0
|
|
20250205,200700,324598855,822,822,822,822,0
|
|
20250205,200600,324598855,822,822,822,822,0
|
|
20250205,200500,324598855,822,822,822,822,0
|
|
20250205,200400,324598855,822,822,822,822,0
|
|
20250205,200300,324598855,822,822,822,822,0
|
|
20250205,200200,324598855,822,822,822,822,12915
|
|
20250205,200100,324598855,822,822,822,822,0
|
|
20250205,200000,324598855,822,822,822,822,0
|
|
20250205,195900,324598855,822,822,822,822,0
|
|
20250205,195800,324598855,822,822,822,822,0
|
|
20250205,195700,324598855,822,822,822,822,0
|
|
20250205,195600,324598855,822,822,822,822,0
|
|
20250205,195500,324598855,822,822,822,822,0
|
|
20250205,195400,324598855,822,822,822,822,0
|
|
20250205,195300,324598855,822,822,822,822,0
|
|
20250205,195200,324598855,822,822,822,822,0
|
|
20250205,195100,324598855,822,822,822,822,0
|
|
20250205,195000,324598855,822,822,822,822,0
|
|
20250205,194900,324598855,822,822,822,822,0
|
|
20250205,194800,324598855,822,822,822,822,0
|
|
20250205,194700,324598855,822,822,822,822,0
|
|
20250205,194600,324598855,822,822,822,822,0
|
|
20250205,194500,324598855,822,822,822,822,0
|
|
20250205,194400,324598855,822,822,822,822,0
|
|
20250205,194300,324598855,822,822,822,822,0
|
|
20250205,194200,324598855,822,822,822,822,0
|
|
20250205,194100,324598855,822,822,822,822,0
|
|
20250205,194000,324598855,822,822,822,822,0
|
|
20250205,193900,324598855,822,822,822,822,0
|
|
20250205,193800,324598855,822,822,822,822,0
|
|
20250205,193700,324598855,822,822,822,822,0
|
|
20250205,193600,324598855,822,822,822,822,0
|
|
20250205,193500,324598855,822,822,822,822,0
|
|
20250205,193400,324598855,822,822,822,822,0
|
|
20250205,193300,324598855,822,822,822,822,0
|
|
20250205,193200,324598855,822,822,822,822,12915
|
|
20250205,193100,324598855,822,822,822,822,0
|
|
20250205,193000,324598855,822,822,822,822,0
|
|
20250205,192900,324598855,822,822,822,822,0
|
|
20250205,192800,324598855,822,822,822,822,0
|
|
20250205,192700,324598855,822,822,822,822,0
|
|
20250205,192600,324598855,822,822,822,822,0
|
|
20250205,192500,324598855,822,822,822,822,0
|
|
20250205,192400,324598855,822,822,822,822,0
|
|
20250205,192300,324598855,822,822,822,822,0
|
|
20250205,192200,324598855,822,822,822,822,0
|
|
20250205,192100,324598855,822,822,822,822,0
|
|
20250205,192000,324598855,822,822,822,822,0
|
|
20250205,191900,324598855,822,822,822,822,0
|
|
20250205,191800,324598855,822,822,822,822,0
|
|
20250205,191700,324598855,822,822,822,822,0
|
|
20250205,191600,324598855,822,822,822,822,0
|
|
20250205,191500,324598855,822,822,822,822,0
|
|
20250205,191400,324598855,822,822,822,822,0
|
|
20250205,191300,324598855,822,822,822,822,0
|
|
20250205,191200,324598855,822,822,822,822,0
|
|
20250205,191100,324598855,822,822,822,822,0
|
|
20250205,191000,324598855,822,822,822,822,0
|
|
20250205,190900,324598855,822,822,822,822,0
|
|
20250205,190800,324598855,822,822,822,822,0
|
|
20250205,190700,324598855,822,822,822,822,0
|
|
20250205,190600,324598855,822,822,822,822,0
|
|
20250205,190500,324598855,822,822,822,822,0
|
|
20250205,190400,324598855,822,822,822,822,0
|
|
20250205,190300,324598855,822,822,822,822,0
|
|
20250205,190200,324598855,822,822,822,822,12915
|
|
20250205,190100,324598855,822,822,822,822,0
|
|
20250205,190000,324598855,822,822,822,822,0
|
|
20250205,185900,324598855,822,822,822,822,0
|
|
20250205,185800,324598855,822,822,822,822,0
|
|
20250205,185700,324598855,822,822,822,822,0
|
|
20250205,185600,324598855,822,822,822,822,0
|
|
20250205,185500,324598855,822,822,822,822,0
|
|
20250205,185400,324598855,822,822,822,822,0
|
|
20250205,185300,324598855,822,822,822,822,0
|
|
20250205,185200,324598855,822,822,822,822,0
|
|
20250205,185100,324598855,822,822,822,822,0
|
|
20250205,185000,324598855,822,822,822,822,0
|
|
20250205,184900,324598855,822,822,822,822,0
|
|
20250205,184800,324598855,822,822,822,822,0
|
|
20250205,184700,324598855,822,822,822,822,0
|
|
20250205,184600,324598855,822,822,822,822,0
|
|
20250205,184500,324598855,822,822,822,822,0
|
|
20250205,184400,324598855,822,822,822,822,0
|
|
