763 lines
34 KiB
CSV
763 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,214000,625306691,731,731,731,731,4997
|
|
20250219,213900,625306691,731,731,731,731,0
|
|
20250219,213800,625306691,731,731,731,731,0
|
|
20250219,213700,625306691,731,731,731,731,0
|
|
20250219,213600,625306691,731,731,731,731,0
|
|
20250219,213500,625306691,731,731,731,731,0
|
|
20250219,213400,625306691,731,731,731,731,0
|
|
20250219,213300,625306691,731,731,731,731,0
|
|
20250219,213200,625306691,731,731,731,731,0
|
|
20250219,213100,625306691,731,731,731,731,0
|
|
20250219,213000,625306691,731,731,731,731,0
|
|
20250219,212900,625306691,731,731,731,731,0
|
|
20250219,212800,625306691,731,731,731,731,0
|
|
20250219,212700,625306691,731,731,731,731,0
|
|
20250219,212600,625306691,731,731,731,731,0
|
|
20250219,212500,625306691,731,731,731,731,0
|
|
20250219,212400,625306691,731,731,731,731,0
|
|
20250219,212300,625306691,731,731,731,731,0
|
|
20250219,212200,625306691,731,731,731,731,0
|
|
20250219,212100,625306691,731,731,731,731,0
|
|
20250219,212000,625306691,731,731,731,731,0
|
|
20250219,211900,625306691,731,731,731,731,0
|
|
20250219,211800,625306691,731,731,731,731,0
|
|
20250219,211700,625306691,731,731,731,731,0
|
|
20250219,211600,625306691,731,731,731,731,0
|
|
20250219,211500,625306691,731,731,731,731,0
|
|
20250219,211400,625306691,731,731,731,731,0
|
|
20250219,211300,625306691,731,731,731,731,0
|
|
20250219,211200,625306691,731,731,731,731,0
|
|
20250219,211100,625306691,731,731,731,731,0
|
|
20250219,211000,625306691,731,731,731,731,4997
|
|
20250219,210900,625306691,731,731,731,731,0
|
|
20250219,210800,625306691,731,731,731,731,0
|
|
20250219,210700,625306691,731,731,731,731,0
|
|
20250219,210600,625306691,731,731,731,731,0
|
|
20250219,210500,625306691,731,731,731,731,0
|
|
20250219,210400,625306691,731,731,731,731,0
|
|
20250219,210300,625306691,731,731,731,731,0
|
|
20250219,210200,625306691,731,731,731,731,0
|
|
20250219,210100,625306691,731,731,731,731,0
|
|
20250219,210000,625306691,731,731,731,731,0
|
|
20250219,205900,625306691,731,731,731,731,0
|
|
20250219,205800,625306691,731,731,731,731,0
|
|
20250219,205700,625306691,731,731,731,731,0
|
|
20250219,205600,625306691,731,731,731,731,0
|
|
20250219,205500,625306691,731,731,731,731,0
|
|
20250219,205400,625306691,731,731,731,731,0
|
|
20250219,205300,625306691,731,731,731,731,0
|
|
20250219,205200,625306691,731,731,731,731,0
|
|
20250219,205100,625306691,731,731,731,731,0
|
|
20250219,205000,625306691,731,731,731,731,0
|
|
20250219,204900,625306691,731,731,731,731,0
|
|
20250219,204800,625306691,731,731,731,731,0
|
|
20250219,204700,625306691,731,731,731,731,0
|
|
20250219,204600,625306691,731,731,731,731,0
|
|
20250219,204500,625306691,731,731,731,731,0
|
|
20250219,204400,625306691,731,731,731,731,0
|
|
20250219,204300,625306691,731,731,731,731,0
|
|
20250219,204200,625306691,731,731,731,731,0
|
|
20250219,204100,625306691,731,731,731,731,0
|
|
20250219,204000,625306691,731,731,731,731,4997
|
|
20250219,203900,625306691,731,731,731,731,0
|
|
20250219,203800,625306691,731,731,731,731,0
|
|
20250219,203700,625306691,731,731,731,731,0
|
|
20250219,203600,625306691,731,731,731,731,0
|
|
20250219,203500,625306691,731,731,731,731,0
|
|
20250219,203400,625306691,731,731,731,731,0
|
|
20250219,203300,625306691,731,731,731,731,0
|
|
20250219,203200,625306691,731,731,731,731,0
|
|
20250219,203100,625306691,731,731,731,731,0
|
|
20250219,203000,625306691,731,731,731,731,0
|
|
20250219,202900,625306691,731,731,731,731,0
|
|
20250219,202800,625306691,731,731,731,731,0
|
|
20250219,202700,625306691,731,731,731,731,0
|
|
20250219,202600,625306691,731,731,731,731,0
|
|
20250219,202500,625306691,731,731,731,731,0
|
|
20250219,202400,625306691,731,731,731,731,0
|
|
20250219,202300,625306691,731,731,731,731,0
|
|
20250219,202200,625306691,731,731,731,731,0
|
|
20250219,202100,625306691,731,731,731,731,0
|
|
20250219,202000,625306691,731,731,731,731,0
|
|
20250219,201900,625306691,731,731,731,731,0
|
|
20250219,201800,625306691,731,731,731,731,0
|
|
20250219,201700,625306691,731,731,731,731,0
|
|
20250219,201600,625306691,731,731,731,731,0
|
|
20250219,201500,625306691,731,731,731,731,0
|
|
20250219,201400,625306691,731,731,731,731,0
|
|
20250219,201300,625306691,731,731,731,731,0
|
|
20250219,201200,625306691,731,731,731,731,0
|
|
20250219,201100,625306691,731,731,731,731,0
|
|
20250219,201000,625306691,731,731,731,731,4997
|
|
20250219,200900,625306691,731,731,731,731,0
|
|
20250219,200800,625306691,731,731,731,731,0
|
|
20250219,200700,625306691,731,731,731,731,0
|
|
20250219,200600,625306691,731,731,731,731,0
|
|
