758 lines
33 KiB
CSV
758 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,213500,241843100,770,770,770,770,1162
|
|
20250217,213400,241843100,770,770,770,770,0
|
|
20250217,213300,241843100,770,770,770,770,0
|
|
20250217,213200,241843100,770,770,770,770,0
|
|
20250217,213100,241843100,770,770,770,770,0
|
|
20250217,213000,241843100,770,770,770,770,0
|
|
20250217,212900,241843100,770,770,770,770,0
|
|
20250217,212800,241843100,770,770,770,770,0
|
|
20250217,212700,241843100,770,770,770,770,0
|
|
20250217,212600,241843100,770,770,770,770,0
|
|
20250217,212500,241843100,770,770,770,770,0
|
|
20250217,212400,241843100,770,770,770,770,0
|
|
20250217,212300,241843100,770,770,770,770,0
|
|
20250217,212200,241843100,770,770,770,770,0
|
|
20250217,212100,241843100,770,770,770,770,0
|
|
20250217,212000,241843100,770,770,770,770,0
|
|
20250217,211900,241843100,770,770,770,770,0
|
|
20250217,211800,241843100,770,770,770,770,0
|
|
20250217,211700,241843100,770,770,770,770,0
|
|
20250217,211600,241843100,770,770,770,770,0
|
|
20250217,211500,241843100,770,770,770,770,0
|
|
20250217,211400,241843100,770,770,770,770,0
|
|
20250217,211300,241843100,770,770,770,770,0
|
|
20250217,211200,241843100,770,770,770,770,0
|
|
20250217,211100,241843100,770,770,770,770,0
|
|
20250217,211000,241843100,770,770,770,770,0
|
|
20250217,210900,241843100,770,770,770,770,0
|
|
20250217,210800,241843100,770,770,770,770,0
|
|
20250217,210700,241843100,770,770,770,770,0
|
|
20250217,210600,241843100,770,770,770,770,0
|
|
20250217,210500,241843100,770,770,770,770,1162
|
|
20250217,210400,241843100,770,770,770,770,0
|
|
20250217,210300,241843100,770,770,770,770,0
|
|
20250217,210200,241843100,770,770,770,770,0
|
|
20250217,210100,241843100,770,770,770,770,0
|
|
20250217,210000,241843100,770,770,770,770,0
|
|
20250217,205900,241843100,770,770,770,770,0
|
|
20250217,205800,241843100,770,770,770,770,0
|
|
20250217,205700,241843100,770,770,770,770,0
|
|
20250217,205600,241843100,770,770,770,770,0
|
|
20250217,205500,241843100,770,770,770,770,0
|
|
20250217,205400,241843100,770,770,770,770,0
|
|
20250217,205300,241843100,770,770,770,770,0
|
|
20250217,205200,241843100,770,770,770,770,0
|
|
20250217,205100,241843100,770,770,770,770,0
|
|
20250217,205000,241843100,770,770,770,770,0
|
|
20250217,204900,241843100,770,770,770,770,0
|
|
20250217,204800,241843100,770,770,770,770,0
|
|
20250217,204700,241843100,770,770,770,770,0
|
|
20250217,204600,241843100,770,770,770,770,0
|
|
20250217,204500,241843100,770,770,770,770,0
|
|
20250217,204400,241843100,770,770,770,770,0
|
|
20250217,204300,241843100,770,770,770,770,0
|
|
20250217,204200,241843100,770,770,770,770,0
|
|
20250217,204100,241843100,770,770,770,770,0
|
|
20250217,204000,241843100,770,770,770,770,0
|
|
20250217,203900,241843100,770,770,770,770,0
|
|
20250217,203800,241843100,770,770,770,770,0
|
|
20250217,203700,241843100,770,770,770,770,0
|
|
20250217,203600,241843100,770,770,770,770,0
|
|
20250217,203500,241843100,770,770,770,770,1162
|
|
20250217,203400,241843100,770,770,770,770,0
|
|
20250217,203300,241843100,770,770,770,770,0
|
|
20250217,203200,241843100,770,770,770,770,0
|
|
20250217,203100,241843100,770,770,770,770,0
|
|
20250217,203000,241843100,770,770,770,770,0
|
|
20250217,202900,241843100,770,770,770,770,0
|
|
20250217,202800,241843100,770,770,770,770,0
|
|
20250217,202700,241843100,770,770,770,770,0
|
|
20250217,202600,241843100,770,770,770,770,0
|
|
20250217,202500,241843100,770,770,770,770,0
|
|
20250217,202400,241843100,770,770,770,770,0
|
|
20250217,202300,241843100,770,770,770,770,0
|
|
20250217,202200,241843100,770,770,770,770,0
|
|
20250217,202100,241843100,770,770,770,770,0
|
|
20250217,202000,241843100,770,770,770,770,0
|
|
20250217,201900,241843100,770,770,770,770,0
|
|
20250217,201800,241843100,770,770,770,770,0
|
|
20250217,201700,241843100,770,770,770,770,0
|
|
20250217,201600,241843100,770,770,770,770,0
|
|
20250217,201500,241843100,770,770,770,770,0
|
|
20250217,201400,241843100,770,770,770,770,0
|
|
20250217,201300,241843100,770,770,770,770,0
|
|
20250217,201200,241843100,770,770,770,770,0
|
|
20250217,201100,241843100,770,770,770,770,0
|
|
20250217,201000,241843100,770,770,770,770,0
|
|
20250217,200900,241843100,770,770,770,770,0
|
|
20250217,200800,241843100,770,770,770,770,0
|
|
20250217,200700,241843100,770,770,770,770,0
|
|
20250217,200600,241843100,770,770,770,770,0
|
|
20250217,200500,241843100,770,770,770,770,1162
|
|
20250217,200400,241843100,770,770,770,770,0
|
|
20250217,200300,241843100,770,770,770,770,0
|
|
20250217,200200,241843100,770,770,770,770,0
