758 lines
33 KiB
CSV
758 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,213500,683507795,774,774,774,774,22792
|
|
20250207,213400,683507795,774,774,774,774,0
|
|
20250207,213300,683507795,774,774,774,774,0
|
|
20250207,213200,683507795,774,774,774,774,0
|
|
20250207,213100,683507795,774,774,774,774,0
|
|
20250207,213000,683507795,774,774,774,774,0
|
|
20250207,212900,683507795,774,774,774,774,0
|
|
20250207,212800,683507795,774,774,774,774,0
|
|
20250207,212700,683507795,774,774,774,774,0
|
|
20250207,212600,683507795,774,774,774,774,0
|
|
20250207,212500,683507795,774,774,774,774,0
|
|
20250207,212400,683507795,774,774,774,774,0
|
|
20250207,212300,683507795,774,774,774,774,0
|
|
20250207,212200,683507795,774,774,774,774,0
|
|
20250207,212100,683507795,774,774,774,774,0
|
|
20250207,212000,683507795,774,774,774,774,0
|
|
20250207,211900,683507795,774,774,774,774,0
|
|
20250207,211800,683507795,774,774,774,774,0
|
|
20250207,211700,683507795,774,774,774,774,0
|
|
20250207,211600,683507795,774,774,774,774,0
|
|
20250207,211500,683507795,774,774,774,774,0
|
|
20250207,211400,683507795,774,774,774,774,0
|
|
20250207,211300,683507795,774,774,774,774,0
|
|
20250207,211200,683507795,774,774,774,774,0
|
|
20250207,211100,683507795,774,774,774,774,0
|
|
20250207,211000,683507795,774,774,774,774,0
|
|
20250207,210900,683507795,774,774,774,774,0
|
|
20250207,210800,683507795,774,774,774,774,0
|
|
20250207,210700,683507795,774,774,774,774,0
|
|
20250207,210600,683507795,774,774,774,774,0
|
|
20250207,210500,683507795,774,774,774,774,22792
|
|
20250207,210400,683507795,774,774,774,774,0
|
|
20250207,210300,683507795,774,774,774,774,0
|
|
20250207,210200,683507795,774,774,774,774,0
|
|
20250207,210100,683507795,774,774,774,774,0
|
|
20250207,210000,683507795,774,774,774,774,0
|
|
20250207,205900,683507795,774,774,774,774,0
|
|
20250207,205800,683507795,774,774,774,774,0
|
|
20250207,205700,683507795,774,774,774,774,0
|
|
20250207,205600,683507795,774,774,774,774,0
|
|
20250207,205500,683507795,774,774,774,774,0
|
|
20250207,205400,683507795,774,774,774,774,0
|
|
20250207,205300,683507795,774,774,774,774,0
|
|
20250207,205200,683507795,774,774,774,774,0
|
|
20250207,205100,683507795,774,774,774,774,0
|
|
20250207,205000,683507795,774,774,774,774,0
|
|
20250207,204900,683507795,774,774,774,774,0
|
|
20250207,204800,683507795,774,774,774,774,0
|
|
20250207,204700,683507795,774,774,774,774,0
|
|
20250207,204600,683507795,774,774,774,774,0
|
|
20250207,204500,683507795,774,774,774,774,0
|
|
20250207,204400,683507795,774,774,774,774,0
|
|
20250207,204300,683507795,774,774,774,774,0
|
|
20250207,204200,683507795,774,774,774,774,0
|
|
20250207,204100,683507795,774,774,774,774,0
|
|
20250207,204000,683507795,774,774,774,774,0
|
|
20250207,203900,683507795,774,774,774,774,0
|
|
20250207,203800,683507795,774,774,774,774,0
|
|
20250207,203700,683507795,774,774,774,774,0
|
|
20250207,203600,683507795,774,774,774,774,0
|
|
20250207,203500,683507795,774,774,774,774,22792
|
|
20250207,203400,683507795,774,774,774,774,0
|
|
20250207,203300,683507795,774,774,774,774,0
|
|
20250207,203200,683507795,774,774,774,774,0
|
|
20250207,203100,683507795,774,774,774,774,0
|
|
20250207,203000,683507795,774,774,774,774,0
|
|
20250207,202900,683507795,774,774,774,774,0
|
|
20250207,202800,683507795,774,774,774,774,0
|
|
20250207,202700,683507795,774,774,774,774,0
|
|
20250207,202600,683507795,774,774,774,774,0
|
|
20250207,202500,683507795,774,774,774,774,0
|
|
20250207,202400,683507795,774,774,774,774,0
|
|
20250207,202300,683507795,774,774,774,774,0
|
|
20250207,202200,683507795,774,774,774,774,0
|
|
20250207,202100,683507795,774,774,774,774,0
|
|
20250207,202000,683507795,774,774,774,774,0
|
|
20250207,201900,683507795,774,774,774,774,0
|
|
20250207,201800,683507795,774,774,774,774,0
|
|
20250207,201700,683507795,774,774,774,774,0
|
|
20250207,201600,683507795,774,774,774,774,0
|
|
20250207,201500,683507795,774,774,774,774,0
|
|
20250207,201400,683507795,774,774,774,774,0
|
|
20250207,201300,683507795,774,774,774,774,0
|
|
20250207,201200,683507795,774,774,774,774,0
|
|
20250207,201100,683507795,774,774,774,774,0
|
|
20250207,201000,683507795,774,774,774,774,0
|
|
20250207,200900,683507795,774,774,774,774,0
|
|
20250207,200800,683507795,774,774,774,774,0
|
|
20250207,200700,683507795,774,774,774,774,0
|
|
20250207,200600,683507795,774,774,774,774,0
|
|
20250207,200500,683507795,774,774,774,774,22792
|
|
20250207,200400,683507795,774,774,774,774,0
|
|
20250207,200300,683507795,774,774,774,774,0
|
|
20250207,200200,683507795,774,774,774,774,0
|
|
20250207,200100,683507795,774,774,774,774,0
