728 lines
32 KiB
CSV
728 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,210500,258225680,798,798,798,798,6675
|
|
20250210,210400,258225680,798,798,798,798,0
|
|
20250210,210300,258225680,798,798,798,798,0
|
|
20250210,210200,258225680,798,798,798,798,0
|
|
20250210,210100,258225680,798,798,798,798,0
|
|
20250210,210000,258225680,798,798,798,798,0
|
|
20250210,205900,258225680,798,798,798,798,0
|
|
20250210,205800,258225680,798,798,798,798,0
|
|
20250210,205700,258225680,798,798,798,798,0
|
|
20250210,205600,258225680,798,798,798,798,0
|
|
20250210,205500,258225680,798,798,798,798,0
|
|
20250210,205400,258225680,798,798,798,798,0
|
|
20250210,205300,258225680,798,798,798,798,0
|
|
20250210,205200,258225680,798,798,798,798,0
|
|
20250210,205100,258225680,798,798,798,798,0
|
|
20250210,205000,258225680,798,798,798,798,0
|
|
20250210,204900,258225680,798,798,798,798,0
|
|
20250210,204800,258225680,798,798,798,798,0
|
|
20250210,204700,258225680,798,798,798,798,0
|
|
20250210,204600,258225680,798,798,798,798,0
|
|
20250210,204500,258225680,798,798,798,798,0
|
|
20250210,204400,258225680,798,798,798,798,0
|
|
20250210,204300,258225680,798,798,798,798,0
|
|
20250210,204200,258225680,798,798,798,798,0
|
|
20250210,204100,258225680,798,798,798,798,0
|
|
20250210,204000,258225680,798,798,798,798,0
|
|
20250210,203900,258225680,798,798,798,798,0
|
|
20250210,203800,258225680,798,798,798,798,0
|
|
20250210,203700,258225680,798,798,798,798,0
|
|
20250210,203600,258225680,798,798,798,798,0
|
|
20250210,203500,258225680,798,798,798,798,6675
|
|
20250210,203400,258225680,798,798,798,798,0
|
|
20250210,203300,258225680,798,798,798,798,0
|
|
20250210,203200,258225680,798,798,798,798,0
|
|
20250210,203100,258225680,798,798,798,798,0
|
|
20250210,203000,258225680,798,798,798,798,0
|
|
20250210,202900,258225680,798,798,798,798,0
|
|
20250210,202800,258225680,798,798,798,798,0
|
|
20250210,202700,258225680,798,798,798,798,0
|
|
20250210,202600,258225680,798,798,798,798,0
|
|
20250210,202500,258225680,798,798,798,798,0
|
|
20250210,202400,258225680,798,798,798,798,0
|
|
20250210,202300,258225680,798,798,798,798,0
|
|
20250210,202200,258225680,798,798,798,798,0
|
|
20250210,202100,258225680,798,798,798,798,0
|
|
20250210,202000,258225680,798,798,798,798,0
|
|
20250210,201900,258225680,798,798,798,798,0
|
|
20250210,201800,258225680,798,798,798,798,0
|
|
20250210,201700,258225680,798,798,798,798,0
|
|
20250210,201600,258225680,798,798,798,798,0
|
|
20250210,201500,258225680,798,798,798,798,0
|
|
20250210,201400,258225680,798,798,798,798,0
|
|
20250210,201300,258225680,798,798,798,798,0
|
|
20250210,201200,258225680,798,798,798,798,0
|
|
20250210,201100,258225680,798,798,798,798,0
|
|
20250210,201000,258225680,798,798,798,798,0
|
|
20250210,200900,258225680,798,798,798,798,0
|
|
20250210,200800,258225680,798,798,798,798,0
|
|
20250210,200700,258225680,798,798,798,798,0
|
|
20250210,200600,258225680,798,798,798,798,0
|
|
20250210,200500,258225680,798,798,798,798,6675
|
|
20250210,200400,258225680,798,798,798,798,0
|
|
20250210,200300,258225680,798,798,798,798,0
|
|
20250210,200200,258225680,798,798,798,798,0