|
|
20250217,200100,241843100,770,770,770,770,0
|
|
20250217,200000,241843100,770,770,770,770,0
|
|
20250217,195900,241843100,770,770,770,770,0
|
|
20250217,195800,241843100,770,770,770,770,0
|
|
20250217,195700,241843100,770,770,770,770,0
|
|
20250217,195600,241843100,770,770,770,770,0
|
|
20250217,195500,241843100,770,770,770,770,0
|
|
20250217,195400,241843100,770,770,770,770,0
|
|
20250217,195300,241843100,770,770,770,770,0
|
|
20250217,195200,241843100,770,770,770,770,0
|
|
20250217,195100,241843100,770,770,770,770,0
|
|
20250217,195000,241843100,770,770,770,770,0
|
|
20250217,194900,241843100,770,770,770,770,0
|
|
20250217,194800,241843100,770,770,770,770,0
|
|
20250217,194700,241843100,770,770,770,770,0
|
|
20250217,194600,241843100,770,770,770,770,0
|
|
20250217,194500,241843100,770,770,770,770,0
|
|
20250217,194400,241843100,770,770,770,770,0
|
|
20250217,194300,241843100,770,770,770,770,0
|
|
20250217,194200,241843100,770,770,770,770,0
|
|
20250217,194100,241843100,770,770,770,770,0
|
|
20250217,194000,241843100,770,770,770,770,0
|
|
20250217,193900,241843100,770,770,770,770,0
|
|
20250217,193800,241843100,770,770,770,770,0
|
|
20250217,193700,241843100,770,770,770,770,0
|
|
20250217,193600,241843100,770,770,770,770,0
|
|
20250217,193500,241843100,770,770,770,770,1162
|
|
20250217,193400,241843100,770,770,770,770,0
|
|
20250217,193300,241843100,770,770,770,770,0
|
|
20250217,193200,241843100,770,770,770,770,0
|
|
20250217,193100,241843100,770,770,770,770,0
|
|
20250217,193000,241843100,770,770,770,770,0
|
|
20250217,192900,241843100,770,770,770,770,0
|
|
20250217,192800,241843100,770,770,770,770,0
|
|
20250217,192700,241843100,770,770,770,770,0
|
|
20250217,192600,241843100,770,770,770,770,0
|
|
20250217,192500,241843100,770,770,770,770,0
|
|
20250217,192400,241843100,770,770,770,770,0
|
|
20250217,192300,241843100,770,770,770,770,0
|
|
20250217,192200,241843100,770,770,770,770,0
|
|
20250217,192100,241843100,770,770,770,770,0
|
|
20250217,192000,241843100,770,770,770,770,0
|
|
20250217,191900,241843100,770,770,770,770,0
|
|
20250217,191800,241843100,770,770,770,770,0
|
|
20250217,191700,241843100,770,770,770,770,0
|
|
20250217,191600,241843100,770,770,770,770,0
|
|
20250217,191500,241843100,770,770,770,770,0
|
|
20250217,191400,241843100,770,770,770,770,0
|
|
20250217,191300,241843100,770,770,770,770,0
|
|
20250217,191200,241843100,770,770,770,770,0
|
|
20250217,191100,241843100,770,770,770,770,0
|
|
20250217,191000,241843100,770,770,770,770,0
|
|
20250217,190900,241843100,770,770,770,770,0
|
|
20250217,190800,241843100,770,770,770,770,0
|
|
20250217,190700,241843100,770,770,770,770,0
|
|
20250217,190600,241843100,770,770,770,770,0
|
|
20250217,190500,241843100,770,770,770,770,1162
|
|
20250217,190400,241843100,770,770,770,770,0
|
|
20250217,190300,241843100,770,770,770,770,0
|
|
20250217,190200,241843100,770,770,770,770,0
|
|
20250217,190100,241843100,770,770,770,770,0
|
|
20250217,190000,241843100,770,770,770,770,0
|
|
20250217,185900,241843100,770,770,770,770,0
|
|
20250217,185800,241843100,770,770,770,770,0
|
|
20250217,185700,241843100,770,770,770,770,0
|
|
20250217,185600,241843100,770,770,770,770,0
|
|
20250217,185500,241843100,770,770,770,770,0
|
|
20250217,185400,241843100,770,770,770,770,0
|
|
20250217,185300,241843100,770,770,770,770,0
|
|
20250217,185200,241843100,770,770,770,770,0
|
|
20250217,185100,241843100,770,770,770,770,0
|
|
20250217,185000,241843100,770,770,770,770,0
|
|
20250217,184900,241843100,770,770,770,770,0
|
|
20250217,184800,241843100,770,770,770,770,0
|
|
20250217,184700,241843100,770,770,770,770,0
|
|
20250217,184600,241843100,770,770,770,770,0
|
|
20250217,184500,241843100,770,770,770,770,0
|
|
20250217,184400,241843100,770,770,770,770,0
|
|
20250217,184300,241843100,770,770,770,770,0
|
|
20250217,184200,241843100,770,770,770,770,0
|
|
20250217,184100,241843100,770,770,770,770,0
|
|
20250217,184000,241843100,770,770,770,770,0
|
|
20250217,183900,241843100,770,770,770,770,0
|
|
20250217,183800,241843100,770,770,770,770,0
|
|
20250217,183700,241843100,770,770,770,770,0
|
|
20250217,183600,241843100,770,770,770,770,0
|
|
20250217,183500,241843100,770,770,770,770,1162
|
|
20250217,183400,241843100,770,770,770,770,0
|
|
20250217,183300,241843100,770,770,770,770,0
|
|
20250217,183200,241843100,770,770,770,770,0
|
|
20250217,183100,241843100,770,770,770,770,0
|
|
20250217,183000,241843100,770,770,770,770,0
|
|
20250217,182900,241843100,770,770,770,770,0
|
|
20250217,182800,241843100,770,770,770,770,0
|
|
20250217,182700,241843100,770,770,770,770,0
|
|