20250205,184300,324598855,822,822,822,822,0
|
|
20250205,184200,324598855,822,822,822,822,0
|
|
20250205,184100,324598855,822,822,822,822,0
|
|
20250205,184000,324598855,822,822,822,822,0
|
|
20250205,183900,324598855,822,822,822,822,0
|
|
20250205,183800,324598855,822,822,822,822,0
|
|
20250205,183700,324598855,822,822,822,822,0
|
|
20250205,183600,324598855,822,822,822,822,0
|
|
20250205,183500,324598855,822,822,822,822,0
|
|
20250205,183400,324598855,822,822,822,822,0
|
|
20250205,183300,324598855,822,822,822,822,0
|
|
20250205,183200,324598855,822,822,822,822,12915
|
|
20250205,183100,324598855,822,822,822,822,0
|
|
20250205,183000,324598855,822,822,822,822,0
|
|
20250205,182900,324598855,822,822,822,822,0
|
|
20250205,182800,324598855,822,822,822,822,0
|
|
20250205,182700,324598855,822,822,822,822,0
|
|
20250205,182600,324598855,822,822,822,822,0
|
|
20250205,182500,324598855,822,822,822,822,0
|
|
20250205,182400,324598855,822,822,822,822,0
|
|
20250205,182300,324598855,822,822,822,822,0
|
|
20250205,182200,324598855,822,822,822,822,0
|
|
20250205,182100,324598855,822,822,822,822,0
|
|
20250205,182000,324598855,822,822,822,822,0
|
|
20250205,181900,324598855,822,822,822,822,0
|
|
20250205,181800,324598855,822,822,822,822,0
|
|
20250205,181700,324598855,822,822,822,822,0
|
|
20250205,181600,324598855,822,822,822,822,0
|
|
20250205,181500,324598855,822,822,822,822,0
|
|
20250205,181400,324598855,822,822,822,822,0
|
|
20250205,181300,324598855,822,822,822,822,0
|
|
20250205,181200,324598855,822,822,822,822,0
|
|
20250205,181100,324598855,822,822,822,822,0
|
|
20250205,181000,324598855,822,822,822,822,0
|
|
20250205,180900,324598855,822,822,822,822,0
|
|
20250205,180800,324598855,822,822,822,822,0
|
|
20250205,180700,324598855,822,822,822,822,0
|
|
20250205,180600,324598855,822,822,822,822,0
|
|
20250205,180500,324598855,822,822,822,822,0
|
|
20250205,180400,324598855,822,822,822,822,0
|
|
20250205,180300,324598855,822,822,822,822,0
|
|
20250205,180200,324598855,822,822,822,822,12915
|
|
20250205,180100,324598855,822,822,822,822,0
|
|
20250205,180000,324598855,822,822,822,822,0
|
|
20250205,175900,324598855,822,822,822,822,0
|
|
20250205,175800,324598855,822,822,822,822,0
|
|
20250205,175700,324598855,822,822,822,822,0
|
|
20250205,175600,324598855,822,822,822,822,0
|
|
20250205,175500,324598855,822,822,822,822,0
|
|
20250205,175400,324598855,822,822,822,822,0
|
|
20250205,175300,324598855,822,822,822,822,0
|
|
20250205,175200,324598855,822,822,822,822,0
|
|
20250205,175100,324598855,822,822,822,822,0
|
|
20250205,175000,324598855,822,822,822,822,0
|
|
20250205,174900,324598855,822,822,822,822,0
|
|
20250205,174800,324598855,822,822,822,822,0
|
|
20250205,174700,324598855,822,822,822,822,0
|
|
20250205,174600,324598855,822,822,822,822,0
|
|
20250205,174500,324598855,822,822,822,822,0
|
|
20250205,174400,324598855,822,822,822,822,0
|
|
20250205,174300,324598855,822,822,822,822,0
|
|
20250205,174200,324598855,822,822,822,822,0
|
|
20250205,174100,324598855,822,822,822,822,0
|
|
20250205,174000,324598855,822,822,822,822,0
|
|
20250205,173900,324598855,822,822,822,822,0
|
|
20250205,173800,324598855,822,822,822,822,0
|
|
20250205,173700,324598855,822,822,822,822,0
|
|
20250205,173600,324598855,822,822,822,822,0
|
|
20250205,173500,324598855,822,822,822,822,0
|
|
20250205,173400,324598855,822,822,822,822,0
|
|
20250205,173300,324598855,822,822,822,822,0
|
|
20250205,173200,324598855,822,822,822,822,12915
|
|
20250205,173100,324598855,822,822,822,822,0
|
|
20250205,173000,324598855,822,822,822,822,0
|
|
20250205,172900,324598855,822,822,822,822,0
|
|
20250205,172800,324598855,822,822,822,822,0
|
|
20250205,172700,324598855,822,822,822,822,0
|
|
20250205,172600,324598855,822,822,822,822,0
|
|
20250205,172500,324598855,822,822,822,822,0
|
|
20250205,172400,324598855,822,822,822,822,0
|
|
20250205,172300,324598855,822,822,822,822,0
|
|
20250205,172200,324598855,822,822,822,822,0
|
|
20250205,172100,324598855,822,822,822,822,0
|
|
20250205,172000,324598855,822,822,822,822,0
|
|