20250219,200500,625306691,731,731,731,731,0
|
|
20250219,200400,625306691,731,731,731,731,0
|
|
20250219,200300,625306691,731,731,731,731,0
|
|
20250219,200200,625306691,731,731,731,731,0
|
|
20250219,200100,625306691,731,731,731,731,0
|
|
20250219,200000,625306691,731,731,731,731,0
|
|
20250219,195900,625306691,731,731,731,731,0
|
|
20250219,195800,625306691,731,731,731,731,0
|
|
20250219,195700,625306691,731,731,731,731,0
|
|
20250219,195600,625306691,731,731,731,731,0
|
|
20250219,195500,625306691,731,731,731,731,0
|
|
20250219,195400,625306691,731,731,731,731,0
|
|
20250219,195300,625306691,731,731,731,731,0
|
|
20250219,195200,625306691,731,731,731,731,0
|
|
20250219,195100,625306691,731,731,731,731,0
|
|
20250219,195000,625306691,731,731,731,731,0
|
|
20250219,194900,625306691,731,731,731,731,0
|
|
20250219,194800,625306691,731,731,731,731,0
|
|
20250219,194700,625306691,731,731,731,731,0
|
|
20250219,194600,625306691,731,731,731,731,0
|
|
20250219,194500,625306691,731,731,731,731,0
|
|
20250219,194400,625306691,731,731,731,731,0
|
|
20250219,194300,625306691,731,731,731,731,0
|
|
20250219,194200,625306691,731,731,731,731,0
|
|
20250219,194100,625306691,731,731,731,731,0
|
|
20250219,194000,625306691,731,731,731,731,4997
|
|
20250219,193900,625306691,731,731,731,731,0
|
|
20250219,193800,625306691,731,731,731,731,0
|
|
20250219,193700,625306691,731,731,731,731,0
|
|
20250219,193600,625306691,731,731,731,731,0
|
|
20250219,193500,625306691,731,731,731,731,0
|
|
20250219,193400,625306691,731,731,731,731,0
|
|
20250219,193300,625306691,731,731,731,731,0
|
|
20250219,193200,625306691,731,731,731,731,0
|
|
20250219,193100,625306691,731,731,731,731,0
|
|
20250219,193000,625306691,731,731,731,731,0
|
|
20250219,192900,625306691,731,731,731,731,0
|
|
20250219,192800,625306691,731,731,731,731,0
|
|
20250219,192700,625306691,731,731,731,731,0
|
|
20250219,192600,625306691,731,731,731,731,0
|
|
20250219,192500,625306691,731,731,731,731,0
|
|
20250219,192400,625306691,731,731,731,731,0
|
|
20250219,192300,625306691,731,731,731,731,0
|
|
20250219,192200,625306691,731,731,731,731,0
|
|
20250219,192100,625306691,731,731,731,731,0
|
|
20250219,192000,625306691,731,731,731,731,0
|
|
20250219,191900,625306691,731,731,731,731,0
|
|
20250219,191800,625306691,731,731,731,731,0
|
|
20250219,191700,625306691,731,731,731,731,0
|
|
20250219,191600,625306691,731,731,731,731,0
|
|
20250219,191500,625306691,731,731,731,731,0
|
|
20250219,191400,625306691,731,731,731,731,0
|
|
20250219,191300,625306691,731,731,731,731,0
|
|
20250219,191200,625306691,731,731,731,731,0
|
|
20250219,191100,625306691,731,731,731,731,0
|
|
20250219,191000,625306691,731,731,731,731,4997
|
|
20250219,190900,625306691,731,731,731,731,0
|
|
20250219,190800,625306691,731,731,731,731,0
|
|
20250219,190700,625306691,731,731,731,731,0
|
|
20250219,190600,625306691,731,731,731,731,0
|
|
20250219,190500,625306691,731,731,731,731,0
|
|
20250219,190400,625306691,731,731,731,731,0
|
|
20250219,190300,625306691,731,731,731,731,0
|
|
20250219,190200,625306691,731,731,731,731,0
|
|
20250219,190100,625306691,731,731,731,731,0
|
|
20250219,190000,625306691,731,731,731,731,0
|
|
20250219,185900,625306691,731,731,731,731,0
|
|
20250219,185800,625306691,731,731,731,731,0
|
|
20250219,185700,625306691,731,731,731,731,0
|
|
20250219,185600,625306691,731,731,731,731,0
|
|
20250219,185500,625306691,731,731,731,731,0
|
|
20250219,185400,625306691,731,731,731,731,0
|
|
20250219,185300,625306691,731,731,731,731,0
|
|
20250219,185200,625306691,731,731,731,731,0
|
|
20250219,185100,625306691,731,731,731,731,0
|
|
20250219,185000,625306691,731,731,731,731,0
|
|
20250219,184900,625306691,731,731,731,731,0
|
|
20250219,184800,625306691,731,731,731,731,0
|
|
20250219,184700,625306691,731,731,731,731,0
|
|
20250219,184600,625306691,731,731,731,731,0
|
|
20250219,184500,625306691,731,731,731,731,0
|
|
20250219,184400,625306691,731,731,731,731,0
|
|
20250219,184300,625306691,731,731,731,731,0
|
|
20250219,184200,625306691,731,731,731,731,0
|
|
20250219,184100,625306691,731,731,731,731,0
|
|
20250219,184000,625306691,731,731,731,731,4997
|
|
20250219,183900,625306691,731,731,731,731,0
|
|
20250219,183800,625306691,731,731,731,731,0
|
|
20250219,183700,625306691,731,731,731,731,0
|
|
20250219,183600,625306691,731,731,731,731,0
|
|
20250219,183500,625306691,731,731,731,731,0
|
|
20250219,183400,625306691,731,731,731,731,0
|
|
20250219,183300,625306691,731,731,731,731,0
|
|
20250219,183200,625306691,731,731,731,731,0
|
|
20250219,183100,625306691,731,731,731,731,0
|
|
20250219,183000,625306691,731,731,731,731,0
|
|
20250219,182900,625306691,731,731,731,731,0
|
|