|
|
20250207,200000,683507795,774,774,774,774,0
|
|
20250207,195900,683507795,774,774,774,774,0
|
|
20250207,195800,683507795,774,774,774,774,0
|
|
20250207,195700,683507795,774,774,774,774,0
|
|
20250207,195600,683507795,774,774,774,774,0
|
|
20250207,195500,683507795,774,774,774,774,0
|
|
20250207,195400,683507795,774,774,774,774,0
|
|
20250207,195300,683507795,774,774,774,774,0
|
|
20250207,195200,683507795,774,774,774,774,0
|
|
20250207,195100,683507795,774,774,774,774,0
|
|
20250207,195000,683507795,774,774,774,774,0
|
|
20250207,194900,683507795,774,774,774,774,0
|
|
20250207,194800,683507795,774,774,774,774,0
|
|
20250207,194700,683507795,774,774,774,774,0
|
|
20250207,194600,683507795,774,774,774,774,0
|
|
20250207,194500,683507795,774,774,774,774,0
|
|
20250207,194400,683507795,774,774,774,774,0
|
|
20250207,194300,683507795,774,774,774,774,0
|
|
20250207,194200,683507795,774,774,774,774,0
|
|
20250207,194100,683507795,774,774,774,774,0
|
|
20250207,194000,683507795,774,774,774,774,0
|
|
20250207,193900,683507795,774,774,774,774,0
|
|
20250207,193800,683507795,774,774,774,774,0
|
|
20250207,193700,683507795,774,774,774,774,0
|
|
20250207,193600,683507795,774,774,774,774,0
|
|
20250207,193500,683507795,774,774,774,774,22792
|
|
20250207,193400,683507795,774,774,774,774,0
|
|
20250207,193300,683507795,774,774,774,774,0
|
|
20250207,193200,683507795,774,774,774,774,0
|
|
20250207,193100,683507795,774,774,774,774,0
|
|
20250207,193000,683507795,774,774,774,774,0
|
|
20250207,192900,683507795,774,774,774,774,0
|
|
20250207,192800,683507795,774,774,774,774,0
|
|
20250207,192700,683507795,774,774,774,774,0
|
|
20250207,192600,683507795,774,774,774,774,0
|
|
20250207,192500,683507795,774,774,774,774,0
|
|
20250207,192400,683507795,774,774,774,774,0
|
|
20250207,192300,683507795,774,774,774,774,0
|
|
20250207,192200,683507795,774,774,774,774,0
|
|
20250207,192100,683507795,774,774,774,774,0
|
|
20250207,192000,683507795,774,774,774,774,0
|
|
20250207,191900,683507795,774,774,774,774,0
|
|
20250207,191800,683507795,774,774,774,774,0
|
|
20250207,191700,683507795,774,774,774,774,0
|
|
20250207,191600,683507795,774,774,774,774,0
|
|
20250207,191500,683507795,774,774,774,774,0
|
|
20250207,191400,683507795,774,774,774,774,0
|
|
20250207,191300,683507795,774,774,774,774,0
|
|
20250207,191200,683507795,774,774,774,774,0
|
|
20250207,191100,683507795,774,774,774,774,0
|
|
20250207,191000,683507795,774,774,774,774,0
|
|
20250207,190900,683507795,774,774,774,774,0
|
|
20250207,190800,683507795,774,774,774,774,0
|
|
20250207,190700,683507795,774,774,774,774,0
|
|
20250207,190600,683507795,774,774,774,774,0
|
|
20250207,190500,683507795,774,774,774,774,22792
|
|
20250207,190400,683507795,774,774,774,774,0
|
|
20250207,190300,683507795,774,774,774,774,0
|
|
20250207,190200,683507795,774,774,774,774,0
|
|
20250207,190100,683507795,774,774,774,774,0
|
|
20250207,190000,683507795,774,774,774,774,0
|
|
20250207,185900,683507795,774,774,774,774,0
|
|
20250207,185800,683507795,774,774,774,774,0
|
|
20250207,185700,683507795,774,774,774,774,0
|
|
20250207,185600,683507795,774,774,774,774,0
|
|
20250207,185500,683507795,774,774,774,774,0
|
|
20250207,185400,683507795,774,774,774,774,0
|
|
20250207,185300,683507795,774,774,774,774,0
|
|
20250207,185200,683507795,774,774,774,774,0
|
|
20250207,185100,683507795,774,774,774,774,0
|
|
20250207,185000,683507795,774,774,774,774,0
|
|
20250207,184900,683507795,774,774,774,774,0
|
|
20250207,184800,683507795,774,774,774,774,0
|
|
20250207,184700,683507795,774,774,774,774,0
|
|
20250207,184600,683507795,774,774,774,774,0
|
|
20250207,184500,683507795,774,774,774,774,0
|
|
20250207,184400,683507795,774,774,774,774,0
|
|
20250207,184300,683507795,774,774,774,774,0
|
|
20250207,184200,683507795,774,774,774,774,0
|
|
20250207,184100,683507795,774,774,774,774,0
|
|
20250207,184000,683507795,774,774,774,774,0
|
|
20250207,183900,683507795,774,774,774,774,0
|
|
20250207,183800,683507795,774,774,774,774,0
|
|
20250207,183700,683507795,774,774,774,774,0
|
|
20250207,183600,683507795,774,774,774,774,0
|
|
20250207,183500,683507795,774,774,774,774,22792
|
|
20250207,183400,683507795,774,774,774,774,0
|
|
20250207,183300,683507795,774,774,774,774,0
|
|
20250207,183200,683507795,774,774,774,774,0
|
|
20250207,183100,683507795,774,774,774,774,0
|
|
20250207,183000,683507795,774,774,774,774,0
|
|
20250207,182900,683507795,774,774,774,774,0
|
|
20250207,182800,683507795,774,774,774,774,0
|
|
20250207,182700,683507795,774,774,774,774,0
|
|
20250207,182600,683507795,774,774,774,774,0
|
|
20250207,182500,683507795,774,774,774,774,0