20250205,171900,324598855,822,822,822,822,0
|
|
20250205,171800,324598855,822,822,822,822,0
|
|
20250205,171700,324598855,822,822,822,822,0
|
|
20250205,171600,324598855,822,822,822,822,0
|
|
20250205,171500,324598855,822,822,822,822,0
|
|
20250205,171400,324598855,822,822,822,822,0
|
|
20250205,171300,324598855,822,822,822,822,0
|
|
20250205,171200,324598855,822,822,822,822,0
|
|
20250205,171100,324598855,822,822,822,822,0
|
|
20250205,171000,324598855,822,822,822,822,0
|
|
20250205,170900,324598855,822,822,822,822,0
|
|
20250205,170800,324598855,822,822,822,822,0
|
|
20250205,170700,324598855,822,822,822,822,0
|
|
20250205,170600,324598855,822,822,822,822,0
|
|
20250205,170500,324598855,822,822,822,822,0
|
|
20250205,170400,324598855,822,822,822,822,0
|
|
20250205,170300,324598855,822,822,822,822,0
|
|
20250205,170200,324598855,822,822,822,822,12915
|
|
20250205,170100,324598855,822,822,822,822,0
|
|
20250205,170000,324598855,822,822,822,822,0
|
|
20250205,165900,324598855,822,822,822,822,0
|
|
20250205,165800,324598855,822,822,822,822,0
|
|
20250205,165700,324598855,822,822,822,822,0
|
|
20250205,165600,324598855,822,822,822,822,0
|
|
20250205,165500,324598855,822,822,822,822,0
|
|
20250205,165400,324598855,822,822,822,822,0
|
|
20250205,165300,324598855,822,822,822,822,0
|
|
20250205,165200,324598855,822,822,822,822,0
|
|
20250205,165100,324598855,822,822,822,822,0
|
|
20250205,165000,324598855,822,822,822,822,0
|
|
20250205,164900,324598855,822,822,822,822,0
|
|
20250205,164800,324598855,822,822,822,822,0
|
|
20250205,164700,324598855,822,822,822,822,0
|
|
20250205,164600,324598855,822,822,822,822,0
|
|
20250205,164500,324598855,822,822,822,822,0
|
|
20250205,164400,324598855,822,822,822,822,0
|
|
20250205,164300,324598855,822,822,822,822,0
|
|
20250205,164200,324598855,822,822,822,822,0
|
|
20250205,164100,324598855,822,822,822,822,0
|
|
20250205,164000,324598855,822,822,822,822,0
|
|
20250205,163900,324598855,822,822,822,822,0
|
|
20250205,163800,324598855,822,822,822,822,0
|
|
20250205,163700,324598855,822,822,822,822,0
|
|
20250205,163600,324598855,822,822,822,822,0
|
|
20250205,163500,324598855,822,822,822,822,0
|
|
20250205,163400,324598855,822,822,822,822,0
|
|
20250205,163300,324598855,822,822,822,822,0
|
|
20250205,163200,324598855,822,822,822,822,12915
|
|
20250205,163100,324598855,822,822,822,822,0
|
|
20250205,163000,324598855,822,822,822,822,0
|
|
20250205,162900,324598855,822,822,822,822,0
|
|
20250205,162800,324598855,822,822,822,822,0
|
|
20250205,162700,324598855,822,822,822,822,0
|
|
20250205,162600,324598855,822,822,822,822,0
|
|
20250205,162500,324598855,822,822,822,822,0
|
|
20250205,162400,324598855,822,822,822,822,0
|
|
20250205,162300,324598855,822,822,822,822,0
|
|
20250205,162200,324598855,822,822,822,822,0
|
|
20250205,162100,324598855,822,822,822,822,0
|
|
20250205,162000,324598855,822,822,822,822,0
|
|
20250205,161900,324598855,822,822,822,822,0
|
|
20250205,161800,324598855,822,822,822,822,0
|
|
20250205,161700,324598855,822,822,822,822,0
|
|
20250205,161600,324598855,822,822,822,822,0
|
|
20250205,161500,324598855,822,822,822,822,0
|
|
20250205,161400,324598855,822,822,822,822,0
|
|
20250205,161300,324598855,822,822,822,822,0
|
|
20250205,161200,324598855,822,822,822,822,0
|
|
20250205,161100,324598855,822,822,822,822,0
|
|
20250205,161000,324598855,822,822,822,822,0
|
|
20250205,160900,324598855,822,822,822,822,0
|
|
20250205,160800,324598855,822,822,822,822,0
|
|
20250205,160700,324598855,822,822,822,822,0
|
|
20250205,160600,324598855,822,822,822,822,0
|
|
20250205,160500,324598855,822,822,822,822,0
|
|
20250205,160400,324598855,822,822,822,822,0
|
|
20250205,160300,324598855,822,822,822,822,0
|
|
20250205,160200,324598855,822,822,822,822,12915
|
|
20250205,160100,324598855,822,822,822,822,0
|
|
20250205,160000,324598855,822,822,822,822,0
|
|
20250205,155900,324598855,822,822,822,822,0
|
|
20250205,155800,324598855,822,822,822,822,0
|
|
20250205,155700,324598855,822,822,822,822,0
|
|
20250205,155600,324598855,822,822,822,822,0
|
|
20250205,155500,324598855,822,822,822,822,0