20250219,182800,625306691,731,731,731,731,0
|
|
20250219,182700,625306691,731,731,731,731,0
|
|
20250219,182600,625306691,731,731,731,731,0
|
|
20250219,182500,625306691,731,731,731,731,0
|
|
20250219,182400,625306691,731,731,731,731,0
|
|
20250219,182300,625306691,731,731,731,731,0
|
|
20250219,182200,625306691,731,731,731,731,0
|
|
20250219,182100,625306691,731,731,731,731,0
|
|
20250219,182000,625306691,731,731,731,731,0
|
|
20250219,181900,625306691,731,731,731,731,0
|
|
20250219,181800,625306691,731,731,731,731,0
|
|
20250219,181700,625306691,731,731,731,731,0
|
|
20250219,181600,625306691,731,731,731,731,0
|
|
20250219,181500,625306691,731,731,731,731,0
|
|
20250219,181400,625306691,731,731,731,731,0
|
|
20250219,181300,625306691,731,731,731,731,0
|
|
20250219,181200,625306691,731,731,731,731,0
|
|
20250219,181100,625306691,731,731,731,731,0
|
|
20250219,181000,625306691,731,731,731,731,4997
|
|
20250219,180900,625306691,731,731,731,731,0
|
|
20250219,180800,625306691,731,731,731,731,0
|
|
20250219,180700,625306691,731,731,731,731,0
|
|
20250219,180600,625306691,731,731,731,731,0
|
|
20250219,180500,625306691,731,731,731,731,0
|
|
20250219,180400,625306691,731,731,731,731,0
|
|
20250219,180300,625306691,731,731,731,731,0
|
|
20250219,180200,625306691,731,731,731,731,0
|
|
20250219,180100,625306691,731,731,731,731,0
|
|
20250219,180000,625306691,731,731,731,731,0
|
|
20250219,175900,625306691,731,731,731,731,0
|
|
20250219,175800,625306691,731,731,731,731,0
|
|
20250219,175700,625306691,731,731,731,731,0
|
|
20250219,175600,625306691,731,731,731,731,0
|
|
20250219,175500,625306691,731,731,731,731,0
|
|
20250219,175400,625306691,731,731,731,731,0
|
|
20250219,175300,625306691,731,731,731,731,0
|
|
20250219,175200,625306691,731,731,731,731,0
|
|
20250219,175100,625306691,731,731,731,731,0
|
|
20250219,175000,625306691,731,731,731,731,0
|
|
20250219,174900,625306691,731,731,731,731,0
|
|
20250219,174800,625306691,731,731,731,731,0
|
|
20250219,174700,625306691,731,731,731,731,0
|
|
20250219,174600,625306691,731,731,731,731,0
|
|
20250219,174500,625306691,731,731,731,731,0
|
|
20250219,174400,625306691,731,731,731,731,0
|
|
20250219,174300,625306691,731,731,731,731,0
|
|
20250219,174200,625306691,731,731,731,731,0
|
|
20250219,174100,625306691,731,731,731,731,0
|
|
20250219,174000,625306691,731,731,731,731,4997
|
|
20250219,173900,625306691,731,731,731,731,0
|
|
20250219,173800,625306691,731,731,731,731,0
|
|
20250219,173700,625306691,731,731,731,731,0
|
|
20250219,173600,625306691,731,731,731,731,0
|
|
20250219,173500,625306691,731,731,731,731,0
|
|
20250219,173400,625306691,731,731,731,731,0
|
|
20250219,173300,625306691,731,731,731,731,0
|
|
20250219,173200,625306691,731,731,731,731,0
|
|
20250219,173100,625306691,731,731,731,731,0
|
|
20250219,173000,625306691,731,731,731,731,0
|
|
20250219,172900,625306691,731,731,731,731,0
|
|
20250219,172800,625306691,731,731,731,731,0
|
|
20250219,172700,625306691,731,731,731,731,0
|
|
20250219,172600,625306691,731,731,731,731,0
|
|
20250219,172500,625306691,731,731,731,731,0
|
|
20250219,172400,625306691,731,731,731,731,0
|
|
20250219,172300,625306691,731,731,731,731,0
|
|
20250219,172200,625306691,731,731,731,731,0
|
|
20250219,172100,625306691,731,731,731,731,0
|
|
20250219,172000,625306691,731,731,731,731,0
|
|
20250219,171900,625306691,731,731,731,731,0
|
|
20250219,171800,625306691,731,731,731,731,0
|
|
20250219,171700,625306691,731,731,731,731,0
|
|
20250219,171600,625306691,731,731,731,731,0
|
|
20250219,171500,625306691,731,731,731,731,0
|
|
20250219,171400,625306691,731,731,731,731,0
|
|
20250219,171300,625306691,731,731,731,731,0
|
|
20250219,171200,625306691,731,731,731,731,0
|
|
20250219,171100,625306691,731,731,731,731,0
|
|
20250219,171000,625306691,731,731,731,731,4997
|
|
20250219,170900,625306691,731,731,731,731,0
|
|
20250219,170800,625306691,731,731,731,731,0
|
|
20250219,170700,625306691,731,731,731,731,0
|
|
20250219,170600,625306691,731,731,731,731,0
|
|
20250219,170500,625306691,731,731,731,731,0
|
|
20250219,170400,625306691,731,731,731,731,0
|
|
20250219,170300,625306691,731,731,731,731,0
|
|
20250219,170200,625306691,731,731,731,731,0
|
|
20250219,170100,625306691,731,731,731,731,0
|
|
20250219,170000,625306691,731,731,731,731,0
|
|
20250219,165900,625306691,731,731,731,731,0
|
|
20250219,165800,625306691,731,731,731,731,0
|
|
20250219,165700,625306691,731,731,731,731,0
|
|
20250219,165600,625306691,731,731,731,731,0
|
|
20250219,165500,625306691,731,731,731,731,0
|
|
20250219,165400,625306691,731,731,731,731,0
|
|
20250219,165300,625306691,731,731,731,731,0
|
|
20250219,165200,625306691,731,731,731,731,0
|
|