20250217,182600,241843100,770,770,770,770,0
|
|
20250217,182500,241843100,770,770,770,770,0
|
|
20250217,182400,241843100,770,770,770,770,0
|
|
20250217,182300,241843100,770,770,770,770,0
|
|
20250217,182200,241843100,770,770,770,770,0
|
|
20250217,182100,241843100,770,770,770,770,0
|
|
20250217,182000,241843100,770,770,770,770,0
|
|
20250217,181900,241843100,770,770,770,770,0
|
|
20250217,181800,241843100,770,770,770,770,0
|
|
20250217,181700,241843100,770,770,770,770,0
|
|
20250217,181600,241843100,770,770,770,770,0
|
|
20250217,181500,241843100,770,770,770,770,0
|
|
20250217,181400,241843100,770,770,770,770,0
|
|
20250217,181300,241843100,770,770,770,770,0
|
|
20250217,181200,241843100,770,770,770,770,0
|
|
20250217,181100,241843100,770,770,770,770,0
|
|
20250217,181000,241843100,770,770,770,770,0
|
|
20250217,180900,241843100,770,770,770,770,0
|
|
20250217,180800,241843100,770,770,770,770,0
|
|
20250217,180700,241843100,770,770,770,770,0
|
|
20250217,180600,241843100,770,770,770,770,0
|
|
20250217,180500,241843100,770,770,770,770,1162
|
|
20250217,180400,241843100,770,770,770,770,0
|
|
20250217,180300,241843100,770,770,770,770,0
|
|
20250217,180200,241843100,770,770,770,770,0
|
|
20250217,180100,241843100,770,770,770,770,0
|
|
20250217,180000,241843100,770,770,770,770,0
|
|
20250217,175900,241843100,770,770,770,770,0
|
|
20250217,175800,241843100,770,770,770,770,0
|
|
20250217,175700,241843100,770,770,770,770,0
|
|
20250217,175600,241843100,770,770,770,770,0
|
|
20250217,175500,241843100,770,770,770,770,0
|
|
20250217,175400,241843100,770,770,770,770,0
|
|
20250217,175300,241843100,770,770,770,770,0
|
|
20250217,175200,241843100,770,770,770,770,0
|
|
20250217,175100,241843100,770,770,770,770,0
|
|
20250217,175000,241843100,770,770,770,770,0
|
|
20250217,174900,241843100,770,770,770,770,0
|
|
20250217,174800,241843100,770,770,770,770,0
|
|
20250217,174700,241843100,770,770,770,770,0
|
|
20250217,174600,241843100,770,770,770,770,0
|
|
20250217,174500,241843100,770,770,770,770,0
|
|
20250217,174400,241843100,770,770,770,770,0
|
|
20250217,174300,241843100,770,770,770,770,0
|
|
20250217,174200,241843100,770,770,770,770,0
|
|
20250217,174100,241843100,770,770,770,770,0
|
|
20250217,174000,241843100,770,770,770,770,0
|
|
20250217,173900,241843100,770,770,770,770,0
|
|
20250217,173800,241843100,770,770,770,770,0
|
|
20250217,173700,241843100,770,770,770,770,0
|
|
20250217,173600,241843100,770,770,770,770,0
|
|
20250217,173500,241843100,770,770,770,770,1162
|
|
20250217,173400,241843100,770,770,770,770,0
|
|
20250217,173300,241843100,770,770,770,770,0
|
|
20250217,173200,241843100,770,770,770,770,0
|
|
20250217,173100,241843100,770,770,770,770,0
|
|
20250217,173000,241843100,770,770,770,770,0
|
|
20250217,172900,241843100,770,770,770,770,0
|
|
20250217,172800,241843100,770,770,770,770,0
|
|
20250217,172700,241843100,770,770,770,770,0
|
|
20250217,172600,241843100,770,770,770,770,0
|
|
20250217,172500,241843100,770,770,770,770,0
|
|
20250217,172400,241843100,770,770,770,770,0
|
|
20250217,172300,241843100,770,770,770,770,0
|
|
20250217,172200,241843100,770,770,770,770,0
|
|
20250217,172100,241843100,770,770,770,770,0
|
|
20250217,172000,241843100,770,770,770,770,0
|
|
20250217,171900,241843100,770,770,770,770,0
|
|
20250217,171800,241843100,770,770,770,770,0
|
|
20250217,171700,241843100,770,770,770,770,0
|
|
20250217,171600,241843100,770,770,770,770,0
|
|
20250217,171500,241843100,770,770,770,770,0
|
|
20250217,171400,241843100,770,770,770,770,0
|
|
20250217,171300,241843100,770,770,770,770,0
|
|
20250217,171200,241843100,770,770,770,770,0
|
|
20250217,171100,241843100,770,770,770,770,0
|
|
20250217,171000,241843100,770,770,770,770,0
|
|
20250217,170900,241843100,770,770,770,770,0
|
|
20250217,170800,241843100,770,770,770,770,0
|
|
20250217,170700,241843100,770,770,770,770,0
|
|
20250217,170600,241843100,770,770,770,770,0
|
|
20250217,170500,241843100,770,770,770,770,1162
|
|
20250217,170400,241843100,770,770,770,770,0
|
|
20250217,170300,241843100,770,770,770,770,0
|
|
20250217,170200,241843100,770,770,770,770,0
|
|
20250217,170100,241843100,770,770,770,770,0
|
|
20250217,170000,241843100,770,770,770,770,0
|
|
20250217,165900,241843100,770,770,770,770,0
|
|
20250217,165800,241843100,770,770,770,770,0
|
|
20250217,165700,241843100,770,770,770,770,0
|
|
20250217,165600,241843100,770,770,770,770,0
|
|
20250217,165500,241843100,770,770,770,770,0
|
|
20250217,165400,241843100,770,770,770,770,0
|
|
20250217,165300,241843100,770,770,770,770,0
|
|
20250217,165200,241843100,770,770,770,770,0
|
|
20250217,165100,241843100,770,770,770,770,0