|
|
20250207,182400,683507795,774,774,774,774,0
|
|
20250207,182300,683507795,774,774,774,774,0
|
|
20250207,182200,683507795,774,774,774,774,0
|
|
20250207,182100,683507795,774,774,774,774,0
|
|
20250207,182000,683507795,774,774,774,774,0
|
|
20250207,181900,683507795,774,774,774,774,0
|
|
20250207,181800,683507795,774,774,774,774,0
|
|
20250207,181700,683507795,774,774,774,774,0
|
|
20250207,181600,683507795,774,774,774,774,0
|
|
20250207,181500,683507795,774,774,774,774,0
|
|
20250207,181400,683507795,774,774,774,774,0
|
|
20250207,181300,683507795,774,774,774,774,0
|
|
20250207,181200,683507795,774,774,774,774,0
|
|
20250207,181100,683507795,774,774,774,774,0
|
|
20250207,181000,683507795,774,774,774,774,0
|
|
20250207,180900,683507795,774,774,774,774,0
|
|
20250207,180800,683507795,774,774,774,774,0
|
|
20250207,180700,683507795,774,774,774,774,0
|
|
20250207,180600,683507795,774,774,774,774,0
|
|
20250207,180500,683507795,774,774,774,774,22792
|
|
20250207,180400,683507795,774,774,774,774,0
|
|
20250207,180300,683507795,774,774,774,774,0
|
|
20250207,180200,683507795,774,774,774,774,0
|
|
20250207,180100,683507795,774,774,774,774,0
|
|
20250207,180000,683507795,774,774,774,774,0
|
|
20250207,175900,683507795,774,774,774,774,0
|
|
20250207,175800,683507795,774,774,774,774,0
|
|
20250207,175700,683507795,774,774,774,774,0
|
|
20250207,175600,683507795,774,774,774,774,0
|
|
20250207,175500,683507795,774,774,774,774,0
|
|
20250207,175400,683507795,774,774,774,774,0
|
|
20250207,175300,683507795,774,774,774,774,0
|
|
20250207,175200,683507795,774,774,774,774,0
|
|
20250207,175100,683507795,774,774,774,774,0
|
|
20250207,175000,683507795,774,774,774,774,0
|
|
20250207,174900,683507795,774,774,774,774,0
|
|
20250207,174800,683507795,774,774,774,774,0
|
|
20250207,174700,683507795,774,774,774,774,0
|
|
20250207,174600,683507795,774,774,774,774,0
|
|
20250207,174500,683507795,774,774,774,774,0
|
|
20250207,174400,683507795,774,774,774,774,0
|
|
20250207,174300,683507795,774,774,774,774,0
|
|
20250207,174200,683507795,774,774,774,774,0
|
|
20250207,174100,683507795,774,774,774,774,0
|
|
20250207,174000,683507795,774,774,774,774,0
|
|
20250207,173900,683507795,774,774,774,774,0
|
|
20250207,173800,683507795,774,774,774,774,0
|
|
20250207,173700,683507795,774,774,774,774,0
|
|
20250207,173600,683507795,774,774,774,774,0
|
|
20250207,173500,683507795,774,774,774,774,22792
|
|
20250207,173400,683507795,774,774,774,774,0
|
|
20250207,173300,683507795,774,774,774,774,0
|
|
20250207,173200,683507795,774,774,774,774,0
|
|
20250207,173100,683507795,774,774,774,774,0
|
|
20250207,173000,683507795,774,774,774,774,0
|
|
20250207,172900,683507795,774,774,774,774,0
|
|
20250207,172800,683507795,774,774,774,774,0
|
|
20250207,172700,683507795,774,774,774,774,0
|
|
20250207,172600,683507795,774,774,774,774,0
|
|
20250207,172500,683507795,774,774,774,774,0
|
|
20250207,172400,683507795,774,774,774,774,0
|
|
20250207,172300,683507795,774,774,774,774,0
|
|
20250207,172200,683507795,774,774,774,774,0
|
|
20250207,172100,683507795,774,774,774,774,0
|
|
20250207,172000,683507795,774,774,774,774,0
|
|
20250207,171900,683507795,774,774,774,774,0
|
|
20250207,171800,683507795,774,774,774,774,0
|
|
20250207,171700,683507795,774,774,774,774,0
|
|
20250207,171600,683507795,774,774,774,774,0
|
|
20250207,171500,683507795,774,774,774,774,0
|
|
20250207,171400,683507795,774,774,774,774,0
|
|
20250207,171300,683507795,774,774,774,774,0
|
|
20250207,171200,683507795,774,774,774,774,0
|
|
20250207,171100,683507795,774,774,774,774,0
|
|
20250207,171000,683507795,774,774,774,774,0
|
|
20250207,170900,683507795,774,774,774,774,0
|
|
20250207,170800,683507795,774,774,774,774,0
|
|
20250207,170700,683507795,774,774,774,774,0
|
|
20250207,170600,683507795,774,774,774,774,0
|
|
20250207,170500,683507795,774,774,774,774,22792
|
|
20250207,170400,683507795,774,774,774,774,0
|
|
20250207,170300,683507795,774,774,774,774,0
|
|
20250207,170200,683507795,774,774,774,774,0
|
|
20250207,170100,683507795,774,774,774,774,0
|
|
20250207,170000,683507795,774,774,774,774,0
|
|
20250207,165900,683507795,774,774,774,774,0
|
|
20250207,165800,683507795,774,774,774,774,0
|
|
20250207,165700,683507795,774,774,774,774,0
|
|
20250207,165600,683507795,774,774,774,774,0
|
|
20250207,165500,683507795,774,774,774,774,0
|
|
20250207,165400,683507795,774,774,774,774,0
|
|
20250207,165300,683507795,774,774,774,774,0
|
|
20250207,165200,683507795,774,774,774,774,0
|
|
20250207,165100,683507795,774,774,774,774,0
|
|
20250207,165000,683507795,774,774,774,774,0
|
|
20250207,164900,683507795,774,774,774,774,0