20250219,165100,625306691,731,731,731,731,0
|
|
20250219,165000,625306691,731,731,731,731,0
|
|
20250219,164900,625306691,731,731,731,731,0
|
|
20250219,164800,625306691,731,731,731,731,0
|
|
20250219,164700,625306691,731,731,731,731,0
|
|
20250219,164600,625306691,731,731,731,731,0
|
|
20250219,164500,625306691,731,731,731,731,0
|
|
20250219,164400,625306691,731,731,731,731,0
|
|
20250219,164300,625306691,731,731,731,731,0
|
|
20250219,164200,625306691,731,731,731,731,0
|
|
20250219,164100,625306691,731,731,731,731,0
|
|
20250219,164000,625306691,731,731,731,731,4997
|
|
20250219,163900,625306691,731,731,731,731,0
|
|
20250219,163800,625306691,731,731,731,731,0
|
|
20250219,163700,625306691,731,731,731,731,0
|
|
20250219,163600,625306691,731,731,731,731,0
|
|
20250219,163500,625306691,731,731,731,731,0
|
|
20250219,163400,625306691,731,731,731,731,0
|
|
20250219,163300,625306691,731,731,731,731,0
|
|
20250219,163200,625306691,731,731,731,731,0
|
|
20250219,163100,625306691,731,731,731,731,0
|
|
20250219,163000,625306691,731,731,731,731,0
|
|
20250219,162900,625306691,731,731,731,731,0
|
|
20250219,162800,625306691,731,731,731,731,0
|
|
20250219,162700,625306691,731,731,731,731,0
|
|
20250219,162600,625306691,731,731,731,731,0
|
|
20250219,162500,625306691,731,731,731,731,0
|
|
20250219,162400,625306691,731,731,731,731,0
|
|
20250219,162300,625306691,731,731,731,731,0
|
|
20250219,162200,625306691,731,731,731,731,0
|
|
20250219,162100,625306691,731,731,731,731,0
|
|
20250219,162000,625306691,731,731,731,731,0
|
|
20250219,161900,625306691,731,731,731,731,0
|
|
20250219,161800,625306691,731,731,731,731,0
|
|
20250219,161700,625306691,731,731,731,731,0
|
|
20250219,161600,625306691,731,731,731,731,0
|
|
20250219,161500,625306691,731,731,731,731,0
|
|
20250219,161400,625306691,731,731,731,731,0
|
|
20250219,161300,625306691,731,731,731,731,0
|
|
20250219,161200,625306691,731,731,731,731,0
|
|
20250219,161100,625306691,731,731,731,731,0
|
|
20250219,161000,625306691,731,731,731,731,4997
|
|
20250219,160900,625306691,731,731,731,731,0
|
|
20250219,160800,625306691,731,731,731,731,0
|
|
20250219,160700,625306691,731,731,731,731,0
|
|
20250219,160600,625306691,731,731,731,731,0
|
|
20250219,160500,625306691,731,731,731,731,0
|
|
20250219,160400,625306691,731,731,731,731,0
|
|
20250219,160300,625306691,731,731,731,731,0
|
|
20250219,160200,625306691,731,731,731,731,0
|
|
20250219,160100,625306691,731,731,731,731,0
|
|
20250219,160000,625306691,731,731,731,731,0
|
|
20250219,155900,625306691,731,731,731,731,0
|
|
20250219,155800,625306691,731,731,731,731,0
|
|
20250219,155700,625306691,731,731,731,731,0
|
|
20250219,155600,625306691,731,731,731,731,0
|
|
20250219,155500,625306691,731,731,731,731,0
|
|
20250219,155400,625306691,731,731,731,731,0
|
|
20250219,155300,625306691,731,731,731,731,0
|
|
20250219,155200,625306691,731,731,731,731,0
|
|
20250219,155100,625306691,731,731,731,731,0
|
|
20250219,155000,625306691,731,731,731,731,0
|
|
20250219,154900,625306691,731,731,731,731,0
|
|
20250219,154800,625306691,731,731,731,731,0
|
|
20250219,154700,625306691,731,731,731,731,0
|
|
20250219,154600,625306691,731,731,731,731,0
|
|
20250219,154500,625306691,731,731,731,731,0
|
|
20250219,154400,625306691,731,731,731,731,0
|
|
20250219,154300,625306691,731,731,731,731,0
|
|
20250219,154200,625306691,731,731,731,731,0
|
|
20250219,154100,625306691,731,731,731,731,0
|
|
20250219,154000,625306691,731,731,731,731,4997
|
|
20250219,153900,625306691,731,731,731,731,0
|
|
20250219,153800,625306691,731,731,731,731,0
|
|
20250219,153700,625306691,731,731,731,731,0
|
|
20250219,153600,625306691,731,731,731,731,0
|
|
20250219,153500,625306691,731,731,731,731,0
|
|
20250219,153400,625306691,731,731,731,731,0
|
|
20250219,153300,625306691,731,731,731,731,0
|
|
20250219,153200,625306691,731,731,731,731,0
|
|
20250219,153100,625306691,731,731,731,731,0
|
|
20250219,153000,625306691,731,731,731,731,4997
|
|
20250219,152900,621653884,735,735,735,735,0
|
|
20250219,152800,621653884,735,735,735,735,0
|
|
20250219,152700,621653884,735,735,735,735,0
|
|
20250219,152600,621653884,735,735,735,735,0
|
|
20250219,152500,621653884,735,735,735,735,0
|
|
20250219,152400,621653884,735,735,735,735,0
|
|
20250219,152300,621653884,735,735,735,735,0
|
|
20250219,152200,621653884,735,735,735,735,0
|
|
20250219,152100,621653884,735,735,735,735,0
|
|
20250219,152000,621653884,735,735,735,735,0
|
|
20250219,151900,621653884,735,730,735,730,422
|
|
20250219,151800,621345386,730,730,730,730,2247
|
|
20250219,151700,619705076,732,730,732,730,5158
|
|
20250219,151600,615939734,734,734,734,734,1
|
|
20250219,151500,615939000,731,733,734,731,3696
