758 lines
33 KiB
CSV
758 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,213500,507170406,790,790,790,790,11388
|
|
20250210,213400,507170406,790,790,790,790,0
|
|
20250210,213300,507170406,790,790,790,790,0
|
|
20250210,213200,507170406,790,790,790,790,0
|
|
20250210,213100,507170406,790,790,790,790,0
|
|
20250210,213000,507170406,790,790,790,790,0
|
|
20250210,212900,507170406,790,790,790,790,0
|
|
20250210,212800,507170406,790,790,790,790,0
|
|
20250210,212700,507170406,790,790,790,790,0
|
|
20250210,212600,507170406,790,790,790,790,0
|
|
20250210,212500,507170406,790,790,790,790,0
|
|
20250210,212400,507170406,790,790,790,790,0
|
|
20250210,212300,507170406,790,790,790,790,0
|
|
20250210,212200,507170406,790,790,790,790,0
|
|
20250210,212100,507170406,790,790,790,790,0
|
|
20250210,212000,507170406,790,790,790,790,0
|
|
20250210,211900,507170406,790,790,790,790,0
|
|
20250210,211800,507170406,790,790,790,790,0
|
|
20250210,211700,507170406,790,790,790,790,0
|
|
20250210,211600,507170406,790,790,790,790,0
|
|
20250210,211500,507170406,790,790,790,790,0
|
|
20250210,211400,507170406,790,790,790,790,0
|
|
20250210,211300,507170406,790,790,790,790,0
|
|
20250210,211200,507170406,790,790,790,790,0
|
|
20250210,211100,507170406,790,790,790,790,0
|
|
20250210,211000,507170406,790,790,790,790,0
|
|
20250210,210900,507170406,790,790,790,790,0
|
|
20250210,210800,507170406,790,790,790,790,0
|
|
20250210,210700,507170406,790,790,790,790,0
|
|
20250210,210600,507170406,790,790,790,790,0
|
|
20250210,210500,507170406,790,790,790,790,11388
|
|
20250210,210400,507170406,790,790,790,790,0
|
|
20250210,210300,507170406,790,790,790,790,0
|
|
20250210,210200,507170406,790,790,790,790,0
|
|
20250210,210100,507170406,790,790,790,790,0
|
|
20250210,210000,507170406,790,790,790,790,0
|
|
20250210,205900,507170406,790,790,790,790,0
|
|
20250210,205800,507170406,790,790,790,790,0
|
|
20250210,205700,507170406,790,790,790,790,0
|
|
20250210,205600,507170406,790,790,790,790,0
|
|
20250210,205500,507170406,790,790,790,790,0
|
|
20250210,205400,507170406,790,790,790,790,0
|
|
20250210,205300,507170406,790,790,790,790,0
|
|
20250210,205200,507170406,790,790,790,790,0
|
|
20250210,205100,507170406,790,790,790,790,0
|
|
20250210,205000,507170406,790,790,790,790,0
|
|
20250210,204900,507170406,790,790,790,790,0
|
|
20250210,204800,507170406,790,790,790,790,0
|
|
20250210,204700,507170406,790,790,790,790,0
|
|
20250210,204600,507170406,790,790,790,790,0
|
|
20250210,204500,507170406,790,790,790,790,0
|
|
20250210,204400,507170406,790,790,790,790,0
|
|
20250210,204300,507170406,790,790,790,790,0
|
|
20250210,204200,507170406,790,790,790,790,0
|
|
20250210,204100,507170406,790,790,790,790,0
|
|
20250210,204000,507170406,790,790,790,790,0
|
|
20250210,203900,507170406,790,790,790,790,0
|
|
20250210,203800,507170406,790,790,790,790,0
|
|
20250210,203700,507170406,790,790,790,790,0
|
|
20250210,203600,507170406,790,790,790,790,0
|
|
20250210,203500,507170406,790,790,790,790,11388
|
|
20250210,203400,507170406,790,790,790,790,0
|
|
20250210,203300,507170406,790,790,790,790,0
|
|
20250210,203200,507170406,790,790,790,790,0
|
|
20250210,203100,507170406,790,790,790,790,0
|
|
20250210,203000,507170406,790,790,790,790,0
|
|
20250210,202900,507170406,790,790,790,790,0
|
|
20250210,202800,507170406,790,790,790,790,0
|
|
20250210,202700,507170406,790,790,790,790,0
|
|
20250210,202600,507170406,790,790,790,790,0
|
|
20250210,202500,507170406,790,790,790,790,0
|
|
20250210,202400,507170406,790,790,790,790,0
|
|
20250210,202300,507170406,790,790,790,790,0
|
|
20250210,202200,507170406,790,790,790,790,0
|
|
20250210,202100,507170406,790,790,790,790,0
|
|
20250210,202000,507170406,790,790,790,790,0
|
|
20250210,201900,507170406,790,790,790,790,0
|
|
20250210,201800,507170406,790,790,790,790,0
|
|
20250210,201700,507170406,790,790,790,790,0
|
|
20250210,201600,507170406,790,790,790,790,0
|
|
20250210,201500,507170406,790,790,790,790,0
|
|
20250210,201400,507170406,790,790,790,790,0
|
|
20250210,201300,507170406,790,790,790,790,0
|
|
20250210,201200,507170406,790,790,790,790,0
|
|
20250210,201100,507170406,790,790,790,790,0
|
|
20250210,201000,507170406,790,790,790,790,0
|
|
20250210,200900,507170406,790,790,790,790,0
|
|
20250210,200800,507170406,790,790,790,790,0
|
|
20250210,200700,507170406,790,790,790,790,0
|
|
20250210,200600,507170406,790,790,790,790,0
|
|
20250210,200500,507170406,790,790,790,790,11388
|
|
20250210,200400,507170406,790,790,790,790,0
|
|
20250210,200300,507170406,790,790,790,790,0
|
|
20250210,200200,507170406,790,790,790,790,0
|
|
20250210,200100,507170406,790,790,790,790,0