|
|
20250210,200100,258225680,798,798,798,798,0
|
|
20250210,200000,258225680,798,798,798,798,0
|
|
20250210,195900,258225680,798,798,798,798,0
|
|
20250210,195800,258225680,798,798,798,798,0
|
|
20250210,195700,258225680,798,798,798,798,0
|
|
20250210,195600,258225680,798,798,798,798,0
|
|
20250210,195500,258225680,798,798,798,798,0
|
|
20250210,195400,258225680,798,798,798,798,0
|
|
20250210,195300,258225680,798,798,798,798,0
|
|
20250210,195200,258225680,798,798,798,798,0
|
|
20250210,195100,258225680,798,798,798,798,0
|
|
20250210,195000,258225680,798,798,798,798,0
|
|
20250210,194900,258225680,798,798,798,798,0
|
|
20250210,194800,258225680,798,798,798,798,0
|
|
20250210,194700,258225680,798,798,798,798,0
|
|
20250210,194600,258225680,798,798,798,798,0
|
|
20250210,194500,258225680,798,798,798,798,0
|
|
20250210,194400,258225680,798,798,798,798,0
|
|
20250210,194300,258225680,798,798,798,798,0
|
|
20250210,194200,258225680,798,798,798,798,0
|
|
20250210,194100,258225680,798,798,798,798,0
|
|
20250210,194000,258225680,798,798,798,798,0
|
|
20250210,193900,258225680,798,798,798,798,0
|
|
20250210,193800,258225680,798,798,798,798,0
|
|
20250210,193700,258225680,798,798,798,798,0
|
|
20250210,193600,258225680,798,798,798,798,0
|
|
20250210,193500,258225680,798,798,798,798,6675
|
|
20250210,193400,258225680,798,798,798,798,0
|
|
20250210,193300,258225680,798,798,798,798,0
|
|
20250210,193200,258225680,798,798,798,798,0
|
|
20250210,193100,258225680,798,798,798,798,0
|
|
20250210,193000,258225680,798,798,798,798,0
|
|
20250210,192900,258225680,798,798,798,798,0
|
|
20250210,192800,258225680,798,798,798,798,0
|
|
20250210,192700,258225680,798,798,798,798,0
|
|
20250210,192600,258225680,798,798,798,798,0
|
|
20250210,192500,258225680,798,798,798,798,0
|
|
20250210,192400,258225680,798,798,798,798,0
|
|
20250210,192300,258225680,798,798,798,798,0
|
|
20250210,192200,258225680,798,798,798,798,0
|
|
20250210,192100,258225680,798,798,798,798,0
|
|
20250210,192000,258225680,798,798,798,798,0
|
|
20250210,191900,258225680,798,798,798,798,0
|
|
20250210,191800,258225680,798,798,798,798,0
|
|
20250210,191700,258225680,798,798,798,798,0
|
|
20250210,191600,258225680,798,798,798,798,0
|
|
20250210,191500,258225680,798,798,798,798,0
|
|
20250210,191400,258225680,798,798,798,798,0
|
|
20250210,191300,258225680,798,798,798,798,0
|
|
20250210,191200,258225680,798,798,798,798,0
|
|
20250210,191100,258225680,798,798,798,798,0
|
|
20250210,191000,258225680,798,798,798,798,0
|
|
20250210,190900,258225680,798,798,798,798,0
|
|
20250210,190800,258225680,798,798,798,798,0
|
|
20250210,190700,258225680,798,798,798,798,0
|
|
20250210,190600,258225680,798,798,798,798,0
|
|
20250210,190500,258225680,798,798,798,798,6675
|
|
20250210,190400,258225680,798,798,798,798,0
|
|
20250210,190300,258225680,798,798,798,798,0
|
|
20250210,190200,258225680,798,798,798,798,0
|
|
20250210,190100,258225680,798,798,798,798,0
|
|
20250210,190000,258225680,798,798,798,798,0
|
|
20250210,185900,258225680,798,798,798,798,0
|
|
20250210,185800,258225680,798,798,798,798,0
|
|
20250210,185700,258225680,798,798,798,798,0