|
|
20250205,155400,324598855,822,822,822,822,0
|
|
20250205,155300,324598855,822,822,822,822,0
|
|
20250205,155200,324598855,822,822,822,822,0
|
|
20250205,155100,324598855,822,822,822,822,0
|
|
20250205,155000,324598855,822,822,822,822,0
|
|
20250205,154900,324598855,822,822,822,822,0
|
|
20250205,154800,324598855,822,822,822,822,0
|
|
20250205,154700,324598855,822,822,822,822,0
|
|
20250205,154600,324598855,822,822,822,822,0
|
|
20250205,154500,324598855,822,822,822,822,0
|
|
20250205,154400,324598855,822,822,822,822,0
|
|
20250205,154300,324598855,822,822,822,822,0
|
|
20250205,154200,324598855,822,822,822,822,0
|
|
20250205,154100,324598855,822,822,822,822,0
|
|
20250205,154000,324598855,822,822,822,822,0
|
|
20250205,153900,324598855,822,822,822,822,0
|
|
20250205,153800,324598855,822,822,822,822,0
|
|
20250205,153700,324598855,822,822,822,822,0
|
|
20250205,153600,324598855,822,822,822,822,0
|
|
20250205,153500,324598855,822,822,822,822,0
|
|
20250205,153400,324598855,822,822,822,822,0
|
|
20250205,153300,324598855,822,822,822,822,0
|
|
20250205,153200,324598855,822,822,822,822,12915
|
|
20250205,153100,324598855,822,822,822,822,0
|
|
20250205,153000,324598855,822,822,822,822,12915
|
|
20250205,152900,313982725,822,822,822,822,0
|
|
20250205,152800,313982725,822,822,822,822,0
|
|
20250205,152700,313982725,822,822,822,822,0
|
|
20250205,152600,313982725,822,822,822,822,0
|
|
20250205,152500,313982725,822,822,822,822,0
|
|
20250205,152400,313982725,822,822,822,822,0
|
|
20250205,152300,313982725,822,822,822,822,0
|
|
20250205,152200,313982725,822,822,822,822,0
|
|
20250205,152100,313982725,822,822,822,822,0
|
|
20250205,152000,313982725,822,822,822,822,0
|
|
20250205,151900,313982725,822,822,822,820,23438
|
|
20250205,151800,294736702,823,823,823,822,3260
|
|
20250205,151700,292055731,823,823,824,822,7168
|
|
20250205,151600,286162784,823,823,824,823,7658
|
|
20250205,151500,279858390,824,824,824,824,1227
|
|
20250205,151400,278847342,824,824,824,824,2507
|
|
20250205,151300,276781574,824,824,824,824,2110
|
|
20250205,151200,275042934,825,826,826,825,14
|
|
20250205,151100,275031380,824,827,827,824,12561
|
|
20250205,151000,264673142,830,830,830,830,1221
|
|
20250205,150900,263659712,826,826,826,826,0
|
|
20250205,150800,263659712,826,826,826,826,0
|
|
20250205,150700,263659712,826,825,826,825,1369
|
|
20250205,150600,262530168,825,825,825,825,2950
|
|
20250205,150500,260096418,826,826,826,826,4
|
|
20250205,150400,260093114,825,826,826,825,5017
|
|
20250205,150300,255950580,827,826,827,826,1256
|
|
20250205,150200,254913118,826,829,829,826,1481
|
|
20250205,150100,253688671,830,830,830,830,17
|
|
20250205,150000,253674561,829,829,829,829,1712
|
|
20250205,145900,252255313,829,829,829,829,0
|
|
20250205,145800,252255313,829,829,829,829,0
|
|
20250205,145700,252255313,829,827,829,827,51
|
|
20250205,145600,252213134,827,827,827,827,10456
|
|
20250205,145500,243566022,830,830,830,830,0
|
|
20250205,145400,243566022,830,830,830,830,0
|
|
20250205,145300,243566022,830,830,830,830,0
|
|
20250205,145200,243566022,830,830,830,830,0
|
|
20250205,145100,243566022,830,830,830,830,3887
|
|
20250205,145000,240339812,830,830,830,830,0
|
|
20250205,144900,240339812,830,829,830,829,431
|
|
20250205,144800,239982512,829,829,829,829,0
|
|
20250205,144700,239982512,829,829,829,829,0
|
|
20250205,144600,239982512,829,829,829,829,0
|
|
20250205,144500,239982512,829,830,830,829,5358
|
|
20250205,144400,235540187,830,830,830,830,0
|
|
20250205,144300,235540187,830,830,830,830,34
|
|
20250205,144200,235511967,830,830,830,830,416
|
|
20250205,144100,235166687,832,832,832,832,181
|
|
20250205,144000,235016095,830,830,830,830,0
|
|
20250205,143900,235016095,830,832,832,830,1004
|
|
20250205,143800,234182767,830,832,832,830,301
|
|
20250205,143700,233932665,832,832,832,832,0
|
|
20250205,143600,233932665,832,832,832,832,0
|
|
20250205,143500,233932665,832,832,832,832,200
|
|
20250205,143400,233766265,832,832,832,832,0
|
|
20250205,143300,233766265,832,832,832,832,10
|
|