|
|
20250210,200000,507170406,790,790,790,790,0
|
|
20250210,195900,507170406,790,790,790,790,0
|
|
20250210,195800,507170406,790,790,790,790,0
|
|
20250210,195700,507170406,790,790,790,790,0
|
|
20250210,195600,507170406,790,790,790,790,0
|
|
20250210,195500,507170406,790,790,790,790,0
|
|
20250210,195400,507170406,790,790,790,790,0
|
|
20250210,195300,507170406,790,790,790,790,0
|
|
20250210,195200,507170406,790,790,790,790,0
|
|
20250210,195100,507170406,790,790,790,790,0
|
|
20250210,195000,507170406,790,790,790,790,0
|
|
20250210,194900,507170406,790,790,790,790,0
|
|
20250210,194800,507170406,790,790,790,790,0
|
|
20250210,194700,507170406,790,790,790,790,0
|
|
20250210,194600,507170406,790,790,790,790,0
|
|
20250210,194500,507170406,790,790,790,790,0
|
|
20250210,194400,507170406,790,790,790,790,0
|
|
20250210,194300,507170406,790,790,790,790,0
|
|
20250210,194200,507170406,790,790,790,790,0
|
|
20250210,194100,507170406,790,790,790,790,0
|
|
20250210,194000,507170406,790,790,790,790,0
|
|
20250210,193900,507170406,790,790,790,790,0
|
|
20250210,193800,507170406,790,790,790,790,0
|
|
20250210,193700,507170406,790,790,790,790,0
|
|
20250210,193600,507170406,790,790,790,790,0
|
|
20250210,193500,507170406,790,790,790,790,11388
|
|
20250210,193400,507170406,790,790,790,790,0
|
|
20250210,193300,507170406,790,790,790,790,0
|
|
20250210,193200,507170406,790,790,790,790,0
|
|
20250210,193100,507170406,790,790,790,790,0
|
|
20250210,193000,507170406,790,790,790,790,0
|
|
20250210,192900,507170406,790,790,790,790,0
|
|
20250210,192800,507170406,790,790,790,790,0
|
|
20250210,192700,507170406,790,790,790,790,0
|
|
20250210,192600,507170406,790,790,790,790,0
|
|
20250210,192500,507170406,790,790,790,790,0
|
|
20250210,192400,507170406,790,790,790,790,0
|
|
20250210,192300,507170406,790,790,790,790,0
|
|
20250210,192200,507170406,790,790,790,790,0
|
|
20250210,192100,507170406,790,790,790,790,0
|
|
20250210,192000,507170406,790,790,790,790,0
|
|
20250210,191900,507170406,790,790,790,790,0
|
|
20250210,191800,507170406,790,790,790,790,0
|
|
20250210,191700,507170406,790,790,790,790,0
|
|
20250210,191600,507170406,790,790,790,790,0
|
|
20250210,191500,507170406,790,790,790,790,0
|
|
20250210,191400,507170406,790,790,790,790,0
|
|
20250210,191300,507170406,790,790,790,790,0
|
|
20250210,191200,507170406,790,790,790,790,0
|
|
20250210,191100,507170406,790,790,790,790,0
|
|
20250210,191000,507170406,790,790,790,790,0
|
|
20250210,190900,507170406,790,790,790,790,0
|
|
20250210,190800,507170406,790,790,790,790,0
|
|
20250210,190700,507170406,790,790,790,790,0
|
|
20250210,190600,507170406,790,790,790,790,0
|
|
20250210,190500,507170406,790,790,790,790,11388
|
|
20250210,190400,507170406,790,790,790,790,0
|
|
20250210,190300,507170406,790,790,790,790,0
|
|
20250210,190200,507170406,790,790,790,790,0
|
|
20250210,190100,507170406,790,790,790,790,0
|
|
20250210,190000,507170406,790,790,790,790,0
|
|
20250210,185900,507170406,790,790,790,790,0
|
|
20250210,185800,507170406,790,790,790,790,0
|
|
20250210,185700,507170406,790,790,790,790,0
|
|
20250210,185600,507170406,790,790,790,790,0
|
|
20250210,185500,507170406,790,790,790,790,0
|
|
20250210,185400,507170406,790,790,790,790,0
|
|
20250210,185300,507170406,790,790,790,790,0
|
|
20250210,185200,507170406,790,790,790,790,0
|
|
20250210,185100,507170406,790,790,790,790,0
|
|
20250210,185000,507170406,790,790,790,790,0
|
|
20250210,184900,507170406,790,790,790,790,0
|
|
20250210,184800,507170406,790,790,790,790,0
|
|
20250210,184700,507170406,790,790,790,790,0
|
|
20250210,184600,507170406,790,790,790,790,0
|
|
20250210,184500,507170406,790,790,790,790,0
|
|
20250210,184400,507170406,790,790,790,790,0
|
|
20250210,184300,507170406,790,790,790,790,0
|
|
20250210,184200,507170406,790,790,790,790,0
|
|
20250210,184100,507170406,790,790,790,790,0
|
|
20250210,184000,507170406,790,790,790,790,0
|
|
20250210,183900,507170406,790,790,790,790,0
|
|
20250210,183800,507170406,790,790,790,790,0
|
|
20250210,183700,507170406,790,790,790,790,0
|
|
20250210,183600,507170406,790,790,790,790,0
|
|
20250210,183500,507170406,790,790,790,790,11388
|
|
20250210,183400,507170406,790,790,790,790,0
|
|
20250210,183300,507170406,790,790,790,790,0
|
|
20250210,183200,507170406,790,790,790,790,0
|
|
20250210,183100,507170406,790,790,790,790,0
|
|
20250210,183000,507170406,790,790,790,790,0
|
|
20250210,182900,507170406,790,790,790,790,0
|
|
20250210,182800,507170406,790,790,790,790,0
|
|
20250210,182700,507170406,790,790,790,790,0
|
|
20250210,182600,507170406,790,790,790,790,0
|
|
20250210,182500,507170406,790,790,790,790,0