|
|
20250207,164800,683507795,774,774,774,774,0
|
|
20250207,164700,683507795,774,774,774,774,0
|
|
20250207,164600,683507795,774,774,774,774,0
|
|
20250207,164500,683507795,774,774,774,774,0
|
|
20250207,164400,683507795,774,774,774,774,0
|
|
20250207,164300,683507795,774,774,774,774,0
|
|
20250207,164200,683507795,774,774,774,774,0
|
|
20250207,164100,683507795,774,774,774,774,0
|
|
20250207,164000,683507795,774,774,774,774,0
|
|
20250207,163900,683507795,774,774,774,774,0
|
|
20250207,163800,683507795,774,774,774,774,0
|
|
20250207,163700,683507795,774,774,774,774,0
|
|
20250207,163600,683507795,774,774,774,774,0
|
|
20250207,163500,683507795,774,774,774,774,22792
|
|
20250207,163400,683507795,774,774,774,774,0
|
|
20250207,163300,683507795,774,774,774,774,0
|
|
20250207,163200,683507795,774,774,774,774,0
|
|
20250207,163100,683507795,774,774,774,774,0
|
|
20250207,163000,683507795,774,774,774,774,0
|
|
20250207,162900,683507795,774,774,774,774,0
|
|
20250207,162800,683507795,774,774,774,774,0
|
|
20250207,162700,683507795,774,774,774,774,0
|
|
20250207,162600,683507795,774,774,774,774,0
|
|
20250207,162500,683507795,774,774,774,774,0
|
|
20250207,162400,683507795,774,774,774,774,0
|
|
20250207,162300,683507795,774,774,774,774,0
|
|
20250207,162200,683507795,774,774,774,774,0
|
|
20250207,162100,683507795,774,774,774,774,0
|
|
20250207,162000,683507795,774,774,774,774,0
|
|
20250207,161900,683507795,774,774,774,774,0
|
|
20250207,161800,683507795,774,774,774,774,0
|
|
20250207,161700,683507795,774,774,774,774,0
|
|
20250207,161600,683507795,774,774,774,774,0
|
|
20250207,161500,683507795,774,774,774,774,0
|
|
20250207,161400,683507795,774,774,774,774,0
|
|
20250207,161300,683507795,774,774,774,774,0
|
|
20250207,161200,683507795,774,774,774,774,0
|
|
20250207,161100,683507795,774,774,774,774,0
|
|
20250207,161000,683507795,774,774,774,774,0
|
|
20250207,160900,683507795,774,774,774,774,0
|
|
20250207,160800,683507795,774,774,774,774,0
|
|
20250207,160700,683507795,774,774,774,774,0
|
|
20250207,160600,683507795,774,774,774,774,0
|
|
20250207,160500,683507795,774,774,774,774,22792
|
|
20250207,160400,683507795,774,774,774,774,0
|
|
20250207,160300,683507795,774,774,774,774,0
|
|
20250207,160200,683507795,774,774,774,774,0
|
|
20250207,160100,683507795,774,774,774,774,0
|
|
20250207,160000,683507795,774,774,774,774,0
|
|
20250207,155900,683507795,774,774,774,774,0
|
|
20250207,155800,683507795,774,774,774,774,0
|
|
20250207,155700,683507795,774,774,774,774,0
|
|
20250207,155600,683507795,774,774,774,774,0
|
|
20250207,155500,683507795,774,774,774,774,0
|
|
20250207,155400,683507795,774,774,774,774,0
|
|
20250207,155300,683507795,774,774,774,774,0
|
|
20250207,155200,683507795,774,774,774,774,0
|
|
20250207,155100,683507795,774,774,774,774,0
|
|
20250207,155000,683507795,774,774,774,774,0
|
|
20250207,154900,683507795,774,774,774,774,0
|
|
20250207,154800,683507795,774,774,774,774,0
|
|
20250207,154700,683507795,774,774,774,774,0
|
|
20250207,154600,683507795,774,774,774,774,0
|
|
20250207,154500,683507795,774,774,774,774,0
|
|
20250207,154400,683507795,774,774,774,774,0
|
|
20250207,154300,683507795,774,774,774,774,0
|
|
20250207,154200,683507795,774,774,774,774,0
|
|
20250207,154100,683507795,774,774,774,774,0
|
|
20250207,154000,683507795,774,774,774,774,0
|
|
20250207,153900,683507795,774,774,774,774,0
|
|
20250207,153800,683507795,774,774,774,774,0
|
|
20250207,153700,683507795,774,774,774,774,0
|
|
20250207,153600,683507795,774,774,774,774,0
|
|
20250207,153500,683507795,774,774,774,774,22792
|
|
20250207,153400,683507795,774,774,774,774,0
|
|
20250207,153300,683507795,774,774,774,774,0
|
|
20250207,153200,683507795,774,774,774,774,0
|
|
20250207,153100,683507795,774,774,774,774,0
|
|
20250207,153000,683507795,774,774,774,774,22792
|
|
20250207,152900,665866787,776,776,776,776,0
|
|
20250207,152800,665866787,776,776,776,776,0
|
|
20250207,152700,665866787,776,776,776,776,0
|
|
20250207,152600,665866787,776,776,776,776,0
|
|
20250207,152500,665866787,776,776,776,776,0
|
|
20250207,152400,665866787,776,776,776,776,0
|
|
20250207,152300,665866787,776,776,776,776,0
|
|
20250207,152200,665866787,776,776,776,776,0
|
|
20250207,152100,665866787,776,776,776,776,0
|
|
20250207,152000,665866787,776,776,776,776,0
|
|
20250207,151900,665866787,776,777,777,776,7803
|
|
20250207,151800,659809564,774,776,776,774,13000
|
|
20250207,151700,649732388,780,783,783,776,13917
|
|
20250207,151600,638910344,783,780,783,779,2506
|
|
20250207,151500,636955885,780,780,780,779,10246
|
|
20250207,151400,628964006,780,783,783,779,3506
|
|