20250205,143200,233757945,832,832,832,832,0
|
|
20250205,143100,233757945,832,832,832,832,50
|
|
20250205,143000,233716345,833,833,833,833,0
|
|
20250205,142900,233716345,833,833,833,833,0
|
|
20250205,142800,233716345,833,833,833,833,0
|
|
20250205,142700,233716345,833,833,833,833,0
|
|
20250205,142600,233716345,833,833,833,833,0
|
|
20250205,142500,233716345,833,833,833,833,0
|
|
20250205,142400,233716345,833,833,833,833,2
|
|
20250205,142300,233714679,833,833,833,833,0
|
|
20250205,142200,233714679,833,833,833,833,0
|
|
20250205,142100,233714679,833,833,833,833,0
|
|
20250205,142000,233714679,833,833,833,833,1
|
|
20250205,141900,233713846,829,829,829,829,0
|
|
20250205,141800,233713846,829,830,830,829,214
|
|
20250205,141700,233536340,833,833,833,829,4872
|
|
20250205,141600,229489615,832,832,832,832,0
|
|
20250205,141500,229489615,832,832,832,832,900
|
|
20250205,141400,228740815,832,832,832,832,104
|
|
20250205,141300,228654287,833,833,833,833,0
|
|
20250205,141200,228654287,833,833,833,833,0
|
|
20250205,141100,228654287,833,833,833,833,0
|
|
20250205,141000,228654287,833,833,833,833,0
|
|
20250205,140900,228654287,833,833,833,833,1
|
|
20250205,140800,228653454,833,833,833,833,1
|
|
20250205,140700,228652621,834,834,834,834,133
|
|
20250205,140600,228541699,834,834,834,834,0
|
|
20250205,140500,228541699,834,833,834,833,1050
|
|
20250205,140400,227666548,833,833,833,833,2
|
|
20250205,140300,227664882,833,833,833,833,3
|
|
20250205,140200,227662383,832,831,833,831,4
|
|
20250205,140100,227659055,833,833,833,833,0
|
|
20250205,140000,227659055,833,833,833,833,0
|
|
20250205,135900,227659055,833,833,833,833,0
|
|
20250205,135800,227659055,833,833,833,833,4
|
|
20250205,135700,227655723,830,831,833,830,10009
|
|
20250205,135600,219348240,834,834,834,834,0
|
|
20250205,135500,219348240,834,833,834,830,7412
|
|
20250205,135400,213174457,833,833,833,833,0
|
|
20250205,135300,213174457,833,832,833,832,7792
|
|
20250205,135200,206684476,832,832,832,832,0
|
|
20250205,135100,206684476,832,832,832,832,0
|
|
20250205,135000,206684476,832,831,832,831,2
|
|
20250205,134900,206682813,833,833,833,833,0
|
|
20250205,134800,206682813,833,831,833,831,2
|
|
20250205,134700,206681149,833,831,833,831,14
|
|
20250205,134600,206669508,833,833,833,833,2
|
|
20250205,134500,206667842,832,832,832,832,490
|
|
20250205,134400,206260162,834,834,834,834,35
|
|
20250205,134300,206230972,835,832,835,832,1255
|
|
20250205,134200,205184151,832,832,832,832,0
|
|
20250205,134100,205184151,832,832,832,832,308
|
|
20250205,134000,204927895,833,834,834,833,9636
|
|
20250205,133900,196901106,833,834,835,833,1772
|
|
20250205,133800,195424024,834,832,834,832,249
|
|
20250205,133700,195216603,832,832,832,832,2291
|
|
20250205,133600,193310491,832,832,832,832,189
|
|
20250205,133500,193153243,832,831,832,831,318
|
|
20250205,133400,192888983,831,831,831,831,501
|
|
20250205,133300,192472652,829,828,829,828,6331
|
|
20250205,133200,187226253,829,830,831,829,671
|
|
20250205,133100,186669943,830,828,831,828,34
|
|
20250205,133000,186641745,828,828,831,828,572
|
|
20250205,132900,186168123,828,830,830,828,14
|
|
20250205,132800,186156517,831,828,831,828,7
|
|
20250205,132700,186150707,828,831,831,828,11
|
|
20250205,132600,186141587,830,829,831,828,11
|
|
20250205,132500,186132461,829,829,829,829,1
|
|
20250205,132400,186131632,831,831,831,831,0
|
|
20250205,132300,186131632,831,831,831,831,0
|
|
20250205,132200,186131632,831,829,831,828,1257
|
|
20250205,132100,185090777,831,831,831,831,0
|
|
20250205,132000,185090777,831,831,831,831,0
|
|
20250205,131900,185090777,831,831,831,831,0
|
|
20250205,131800,185090777,831,831,831,831,0
|
|
20250205,131700,185090777,831,831,831,831,0
|
|
20250205,131600,185090777,831,829,831,829,219
|
|
20250205,131500,184909222,831,831,831,831,100
|
|
20250205,131400,184826122,831,831,831,831,0
|
|
20250205,131300,184826122,831,831,831,831,0
|
|
20250205,131200,184826122,831,831,831,831,0
|
|
20250205,131100,184826122,831,831,831,831,1
|
|
20250205,131000,184825291,826,827,827,826,5476
|
|