|
|
20250210,182400,507170406,790,790,790,790,0
|
|
20250210,182300,507170406,790,790,790,790,0
|
|
20250210,182200,507170406,790,790,790,790,0
|
|
20250210,182100,507170406,790,790,790,790,0
|
|
20250210,182000,507170406,790,790,790,790,0
|
|
20250210,181900,507170406,790,790,790,790,0
|
|
20250210,181800,507170406,790,790,790,790,0
|
|
20250210,181700,507170406,790,790,790,790,0
|
|
20250210,181600,507170406,790,790,790,790,0
|
|
20250210,181500,507170406,790,790,790,790,0
|
|
20250210,181400,507170406,790,790,790,790,0
|
|
20250210,181300,507170406,790,790,790,790,0
|
|
20250210,181200,507170406,790,790,790,790,0
|
|
20250210,181100,507170406,790,790,790,790,0
|
|
20250210,181000,507170406,790,790,790,790,0
|
|
20250210,180900,507170406,790,790,790,790,0
|
|
20250210,180800,507170406,790,790,790,790,0
|
|
20250210,180700,507170406,790,790,790,790,0
|
|
20250210,180600,507170406,790,790,790,790,0
|
|
20250210,180500,507170406,790,790,790,790,11388
|
|
20250210,180400,507170406,790,790,790,790,0
|
|
20250210,180300,507170406,790,790,790,790,0
|
|
20250210,180200,507170406,790,790,790,790,0
|
|
20250210,180100,507170406,790,790,790,790,0
|
|
20250210,180000,507170406,790,790,790,790,0
|
|
20250210,175900,507170406,790,790,790,790,0
|
|
20250210,175800,507170406,790,790,790,790,0
|
|
20250210,175700,507170406,790,790,790,790,0
|
|
20250210,175600,507170406,790,790,790,790,0
|
|
20250210,175500,507170406,790,790,790,790,0
|
|
20250210,175400,507170406,790,790,790,790,0
|
|
20250210,175300,507170406,790,790,790,790,0
|
|
20250210,175200,507170406,790,790,790,790,0
|
|
20250210,175100,507170406,790,790,790,790,0
|
|
20250210,175000,507170406,790,790,790,790,0
|
|
20250210,174900,507170406,790,790,790,790,0
|
|
20250210,174800,507170406,790,790,790,790,0
|
|
20250210,174700,507170406,790,790,790,790,0
|
|
20250210,174600,507170406,790,790,790,790,0
|
|
20250210,174500,507170406,790,790,790,790,0
|
|
20250210,174400,507170406,790,790,790,790,0
|
|
20250210,174300,507170406,790,790,790,790,0
|
|
20250210,174200,507170406,790,790,790,790,0
|
|
20250210,174100,507170406,790,790,790,790,0
|
|
20250210,174000,507170406,790,790,790,790,0
|
|
20250210,173900,507170406,790,790,790,790,0
|
|
20250210,173800,507170406,790,790,790,790,0
|
|
20250210,173700,507170406,790,790,790,790,0
|
|
20250210,173600,507170406,790,790,790,790,0
|
|
20250210,173500,507170406,790,790,790,790,11388
|
|
20250210,173400,507170406,790,790,790,790,0
|
|
20250210,173300,507170406,790,790,790,790,0
|
|
20250210,173200,507170406,790,790,790,790,0
|
|
20250210,173100,507170406,790,790,790,790,0
|
|
20250210,173000,507170406,790,790,790,790,0
|
|
20250210,172900,507170406,790,790,790,790,0
|
|
20250210,172800,507170406,790,790,790,790,0
|
|
20250210,172700,507170406,790,790,790,790,0
|
|
20250210,172600,507170406,790,790,790,790,0
|
|
20250210,172500,507170406,790,790,790,790,0
|
|
20250210,172400,507170406,790,790,790,790,0
|
|
20250210,172300,507170406,790,790,790,790,0
|
|
20250210,172200,507170406,790,790,790,790,0
|
|
20250210,172100,507170406,790,790,790,790,0
|
|
20250210,172000,507170406,790,790,790,790,0
|
|
20250210,171900,507170406,790,790,790,790,0
|
|
20250210,171800,507170406,790,790,790,790,0
|
|
20250210,171700,507170406,790,790,790,790,0
|
|
20250210,171600,507170406,790,790,790,790,0
|
|
20250210,171500,507170406,790,790,790,790,0
|
|
20250210,171400,507170406,790,790,790,790,0
|
|
20250210,171300,507170406,790,790,790,790,0
|
|
20250210,171200,507170406,790,790,790,790,0
|
|
20250210,171100,507170406,790,790,790,790,0
|
|
20250210,171000,507170406,790,790,790,790,0
|
|
20250210,170900,507170406,790,790,790,790,0
|
|
20250210,170800,507170406,790,790,790,790,0
|
|
20250210,170700,507170406,790,790,790,790,0
|
|
20250210,170600,507170406,790,790,790,790,0
|
|
20250210,170500,507170406,790,790,790,790,11388
|
|
20250210,170400,507170406,790,790,790,790,0
|
|
20250210,170300,507170406,790,790,790,790,0
|
|
20250210,170200,507170406,790,790,790,790,0
|
|
20250210,170100,507170406,790,790,790,790,0
|
|
20250210,170000,507170406,790,790,790,790,0
|
|
20250210,165900,507170406,790,790,790,790,0
|
|
20250210,165800,507170406,790,790,790,790,0
|
|
20250210,165700,507170406,790,790,790,790,0
|
|
20250210,165600,507170406,790,790,790,790,0
|
|
20250210,165500,507170406,790,790,790,790,0
|
|
20250210,165400,507170406,790,790,790,790,0
|
|
20250210,165300,507170406,790,790,790,790,0
|
|
20250210,165200,507170406,790,790,790,790,0
|
|
20250210,165100,507170406,790,790,790,790,0
|
|
20250210,165000,507170406,790,790,790,790,0
|
|
20250210,164900,507170406,790,790,790,790,0