|
|
20250219,151400,613237169,734,734,734,734,0
|
|
20250219,151300,613237169,734,732,734,732,1200
|
|
20250219,151200,612356990,733,731,734,731,754
|
|
20250219,151100,611804449,733,733,733,733,1
|
|
20250219,151000,611803716,733,729,733,729,865
|
|
20250219,150900,611173127,735,735,735,735,0
|
|
20250219,150800,611173127,735,735,735,735,1
|
|
20250219,150700,611172392,725,730,730,725,10047
|
|
20250219,150600,603864767,730,732,732,730,5929
|
|
20250219,150500,599528532,735,735,735,735,0
|
|
20250219,150400,599528532,735,733,735,732,5001
|
|
20250219,150300,595860409,733,733,733,733,105
|
|
20250219,150200,595783444,735,733,735,733,1049
|
|
20250219,150100,595012527,735,735,735,735,0
|
|
20250219,150000,595012527,735,731,735,731,1113
|
|
20250219,145900,594196576,731,731,731,731,419
|
|
20250219,145800,593890287,731,731,731,731,0
|
|
20250219,145700,593890287,731,731,731,731,0
|
|
20250219,145600,593890287,731,732,732,731,880
|
|
20250219,145500,593246696,732,733,733,732,5
|
|
20250219,145400,593243033,733,733,733,733,89
|
|
20250219,145300,593177796,733,734,734,733,2106
|
|
20250219,145200,591634097,734,734,734,734,52
|
|
20250219,145100,591595929,734,734,734,734,1050
|
|
20250219,145000,590825229,735,735,735,735,1
|
|
20250219,144900,590824494,733,735,735,733,123
|
|
20250219,144800,590734203,735,735,735,735,1
|
|
20250219,144700,590733468,733,733,733,733,569
|
|
20250219,144600,590316391,736,736,736,736,0
|
|
20250219,144500,590316391,736,736,736,736,1
|
|
20250219,144400,590315655,735,733,737,733,1236
|
|
20250219,144300,589407655,733,734,734,733,1007
|
|
20250219,144200,588669517,734,734,734,734,0
|
|
20250219,144100,588669517,734,733,734,731,1717
|
|
20250219,144000,587410979,731,731,731,730,3176
|
|
20250219,143900,585090047,731,733,733,731,1549
|
|
20250219,143800,583957726,731,731,731,731,1
|
|
20250219,143700,583956995,732,734,734,731,156
|
|
20250219,143600,583842928,729,732,732,729,888
|
|
20250219,143500,583194752,735,735,735,735,0
|
|
20250219,143400,583194752,735,735,735,735,0
|
|
20250219,143300,583194752,735,735,735,735,0
|
|
20250219,143200,583194752,735,735,735,735,200
|
|
20250219,143100,583047752,737,737,737,737,406
|
|
20250219,143000,582748530,737,737,737,737,1
|
|
20250219,142900,582747793,733,733,733,733,0
|
|
20250219,142800,582747793,733,733,737,733,177
|
|
20250219,142700,582618044,733,734,734,733,700
|
|
20250219,142600,582104943,738,735,738,734,1024
|
|
20250219,142500,581353300,735,738,738,729,31
|
|
20250219,142400,581330515,739,736,739,736,3
|
|
20250219,142300,581328303,737,730,737,730,20885
|
|
20250219,142200,565978881,730,730,730,730,1
|
|
20250219,142100,565978151,728,728,728,727,1755
|
|
20250219,142000,564701198,728,728,728,728,4000
|
|
20250219,141900,561789198,729,730,731,729,104
|
|
20250219,141800,561713378,732,730,732,727,810
|
|
20250219,141700,561123595,733,731,733,731,16
|
|
20250219,141600,561111896,731,731,731,731,299
|
|
20250219,141500,560893327,731,731,731,731,26
|
|
20250219,141400,560874321,731,731,731,730,1124
|
|
20250219,141300,560053690,731,731,731,731,66
|
|
20250219,141200,560005444,731,731,731,731,251
|
|
20250219,141100,559821963,731,729,731,729,575
|
|
20250219,141000,559401644,730,730,730,730,0
|
|
20250219,140900,559401644,730,731,731,730,111
|
|
20250219,140800,559320603,731,727,731,727,552
|
|
20250219,140700,558917934,727,728,728,726,5138
|
|
20250219,140600,555182780,728,728,728,728,2000
|
|
20250219,140500,553726780,728,728,728,728,1
|
|
20250219,140400,553726052,727,727,727,727,2000
|
|
20250219,140300,552272052,728,728,728,728,2
|
|
20250219,140200,552270596,723,723,723,723,1025
|
|
20250219,140100,551529521,728,728,728,723,606
|
|
20250219,140000,551090878,728,728,728,728,4
|
|
20250219,135900,551087966,723,725,728,723,10549
|
|
20250219,135800,543450972,729,725,729,725,5010
|
|
20250219,135700,539818682,729,729,729,729,20
|
|
20250219,135600,539804102,729,727,729,724,6273
|
|
20250219,135500,535256947,727,727,727,727,500
|
|
20250219,135400,534893447,729,729,729,729,0
|
|
20250219,135300,534893447,729,729,729,729,0
|
|
20250219,135200,534893447,729,728,729,728,2
|
|
20250219,135100,534891990,729,730,730,725,25038
|
|
20250219,135000,516708884,730,730,730,730,252
|
|
20250219,134900,516524924,730,731,731,730,1001
|
|
20250219,134800,515794193,731,731,731,731,39
|
|
20250219,134700,515765684,731,731,731,731,0
|
|
20250219,134600,515765684,731,731,731,731,0
|
|
20250219,134500,515765684,731,731,731,731,0
|
|
20250219,134400,515765684,731,731,731,731,190
|
|
20250219,134300,515626794,731,731,731,731,107
|
|
20250219,134200,515548577,731,731,731,731,0
|
|
20250219,134100,515548577,731,731,731,731,451