20250207,151300,626230002,781,781,781,781,200
|
|
20250207,151200,626073802,780,781,783,780,122
|
|
20250207,151100,625978422,784,784,784,784,1
|
|
20250207,151000,625977638,780,784,784,780,809
|
|
20250207,150900,625345807,784,780,784,780,218
|
|
20250207,150800,625175478,780,782,782,778,10007
|
|
20250207,150700,617369558,786,785,786,785,2
|
|
20250207,150600,617367987,781,782,782,781,734
|
|
20250207,150500,616794647,786,786,786,786,1
|
|
20250207,150400,616793861,781,786,786,781,2001
|
|
20250207,150300,615229494,785,785,785,785,195
|
|
20250207,150200,615076419,781,782,782,781,3000
|
|
20250207,150100,612731559,782,785,785,782,3800
|
|
20250207,150000,609753027,785,785,785,785,2
|
|
20250207,145900,609751457,784,785,785,784,1181
|
|
20250207,145800,608824789,783,783,783,783,1
|
|
20250207,145700,608824006,785,785,785,785,500
|
|
20250207,145600,608431506,782,782,782,782,2373
|
|
20250207,145500,606575820,785,786,786,785,148
|
|
20250207,145400,606459638,788,788,788,788,0
|
|
20250207,145300,606459638,788,788,788,788,0
|
|
20250207,145200,606459638,788,787,788,787,2
|
|
20250207,145100,606458063,782,782,783,781,2002
|
|
20250207,145000,604891600,782,782,782,782,1
|
|
20250207,144900,604890818,782,782,782,782,0
|
|
20250207,144800,604890818,782,789,789,782,57
|
|
20250207,144700,604846237,788,788,788,788,100
|
|
20250207,144600,604767437,788,788,788,788,26
|
|
20250207,144500,604746949,784,782,784,782,5377
|
|
20250207,144400,600542132,782,782,782,782,6864
|
|
20250207,144300,595174484,782,782,782,781,884
|
|
20250207,144200,594483596,782,786,788,782,17846
|
|
20250207,144100,580494425,789,786,789,786,2
|
|
20250207,144000,580492850,787,788,788,787,170
|
|
20250207,143900,580358940,789,789,789,789,40
|
|
20250207,143800,580327380,790,787,790,786,549
|
|
20250207,143700,579895861,790,790,790,790,0
|
|
20250207,143600,579895861,790,790,790,790,0
|
|
20250207,143500,579895861,790,790,790,790,0
|
|
20250207,143400,579895861,790,788,790,788,3
|
|
20250207,143300,579893495,789,784,790,784,28
|
|
20250207,143200,579871432,783,785,785,783,3011
|
|
20250207,143100,577509286,785,785,785,785,0
|
|
20250207,143000,577509286,785,785,785,785,1
|
|
20250207,142900,577508501,789,789,789,789,0
|
|
20250207,142800,577508501,789,785,789,785,1005
|
|
20250207,142700,576715560,785,785,785,785,0
|
|
20250207,142600,576715560,785,789,790,785,1004
|
|
20250207,142500,575927408,790,790,790,790,0
|
|
20250207,142400,575927408,790,790,790,790,1
|
|
20250207,142300,575926618,791,786,792,785,7775
|
|
20250207,142200,569821111,794,794,794,794,0
|
|
20250207,142100,569821111,794,791,794,791,7
|
|
20250207,142000,569815571,785,787,791,785,405
|
|
20250207,141900,569497570,791,789,791,789,569
|
|
20250207,141800,569047637,789,789,789,789,0
|
|
20250207,141700,569047637,789,789,789,789,0
|
|
20250207,141600,569047637,789,788,789,788,2000
|
|
20250207,141500,567471193,788,788,788,788,1
|
|
20250207,141400,567470405,787,786,787,782,4259
|
|
20250207,141300,564134503,786,786,786,786,200
|
|
20250207,141200,563977303,786,787,787,786,2942
|
|
20250207,141100,561663053,788,788,788,788,20
|
|
20250207,141000,561647293,788,788,788,788,13
|
|
20250207,140900,561637049,787,787,787,787,0
|
|
20250207,140800,561637049,787,787,787,786,64
|
|
20250207,140700,561586682,787,788,788,786,113
|
|
20250207,140600,561497751,786,787,788,786,28
|
|
20250207,140500,561475717,786,786,788,786,33
|
|
20250207,140400,561449739,787,786,788,784,493
|
|
20250207,140300,561062134,784,783,786,782,2010
|
|
20250207,140200,559488290,782,786,786,782,957
|
|
20250207,140100,558737640,783,786,786,782,3
|
|
20250207,140000,558735289,782,786,786,781,6
|
|
20250207,135900,558730591,781,787,787,781,5
|
|
20250207,135800,558726669,780,783,783,780,21336
|
|
20250207,135700,542066907,784,788,788,784,5
|
|
20250207,135600,542062978,790,790,790,790,2
|
|
20250207,135500,542061398,789,790,790,789,7
|
|
20250207,135400,542055874,785,785,785,785,500
|
|
20250207,135300,541663374,783,787,787,783,3323
|
|
20250207,135200,539056179,790,788,790,787,9
|
|
20250207,135100,539049092,786,786,786,786,0
|
|
20250207,135000,539049092,786,785,786,785,16
|
|
20250207,134900,539036517,790,787,791,786,2464
|
|
20250207,134800,537099339,787,787,787,787,1471
|
|
20250207,134700,535941662,788,790,790,788,1966
|
|
20250207,134600,534392398,790,791,791,790,4300
|
|
20250207,134500,530992290,791,791,791,791,0
|
|
20250207,134400,530992290,791,791,791,791,0
|
|
20250207,134300,530992290,791,794,794,791,3
|
|
20250207,134200,530989914,792,792,792,792,80
|
|
20250207,134100,530926554,794,794,794,794,1230
|
|
20250207,134000,529949934,794,794,794,794,2000