|
|
20250210,164800,507170406,790,790,790,790,0
|
|
20250210,164700,507170406,790,790,790,790,0
|
|
20250210,164600,507170406,790,790,790,790,0
|
|
20250210,164500,507170406,790,790,790,790,0
|
|
20250210,164400,507170406,790,790,790,790,0
|
|
20250210,164300,507170406,790,790,790,790,0
|
|
20250210,164200,507170406,790,790,790,790,0
|
|
20250210,164100,507170406,790,790,790,790,0
|
|
20250210,164000,507170406,790,790,790,790,0
|
|
20250210,163900,507170406,790,790,790,790,0
|
|
20250210,163800,507170406,790,790,790,790,0
|
|
20250210,163700,507170406,790,790,790,790,0
|
|
20250210,163600,507170406,790,790,790,790,0
|
|
20250210,163500,507170406,790,790,790,790,11388
|
|
20250210,163400,507170406,790,790,790,790,0
|
|
20250210,163300,507170406,790,790,790,790,0
|
|
20250210,163200,507170406,790,790,790,790,0
|
|
20250210,163100,507170406,790,790,790,790,0
|
|
20250210,163000,507170406,790,790,790,790,0
|
|
20250210,162900,507170406,790,790,790,790,0
|
|
20250210,162800,507170406,790,790,790,790,0
|
|
20250210,162700,507170406,790,790,790,790,0
|
|
20250210,162600,507170406,790,790,790,790,0
|
|
20250210,162500,507170406,790,790,790,790,0
|
|
20250210,162400,507170406,790,790,790,790,0
|
|
20250210,162300,507170406,790,790,790,790,0
|
|
20250210,162200,507170406,790,790,790,790,0
|
|
20250210,162100,507170406,790,790,790,790,0
|
|
20250210,162000,507170406,790,790,790,790,0
|
|
20250210,161900,507170406,790,790,790,790,0
|
|
20250210,161800,507170406,790,790,790,790,0
|
|
20250210,161700,507170406,790,790,790,790,0
|
|
20250210,161600,507170406,790,790,790,790,0
|
|
20250210,161500,507170406,790,790,790,790,0
|
|
20250210,161400,507170406,790,790,790,790,0
|
|
20250210,161300,507170406,790,790,790,790,0
|
|
20250210,161200,507170406,790,790,790,790,0
|
|
20250210,161100,507170406,790,790,790,790,0
|
|
20250210,161000,507170406,790,790,790,790,0
|
|
20250210,160900,507170406,790,790,790,790,0
|
|
20250210,160800,507170406,790,790,790,790,0
|
|
20250210,160700,507170406,790,790,790,790,0
|
|
20250210,160600,507170406,790,790,790,790,0
|
|
20250210,160500,507170406,790,790,790,790,11388
|
|
20250210,160400,507170406,790,790,790,790,0
|
|
20250210,160300,507170406,790,790,790,790,0
|
|
20250210,160200,507170406,790,790,790,790,0
|
|
20250210,160100,507170406,790,790,790,790,0
|
|
20250210,160000,507170406,790,790,790,790,0
|
|
20250210,155900,507170406,790,790,790,790,0
|
|
20250210,155800,507170406,790,790,790,790,0
|
|
20250210,155700,507170406,790,790,790,790,0
|
|
20250210,155600,507170406,790,790,790,790,0
|
|
20250210,155500,507170406,790,790,790,790,0
|
|
20250210,155400,507170406,790,790,790,790,0
|
|
20250210,155300,507170406,790,790,790,790,0
|
|
20250210,155200,507170406,790,790,790,790,0
|
|
20250210,155100,507170406,790,790,790,790,0
|
|
20250210,155000,507170406,790,790,790,790,0
|
|
20250210,154900,507170406,790,790,790,790,0
|
|
20250210,154800,507170406,790,790,790,790,0
|
|
20250210,154700,507170406,790,790,790,790,0
|
|
20250210,154600,507170406,790,790,790,790,0
|
|
20250210,154500,507170406,790,790,790,790,0
|
|
20250210,154400,507170406,790,790,790,790,0
|
|
20250210,154300,507170406,790,790,790,790,0
|
|
20250210,154200,507170406,790,790,790,790,0
|
|
20250210,154100,507170406,790,790,790,790,0
|
|
20250210,154000,507170406,790,790,790,790,0
|
|
20250210,153900,507170406,790,790,790,790,0
|
|
20250210,153800,507170406,790,790,790,790,0
|
|
20250210,153700,507170406,790,790,790,790,0
|
|
20250210,153600,507170406,790,790,790,790,0
|
|
20250210,153500,507170406,790,790,790,790,11388
|
|
20250210,153400,507170406,790,790,790,790,0
|
|
20250210,153300,507170406,790,790,790,790,0
|
|
20250210,153200,507170406,790,790,790,790,0
|
|
20250210,153100,507170406,790,790,790,790,0
|
|
20250210,153000,507170406,790,790,790,790,11388
|
|
20250210,152900,498173886,794,794,794,794,0
|
|
20250210,152800,498173886,794,794,794,794,0
|
|
20250210,152700,498173886,794,794,794,794,0
|
|
20250210,152600,498173886,794,794,794,794,0
|
|
20250210,152500,498173886,794,794,794,794,0
|
|
20250210,152400,498173886,794,794,794,794,0
|
|
20250210,152300,498173886,794,794,794,794,0
|
|
20250210,152200,498173886,794,794,794,794,0
|
|
20250210,152100,498173886,794,794,794,794,0
|
|
20250210,152000,498173886,794,794,794,794,0
|
|
20250210,151900,498173886,794,795,795,794,1553
|
|
20250210,151800,496940784,795,794,795,794,2194
|
|
20250210,151700,495198716,793,793,793,793,273
|
|
20250210,151600,494982227,794,794,794,794,42
|
|
20250210,151500,494948879,794,795,795,794,2724
|
|
20250210,151400,492785996,795,795,795,795,0
|
|
20250210,151300,492785996,795,795,795,795,72