|
|
20250210,185600,258225680,798,798,798,798,0
|
|
20250210,185500,258225680,798,798,798,798,0
|
|
20250210,185400,258225680,798,798,798,798,0
|
|
20250210,185300,258225680,798,798,798,798,0
|
|
20250210,185200,258225680,798,798,798,798,0
|
|
20250210,185100,258225680,798,798,798,798,0
|
|
20250210,185000,258225680,798,798,798,798,0
|
|
20250210,184900,258225680,798,798,798,798,0
|
|
20250210,184800,258225680,798,798,798,798,0
|
|
20250210,184700,258225680,798,798,798,798,0
|
|
20250210,184600,258225680,798,798,798,798,0
|
|
20250210,184500,258225680,798,798,798,798,0
|
|
20250210,184400,258225680,798,798,798,798,0
|
|
20250210,184300,258225680,798,798,798,798,0
|
|
20250210,184200,258225680,798,798,798,798,0
|
|
20250210,184100,258225680,798,798,798,798,0
|
|
20250210,184000,258225680,798,798,798,798,0
|
|
20250210,183900,258225680,798,798,798,798,0
|
|
20250210,183800,258225680,798,798,798,798,0
|
|
20250210,183700,258225680,798,798,798,798,0
|
|
20250210,183600,258225680,798,798,798,798,0
|
|
20250210,183500,258225680,798,798,798,798,6675
|
|
20250210,183400,258225680,798,798,798,798,0
|
|
20250210,183300,258225680,798,798,798,798,0
|
|
20250210,183200,258225680,798,798,798,798,0
|
|
20250210,183100,258225680,798,798,798,798,0
|
|
20250210,183000,258225680,798,798,798,798,0
|
|
20250210,182900,258225680,798,798,798,798,0
|
|
20250210,182800,258225680,798,798,798,798,0
|
|
20250210,182700,258225680,798,798,798,798,0
|
|
20250210,182600,258225680,798,798,798,798,0
|
|
20250210,182500,258225680,798,798,798,798,0
|
|
20250210,182400,258225680,798,798,798,798,0
|
|
20250210,182300,258225680,798,798,798,798,0
|
|
20250210,182200,258225680,798,798,798,798,0
|
|
20250210,182100,258225680,798,798,798,798,0
|
|
20250210,182000,258225680,798,798,798,798,0
|
|
20250210,181900,258225680,798,798,798,798,0
|
|
20250210,181800,258225680,798,798,798,798,0
|
|
20250210,181700,258225680,798,798,798,798,0
|
|
20250210,181600,258225680,798,798,798,798,0
|
|
20250210,181500,258225680,798,798,798,798,0
|
|
20250210,181400,258225680,798,798,798,798,0
|
|
20250210,181300,258225680,798,798,798,798,0
|
|
20250210,181200,258225680,798,798,798,798,0
|
|
20250210,181100,258225680,798,798,798,798,0
|
|
20250210,181000,258225680,798,798,798,798,0
|
|
20250210,180900,258225680,798,798,798,798,0
|
|
20250210,180800,258225680,798,798,798,798,0
|
|
20250210,180700,258225680,798,798,798,798,0
|
|
20250210,180600,258225680,798,798,798,798,0
|
|
20250210,180500,258225680,798,798,798,798,6675
|
|
20250210,180400,258225680,798,798,798,798,0
|
|
20250210,180300,258225680,798,798,798,798,0
|
|
20250210,180200,258225680,798,798,798,798,0
|
|
20250210,180100,258225680,798,798,798,798,0
|
|
20250210,180000,258225680,798,798,798,798,0
|
|
20250210,175900,258225680,798,798,798,798,0
|
|
20250210,175800,258225680,798,798,798,798,0
|
|
20250210,175700,258225680,798,798,798,798,0
|
|
20250210,175600,258225680,798,798,798,798,0
|
|
20250210,175500,258225680,798,798,798,798,0
|
|
20250210,175400,258225680,798,798,798,798,0
|
|
20250210,175300,258225680,798,798,798,798,0
|
|
20250210,175200,258225680,798,798,798,798,0