|
|
20250207,133900,528361934,794,794,794,794,0
|
|
20250207,133800,528361934,794,794,794,794,5000
|
|
20250207,133700,524391934,793,793,793,793,108
|
|
20250207,133600,524306290,794,794,794,794,0
|
|
20250207,133500,524306290,794,794,794,794,0
|
|
20250207,133400,524306290,794,794,794,794,0
|
|
20250207,133300,524306290,794,794,794,794,0
|
|
20250207,133200,524306290,794,793,794,793,1068
|
|
20250207,133100,523458366,794,793,794,793,1272
|
|
20250207,133000,522449167,794,794,794,794,100
|
|
20250207,132900,522369767,794,794,794,794,0
|
|
20250207,132800,522369767,794,794,794,794,157
|
|
20250207,132700,522245109,794,794,794,794,10
|
|
20250207,132600,522237169,793,793,793,793,24
|
|
20250207,132500,522218137,793,793,793,793,0
|
|
20250207,132400,522218137,793,793,793,793,108
|
|
20250207,132300,522132493,793,794,794,793,3933
|
|
20250207,132200,519009754,794,794,794,794,223
|
|
20250207,132100,518832692,800,800,800,800,2
|
|
20250207,132000,518831092,793,796,799,793,1348
|
|
20250207,131900,517755530,792,792,792,792,0
|
|
20250207,131800,517755530,792,792,792,792,0
|
|
20250207,131700,517755530,792,792,792,792,1
|
|
20250207,131600,517754738,796,796,796,796,6
|
|
20250207,131500,517749962,796,793,796,793,7
|
|
20250207,131400,517744402,791,797,797,791,178
|
|
20250207,131300,517602917,797,792,797,792,1041
|
|
20250207,131200,516773255,797,792,797,792,6
|
|
20250207,131100,516768488,791,792,792,791,1000
|
|
20250207,131000,515977308,792,794,794,792,2500
|
|
20250207,130900,513995588,794,794,794,794,0
|
|
20250207,130800,513995588,794,794,794,794,27
|
|
20250207,130700,513974150,794,795,795,794,169
|
|
20250207,130600,513839826,797,797,797,797,0
|
|
20250207,130500,513839826,797,797,797,797,2
|
|
20250207,130400,513838232,798,798,798,798,0
|
|
20250207,130300,513838232,798,798,798,798,57
|
|
20250207,130200,513792746,795,796,796,795,1666
|
|
20250207,130100,512467604,798,798,798,798,1
|
|
20250207,130000,512466806,796,798,798,796,525
|
|
20250207,125900,512047968,796,797,797,796,2214
|
|
20250207,125800,510283413,797,798,799,797,270
|
|
20250207,125700,510067964,799,799,799,798,661
|
|
20250207,125600,509540484,797,800,800,797,672
|
|
20250207,125500,509003805,799,798,799,798,2339
|
|
20250207,125400,507135846,797,797,797,797,1250
|
|
20250207,125300,506139596,797,797,797,797,5
|
|
20250207,125200,506135611,797,798,798,797,212
|
|
20250207,125100,505966639,798,798,798,798,0
|
|
20250207,125000,505966639,798,798,798,798,0
|
|
20250207,124900,505966639,798,798,798,798,0
|
|
20250207,124800,505966639,798,798,798,798,1459
|
|
20250207,124700,504802357,799,799,799,799,0
|
|
20250207,124600,504802357,799,799,799,799,0
|
|
20250207,124500,504802357,799,799,799,799,0
|
|
20250207,124400,504802357,799,799,799,799,0
|
|
20250207,124300,504802357,799,799,799,799,1
|
|
20250207,124200,504801558,799,799,799,799,1
|
|
20250207,124100,504800759,799,799,799,799,0
|
|
20250207,124000,504800759,799,799,799,799,0
|
|
20250207,123900,504800759,799,798,799,798,543
|
|
20250207,123800,504367443,799,799,799,799,1
|
|
20250207,123700,504366644,799,797,799,797,12
|
|
20250207,123600,504357074,797,796,797,796,1300
|
|
20250207,123500,503321974,797,797,797,797,2
|
|
20250207,123400,503320380,797,797,797,797,2772
|
|
20250207,123300,501111096,799,799,799,799,49
|
|
20250207,123200,501071945,798,798,798,798,527
|
|
20250207,123100,500651399,799,799,799,799,10
|
|
20250207,123000,500643409,799,799,799,799,1
|
|
20250207,122900,500642610,797,797,797,797,153
|
|
20250207,122800,500520669,797,797,798,797,168
|
|
20250207,122700,500386772,798,800,800,798,138
|
|
20250207,122600,500276572,799,799,799,799,5567
|
|
20250207,122500,495828539,799,796,799,796,351
|
|
20250207,122400,495549140,796,796,799,795,1783
|
|
20250207,122300,494130023,799,799,799,799,330
|
|
20250207,122200,493866353,799,799,799,799,0
|
|
20250207,122100,493866353,799,796,799,795,6052
|
|
20250207,122000,489054817,800,798,800,795,276
|
|
20250207,121900,488835212,800,800,800,800,0
|
|
20250207,121800,488835212,800,800,800,799,504
|
|
20250207,121700,488432025,800,799,800,799,5
|
|
20250207,121600,488428028,800,793,800,793,593
|
|
20250207,121500,487955517,792,792,792,792,691
|
|
20250207,121400,487408245,792,792,792,792,1405
|
|
20250207,121300,486295485,792,789,792,789,6
|
|
20250207,121200,486290740,792,790,792,790,6120
|
|
20250207,121100,481449989,790,790,790,790,0
|
|
20250207,121000,481449989,790,790,790,790,0
|
|
20250207,120900,481449989,790,790,790,790,28
|
|
20250207,120800,481427869,790,790,790,790,11
|
|
20250207,120700,481419179,790,790,790,790,11
|
|
20250207,120600,481410489,787,787,787,787,100