|
|
20250210,151200,492728756,795,795,795,795,0
|
|
20250210,151100,492728756,795,796,796,795,1101
|
|
20250210,151000,491852860,794,794,794,794,3
|
|
20250210,150900,491850478,796,796,796,796,200
|
|
20250210,150800,491691278,797,795,797,795,614
|
|
20250210,150700,491203122,794,791,794,791,6136
|
|
20250210,150600,486343110,791,792,792,791,1569
|
|
20250210,150500,485101962,793,791,793,791,1079
|
|
20250210,150400,484246914,794,794,794,794,0
|
|
20250210,150300,484246914,794,794,794,794,490
|
|
20250210,150200,483857854,794,791,795,791,12552
|
|
20250210,150100,473929182,791,792,792,791,700
|
|
20250210,150000,473374842,797,797,797,797,101
|
|
20250210,145900,473294345,792,790,792,790,15483
|
|
20250210,145800,461033267,789,789,789,789,1204
|
|
20250210,145700,460083311,792,792,792,792,0
|
|
20250210,145600,460083311,792,790,792,790,150
|
|
20250210,145500,459964809,790,792,792,790,1740
|
|
20250210,145400,458589548,791,791,791,791,1000
|
|
20250210,145300,457798548,792,792,792,791,351
|
|
20250210,145200,457520856,792,792,792,791,3563
|
|
20250210,145100,454702393,791,792,792,791,851
|
|
20250210,145000,454028681,792,797,797,792,14501
|
|
20250210,144900,442535580,797,796,797,796,1546
|
|
20250210,144800,441304918,796,796,796,796,1112
|
|
20250210,144700,440419766,798,798,798,798,172
|
|
20250210,144600,440282510,798,797,798,797,627
|
|
20250210,144500,439782513,797,797,797,797,10
|
|
20250210,144400,439774543,797,797,797,797,71
|
|
20250210,144300,439717956,797,797,797,797,21
|
|
20250210,144200,439701219,797,797,797,797,0
|
|
20250210,144100,439701219,797,797,797,797,107
|
|
20250210,144000,439615940,797,797,797,797,1
|
|
20250210,143900,439615143,797,797,797,797,202
|
|
20250210,143800,439454149,798,798,798,798,0
|
|
20250210,143700,439454149,798,798,798,798,0
|
|
20250210,143600,439454149,798,798,798,798,63
|
|
20250210,143500,439403875,798,798,798,798,330
|
|
20250210,143400,439140535,798,798,798,798,100
|
|
20250210,143300,439060735,799,799,799,799,0
|
|
20250210,143200,439060735,799,799,799,799,50
|
|
20250210,143100,439020785,799,799,799,799,1
|
|
20250210,143000,439019986,794,795,795,794,150
|
|
20250210,142900,438900833,799,799,799,799,1055
|
|
20250210,142800,438057888,799,799,799,799,0
|
|
20250210,142700,438057888,799,799,799,799,100
|
|
20250210,142600,437977988,799,799,799,799,205
|
|
20250210,142500,437814193,799,799,799,798,337
|
|
20250210,142400,437544980,799,799,799,799,1000
|
|
20250210,142300,436745980,799,799,799,799,0
|
|
20250210,142200,436745980,799,794,799,794,509
|
|
20250210,142100,436341734,799,799,799,799,700
|
|
20250210,142000,435782434,799,799,799,799,0
|
|
20250210,141900,435782434,799,799,799,799,489
|
|
20250210,141800,435391723,799,799,799,799,0
|
|
20250210,141700,435391723,799,797,799,797,49
|
|
20250210,141600,435352667,794,795,795,794,239
|
|
20250210,141500,435162830,797,797,797,797,800
|
|
20250210,141400,434525230,797,796,797,796,10
|
|
20250210,141300,434517261,797,797,797,797,3
|
|
20250210,141200,434514870,794,794,794,794,4
|
|
20250210,141100,434511694,797,797,797,794,33
|
|
20250210,141000,434485486,794,794,794,794,0
|
|
20250210,140900,434485486,794,794,794,794,896
|
|
20250210,140800,433774062,794,797,797,794,225
|
|
20250210,140700,433595337,797,797,797,797,35
|
|
20250210,140600,433567442,797,797,797,797,5
|
|
20250210,140500,433563457,792,792,792,792,5
|
|
20250210,140400,433559497,798,798,798,798,0
|
|
20250210,140300,433559497,798,798,798,798,0
|
|
20250210,140200,433559497,798,798,798,798,0
|
|
20250210,140100,433559497,798,798,798,798,0
|
|
20250210,140000,433559497,798,798,798,798,0
|
|
20250210,135900,433559497,798,790,798,790,152
|
|
20250210,135800,433438217,790,796,796,790,22111
|
|
20250210,135700,415897681,797,799,799,797,1794
|
|
20250210,135600,414466269,799,799,799,799,898
|
|
20250210,135500,413748767,800,800,800,800,0
|
|
20250210,135400,413748767,800,801,801,800,546
|
|
20250210,135300,413311669,801,800,801,800,792
|
|
20250210,135200,412677999,801,801,801,801,0
|
|
20250210,135100,412677999,801,801,801,801,1000
|
|
20250210,135000,411876999,801,801,801,801,1175
|
|
20250210,134900,410935824,801,801,801,801,237
|
|
20250210,134800,410745987,801,801,801,801,160
|
|
20250210,134700,410617827,801,800,801,800,6
|
|
20250210,134600,410613026,799,799,799,799,0
|
|
20250210,134500,410613026,799,799,799,799,0
|
|
20250210,134400,410613026,799,799,799,799,0
|
|
20250210,134300,410613026,799,799,799,799,0
|
|
20250210,134200,410613026,799,799,799,799,0
|
|
20250210,134100,410613026,799,799,799,799,9
|
|
20250210,134000,410605835,799,800,800,799,1578
|
|