|
|
20250219,134000,515218896,731,731,731,731,140
|
|
20250219,133900,515116556,731,731,731,731,13
|
|
20250219,133800,515107053,732,731,732,731,60
|
|
20250219,133700,515063183,732,732,732,732,27
|
|
20250219,133600,515043419,732,732,732,730,2178
|
|
20250219,133500,513453464,730,732,732,730,256
|
|
20250219,133400,513266383,733,732,733,732,3
|
|
20250219,133300,513264186,732,732,733,732,4446
|
|
20250219,133200,510009713,732,732,732,732,21
|
|
20250219,133100,509994341,732,732,732,732,4
|
|
20250219,133000,509991413,732,731,732,731,38
|
|
20250219,132900,509963622,733,733,733,733,0
|
|
20250219,132800,509963622,733,731,733,728,5708
|
|
20250219,132700,505798903,733,735,735,732,152
|
|
20250219,132600,505687632,734,734,734,733,1457
|
|
20250219,132500,504619648,733,733,733,733,1560
|
|
20250219,132400,503476168,733,732,733,732,1796
|
|
20250219,132300,502161495,731,732,732,731,1078
|
|
20250219,132200,501373399,732,732,732,732,129
|
|
20250219,132100,501278971,732,733,733,732,3139
|
|
20250219,132000,498981084,733,733,733,733,3922
|
|
20250219,131900,496106258,737,737,737,737,0
|
|
20250219,131800,496106258,737,737,737,737,0
|
|
20250219,131700,496106258,737,736,737,736,20
|
|
20250219,131600,496091521,736,736,736,736,5
|
|
20250219,131500,496087841,737,737,737,737,0
|
|
20250219,131400,496087841,737,737,737,737,1
|
|
20250219,131300,496087104,737,734,737,734,1317
|
|
20250219,131200,495119084,734,734,734,734,0
|
|
20250219,131100,495119084,734,734,734,734,2766
|
|
20250219,131000,493088840,734,733,734,733,101
|
|
20250219,130900,493014806,730,732,732,730,5500
|
|
20250219,130800,488996858,732,732,732,732,51
|
|
20250219,130700,488959526,732,732,732,732,93
|
|
20250219,130600,488891450,734,734,734,734,225
|
|
20250219,130500,488726300,734,734,734,734,0
|
|
20250219,130400,488726300,734,734,734,734,100
|
|
20250219,130300,488652900,734,734,734,734,0
|
|
20250219,130200,488652900,734,734,734,733,1060
|
|
20250219,130100,487875416,734,734,734,734,7
|
|
20250219,130000,487870278,734,734,734,734,0
|
|
20250219,125900,487870278,734,734,734,734,0
|
|
20250219,125800,487870278,734,734,734,734,1
|
|
20250219,125700,487869544,734,734,734,734,300
|
|
20250219,125600,487649344,732,732,732,732,7
|
|
20250219,125500,487644220,732,731,732,731,5120
|
|
20250219,125400,483896500,731,731,731,731,50
|
|
20250219,125300,483859950,731,731,731,731,1601
|
|
20250219,125200,482689619,731,731,731,731,0
|
|
20250219,125100,482689619,731,730,731,730,1002
|
|
20250219,125000,481958158,729,730,730,729,2746
|
|
20250219,124900,479953778,730,729,730,729,2268
|
|
20250219,124800,478298139,730,730,730,730,3150
|
|
20250219,124700,475998639,730,730,730,730,84
|
|
20250219,124600,475937319,730,730,730,730,4436
|
|
20250219,124500,472699039,730,730,730,730,0
|
|
20250219,124400,472699039,730,730,730,730,1040
|
|
20250219,124300,471939839,730,730,730,730,3
|
|
20250219,124200,471937649,730,730,730,730,20
|
|
20250219,124100,471923049,727,727,727,727,1000
|
|
20250219,124000,471196049,727,727,727,727,0
|
|
20250219,123900,471196049,727,730,730,727,20120
|
|
20250219,123800,456564788,730,730,730,730,74
|
|
20250219,123700,456510768,730,730,730,730,2
|
|
20250219,123600,456509308,730,730,730,730,100
|
|
20250219,123500,456436308,730,730,730,730,0
|
|
20250219,123400,456436308,730,727,730,727,989
|
|
20250219,123300,455717300,727,727,727,727,1804
|
|
20250219,123200,454405792,728,729,729,728,4406
|
|
20250219,123100,451196162,729,729,729,729,2
|
|
20250219,123000,451194704,729,728,729,728,1119
|
|
20250219,122900,450378954,728,729,729,728,135
|
|
20250219,122800,450280673,729,728,729,728,12
|
|
20250219,122700,450271932,728,728,728,728,134
|
|
20250219,122600,450174380,728,728,728,728,30
|
|
20250219,122500,450152540,728,728,728,728,1030
|
|
20250219,122400,449402700,728,728,728,728,253
|
|
20250219,122300,449218516,728,729,729,728,1756
|
|
20250219,122200,447940139,729,727,729,727,301
|
|
20250219,122100,447721096,726,726,726,726,1500
|
|
20250219,122000,446632096,726,727,727,725,8613
|
|
20250219,121900,440386165,727,727,727,727,804
|
|
20250219,121800,439801657,727,727,727,727,2560
|
|
20250219,121700,437940537,726,726,726,726,1193
|
|
20250219,121600,437074419,726,726,726,726,267
|
|
20250219,121500,436880577,726,725,726,725,761
|
|
20250219,121400,436328364,724,725,725,724,2449
|
|
20250219,121300,434554288,726,726,726,726,1
|
|
20250219,121200,434553562,722,728,728,722,50664
|
|
20250219,121100,397901194,732,731,732,731,20
|
|
20250219,121000,397886564,731,731,731,731,504
|
|
20250219,120900,397518140,731,724,731,724,8283
|
|
20250219,120800,391513046,724,724,724,723,5896
|
|