|
|
20250217,165000,241843100,770,770,770,770,0
|
|
20250217,164900,241843100,770,770,770,770,0
|
|
20250217,164800,241843100,770,770,770,770,0
|
|
20250217,164700,241843100,770,770,770,770,0
|
|
20250217,164600,241843100,770,770,770,770,0
|
|
20250217,164500,241843100,770,770,770,770,0
|
|
20250217,164400,241843100,770,770,770,770,0
|
|
20250217,164300,241843100,770,770,770,770,0
|
|
20250217,164200,241843100,770,770,770,770,0
|
|
20250217,164100,241843100,770,770,770,770,0
|
|
20250217,164000,241843100,770,770,770,770,0
|
|
20250217,163900,241843100,770,770,770,770,0
|
|
20250217,163800,241843100,770,770,770,770,0
|
|
20250217,163700,241843100,770,770,770,770,0
|
|
20250217,163600,241843100,770,770,770,770,0
|
|
20250217,163500,241843100,770,770,770,770,1162
|
|
20250217,163400,241843100,770,770,770,770,0
|
|
20250217,163300,241843100,770,770,770,770,0
|
|
20250217,163200,241843100,770,770,770,770,0
|
|
20250217,163100,241843100,770,770,770,770,0
|
|
20250217,163000,241843100,770,770,770,770,0
|
|
20250217,162900,241843100,770,770,770,770,0
|
|
20250217,162800,241843100,770,770,770,770,0
|
|
20250217,162700,241843100,770,770,770,770,0
|
|
20250217,162600,241843100,770,770,770,770,0
|
|
20250217,162500,241843100,770,770,770,770,0
|
|
20250217,162400,241843100,770,770,770,770,0
|
|
20250217,162300,241843100,770,770,770,770,0
|
|
20250217,162200,241843100,770,770,770,770,0
|
|
20250217,162100,241843100,770,770,770,770,0
|
|
20250217,162000,241843100,770,770,770,770,0
|
|
20250217,161900,241843100,770,770,770,770,0
|
|
20250217,161800,241843100,770,770,770,770,0
|
|
20250217,161700,241843100,770,770,770,770,0
|
|
20250217,161600,241843100,770,770,770,770,0
|
|
20250217,161500,241843100,770,770,770,770,0
|
|
20250217,161400,241843100,770,770,770,770,0
|
|
20250217,161300,241843100,770,770,770,770,0
|
|
20250217,161200,241843100,770,770,770,770,0
|
|
20250217,161100,241843100,770,770,770,770,0
|
|
20250217,161000,241843100,770,770,770,770,0
|
|
20250217,160900,241843100,770,770,770,770,0
|
|
20250217,160800,241843100,770,770,770,770,0
|
|
20250217,160700,241843100,770,770,770,770,0
|
|
20250217,160600,241843100,770,770,770,770,0
|
|
20250217,160500,241843100,770,770,770,770,1162
|
|
20250217,160400,241843100,770,770,770,770,0
|
|
20250217,160300,241843100,770,770,770,770,0
|
|
20250217,160200,241843100,770,770,770,770,0
|
|
20250217,160100,241843100,770,770,770,770,0
|
|
20250217,160000,241843100,770,770,770,770,0
|
|
20250217,155900,241843100,770,770,770,770,0
|
|
20250217,155800,241843100,770,770,770,770,0
|
|
20250217,155700,241843100,770,770,770,770,0
|
|
20250217,155600,241843100,770,770,770,770,0
|
|
20250217,155500,241843100,770,770,770,770,0
|
|
20250217,155400,241843100,770,770,770,770,0
|
|
20250217,155300,241843100,770,770,770,770,0
|
|
20250217,155200,241843100,770,770,770,770,0
|
|
20250217,155100,241843100,770,770,770,770,0
|
|
20250217,155000,241843100,770,770,770,770,0
|
|
20250217,154900,241843100,770,770,770,770,0
|
|
20250217,154800,241843100,770,770,770,770,0
|
|
20250217,154700,241843100,770,770,770,770,0
|
|
20250217,154600,241843100,770,770,770,770,0
|
|
20250217,154500,241843100,770,770,770,770,0
|
|
20250217,154400,241843100,770,770,770,770,0
|
|
20250217,154300,241843100,770,770,770,770,0
|
|
20250217,154200,241843100,770,770,770,770,0
|
|
20250217,154100,241843100,770,770,770,770,0
|
|
20250217,154000,241843100,770,770,770,770,0
|
|
20250217,153900,241843100,770,770,770,770,0
|
|
20250217,153800,241843100,770,770,770,770,0
|
|
20250217,153700,241843100,770,770,770,770,0
|
|
20250217,153600,241843100,770,770,770,770,0
|
|
20250217,153500,241843100,770,770,770,770,1162
|
|
20250217,153400,241843100,770,770,770,770,0
|
|
20250217,153300,241843100,770,770,770,770,0
|
|
20250217,153200,241843100,770,770,770,770,0
|
|
20250217,153100,241843100,770,770,770,770,0
|
|
20250217,153000,241843100,770,770,770,770,1162
|
|
20250217,152900,240948360,771,771,771,771,0
|
|
20250217,152800,240948360,771,771,771,771,0
|
|
20250217,152700,240948360,771,771,771,771,0
|
|
20250217,152600,240948360,771,771,771,771,0
|
|
20250217,152500,240948360,771,771,771,771,0
|
|
20250217,152400,240948360,771,771,771,771,0
|
|
20250217,152300,240948360,771,771,771,771,0
|
|
20250217,152200,240948360,771,771,771,771,0
|
|
20250217,152100,240948360,771,771,771,771,0
|
|
20250217,152000,240948360,771,771,771,771,0
|
|
20250217,151900,240948360,771,771,771,771,209
|
|
20250217,151800,240787221,771,767,771,767,182
|
|
20250217,151700,240647133,767,767,769,767,1001
|
|
20250217,151600,239879364,767,769,769,767,111