20250205,130900,180297115,827,827,827,827,18
|
|
20250205,130800,180282229,827,828,828,826,34
|
|
20250205,130700,180254137,829,829,829,829,1
|
|
20250205,130600,180253308,832,832,832,832,0
|
|
20250205,130500,180253308,832,832,832,832,0
|
|
20250205,130400,180253308,832,832,832,832,0
|
|
20250205,130300,180253308,832,831,832,831,889
|
|
20250205,130200,179513698,831,831,831,831,4
|
|
20250205,130100,179510374,831,830,831,830,354
|
|
20250205,130000,179216552,830,830,830,830,500
|
|
20250205,125900,178801552,830,830,830,830,19
|
|
20250205,125800,178785782,830,830,830,830,0
|
|
20250205,125700,178785782,830,830,830,830,0
|
|
20250205,125600,178785782,830,829,830,825,10002
|
|
20250205,125500,170488750,829,829,829,829,0
|
|
20250205,125400,170488750,829,826,829,826,1020
|
|
20250205,125300,169643410,829,828,829,828,2
|
|
20250205,125200,169641753,827,827,827,827,2556
|
|
20250205,125100,167527941,827,827,827,827,3022
|
|
20250205,125000,165028747,827,827,827,827,0
|
|
20250205,124900,165028747,827,824,827,824,5
|
|
20250205,124800,165024624,824,825,825,824,40
|
|
20250205,124700,164991663,826,826,826,826,11
|
|
20250205,124600,164982577,827,827,827,827,0
|
|
20250205,124500,164982577,827,827,827,827,10
|
|
20250205,124400,164974307,827,827,827,827,101
|
|
20250205,124300,164890780,827,827,827,827,300
|
|
20250205,124200,164642680,827,826,827,826,3500
|
|
20250205,124100,161748186,826,826,826,826,0
|
|
20250205,124000,161748186,826,826,826,826,94
|
|
20250205,123900,161670542,826,826,826,826,125
|
|
20250205,123800,161567292,826,826,827,826,1261
|
|
20250205,123700,160525206,827,827,827,827,1
|
|
20250205,123600,160524379,826,827,827,826,46
|
|
20250205,123500,160486368,829,828,829,828,700
|
|
20250205,123400,159906108,828,827,828,827,5
|
|
20250205,123300,159901972,827,827,827,827,915
|
|
20250205,123200,159145267,827,827,827,827,0
|
|
20250205,123100,159145267,827,827,827,827,0
|
|
20250205,123000,159145267,827,827,827,827,0
|
|
20250205,122900,159145267,827,827,827,827,0
|
|
20250205,122800,159145267,827,827,827,827,1
|
|
20250205,122700,159144440,826,826,826,826,85
|
|
20250205,122600,159074230,826,826,826,826,566
|
|
20250205,122500,158606714,826,825,826,825,11
|
|
20250205,122400,158597629,826,826,826,826,0
|
|
20250205,122300,158597629,826,826,826,826,0
|
|
20250205,122200,158597629,826,826,826,826,0
|
|
20250205,122100,158597629,826,826,826,826,0
|
|
20250205,122000,158597629,826,826,826,826,18
|
|
20250205,121900,158582761,824,824,824,824,2
|
|
20250205,121800,158581113,826,826,826,826,1
|
|
20250205,121700,158580287,822,822,822,822,0
|
|
20250205,121600,158580287,822,822,822,822,0
|
|
20250205,121500,158580287,822,824,826,822,11077
|
|
20250205,121400,149469439,824,825,825,824,2206
|
|
20250205,121300,147651685,825,825,825,825,56
|
|
20250205,121200,147605485,826,826,826,826,0
|
|
20250205,121100,147605485,826,826,826,826,82
|
|
20250205,121000,147537753,827,827,827,827,0
|
|
20250205,120900,147537753,827,827,827,827,0
|
|
20250205,120800,147537753,827,827,827,827,18
|
|
20250205,120700,147522867,824,826,826,824,1206
|
|
20250205,120600,146527740,826,826,826,826,0
|
|
20250205,120500,146527740,826,826,826,826,540
|
|
20250205,120400,146081700,826,826,826,826,0
|
|
20250205,120300,146081700,826,826,826,826,558
|
|
20250205,120200,145620792,827,827,827,827,0
|
|
20250205,120100,145620792,827,827,827,827,5
|
|
20250205,120000,145616657,827,827,827,827,52
|
|
20250205,115900,145573653,826,826,826,826,500
|
|
20250205,115800,145160653,827,827,827,827,0
|
|
20250205,115700,145160653,827,827,827,827,0
|
|
20250205,115600,145160653,827,827,827,827,1
|
|
20250205,115500,145159826,826,825,826,825,6002
|
|
20250205,115400,140202176,827,827,827,827,0
|
|
20250205,115300,140202176,827,827,827,827,0
|
|
20250205,115200,140202176,827,827,827,827,0
|
|
20250205,115100,140202176,827,827,827,827,0
|
|
20250205,115000,140202176,827,827,827,827,0
|
|
20250205,114900,140202176,827,827,827,827,0
|
|
20250205,114800,140202176,827,827,827,827,1
|
|
20250205,114700,140201349,826,826,826,826,0
|
|