|
|
20250210,175100,258225680,798,798,798,798,0
|
|
20250210,175000,258225680,798,798,798,798,0
|
|
20250210,174900,258225680,798,798,798,798,0
|
|
20250210,174800,258225680,798,798,798,798,0
|
|
20250210,174700,258225680,798,798,798,798,0
|
|
20250210,174600,258225680,798,798,798,798,0
|
|
20250210,174500,258225680,798,798,798,798,0
|
|
20250210,174400,258225680,798,798,798,798,0
|
|
20250210,174300,258225680,798,798,798,798,0
|
|
20250210,174200,258225680,798,798,798,798,0
|
|
20250210,174100,258225680,798,798,798,798,0
|
|
20250210,174000,258225680,798,798,798,798,0
|
|
20250210,173900,258225680,798,798,798,798,0
|
|
20250210,173800,258225680,798,798,798,798,0
|
|
20250210,173700,258225680,798,798,798,798,0
|
|
20250210,173600,258225680,798,798,798,798,0
|
|
20250210,173500,258225680,798,798,798,798,6675
|
|
20250210,173400,258225680,798,798,798,798,0
|
|
20250210,173300,258225680,798,798,798,798,0
|
|
20250210,173200,258225680,798,798,798,798,0
|
|
20250210,173100,258225680,798,798,798,798,0
|
|
20250210,173000,258225680,798,798,798,798,0
|
|
20250210,172900,258225680,798,798,798,798,0
|
|
20250210,172800,258225680,798,798,798,798,0
|
|
20250210,172700,258225680,798,798,798,798,0
|
|
20250210,172600,258225680,798,798,798,798,0
|
|
20250210,172500,258225680,798,798,798,798,0
|
|
20250210,172400,258225680,798,798,798,798,0
|
|
20250210,172300,258225680,798,798,798,798,0
|
|
20250210,172200,258225680,798,798,798,798,0
|
|
20250210,172100,258225680,798,798,798,798,0
|
|
20250210,172000,258225680,798,798,798,798,0
|
|
20250210,171900,258225680,798,798,798,798,0
|
|
20250210,171800,258225680,798,798,798,798,0
|
|
20250210,171700,258225680,798,798,798,798,0
|
|
20250210,171600,258225680,798,798,798,798,0
|
|
20250210,171500,258225680,798,798,798,798,0
|
|
20250210,171400,258225680,798,798,798,798,0
|
|
20250210,171300,258225680,798,798,798,798,0
|
|
20250210,171200,258225680,798,798,798,798,0
|
|
20250210,171100,258225680,798,798,798,798,0
|
|
20250210,171000,258225680,798,798,798,798,0
|
|
20250210,170900,258225680,798,798,798,798,0
|
|
20250210,170800,258225680,798,798,798,798,0
|
|
20250210,170700,258225680,798,798,798,798,0
|
|
20250210,170600,258225680,798,798,798,798,0
|
|
20250210,170500,258225680,798,798,798,798,6675
|
|
20250210,170400,258225680,798,798,798,798,0
|
|
20250210,170300,258225680,798,798,798,798,0
|
|
20250210,170200,258225680,798,798,798,798,0
|
|
20250210,170100,258225680,798,798,798,798,0
|
|
20250210,170000,258225680,798,798,798,798,0
|
|
20250210,165900,258225680,798,798,798,798,0
|
|
20250210,165800,258225680,798,798,798,798,0
|
|
20250210,165700,258225680,798,798,798,798,0
|
|
20250210,165600,258225680,798,798,798,798,0
|
|
20250210,165500,258225680,798,798,798,798,0
|
|
20250210,165400,258225680,798,798,798,798,0
|
|
20250210,165300,258225680,798,798,798,798,0
|
|
20250210,165200,258225680,798,798,798,798,0
|
|
20250210,165100,258225680,798,798,798,798,0
|
|
20250210,165000,258225680,798,798,798,798,0
|
|
20250210,164900,258225680,798,798,798,798,0
|
|
20250210,164800,258225680,798,798,798,798,0
|
|
20250210,164700,258225680,798,798,798,798,0