20250210,133900,409343862,803,803,803,803,100
|
|
20250210,133800,409263562,803,803,803,803,1696
|
|
20250210,133700,407901674,803,803,803,803,240
|
|
20250210,133600,407708954,805,800,805,800,5003
|
|
20250210,133500,403693999,800,798,800,798,2012
|
|
20250210,133400,402088409,798,798,798,798,3
|
|
20250210,133300,402086015,798,800,800,798,281
|
|
20250210,133200,401861775,799,799,799,799,0
|
|
20250210,133100,401861775,799,800,800,799,10442
|
|
20250210,133000,393515958,801,801,801,801,52
|
|
20250210,132900,393474306,801,801,801,801,295
|
|
20250210,132800,393238011,801,801,801,801,383
|
|
20250210,132700,392931228,801,801,801,801,272
|
|
20250210,132600,392713356,801,801,801,801,380
|
|
20250210,132500,392408976,800,800,800,800,725
|
|
20250210,132400,391828976,800,801,801,800,501
|
|
20250210,132300,391428175,800,800,800,800,388
|
|
20250210,132200,391117775,799,799,799,799,0
|
|
20250210,132100,391117775,799,799,799,799,998
|
|
20250210,132000,390320373,799,798,799,798,250
|
|
20250210,131900,390120746,798,798,799,798,1033
|
|
20250210,131800,389296299,798,798,798,798,97
|
|
20250210,131700,389218893,798,798,798,798,95
|
|
20250210,131600,389143083,797,797,797,797,0
|
|
20250210,131500,389143083,797,797,797,797,114
|
|
20250210,131400,389052225,797,797,797,797,500
|
|
20250210,131300,388653725,797,797,797,797,1156
|
|
20250210,131200,387732393,797,797,797,797,0
|
|
20250210,131100,387732393,797,797,797,797,60
|
|
20250210,131000,387684573,797,797,797,793,71
|
|
20250210,130900,387627990,797,797,797,797,38
|
|
20250210,130800,387597704,797,797,797,797,0
|
|
20250210,130700,387597704,797,797,797,797,978
|
|
20250210,130600,386818238,797,797,797,797,0
|
|
20250210,130500,386818238,797,797,797,797,0
|
|
20250210,130400,386818238,797,797,797,797,0
|
|
20250210,130300,386818238,797,797,797,797,150
|
|
20250210,130200,386698688,797,797,797,797,0
|
|
20250210,130100,386698688,797,796,797,793,3320
|
|
20250210,130000,384065127,797,797,797,797,16
|
|
20250210,125900,384052375,797,797,797,797,2
|
|
20250210,125800,384050781,797,797,797,797,13
|
|
20250210,125700,384040420,797,796,797,796,245
|
|
20250210,125600,383845378,797,797,797,797,10
|
|
20250210,125500,383837408,797,797,797,797,0
|
|
20250210,125400,383837408,797,797,797,797,0
|
|
20250210,125300,383837408,797,797,797,797,0
|
|
20250210,125200,383837408,797,797,797,797,201
|
|
20250210,125100,383677211,797,797,797,797,0
|
|
20250210,125000,383677211,797,797,797,797,0
|
|
20250210,124900,383677211,797,797,797,797,55
|
|
20250210,124800,383633376,797,797,797,797,50
|
|
20250210,124700,383593526,797,797,797,797,24
|
|
20250210,124600,383574398,797,797,797,797,20
|
|
20250210,124500,383558458,797,797,797,797,1437
|
|
20250210,124400,382413169,797,797,797,797,0
|
|
20250210,124300,382413169,797,797,797,797,0
|
|
20250210,124200,382413169,797,797,797,797,0
|
|
20250210,124100,382413169,797,794,797,792,2887
|
|
20250210,124000,380124490,795,795,795,795,718
|
|
20250210,123900,379553680,797,796,797,796,56
|
|
20250210,123800,379509102,798,796,798,796,501
|
|
20250210,123700,379110304,799,799,799,796,47
|
|
20250210,123600,379072811,799,799,799,799,74
|
|
20250210,123500,379013685,799,799,799,799,0
|
|
20250210,123400,379013685,799,796,799,796,51
|
|
20250210,123300,378973086,799,799,799,799,0
|
|
20250210,123200,378973086,799,799,799,799,0
|
|
20250210,123100,378973086,799,799,799,799,101
|
|
20250210,123000,378892387,799,799,799,799,0
|
|
20250210,122900,378892387,799,799,799,799,13
|
|
20250210,122800,378882000,800,800,800,800,2
|
|
20250210,122700,378880400,801,794,801,792,6503
|
|
20250210,122600,373729747,795,801,801,795,1679
|
|
20250210,122500,372394230,801,801,801,801,1
|
|
20250210,122400,372393429,801,800,801,800,2501
|
|
20250210,122300,370392628,800,798,800,798,123
|
|
20250210,122200,370294272,800,798,800,797,369
|
|
20250210,122100,369999920,800,798,801,798,141
|
|
20250210,122000,369887394,798,799,801,798,130
|
|
20250210,121900,369783571,801,800,801,798,6395
|
|
20250210,121800,364673716,800,796,801,796,1197
|
|
20250210,121700,363719574,796,796,796,796,0
|
|
20250210,121600,363719574,796,795,796,795,33
|
|
20250210,121500,363693338,795,790,795,790,6
|
|
20250210,121400,363688583,796,796,796,796,1
|
|
20250210,121300,363687787,790,796,796,790,24
|
|
20250210,121200,363668744,796,796,796,796,62
|
|
20250210,121100,363619392,790,796,796,790,4733
|
|
20250210,121000,359871209,796,796,796,796,127
|
|
20250210,120900,359770117,797,797,797,797,3322
|
|
20250210,120800,357122483,797,797,797,797,100
|
|
20250210,120700,357042783,797,797,797,797,1
|
|
20250210,120600,357041986,797,797,797,797,0
|
|