20250205,114600,140201349,826,826,826,826,383
|
|
20250205,114500,139884991,826,826,826,826,0
|
|
20250205,114400,139884991,826,826,826,826,104
|
|
20250205,114300,139799087,828,828,828,828,0
|
|
20250205,114200,139799087,828,828,828,828,0
|
|
20250205,114100,139799087,828,828,828,828,0
|
|
20250205,114000,139799087,828,826,828,826,50
|
|
20250205,113900,139757755,828,828,828,828,0
|
|
20250205,113800,139757755,828,828,828,828,1
|
|
20250205,113700,139756927,823,827,828,823,4001
|
|
20250205,113600,136449193,827,827,827,827,0
|
|
20250205,113500,136449193,827,826,827,822,5001
|
|
20250205,113400,132332259,829,829,829,829,30
|
|
20250205,113300,132307389,829,829,829,829,0
|
|
20250205,113200,132307389,829,829,829,829,0
|
|
20250205,113100,132307389,829,829,829,829,0
|
|
20250205,113000,132307389,829,829,829,829,0
|
|
20250205,112900,132307389,829,829,829,829,1
|
|
20250205,112800,132306560,826,826,826,826,0
|
|
20250205,112700,132306560,826,826,826,826,0
|
|
20250205,112600,132306560,826,829,829,826,21
|
|
20250205,112500,132289154,829,829,829,829,1
|
|
20250205,112400,132288325,827,829,829,827,3
|
|
20250205,112300,132285841,825,825,825,825,4
|
|
20250205,112200,132282541,830,830,830,830,0
|
|
20250205,112100,132282541,830,830,830,830,0
|
|
20250205,112000,132282541,830,830,830,830,0
|
|
20250205,111900,132282541,830,830,830,830,0
|
|
20250205,111800,132282541,830,830,830,830,0
|
|
20250205,111700,132282541,830,830,830,830,0
|
|
20250205,111600,132282541,830,830,830,830,0
|
|
20250205,111500,132282541,830,826,830,826,69
|
|
20250205,111400,132225441,830,826,830,826,1611
|
|
20250205,111300,130892411,830,830,830,830,0
|
|
20250205,111200,130892411,830,830,830,830,0
|
|
20250205,111100,130892411,830,830,830,830,0
|
|
20250205,111000,130892411,830,830,830,830,0
|
|
20250205,110900,130892411,830,829,830,829,4001
|
|
20250205,110800,127575581,829,829,829,829,0
|
|
20250205,110700,127575581,829,825,829,823,1793
|
|
20250205,110600,126098862,829,829,829,829,1
|
|
20250205,110500,126098033,826,826,826,826,1446
|
|
20250205,110400,124903637,830,830,830,830,0
|
|
20250205,110300,124903637,830,830,830,830,2
|
|
20250205,110200,124901977,830,830,830,830,0
|
|
20250205,110100,124901977,830,830,830,830,0
|
|
20250205,110000,124901977,830,830,830,830,0
|
|
20250205,105900,124901977,830,830,830,830,500
|
|
20250205,105800,124486977,830,830,830,830,0
|
|
20250205,105700,124486977,830,830,830,830,300
|
|
20250205,105600,124237977,830,827,830,827,3002
|
|
20250205,105500,121751606,827,827,827,827,0
|
|
20250205,105400,121751606,827,827,827,827,1
|
|
20250205,105300,121750779,824,824,824,824,0
|
|
20250205,105200,121750779,824,826,826,824,702
|
|
20250205,105100,121172229,827,827,827,827,0
|
|
20250205,105000,121172229,827,827,827,827,0
|
|
20250205,104900,121172229,827,827,827,827,0
|
|
20250205,104800,121172229,827,827,827,827,1
|
|
20250205,104700,121171402,823,823,823,823,0
|
|
20250205,104600,121171402,823,823,823,823,0
|
|
20250205,104500,121171402,823,825,825,823,1278
|
|
20250205,104400,120119548,825,825,825,825,62
|
|
20250205,104300,120068398,828,828,828,828,0
|
|
20250205,104200,120068398,828,828,828,828,0
|
|
20250205,104100,120068398,828,828,828,828,0
|
|
20250205,104000,120068398,828,826,828,826,3504
|
|
20250205,103900,117167798,822,822,822,822,0
|
|
20250205,103800,117167798,822,822,822,822,0
|
|
20250205,103700,117167798,822,822,822,822,2005
|
|
20250205,103600,115519688,822,822,822,822,4244
|
|
20250205,103500,112031120,822,828,828,822,3002
|
|
20250205,103400,109561787,828,828,828,828,70
|
|
20250205,103300,109503827,823,823,823,823,0
|
|
20250205,103200,109503827,823,823,823,823,0
|
|
20250205,103100,109503827,823,823,823,823,0
|
|
20250205,103000,109503827,823,825,828,823,5081
|
|
20250205,102900,105320556,826,826,826,826,0
|
|
20250205,102800,105320556,826,826,826,826,214
|
|
20250205,102700,105143792,826,826,826,826,0
|
|
20250205,102600,105143792,826,826,826,826,58
|
|
20250205,102500,105095884,826,824,826,824,6
|
|
20250205,102400,105090932,826,826,826,826,0
|
|