|
|
20250210,164600,258225680,798,798,798,798,0
|
|
20250210,164500,258225680,798,798,798,798,0
|
|
20250210,164400,258225680,798,798,798,798,0
|
|
20250210,164300,258225680,798,798,798,798,0
|
|
20250210,164200,258225680,798,798,798,798,0
|
|
20250210,164100,258225680,798,798,798,798,0
|
|
20250210,164000,258225680,798,798,798,798,0
|
|
20250210,163900,258225680,798,798,798,798,0
|
|
20250210,163800,258225680,798,798,798,798,0
|
|
20250210,163700,258225680,798,798,798,798,0
|
|
20250210,163600,258225680,798,798,798,798,0
|
|
20250210,163500,258225680,798,798,798,798,6675
|
|
20250210,163400,258225680,798,798,798,798,0
|
|
20250210,163300,258225680,798,798,798,798,0
|
|
20250210,163200,258225680,798,798,798,798,0
|
|
20250210,163100,258225680,798,798,798,798,0
|
|
20250210,163000,258225680,798,798,798,798,0
|
|
20250210,162900,258225680,798,798,798,798,0
|
|
20250210,162800,258225680,798,798,798,798,0
|
|
20250210,162700,258225680,798,798,798,798,0
|
|
20250210,162600,258225680,798,798,798,798,0
|
|
20250210,162500,258225680,798,798,798,798,0
|
|
20250210,162400,258225680,798,798,798,798,0
|
|
20250210,162300,258225680,798,798,798,798,0
|
|
20250210,162200,258225680,798,798,798,798,0
|
|
20250210,162100,258225680,798,798,798,798,0
|
|
20250210,162000,258225680,798,798,798,798,0
|
|
20250210,161900,258225680,798,798,798,798,0
|
|
20250210,161800,258225680,798,798,798,798,0
|
|
20250210,161700,258225680,798,798,798,798,0
|
|
20250210,161600,258225680,798,798,798,798,0
|
|
20250210,161500,258225680,798,798,798,798,0
|
|
20250210,161400,258225680,798,798,798,798,0
|
|
20250210,161300,258225680,798,798,798,798,0
|
|
20250210,161200,258225680,798,798,798,798,0
|
|
20250210,161100,258225680,798,798,798,798,0
|
|
20250210,161000,258225680,798,798,798,798,0
|
|
20250210,160900,258225680,798,798,798,798,0
|
|
20250210,160800,258225680,798,798,798,798,0
|
|
20250210,160700,258225680,798,798,798,798,0
|
|
20250210,160600,258225680,798,798,798,798,0
|
|
20250210,160500,258225680,798,798,798,798,6675
|
|
20250210,160400,258225680,798,798,798,798,0
|
|
20250210,160300,258225680,798,798,798,798,0
|
|
20250210,160200,258225680,798,798,798,798,0
|
|
20250210,160100,258225680,798,798,798,798,0
|
|
20250210,160000,258225680,798,798,798,798,0
|
|
20250210,155900,258225680,798,798,798,798,0
|
|
20250210,155800,258225680,798,798,798,798,0
|
|
20250210,155700,258225680,798,798,798,798,0
|
|
20250210,155600,258225680,798,798,798,798,0
|
|
20250210,155500,258225680,798,798,798,798,0
|
|
20250210,155400,258225680,798,798,798,798,0
|
|
20250210,155300,258225680,798,798,798,798,0
|
|
20250210,155200,258225680,798,798,798,798,0
|
|
20250210,155100,258225680,798,798,798,798,0
|
|
20250210,155000,258225680,798,798,798,798,0
|
|
20250210,154900,258225680,798,798,798,798,0
|
|
20250210,154800,258225680,798,798,798,798,0
|
|
20250210,154700,258225680,798,798,798,798,0
|
|
20250210,154600,258225680,798,798,798,798,0
|
|
20250210,154500,258225680,798,798,798,798,0
|
|
20250210,154400,258225680,798,798,798,798,0
|
|
20250210,154300,258225680,798,798,798,798,0
|
|
20250210,154200,258225680,798,798,798,798,0