20250219,120700,387247359,724,724,725,724,2020
|
|
20250219,120600,385784878,725,725,725,725,321
|
|
20250219,120500,385552153,725,731,731,725,73450
|
|
20250219,120400,332140485,730,731,731,730,6500
|
|
20250219,120300,327391949,731,731,731,731,45
|
|
20250219,120200,327359054,731,732,732,731,1696
|
|
20250219,120100,326117612,732,732,732,732,283
|
|
20250219,120000,325910456,732,733,733,732,399
|
|
20250219,115900,325618344,733,733,733,733,939
|
|
20250219,115800,324930057,733,733,734,733,1585
|
|
20250219,115700,323767251,734,733,734,733,737
|
|
20250219,115600,323226530,734,734,734,734,0
|
|
20250219,115500,323226530,734,734,734,734,685
|
|
20250219,115400,322723740,734,734,734,734,465
|
|
20250219,115300,322382430,734,734,735,734,79
|
|
20250219,115200,322324440,734,734,734,734,10
|
|
20250219,115100,322317100,734,734,734,734,58
|
|
20250219,115000,322274528,735,734,735,734,430
|
|
20250219,114900,321958608,734,734,734,733,450
|
|
20250219,114800,321628346,734,733,734,733,462
|
|
20250219,114700,321289366,733,733,734,733,620
|
|
20250219,114600,320834406,733,733,734,733,784
|
|
20250219,114500,320259234,732,732,732,732,19
|
|
20250219,114400,320245326,732,732,734,732,120
|
|
20250219,114300,320157360,732,734,734,732,19
|
|
20250219,114200,320143450,731,731,731,731,0
|
|
20250219,114100,320143450,731,731,732,731,100
|
|
20250219,114000,320070329,731,733,733,731,1076
|
|
20250219,113900,319283083,733,733,733,731,8043
|
|
20250219,113800,313395288,732,734,734,732,2874
|
|
20250219,113700,311290411,734,735,735,734,123
|
|
20250219,113600,311200128,734,733,734,733,2951
|
|
20250219,113500,309035245,734,735,735,734,1958
|
|
20250219,113400,307597915,735,734,736,734,1417
|
|
20250219,113300,306556121,734,734,736,734,1441
|
|
20250219,113200,305498425,734,730,734,730,5572
|
|
20250219,113100,301429058,728,735,736,728,3184
|
|
20250219,113000,299107494,736,735,736,727,24072
|
|
20250219,112900,281516892,735,737,737,735,101
|
|
20250219,112800,281442599,735,739,739,735,17846
|
|
20250219,112700,268313213,738,739,739,738,504
|
|
20250219,112600,267940764,740,739,740,739,1128
|
|
20250219,112500,267106672,740,740,740,740,919
|
|
20250219,112400,266426612,740,741,741,740,1993
|
|
20250219,112300,264950802,738,738,741,738,2106
|
|
20250219,112200,263396544,737,743,744,737,4503
|
|
20250219,112100,260076967,741,742,742,738,26998
|
|
20250219,112000,240145304,741,741,741,741,289
|
|
20250219,111900,239931155,741,741,741,741,300
|
|
20250219,111800,239708855,742,739,742,739,5001
|
|
20250219,111700,236013113,739,743,743,739,16049
|
|
20250219,111600,224130940,742,742,742,742,31
|
|
20250219,111500,224107938,743,743,743,743,969
|
|
20250219,111400,223387971,743,743,743,743,0
|
|
20250219,111300,223387971,743,744,744,743,160
|
|
20250219,111200,223268932,744,744,744,744,976
|
|
20250219,111100,222542788,744,744,744,744,0
|
|
20250219,111000,222542788,744,744,744,744,6
|
|
20250219,110900,222538324,744,744,744,744,9
|
|
20250219,110800,222531628,744,744,744,744,190
|
|
20250219,110700,222390268,744,744,744,744,3
|
|
20250219,110600,222388036,744,744,744,743,700
|
|
20250219,110500,221867436,743,743,743,743,2
|
|
20250219,110400,221865950,743,744,744,743,1021
|
|
20250219,110300,221106847,745,745,745,745,0
|
|
20250219,110200,221106847,745,744,745,744,988
|
|
20250219,110100,220370979,741,741,742,741,3100
|
|
20250219,110000,218072534,741,741,741,741,0
|
|
20250219,105900,218072534,741,741,741,741,0
|
|
20250219,105800,218072534,741,742,742,741,1150
|
|
20250219,105700,217220068,744,744,744,744,1
|
|
20250219,105600,217219324,744,744,744,744,5
|
|
20250219,105500,217215604,744,744,744,744,40
|
|
20250219,105400,217185844,744,744,744,744,5
|
|
20250219,105300,217182124,744,744,744,744,0
|
|
20250219,105200,217182124,744,742,744,742,2101
|
|
20250219,105100,215623180,742,742,742,742,0
|
|
20250219,105000,215623180,742,742,742,742,449
|
|
20250219,104900,215290022,741,742,742,741,100
|
|
20250219,104800,215215911,741,744,744,741,120
|
|
20250219,104700,215126931,741,742,744,741,4153
|
|
20250219,104600,212044991,742,742,742,742,5
|
|
20250219,104500,212041281,741,741,741,741,0
|
|
20250219,104400,212041281,741,742,742,741,100
|
|
20250219,104300,211967180,745,745,745,745,4
|
|
20250219,104200,211964200,741,745,745,741,1959
|
|
20250219,104100,210512570,741,744,744,741,77
|
|
20250219,104000,210455366,745,745,745,745,10
|
|
20250219,103900,210447916,745,746,746,745,185
|
|
20250219,103800,210309956,746,746,747,746,690
|
|
20250219,103700,209794816,747,740,747,740,9069
|
|
20250219,103600,203083749,740,740,740,739,13583
|
|
20250219,103500,193033250,740,740,740,740,8534
|
|
20250219,103400,186718090,739,744,744,739,19835