20250210,120500,357041986,797,797,797,793,156
|
|
20250210,120400,356917909,796,796,796,796,1
|
|
20250210,120300,356917113,797,796,797,796,285
|
|
20250210,120200,356690251,797,797,797,796,9
|
|
20250210,120100,356683083,798,794,798,793,3
|
|
20250210,120000,356680698,798,794,798,794,2370
|
|
20250210,115900,354798906,798,798,798,794,11
|
|
20250210,115800,354790148,795,795,798,795,2002
|
|
20250210,115700,353198555,798,798,798,798,0
|
|
20250210,115600,353198555,798,795,798,795,4
|
|
20250210,115500,353195369,798,801,801,795,932
|
|
20250210,115400,352451652,798,798,801,798,64
|
|
20250210,115300,352400463,801,800,801,798,8506
|
|
20250210,115200,345611663,798,800,800,798,1133
|
|
20250210,115100,344707509,800,800,800,800,221
|
|
20250210,115000,344530709,800,801,801,800,113
|
|
20250210,114900,344440308,802,799,802,799,7190
|
|
20250210,114800,338686583,798,798,798,798,10
|
|
20250210,114700,338678603,798,798,798,798,0
|
|
20250210,114600,338678603,798,798,798,798,0
|
|
20250210,114500,338678603,798,798,798,798,0
|
|
20250210,114400,338678603,798,798,799,798,88
|
|
20250210,114300,338608352,799,799,799,799,0
|
|
20250210,114200,338608352,799,799,799,799,1
|
|
20250210,114100,338607553,797,798,798,797,48
|
|
20250210,114000,338569296,798,798,798,798,3
|
|
20250210,113900,338566902,797,794,797,794,6154
|
|
20250210,113800,333662197,793,793,793,793,32
|
|
20250210,113700,333636821,794,794,794,794,0
|
|
20250210,113600,333636821,794,794,794,794,0
|
|
20250210,113500,333636821,794,794,794,792,1980
|
|
20250210,113400,332065254,797,797,797,797,20
|
|
20250210,113300,332049314,799,793,799,792,2003
|
|
20250210,113200,330462275,799,794,799,794,1039
|
|
20250210,113100,329637114,794,796,796,794,2914
|
|
20250210,113000,327319891,796,796,796,796,0
|
|
20250210,112900,327319891,796,799,799,796,3554
|
|
20250210,112800,324489794,800,800,800,800,20
|
|
20250210,112700,324473794,800,800,800,800,245
|
|
20250210,112600,324277794,800,800,800,800,1288
|
|
20250210,112500,323247394,800,800,800,800,216
|
|
20250210,112400,323074594,800,800,800,800,27
|
|
20250210,112300,323052994,800,800,800,800,409
|
|
20250210,112200,322725794,799,797,799,797,3079
|
|
20250210,112100,320265773,800,800,800,800,1000
|
|
20250210,112000,319465773,800,798,800,798,241
|
|
20250210,111900,319273453,798,800,800,798,4
|
|
20250210,111800,319270259,799,800,800,799,1934
|
|
20250210,111700,317723071,803,802,803,799,1014
|
|
20250210,111600,316909846,799,794,799,794,720
|
|
20250210,111500,316337111,793,795,795,793,59
|
|
20250210,111400,316290228,796,796,796,796,0
|
|
20250210,111300,316290228,796,796,796,796,1000
|
|
20250210,111200,315494228,796,799,801,796,8197
|
|
20250210,111100,308940125,799,797,799,797,2400
|
|
20250210,111000,307024930,797,797,797,797,735
|
|
20250210,110900,306439135,797,797,797,797,1314
|
|
20250210,110800,305391877,797,795,797,795,525
|
|
20250210,110700,304974077,794,794,794,794,1041
|
|
20250210,110600,304147523,786,791,791,781,2057
|
|
20250210,110500,302535335,794,794,794,791,991
|
|
20250210,110400,301748484,794,790,794,790,5443
|
|
20250210,110300,297429885,794,787,794,787,2877
|
|
20250210,110200,295150300,786,786,786,786,1326
|
|
20250210,110100,294108064,786,786,786,786,2000
|
|
20250210,110000,292536064,786,783,786,783,2363
|
|
20250210,105900,290681501,784,781,784,781,123
|
|
20250210,105800,290585408,784,784,784,784,12
|
|
20250210,105700,290576000,779,777,784,777,3790
|
|
20250210,105600,287620121,777,774,777,774,4922
|
|
20250210,105500,283804655,774,774,774,774,728
|
|
20250210,105400,283241183,774,774,774,774,0
|
|
20250210,105300,283241183,774,774,774,774,7
|
|
20250210,105200,283235765,774,774,774,774,10
|
|
20250210,105100,283228025,773,774,774,773,8
|
|
20250210,105000,283221838,774,774,774,774,101
|
|
20250210,104900,283143664,772,773,773,772,2188
|
|
20250210,104800,281454228,773,773,773,773,215
|
|
20250210,104700,281288033,773,773,773,773,5
|
|
20250210,104600,281284168,773,772,773,772,455
|
|
20250210,104500,280932608,773,772,773,772,15
|
|
20250210,104400,280921015,773,773,773,773,0
|
|
20250210,104300,280921015,773,773,773,773,200
|
|
20250210,104200,280766415,773,773,773,773,50
|
|
20250210,104100,280727765,773,772,773,772,1468
|
|
20250210,104000,279594459,767,768,768,767,900
|
|
20250210,103900,278904146,772,772,772,772,5
|
|
20250210,103800,278900286,772,771,772,771,1000
|
|
20250210,103700,278128871,772,772,772,767,1935
|
|
20250210,103600,276639199,772,772,772,772,0
|
|
20250210,103500,276639199,772,772,772,772,0
|
|
20250210,103400,276639199,772,772,772,772,0
|
|
20250210,103300,276639199,772,772,772,772,0
|
|