|
|
20250217,151500,239794225,767,767,767,767,0
|
|
20250217,151400,239794225,767,767,767,767,0
|
|
20250217,151300,239794225,767,767,767,767,1421
|
|
20250217,151200,238704318,767,767,767,766,3170
|
|
20250217,151100,236274529,768,768,768,768,0
|
|
20250217,151000,236274529,768,767,768,767,402
|
|
20250217,150900,235965796,768,768,768,768,0
|
|
20250217,150800,235965796,768,768,768,768,0
|
|
20250217,150700,235965796,768,768,768,768,0
|
|
20250217,150600,235965796,768,768,768,768,4
|
|
20250217,150500,235962724,764,766,766,764,12000
|
|
20250217,150400,226787740,769,769,769,769,10
|
|
20250217,150300,226780050,765,765,765,765,0
|
|
20250217,150200,226780050,765,766,766,765,110
|
|
20250217,150100,226695842,769,769,769,769,0
|
|
20250217,150000,226695842,769,766,769,766,1001
|
|
20250217,145900,225929073,765,765,765,765,1001
|
|
20250217,145800,225163308,770,770,770,770,0
|
|
20250217,145700,225163308,770,770,770,770,0
|
|
20250217,145600,225163308,770,770,770,770,3031
|
|
20250217,145500,222829438,770,765,770,765,2
|
|
20250217,145400,222827903,766,770,770,766,7
|
|
20250217,145300,222822525,765,766,770,765,3384
|
|
20250217,145200,220233750,765,766,766,765,1002
|
|
20250217,145100,219466220,766,767,767,766,1500
|
|
20250217,145000,218317216,765,768,768,765,5001
|
|
20250217,144900,214482700,772,772,772,772,0
|
|
20250217,144800,214482700,772,772,772,772,0
|
|
20250217,144700,214482700,772,772,772,772,0
|
|
20250217,144600,214482700,772,772,772,772,385
|
|
20250217,144500,214185480,772,772,772,772,1
|
|
20250217,144400,214184708,768,768,768,768,40
|
|
20250217,144300,214153988,768,768,768,768,0
|
|
20250217,144200,214153988,768,769,769,768,2
|
|
20250217,144100,214152451,769,772,772,769,4
|
|
20250217,144000,214149372,768,769,769,768,802
|
|
20250217,143900,213532635,769,771,771,769,184
|
|
20250217,143800,213391085,771,771,771,771,0
|
|
20250217,143700,213391085,771,771,771,771,2
|
|
20250217,143600,213389543,772,768,772,768,62
|
|
20250217,143500,213341734,768,771,771,768,503
|
|
20250217,143400,212955424,768,771,771,768,7
|
|
20250217,143300,212950036,772,771,772,771,5
|
|
20250217,143200,212946180,768,768,772,768,25
|
|
20250217,143100,212926909,771,771,771,771,0
|
|
20250217,143000,212926909,771,771,771,771,1
|
|
20250217,142900,212926138,768,771,771,768,2
|
|
20250217,142800,212924599,768,769,769,768,2
|
|
20250217,142700,212923062,771,770,771,770,2
|
|
20250217,142600,212921521,768,768,768,768,0
|
|
20250217,142500,212921521,768,768,768,768,0
|
|
20250217,142400,212921521,768,770,770,768,6
|
|
20250217,142300,212916907,771,771,771,771,0
|
|
20250217,142200,212916907,771,771,771,771,2
|
|
20250217,142100,212915365,768,768,768,768,0
|
|
20250217,142000,212915365,768,768,768,768,0
|
|
20250217,141900,212915365,768,772,772,768,6
|
|
20250217,141800,212910745,768,772,772,768,534
|
|
20250217,141700,212499563,769,769,769,769,1
|
|
20250217,141600,212498794,769,770,772,769,4
|
|
20250217,141500,212495714,771,772,772,771,4
|
|
20250217,141400,212492627,768,768,768,768,3
|
|
20250217,141300,212490323,772,772,772,772,1
|
|
20250217,141200,212489551,768,768,768,768,16
|
|
20250217,141100,212477263,768,768,768,768,1
|
|
20250217,141000,212476495,773,768,773,768,3
|
|
20250217,140900,212474182,774,767,774,767,184
|
|
20250217,140800,212332853,767,767,767,767,1
|
|
20250217,140700,212332086,768,768,768,768,7
|
|
20250217,140600,212326710,767,767,767,767,0
|
|
20250217,140500,212326710,767,767,767,767,0
|
|
20250217,140400,212326710,767,767,767,767,1521
|
|
20250217,140300,211160103,768,769,769,768,1819
|
|
20250217,140200,209761975,774,774,774,774,0
|
|
20250217,140100,209761975,774,774,774,774,1
|
|
20250217,140000,209761201,769,769,769,769,0
|
|
20250217,135900,209761201,769,769,769,769,416
|
|
20250217,135800,209441297,769,769,769,769,0
|
|
20250217,135700,209441297,769,769,769,769,1
|
|
20250217,135600,209440528,774,774,774,774,0
|
|
20250217,135500,209440528,774,774,774,774,1
|
|
20250217,135400,209439754,769,769,774,769,3
|
|
20250217,135300,209437442,774,774,774,774,0
|
|
20250217,135200,209437442,774,774,774,774,2
|
|
20250217,135100,209435894,774,773,774,773,3
|
|
20250217,135000,209433574,769,769,769,769,1
|
|
20250217,134900,209432805,769,769,769,769,1
|
|
20250217,134800,209432036,774,774,774,774,0
|
|
20250217,134700,209432036,774,771,774,769,6
|
|
20250217,134600,209427408,769,769,769,769,1
|
|
20250217,134500,209426639,770,774,774,769,5
|
|
20250217,134400,209422787,769,770,774,769,2003
|
|
20250217,134300,207880475,770,770,770,770,0
|
|
20250217,134200,207880475,770,772,773,770,6
|
|