|
|
20250219,103300,172032302,744,746,746,743,7989
|
|
20250219,103200,166088274,748,748,748,748,25
|
|
20250219,103100,166069574,747,748,748,747,1201
|
|
20250219,103000,165172394,748,748,748,748,964
|
|
20250219,102900,164451322,750,750,750,750,200
|
|
20250219,102800,164301322,750,749,750,749,201
|
|
20250219,102700,164150638,750,750,750,750,0
|
|
20250219,102600,164150638,750,750,750,749,1533
|
|
20250219,102500,163002416,749,750,750,749,582
|
|
20250219,102400,162565974,752,751,752,750,94
|
|
20250219,102300,162495471,752,752,752,752,0
|
|
20250219,102200,162495471,752,752,752,752,0
|
|
20250219,102100,162495471,752,752,752,752,1
|
|
20250219,102000,162494719,750,750,750,750,201
|
|
20250219,101900,162343969,751,750,752,750,87
|
|
20250219,101800,162278639,750,750,750,750,491
|
|
20250219,101700,161910389,749,749,749,749,253
|
|
20250219,101600,161720892,752,753,753,752,31
|
|
20250219,101500,161697579,753,753,753,753,30
|
|
20250219,101400,161674989,753,753,753,753,0
|
|
20250219,101300,161674989,753,753,753,753,5
|
|
20250219,101200,161671224,753,753,753,753,301
|
|
20250219,101100,161444571,747,752,753,747,112
|
|
20250219,101000,161360845,751,749,752,749,2107
|
|
20250219,100900,159778827,749,749,749,749,40
|
|
20250219,100800,159748867,750,747,750,747,7557
|
|
20250219,100700,154084725,747,748,748,747,126
|
|
20250219,100600,153990602,747,746,747,746,399
|
|
20250219,100500,153692693,747,749,749,747,42
|
|
20250219,100400,153661237,749,745,750,744,274
|
|
20250219,100300,153456807,751,748,751,748,17
|
|
20250219,100200,153444070,748,749,749,748,405
|
|
20250219,100100,153141126,742,745,749,742,9723
|
|
20250219,100000,145919778,744,744,744,744,0
|
|
20250219,095900,145919778,744,747,749,744,832
|
|
20250219,095800,145300692,749,749,749,742,30955
|
|
20250219,095700,122255795,749,749,749,749,300
|
|
20250219,095600,122031095,753,753,753,753,100
|
|
20250219,095500,121955795,753,748,753,748,4
|
|
20250219,095400,121952798,753,753,753,748,1102
|
|
20250219,095300,121127882,753,751,753,750,5
|
|
20250219,095200,121124126,749,749,749,749,5
|
|
20250219,095100,121120381,748,751,751,748,868
|
|
20250219,095000,120469266,754,754,754,754,0
|
|
20250219,094900,120469266,754,754,754,754,0
|
|
20250219,094800,120469266,754,751,754,748,1307
|
|
20250219,094700,119489531,754,754,754,754,9
|
|
20250219,094600,119482745,752,752,752,752,4040
|
|
20250219,094500,116444665,751,751,751,750,151
|
|
20250219,094400,116331369,752,747,752,747,13
|
|
20250219,094300,116321624,750,748,750,747,3834
|
|
20250219,094200,113455557,746,748,752,746,8405
|
|
20250219,094100,107181779,747,753,753,746,12002
|
|
20250219,094000,98203385,754,754,754,754,114
|
|
20250219,093900,98117429,754,759,759,754,226
|
|
20250219,093800,97947015,754,755,755,754,6889
|
|
20250219,093700,92746958,753,755,755,753,341
|
|
20250219,093600,92490066,754,760,760,754,52
|
|
20250219,093500,92450846,761,756,761,756,2001
|
|
20250219,093400,90932076,757,757,757,757,1
|
|
20250219,093300,90931319,753,753,753,753,1224
|
|
20250219,093200,90009647,753,753,753,753,687
|
|
20250219,093100,89492336,754,752,754,752,2899
|
|
20250219,093000,87309999,752,749,752,747,12293
|
|
20250219,092900,78091076,749,751,751,748,18560
|
|
20250219,092800,64182311,751,752,753,751,6302
|
|
20250219,092700,59448447,752,753,753,752,1000
|
|
20250219,092600,58696279,757,757,757,754,101
|
|
20250219,092500,58620116,755,755,755,755,83
|
|
20250219,092400,58557451,757,757,757,754,144
|
|
20250219,092300,58448807,757,754,757,750,13401
|
|
20250219,092200,48368237,755,754,755,754,2232
|
|
20250219,092100,46683309,754,755,755,754,4120
|
|
20250219,092000,43576678,756,757,759,754,3784
|
|
20250219,091900,40718958,757,763,763,757,1510
|
|
20250219,091800,39575828,753,756,756,753,3209
|
|
20250219,091700,37154119,759,759,759,759,1688
|
|
20250219,091600,35872927,754,754,754,754,841
|
|
20250219,091500,35238813,751,755,755,751,9343
|
|
20250219,091400,28220519,754,754,754,750,12560
|
|
20250219,091300,18781140,754,754,754,754,2230
|
|
20250219,091200,17099720,759,755,759,755,800
|
|
20250219,091100,16495508,755,759,759,755,10001
|
|
20250219,091000,8927109,757,757,757,757,0
|
|
20250219,090900,8927109,757,757,757,757,970
|
|
20250219,090800,8192819,757,758,758,757,2391
|
|
20250219,090700,6382831,758,759,759,758,1860
|
|
20250219,090600,4972809,758,758,758,758,0
|
|
20250219,090500,4972809,758,761,761,758,222
|
|
20250219,090400,4804155,762,762,762,762,496
|
|
20250219,090300,4426203,767,775,775,767,1106
|
|
20250219,090200,3575085,767,775,775,767,69
|
|
20250219,090100,3522154,767,767,767,767,0
|
|
20250219,090000,3522154,767,775,775,767,4574
|