|
|
20250207,120500,481331789,791,788,791,788,1050
|
|
20250207,120400,480504240,789,789,789,789,0
|
|
20250207,120300,480504240,789,790,790,789,1099
|
|
20250207,120200,479637094,790,790,791,790,4
|
|
20250207,120100,479633933,789,789,789,789,1165
|
|
20250207,120000,478714748,789,788,789,788,1170
|
|
20250207,115900,477791619,789,788,789,788,1349
|
|
20250207,115800,476728606,788,788,788,788,501
|
|
20250207,115700,476333818,788,788,788,788,0
|
|
20250207,115600,476333818,788,788,788,788,0
|
|
20250207,115500,476333818,788,788,788,788,100
|
|
20250207,115400,476255018,788,788,788,788,51
|
|
20250207,115300,476214830,787,787,787,787,17
|
|
20250207,115200,476201451,787,787,787,787,229
|
|
20250207,115100,476021228,787,787,787,787,0
|
|
20250207,115000,476021228,787,787,787,787,1
|
|
20250207,114900,476020441,787,787,787,787,100
|
|
20250207,114800,475941741,787,785,787,785,10
|
|
20250207,114700,475933889,785,785,785,785,0
|
|
20250207,114600,475933889,785,785,785,785,0
|
|
20250207,114500,475933889,785,785,785,785,1947
|
|
20250207,114400,474405494,785,784,785,784,68
|
|
20250207,114300,474352127,784,786,786,784,5431
|
|
20250207,114200,470090070,786,787,787,786,545
|
|
20250207,114100,469661181,787,787,787,787,1
|
|
20250207,114000,469660394,787,787,787,787,3
|
|
20250207,113900,469658033,787,787,787,787,0
|
|
20250207,113800,469658033,787,787,787,784,46
|
|
20250207,113700,469621936,787,785,787,784,41
|
|
20250207,113600,469589759,787,787,787,787,0
|
|
20250207,113500,469589759,787,787,787,787,595
|
|
20250207,113400,469121494,787,787,787,787,100
|
|
20250207,113300,469042794,787,787,787,787,73
|
|
20250207,113200,468985343,787,787,787,784,2795
|
|
20250207,113100,466785684,787,787,787,787,1
|
|
20250207,113000,466784897,783,783,783,783,0
|
|
20250207,112900,466784897,783,786,786,783,1240
|
|
20250207,112800,465813588,787,787,787,787,435
|
|
20250207,112700,465471243,787,786,787,786,50
|
|
20250207,112600,465431903,785,787,787,785,1218
|
|
20250207,112500,464475337,785,785,785,785,200
|
|
20250207,112400,464318337,785,787,787,785,1223
|
|
20250207,112300,463357436,787,787,787,782,1373
|
|
20250207,112200,462283740,782,782,782,782,0
|
|
20250207,112100,462283740,782,784,784,782,3010
|
|
20250207,112000,459926822,787,787,787,787,0
|
|
20250207,111900,459926822,787,787,787,783,212
|
|
20250207,111800,459760018,787,787,787,787,1
|
|
20250207,111700,459759231,783,783,783,783,0
|
|
20250207,111600,459759231,783,783,783,783,0
|
|
20250207,111500,459759231,783,782,785,782,130
|
|
20250207,111400,459657231,787,785,787,783,2726
|
|
20250207,111300,457515534,785,784,786,784,474
|
|
20250207,111200,457143816,783,780,783,780,3420
|
|
20250207,111100,454474956,780,780,780,780,251
|
|
20250207,111000,454279176,780,781,784,780,15020
|
|
20250207,110900,442561388,781,781,781,781,647
|
|
20250207,110800,442056081,781,781,781,781,0
|
|
20250207,110700,442056081,781,784,784,780,13313
|
|
20250207,110600,431634715,784,784,784,784,10
|
|
20250207,110500,431626875,786,786,786,786,66
|
|
20250207,110400,431574999,786,786,786,786,1
|
|
20250207,110300,431574213,782,782,782,782,0
|
|
20250207,110200,431574213,782,782,782,781,11837
|
|
20250207,110100,422317979,782,782,782,782,15
|
|
20250207,110000,422306249,782,782,782,782,0
|
|
20250207,105900,422306249,782,784,784,782,23995
|
|
20250207,105800,403517872,783,783,783,783,0
|
|
20250207,105700,403517872,783,788,788,783,1501
|
|
20250207,105600,402342579,784,788,788,784,2282
|
|
20250207,105500,400552752,787,787,787,787,3816
|
|
20250207,105400,397549560,787,787,787,787,370
|
|
20250207,105300,397258370,787,784,787,783,3001
|
|
20250207,105200,394908212,783,789,789,783,1415
|
|
20250207,105100,393791795,789,789,789,789,254
|
|
20250207,105000,393591389,782,789,789,782,10108
|
|
20250207,104900,385661647,789,789,789,789,200
|
|
20250207,104800,385503847,789,788,789,786,4001
|
|
20250207,104700,382358168,788,789,789,788,432
|
|
20250207,104600,382017330,789,789,789,789,500
|
|
20250207,104500,381622830,791,791,791,791,0
|
|
20250207,104400,381622830,791,789,791,786,10572
|
|
20250207,104300,373296257,786,785,788,785,85
|
|
20250207,104200,373229402,786,786,786,786,3300
|
|
20250207,104100,370635602,785,790,790,785,1071
|
|
20250207,104000,369790002,790,789,790,786,6503
|
|
20250207,103900,364673120,793,793,793,790,5160
|
|
20250207,103800,360583568,793,793,793,793,1001
|
|
20250207,103700,359789775,793,787,793,786,295
|
|
20250207,103600,359556515,787,786,790,786,5943
|
|
20250207,103500,354879221,788,788,788,788,1
|
|
20250207,103400,354878433,785,784,793,784,20
|
|