20250217,134100,207875847,773,773,773,770,17
|
|
20250217,134000,207862730,770,773,773,770,8
|
|
20250217,133900,207856558,770,773,773,770,3
|
|
20250217,133800,207854242,770,772,772,770,4231
|
|
20250217,133700,204589936,772,772,772,772,4
|
|
20250217,133600,204586848,772,772,772,772,0
|
|
20250217,133500,204586848,772,772,772,772,0
|
|
20250217,133400,204586848,772,772,772,772,1
|
|
20250217,133300,204586076,774,772,774,772,3
|
|
20250217,133200,204583757,772,773,774,772,6
|
|
20250217,133100,204579119,772,773,775,772,40
|
|
20250217,133000,204548198,773,774,774,773,3009
|
|
20250217,132900,202221242,775,775,775,775,1
|
|
20250217,132800,202220467,774,774,774,774,1
|
|
20250217,132700,202219693,775,775,775,775,0
|
|
20250217,132600,202219693,775,775,775,775,0
|
|
20250217,132500,202219693,775,775,775,775,0
|
|
20250217,132400,202219693,775,775,775,775,0
|
|
20250217,132300,202219693,775,775,775,775,20
|
|
20250217,132200,202204193,775,775,775,775,0
|
|
20250217,132100,202204193,775,775,775,775,14
|
|
20250217,132000,202193343,773,773,773,773,0
|
|
20250217,131900,202193343,773,773,773,773,10
|
|
20250217,131800,202185613,773,774,774,773,2
|
|
20250217,131700,202184066,775,773,775,773,547
|
|
20250217,131600,201761233,773,773,773,773,468
|
|
20250217,131500,201399469,774,774,774,774,0
|
|
20250217,131400,201399469,774,773,774,773,2
|
|
20250217,131300,201397922,774,773,774,773,4
|
|
20250217,131200,201394828,775,774,775,774,747
|
|
20250217,131100,200815904,775,775,775,775,0
|
|
20250217,131000,200815904,775,774,775,774,322
|
|
20250217,130900,200566675,775,775,775,775,1
|
|
20250217,130800,200565900,775,775,775,775,1
|
|
20250217,130700,200565125,774,774,774,774,872
|
|
20250217,130600,199890197,774,776,776,774,4
|
|
20250217,130500,199887097,774,776,776,774,261
|
|
20250217,130400,199685001,776,774,776,774,10
|
|
20250217,130300,199677259,774,774,774,774,0
|
|
20250217,130200,199677259,774,774,774,774,18
|
|
20250217,130100,199663327,776,776,776,776,5
|
|
20250217,130000,199659447,776,776,776,776,40
|
|
20250217,125900,199628407,775,775,775,775,0
|
|
20250217,125800,199628407,775,775,775,775,11
|
|
20250217,125700,199619882,776,776,776,776,8
|
|
20250217,125600,199613674,776,776,776,776,5010
|
|
20250217,125500,195725914,777,776,777,776,45
|
|
20250217,125400,195690958,776,776,776,776,54
|
|
20250217,125300,195649054,777,777,777,776,64
|
|
20250217,125200,195599336,777,772,777,772,2
|
|
20250217,125100,195597787,772,772,772,772,103
|
|
20250217,125000,195518271,772,772,772,772,1
|
|
20250217,124900,195517499,772,772,772,772,4
|
|
20250217,124800,195514411,772,772,772,772,1
|
|
20250217,124700,195513639,778,777,778,777,4
|
|
20250217,124600,195510529,772,772,772,772,1
|
|
20250217,124500,195509757,778,778,778,778,4
|
|
20250217,124400,195506645,772,770,772,770,576
|
|
20250217,124300,195062061,770,773,773,767,1702
|
|
20250217,124200,193749527,777,777,777,777,0
|
|
20250217,124100,193749527,777,777,777,777,20
|
|
20250217,124000,193733987,777,776,777,776,142
|
|
20250217,123900,193623761,777,777,777,777,0
|
|
20250217,123800,193623761,777,774,777,774,3
|
|
20250217,123700,193621434,775,775,775,775,0
|
|
20250217,123600,193621434,775,775,775,775,0
|
|
20250217,123500,193621434,775,776,776,775,102
|
|
20250217,123400,193542283,774,774,774,774,2
|
|
20250217,123300,193540735,770,772,772,770,3
|
|
20250217,123200,193538422,771,771,771,771,1
|
|
20250217,123100,193537651,778,771,778,771,2
|
|
20250217,123000,193536102,777,771,777,771,101
|
|
20250217,122900,193458219,770,770,770,770,0
|
|
20250217,122800,193458219,770,770,770,770,0
|
|
20250217,122700,193458219,770,770,770,770,0
|
|
20250217,122600,193458219,770,770,770,770,0
|
|
20250217,122500,193458219,770,771,771,770,2
|
|
20250217,122400,193456678,772,773,773,772,92
|
|
20250217,122300,193385642,773,773,773,773,0
|
|
20250217,122200,193385642,773,773,773,773,0
|
|
20250217,122100,193385642,773,776,776,773,3154
|
|
20250217,122000,190938384,779,777,779,774,4527
|
|
20250217,121900,187427121,774,780,780,773,8510
|
|
20250217,121800,180816995,781,783,783,781,7640
|
|
20250217,121700,174835874,784,784,784,784,0
|
|
20250217,121600,174835874,784,784,784,784,0
|
|
20250217,121500,174835874,784,784,784,784,0
|
|
20250217,121400,174835874,784,784,784,784,0
|
|
20250217,121300,174835874,784,784,785,784,808
|
|
20250217,121200,174201658,784,784,784,784,115
|
|
20250217,121100,174111498,784,784,784,784,10
|
|
20250217,121000,174103658,785,778,785,772,10640
|
|
20250217,120900,165809574,778,778,778,778,0
|
|
20250217,120800,165809574,778,778,778,778,504
|
|