20250210,103200,276639199,772,772,772,772,103
|
|
20250210,103100,276559683,766,767,767,766,10540
|
|
20250210,103000,268476043,767,767,767,767,0
|
|
20250210,102900,268476043,767,767,767,767,0
|
|
20250210,102800,268476043,767,767,767,767,1
|
|
20250210,102700,268475276,773,770,773,766,2043
|
|
20250210,102600,266904060,773,773,773,773,0
|
|
20250210,102500,266904060,773,773,773,773,1336
|
|
20250210,102400,265871332,773,773,773,773,1
|
|
20250210,102300,265870559,773,770,773,770,143
|
|
20250210,102200,265760437,770,770,772,768,2286
|
|
20250210,102100,264002218,773,772,773,772,108
|
|
20250210,102000,263918789,773,774,774,773,66
|
|
20250210,101900,263867769,773,773,773,773,12
|
|
20250210,101800,263858493,774,774,774,770,2047
|
|
20250210,101700,262280745,774,775,775,774,310
|
|
20250210,101600,262040795,775,775,775,775,894
|
|
20250210,101500,261347945,775,775,775,775,2
|
|
20250210,101400,261346395,775,775,775,775,13
|
|
20250210,101300,261336320,775,775,775,775,135
|
|
20250210,101200,261231695,775,774,775,774,400
|
|
20250210,101100,260922040,774,774,774,774,106
|
|
20250210,101000,260839996,774,774,774,774,87
|
|
20250210,100900,260772658,774,774,774,774,9
|
|
20250210,100800,260765692,774,774,774,774,1444
|
|
20250210,100700,259648036,774,771,774,771,13
|
|
20250210,100600,259638006,774,774,774,774,10
|
|
20250210,100500,259630266,774,774,774,774,1303
|
|
20250210,100400,258621744,774,774,774,774,496
|
|
20250210,100300,258237840,774,774,774,774,9
|
|
20250210,100200,258230874,774,773,774,773,290
|
|
20250210,100100,258006514,774,774,774,774,256
|
|
20250210,100000,257808370,774,774,774,774,12
|
|
20250210,095900,257799082,775,775,775,775,3200
|
|
20250210,095800,255319082,775,775,775,775,13
|
|
20250210,095700,255309007,773,773,776,773,259
|
|
20250210,095600,255108492,776,775,776,773,321
|
|
20250210,095500,254859680,773,776,776,773,491
|
|
20250210,095400,254479266,776,772,776,771,468
|
|
20250210,095300,254117667,772,770,772,770,9625
|
|
20250210,095200,246706209,770,769,770,769,3346
|
|
20250210,095100,244133121,769,769,769,769,24
|
|
20250210,095000,244114665,768,768,769,768,1104
|
|
20250210,094900,243266690,769,767,769,767,1584
|
|
20250210,094800,242051742,766,763,766,763,10919
|
|
20250210,094700,233692419,763,763,763,763,101
|
|
20250210,094600,233615356,758,764,764,758,3204
|
|
20250210,094500,231178038,758,761,761,758,4000
|
|
20250210,094400,228141959,763,763,763,763,3010
|
|
20250210,094300,225845329,764,763,764,763,1323
|
|
20250210,094200,224835480,764,764,764,764,33
|
|
20250210,094100,224810268,764,758,764,757,5209
|
|
20250210,094000,220862198,758,762,762,758,1000
|
|
20250210,093900,220103431,760,760,760,760,0
|
|
20250210,093800,220103431,760,760,760,760,2550
|
|
20250210,093700,218165431,760,756,760,756,1667
|
|
20250210,093600,216898651,755,759,759,755,5508
|
|
20250210,093500,212733861,764,765,765,764,101
|
|
20250210,093400,212656696,765,765,765,764,1010
|
|
20250210,093300,211884376,765,763,765,763,4573
|
|
20250210,093200,208390752,764,766,766,750,101281
|
|
20250210,093100,132136956,768,768,768,768,301
|
|
20250210,093000,131905788,768,769,769,768,880
|
|
20250210,092900,131229936,769,769,769,769,0
|
|
20250210,092800,131229936,769,769,769,769,5036
|
|
20250210,092700,127357252,769,769,769,769,100
|
|
20250210,092600,127280352,769,769,769,769,0
|
|
20250210,092500,127280352,769,769,769,769,0
|
|
20250210,092400,127280352,769,769,769,769,100
|
|
20250210,092300,127203452,769,769,769,769,2
|
|
20250210,092200,127201914,765,767,767,765,5000
|
|
20250210,092100,123375608,769,768,769,768,250
|
|
20250210,092000,123183393,768,769,769,768,312
|
|
20250210,091900,122943475,769,766,769,766,2010
|
|
20250210,091800,121403785,770,770,770,770,30
|
|
20250210,091700,121380685,770,774,774,761,50623
|
|
20250210,091600,82781644,766,774,774,766,2002
|
|
20250210,091500,81248052,774,774,774,774,1
|
|
20250210,091400,81247278,774,762,774,762,12534
|
|
20250210,091300,71637817,762,766,766,762,2308
|
|
20250210,091200,69873131,766,766,766,766,500
|
|
20250210,091100,69490131,766,766,766,766,0
|
|
20250210,091000,69490131,766,762,766,762,3011
|
|
20250210,090900,67187705,762,765,765,762,1965
|
|
20250210,090800,65689222,766,762,767,762,11025
|
|
20250210,090700,57280972,762,763,763,762,26956
|
|
20250210,090600,36730603,763,763,764,762,12772
|
|
20250210,090500,26993522,764,765,768,762,15651
|
|
20250210,090400,15007620,767,767,767,767,533
|
|
20250210,090300,14598809,767,765,768,760,3096
|
|
20250210,090200,12235928,768,768,770,768,858
|
|
20250210,090100,11575582,770,772,772,768,11006
|
|
20250210,090000,3095720,772,772,772,772,4010
|