20250207,103300,354862734,784,785,788,783,12287
|
|
20250207,103200,345215987,785,785,785,785,0
|
|
20250207,103100,345215987,785,784,785,784,738
|
|
20250207,103000,344636670,784,788,788,784,6
|
|
20250207,102900,344631961,783,786,786,783,23314
|
|
20250207,102800,326344090,788,788,788,788,2
|
|
20250207,102700,326342514,786,787,787,786,3685
|
|
20250207,102600,323442610,788,788,788,788,4989
|
|
20250207,102500,319511278,788,789,789,788,2000
|
|
20250207,102400,317934978,791,793,793,791,2499
|
|
20250207,102300,315957271,794,794,794,793,2503
|
|
20250207,102200,313970890,793,788,793,788,1700
|
|
20250207,102100,312630390,793,790,793,787,3496
|
|
20250207,102000,309860314,790,790,791,790,3928
|
|
20250207,101900,306757191,791,789,791,786,11835
|
|
20250207,101800,297445738,793,788,794,788,2610
|
|
20250207,101700,295376644,787,791,791,787,804
|
|
20250207,101600,294740696,786,793,793,785,20281
|
|
20250207,101500,278787479,792,796,796,791,15518
|
|
20250207,101400,266480005,799,796,799,794,161
|
|
20250207,101300,266351866,800,802,802,794,4642
|
|
20250207,101200,262644718,800,802,802,800,379
|
|
20250207,101100,262341081,802,802,803,802,1212
|
|
20250207,101000,261369045,802,801,802,801,3190
|
|
20250207,100900,258810846,800,801,802,795,5341
|
|
20250207,100800,254556674,798,798,798,794,8820
|
|
20250207,100700,247522722,805,788,809,787,38963
|
|
20250207,100600,216521731,787,781,788,780,52785
|
|
20250207,100500,175199545,750,750,750,750,0
|
|
20250207,100400,175199545,750,802,802,750,37814
|
|
20250207,100300,145232419,801,808,808,801,22883
|
|
20250207,100200,126832837,808,813,813,808,2314
|
|
20250207,100100,124960091,813,809,813,808,3404
|
|
20250207,100000,122207499,809,811,818,809,777
|
|
20250207,095900,121577569,811,817,818,811,2197
|
|
20250207,095800,119782625,817,808,817,808,1300
|
|
20250207,095700,118728169,808,813,813,808,12401
|
|
20250207,095600,108666419,814,814,814,814,3021
|
|
20250207,095500,106207325,818,818,818,818,0
|
|
20250207,095400,106207325,818,818,818,814,5820
|
|
20250207,095300,101469765,813,814,814,810,7039
|
|
20250207,095200,95760713,812,816,816,810,5557
|
|
20250207,095100,91250816,820,820,820,820,1
|
|
20250207,095000,91249996,816,819,819,814,38554
|
|
20250207,094900,59760287,819,821,822,819,5379
|
|
20250207,094800,55352791,821,825,825,821,4836
|
|
20250207,094700,51381507,825,826,826,824,125
|
|
20250207,094600,51278464,826,826,826,826,6
|
|
20250207,094500,51273508,826,826,826,826,19
|
|
20250207,094400,51257814,826,825,826,824,2297
|
|
20250207,094300,49362387,826,826,826,826,0
|
|
20250207,094200,49362387,826,826,826,826,0
|
|
20250207,094100,49362387,826,826,826,826,0
|
|
20250207,094000,49362387,826,826,826,821,2004
|
|
20250207,093900,47717019,822,823,826,821,3352
|
|
20250207,093800,44963698,821,824,824,821,13674
|
|
20250207,093700,33731956,824,824,824,824,168
|
|
20250207,093600,33593524,826,826,826,826,0
|
|
20250207,093500,33593524,826,826,826,826,0
|
|
20250207,093400,33593524,826,826,826,826,0
|
|
20250207,093300,33593524,826,826,826,826,10
|
|
20250207,093200,33585264,826,824,826,823,701
|
|
20250207,093100,33008333,826,826,826,825,2914
|
|
20250207,093000,30601619,823,823,823,823,1154
|
|
20250207,092900,29651877,823,824,824,823,3360
|
|
20250207,092800,26886447,826,826,826,826,0
|
|
20250207,092700,26886447,826,826,826,826,0
|
|
20250207,092600,26886447,826,826,826,826,0
|
|
20250207,092500,26886447,826,823,826,822,1824
|
|
20250207,092400,25385583,826,826,826,826,33
|
|
20250207,092300,25358325,826,826,826,826,370
|
|
20250207,092200,25052705,827,827,827,827,0
|
|
20250207,092100,25052705,827,827,827,827,0
|
|
20250207,092000,25052705,827,826,827,826,23
|
|
20250207,091900,25033706,823,823,823,823,941
|
|
20250207,091800,24259263,826,826,826,826,0
|
|
20250207,091700,24259263,826,826,826,826,1
|
|
20250207,091600,24258437,823,824,824,823,630
|
|
20250207,091500,23739946,823,825,825,823,3416
|
|
20250207,091400,20927973,824,824,824,824,0
|
|
20250207,091300,20927973,824,824,824,824,4
|
|
20250207,091200,20924677,824,825,825,824,1156
|
|
20250207,091100,19971605,825,825,825,825,300
|
|
20250207,091000,19724105,825,825,825,825,1
|
|
20250207,090900,19723280,824,825,825,824,7841
|
|
20250207,090800,13258176,828,828,828,828,0
|
|
20250207,090700,13258176,828,828,828,828,523
|
|
20250207,090600,12825132,831,831,831,831,0
|
|
20250207,090500,12825132,831,831,831,831,0
|
|
20250207,090400,12825132,831,825,831,825,617
|
|
20250207,090300,12316101,822,825,825,822,610
|
|
20250207,090200,11814529,825,827,827,825,13864
|
|
20250207,090100,375993,831,828,831,828,250
|
|
20250207,090000,168708,827,827,827,827,204
|