20250217,120700,165417462,778,775,778,775,8703
|
|
20250217,120600,158671425,775,772,775,772,4281
|
|
20250217,120500,155360166,771,771,771,771,2310
|
|
20250217,120400,153579156,771,771,771,771,0
|
|
20250217,120300,153579156,771,771,771,771,17
|
|
20250217,120200,153566049,771,771,771,771,0
|
|
20250217,120100,153566049,771,771,771,771,150
|
|
20250217,120000,153450399,771,771,771,771,33
|
|
20250217,115900,153424956,771,771,771,771,0
|
|
20250217,115800,153424956,771,771,771,771,0
|
|
20250217,115700,153424956,771,771,771,771,0
|
|
20250217,115600,153424956,771,771,771,771,0
|
|
20250217,115500,153424956,771,771,771,771,0
|
|
20250217,115400,153424956,771,771,771,771,67
|
|
20250217,115300,153373299,771,771,771,771,0
|
|
20250217,115200,153373299,771,771,771,771,0
|
|
20250217,115100,153373299,771,771,771,771,1514
|
|
20250217,115000,152206005,771,771,771,771,0
|
|
20250217,114900,152206005,771,771,771,771,1000
|
|
20250217,114800,151435005,767,767,767,767,0
|
|
20250217,114700,151435005,767,767,767,767,0
|
|
20250217,114600,151435005,767,767,767,767,0
|
|
20250217,114500,151435005,767,767,767,767,0
|
|
20250217,114400,151435005,767,767,767,767,0
|
|
20250217,114300,151435005,767,767,767,767,0
|
|
20250217,114200,151435005,767,767,767,767,0
|
|
20250217,114100,151435005,767,767,767,767,0
|
|
20250217,114000,151435005,767,767,767,767,0
|
|
20250217,113900,151435005,767,771,771,767,2
|
|
20250217,113800,151433467,767,767,767,767,1
|
|
20250217,113700,151432700,771,771,771,771,0
|
|
20250217,113600,151432700,771,771,771,771,0
|
|
20250217,113500,151432700,771,771,771,771,0
|
|
20250217,113400,151432700,771,771,771,771,1005
|
|
20250217,113300,150657845,770,770,770,770,1936
|
|
20250217,113200,149167125,770,770,770,770,0
|
|
20250217,113100,149167125,770,770,770,770,20
|
|
20250217,113000,149151725,770,769,770,769,40
|
|
20250217,112900,149120957,769,769,769,769,695
|
|
20250217,112800,148586502,769,769,769,769,0
|
|
20250217,112700,148586502,769,769,770,769,159
|
|
20250217,112600,148464230,769,769,769,769,267
|
|
20250217,112500,148258907,769,770,770,769,378
|
|
20250217,112400,147968223,769,769,769,769,0
|
|
20250217,112300,147968223,769,770,770,769,74
|
|
20250217,112200,147911244,770,770,770,770,6
|
|
20250217,112100,147906624,770,770,770,770,0
|
|
20250217,112000,147906624,770,769,770,769,3107
|
|
20250217,111900,145516495,769,768,769,768,38
|
|
20250217,111800,145487289,767,767,767,767,65
|
|
20250217,111700,145437434,768,768,768,768,0
|
|
20250217,111600,145437434,768,768,768,768,100
|
|
20250217,111500,145360634,768,768,768,768,1000
|
|
20250217,111400,144592634,767,767,767,767,0
|
|
20250217,111300,144592634,767,767,767,767,0
|
|
20250217,111200,144592634,767,767,767,767,22
|
|
20250217,111100,144575760,768,768,768,768,31
|
|
20250217,111000,144551952,769,769,769,769,7
|
|
20250217,110900,144546569,767,767,767,767,500
|
|
20250217,110800,144163069,769,769,769,769,0
|
|
20250217,110700,144163069,769,769,769,769,0
|
|
20250217,110600,144163069,769,769,769,769,16
|
|
20250217,110500,144150765,769,769,769,769,1
|
|
20250217,110400,144149996,766,766,766,766,0
|
|
20250217,110300,144149996,766,766,766,766,0
|
|
20250217,110200,144149996,766,766,766,766,1450
|
|
20250217,110100,143039296,766,766,766,766,0
|
|
20250217,110000,143039296,766,766,766,766,35
|
|
20250217,105900,143012486,766,766,766,766,0
|
|
20250217,105800,143012486,766,766,766,766,3000
|
|
20250217,105700,140714486,766,766,766,766,0
|
|
20250217,105600,140714486,766,766,766,766,7
|
|
20250217,105500,140709124,766,767,767,766,4300
|
|
20250217,105400,137415323,766,766,766,766,2000
|
|
20250217,105300,135883323,766,766,766,766,0
|
|
20250217,105200,135883323,766,766,766,766,0
|
|
20250217,105100,135883323,766,766,766,766,0
|
|
20250217,105000,135883323,766,766,769,766,309
|
|
20250217,104900,135645997,768,768,768,768,10
|
|
20250217,104800,135638317,765,766,766,765,261
|
|
20250217,104700,135438651,768,768,768,768,0
|
|
20250217,104600,135438651,768,768,768,768,0
|
|
20250217,104500,135438651,768,768,768,768,0
|
|
20250217,104400,135438651,768,768,768,768,0
|
|
20250217,104300,135438651,768,768,768,768,0
|
|
20250217,104200,135438651,768,768,768,768,0
|
|
20250217,104100,135438651,768,768,768,768,521
|
|
20250217,104000,135038523,768,768,768,768,111
|
|
20250217,103900,134953275,768,768,768,768,0
|
|
20250217,103800,134953275,768,768,768,768,0
|
|
20250217,103700,134953275,768,768,768,768,100
|
|
20250217,103600,134876475,769,769,769,769,102
|
|
20250217,103500,134798037,768,768,768,768,0
|
|
20250217,103400,134798037,768,768,768,765,1050
|
|