20250205,102300,105090932,826,826,826,826,0
|
|
20250205,102200,105090932,826,826,826,826,1
|
|
20250205,102100,105090106,822,822,822,822,0
|
|
20250205,102000,105090106,822,822,822,822,0
|
|
20250205,101900,105090106,822,823,823,822,1261
|
|
20250205,101800,104053131,823,823,826,823,591
|
|
20250205,101700,103566732,823,823,823,823,1592
|
|
20250205,101600,102256516,828,828,828,828,119
|
|
20250205,101500,102157984,828,828,828,828,0
|
|
20250205,101400,102157984,828,828,828,828,0
|
|
20250205,101300,102157984,828,828,828,828,20
|
|
20250205,101200,102141424,828,828,828,828,302
|
|
20250205,101100,101891368,828,828,828,828,21
|
|
20250205,101000,101873980,828,827,828,822,9423
|
|
20250205,100900,94119412,827,827,827,827,960
|
|
20250205,100800,93325492,827,826,827,826,262
|
|
20250205,100700,93108918,827,827,827,827,1
|
|
20250205,100600,93108091,824,824,824,824,0
|
|
20250205,100500,93108091,824,824,824,824,1101
|
|
20250205,100400,92200867,824,824,824,824,10
|
|
20250205,100300,92192627,824,824,824,824,43
|
|
20250205,100200,92157195,824,825,825,824,100
|
|
20250205,100100,92074794,824,824,824,824,0
|
|
20250205,100000,92074794,824,824,824,824,1
|
|
20250205,095900,92073970,826,826,826,826,0
|
|
20250205,095800,92073970,826,825,826,824,421
|
|
20250205,095700,91726650,822,822,822,822,0
|
|
20250205,095600,91726650,822,822,822,822,2267
|
|
20250205,095500,89863176,821,827,827,821,19434
|
|
20250205,095400,73879738,827,827,827,827,1007
|
|
20250205,095300,73046949,827,829,829,827,460
|
|
20250205,095200,72665809,829,829,829,829,0
|
|
20250205,095100,72665809,829,829,829,827,1617
|
|
20250205,095000,71325868,829,829,829,829,3
|
|
20250205,094900,71323381,828,829,829,828,219
|
|
20250205,094800,71141840,832,832,832,832,0
|
|
20250205,094700,71141840,832,832,832,832,36
|
|
20250205,094600,71111888,832,827,832,827,338
|
|
20250205,094500,70832228,827,827,827,827,3714
|
|
20250205,094400,67760750,827,827,827,827,7
|
|
20250205,094300,67754961,826,827,827,825,10697
|
|
20250205,094200,58914848,827,831,831,827,1800
|
|
20250205,094100,57422247,831,828,831,828,3008
|
|
20250205,094000,54928623,831,831,831,831,0
|
|
20250205,093900,54928623,831,831,831,831,100
|
|
20250205,093800,54845523,829,829,829,829,1108
|
|
20250205,093700,53926991,829,829,829,829,450
|
|
20250205,093600,53553941,829,829,829,829,0
|
|
20250205,093500,53553941,829,829,829,829,0
|
|
20250205,093400,53553941,829,835,835,829,3111
|
|
20250205,093300,50974267,829,829,829,829,21
|
|
20250205,093200,50956858,829,829,829,829,3467
|
|
20250205,093100,48082715,829,829,829,829,5492
|
|
20250205,093000,43529847,829,829,829,829,3221
|
|
20250205,092900,40859638,829,830,830,829,18020
|
|
20250205,092800,25921013,830,831,831,830,59
|
|
20250205,092700,25872042,829,829,829,829,0
|
|
20250205,092600,25872042,829,829,830,829,750
|
|
20250205,092500,25250291,829,830,830,829,450
|
|
20250205,092400,24877035,835,835,835,835,0
|
|
20250205,092300,24877035,835,835,835,835,1
|
|
20250205,092200,24876200,835,835,835,835,0
|
|
20250205,092100,24876200,835,828,835,828,14
|
|
20250205,092000,24864601,825,832,832,825,6411
|
|
20250205,091900,19560492,837,837,837,837,0
|
|
20250205,091800,19560492,837,837,837,837,0
|
|
20250205,091700,19560492,837,837,837,837,0
|
|
20250205,091600,19560492,837,837,837,837,600
|
|
20250205,091500,19058292,838,838,838,838,2
|
|
20250205,091400,19056616,838,832,838,832,66
|
|
20250205,091300,19001698,831,834,834,830,1042
|
|
20250205,091200,18134897,835,835,835,835,294
|
|
20250205,091100,17889407,835,839,840,835,9311
|
|
20250205,091000,10078744,839,839,839,839,0
|
|
20250205,090900,10078744,839,839,839,839,20
|
|
20250205,090800,10061964,841,841,841,841,0
|
|
20250205,090700,10061964,841,841,841,841,0
|
|
20250205,090600,10061964,841,841,841,841,23
|
|
20250205,090500,10042621,840,840,840,840,0
|
|
20250205,090400,10042621,840,839,840,839,3768
|
|
20250205,090300,6878027,840,840,840,840,12
|
|
20250205,090200,6867947,840,832,840,832,378
|
|
20250205,090100,6553130,832,831,832,828,4664
|
|
20250205,090000,2686580,830,830,831,830,2471
|