20250217,103300,133993737,768,768,768,768,5
|
|
20250217,103200,133989897,767,764,767,764,5583
|
|
20250217,103100,129707739,764,767,767,764,832
|
|
20250217,103000,129070075,767,765,767,765,622
|
|
20250217,102900,128594241,765,765,765,765,0
|
|
20250217,102800,128594241,765,765,765,765,300
|
|
20250217,102700,128364741,765,765,765,765,0
|
|
20250217,102600,128364741,765,765,765,765,0
|
|
20250217,102500,128364741,765,765,765,765,0
|
|
20250217,102400,128364741,765,765,765,765,1
|
|
20250217,102300,128363976,763,763,763,763,0
|
|
20250217,102200,128363976,763,763,763,763,0
|
|
20250217,102100,128363976,763,765,765,763,14753
|
|
20250217,102000,117107435,763,762,763,762,3895
|
|
20250217,101900,114135650,763,763,763,763,1200
|
|
20250217,101800,113220050,763,763,763,763,5
|
|
20250217,101700,113216235,765,765,765,765,0
|
|
20250217,101600,113216235,765,765,765,765,1
|
|
20250217,101500,113215470,766,766,766,766,0
|
|
20250217,101400,113215470,766,766,766,766,1305
|
|
20250217,101300,112215840,766,766,766,766,1
|
|
20250217,101200,112215074,759,759,759,759,19
|
|
20250217,101100,112200653,760,760,760,760,1100
|
|
20250217,101000,111364653,760,760,760,760,0
|
|
20250217,100900,111364653,760,762,763,760,7755
|
|
20250217,100800,105453969,763,764,764,763,226
|
|
20250217,100700,105281327,765,765,765,765,220
|
|
20250217,100600,105113027,767,767,767,767,0
|
|
20250217,100500,105113027,767,767,767,767,43
|
|
20250217,100400,105080046,767,767,767,767,0
|
|
20250217,100300,105080046,767,767,767,767,0
|
|
20250217,100200,105080046,767,761,767,761,8521
|
|
20250217,100100,98569459,757,762,763,757,13146
|
|
20250217,100000,88571409,762,762,762,762,0
|
|
20250217,095900,88571409,762,762,762,762,10269
|
|
20250217,095800,80746431,762,762,763,762,2361
|
|
20250217,095700,78945331,764,764,764,764,0
|
|
20250217,095600,78945331,764,764,764,764,0
|
|
20250217,095500,78945331,764,763,764,763,1228
|
|
20250217,095400,78008064,764,764,764,764,0
|
|
20250217,095300,78008064,764,764,764,764,2
|
|
20250217,095200,78006536,763,762,764,762,158
|
|
20250217,095100,77885980,762,758,762,757,4860
|
|
20250217,095000,74202138,759,758,759,758,318
|
|
20250217,094900,73961034,763,763,763,763,0
|
|
20250217,094800,73961034,763,763,763,763,100
|
|
20250217,094700,73884734,764,764,764,764,0
|
|
20250217,094600,73884734,764,764,764,764,0
|
|
20250217,094500,73884734,764,764,764,764,0
|
|
20250217,094400,73884734,764,758,764,758,2502
|
|
20250217,094300,71982319,759,759,759,759,85
|
|
20250217,094200,71917804,759,759,759,758,763
|
|
20250217,094100,71339375,761,761,761,761,10
|
|
20250217,094000,71331765,762,762,762,762,0
|
|
20250217,093900,71331765,762,761,762,761,435
|
|
20250217,093800,71000633,757,760,760,757,614
|
|
20250217,093700,70533996,757,760,760,757,2
|
|
20250217,093600,70532479,757,756,758,756,3041
|
|
20250217,093500,68230443,758,759,759,758,2333
|
|
20250217,093400,66461027,760,763,763,760,1187
|
|
20250217,093300,65557516,763,763,763,763,0
|
|
20250217,093200,65557516,763,761,765,761,1752
|
|
20250217,093100,64223962,762,765,765,762,130
|
|
20250217,093000,64124872,758,757,758,757,543
|
|
20250217,092900,63713650,755,755,755,755,499
|
|
20250217,092800,63336905,755,758,758,755,101
|
|
20250217,092700,63260350,758,760,760,758,1501
|
|
20250217,092600,62121590,765,761,765,751,7758
|
|
20250217,092500,56258049,762,762,762,762,5
|
|
20250217,092400,56254239,762,762,762,762,0
|
|
20250217,092300,56254239,762,762,762,762,0
|
|
20250217,092200,56254239,762,762,762,762,0
|
|
20250217,092100,56254239,762,762,762,762,925
|
|
20250217,092000,55549389,762,768,768,762,29588
|
|
20250217,091900,32903456,766,767,767,766,3267
|
|
20250217,091800,30399638,769,769,769,766,5002
|
|
20250217,091700,26566099,769,768,769,768,1501
|
|
20250217,091600,25413330,770,770,770,770,3
|
|
20250217,091500,25411020,770,770,770,770,11
|
|
20250217,091400,25402550,770,770,770,770,53
|
|
20250217,091300,25361740,770,771,771,767,2252
|
|
20250217,091200,23634216,768,772,772,767,1932
|
|
20250217,091100,22148732,771,771,772,771,677
|
|
20250217,091000,21626376,772,766,772,766,435
|
|
20250217,090900,21293160,762,763,763,762,290
|
|
20250217,090800,21072134,764,774,774,764,823
|
|
20250217,090700,20442014,773,764,775,764,226
|
|
20250217,090600,20268210,764,760,764,760,3535
|
|
20250217,090500,17581242,760,758,760,754,2783
|
|
20250217,090400,15479055,758,758,758,758,18
|
|
20250217,090300,15465411,753,754,758,753,2343
|
|
20250217,090200,13700749,758,754,758,751,9385
|
|
20250217,090100,6639922,760,755,760,754,4304
|
|
20250217,090000,3391002,760,754,760,754,4496
|