|
|
20250210,154100,258225680,798,798,798,798,0
|
|
20250210,154000,258225680,798,798,798,798,0
|
|
20250210,153900,258225680,798,798,798,798,0
|
|
20250210,153800,258225680,798,798,798,798,0
|
|
20250210,153700,258225680,798,798,798,798,0
|
|
20250210,153600,258225680,798,798,798,798,0
|
|
20250210,153500,258225680,798,798,798,798,6675
|
|
20250210,153400,258225680,798,798,798,798,0
|
|
20250210,153300,258225680,798,798,798,798,0
|
|
20250210,153200,258225680,798,798,798,798,0
|
|
20250210,153100,258225680,798,798,798,798,0
|
|
20250210,153000,258225680,798,798,798,798,6675
|
|
20250210,152900,252899030,800,800,800,800,0
|
|
20250210,152800,252899030,800,800,800,800,0
|
|
20250210,152700,252899030,800,800,800,800,0
|
|
20250210,152600,252899030,800,800,800,800,0
|
|
20250210,152500,252899030,800,800,800,800,0
|
|
20250210,152400,252899030,800,800,800,800,0
|
|
20250210,152300,252899030,800,800,800,800,0
|
|
20250210,152200,252899030,800,800,800,800,0
|
|
20250210,152100,252899030,800,800,800,800,0
|
|
20250210,152000,252899030,800,800,800,800,0
|
|
20250210,151900,252899030,800,800,800,800,10
|
|
20250210,151800,252891030,799,799,799,799,2016
|
|
20250210,151700,251280246,799,800,800,799,200
|
|
20250210,151600,251120396,800,800,800,800,1
|
|
20250210,151500,251119596,799,799,800,799,703
|
|
20250210,151400,250557898,799,799,799,799,2456
|
|
20250210,151300,248595554,800,800,800,800,0
|
|
20250210,151200,248595554,800,800,800,800,0
|
|
20250210,151100,248595554,800,800,800,800,1
|
|
20250210,151000,248594754,799,799,799,799,1299
|
|
20250210,150900,247556853,799,799,799,799,522
|
|
20250210,150800,247139775,800,800,800,800,0
|
|
20250210,150700,247139775,800,800,800,800,0
|
|
20250210,150600,247139775,800,800,800,800,0
|
|
20250210,150500,247139775,800,800,800,800,0
|
|
20250210,150400,247139775,800,799,800,799,144
|
|
20250210,150300,247024718,799,799,799,799,12
|
|
20250210,150200,247015130,799,799,799,799,128
|
|
20250210,150100,246912858,800,800,800,800,0
|
|
20250210,150000,246912858,800,800,800,800,2
|
|
20250210,145900,246911258,800,800,800,800,1
|
|
20250210,145800,246910458,801,801,801,801,0
|
|
20250210,145700,246910458,801,801,801,801,0
|
|
20250210,145600,246910458,801,801,801,801,0
|
|
20250210,145500,246910458,801,801,801,801,1
|
|
20250210,145400,246909657,800,800,800,800,0
|
|
20250210,145300,246909657,800,800,800,800,101
|
|
20250210,145200,246828857,800,800,800,800,1
|
|
20250210,145100,246828057,801,800,801,800,2
|
|
20250210,145000,246826456,799,799,799,799,0
|
|
20250210,144900,246826456,799,801,801,799,2001
|
|
20250210,144800,245227655,799,799,799,799,1
|
|
20250210,144700,245226856,801,801,801,801,0
|
|
20250210,144600,245226856,801,801,801,801,0
|
|
20250210,144500,245226856,801,801,801,801,0
|
|
20250210,144400,245226856,801,801,801,801,1
|
|
20250210,144300,245226055,799,799,799,799,1000
|
|
20250210,144200,244427055,801,801,801,801,7
|
|
20250210,144100,244421448,801,801,801,801,1
|
|
20250210,144000,244420647,800,800,800,800,57
|
|
20250210,143900,244375047,800,800,800,800,0
|
|
20250210,143800,244375047,800,800,800,800,0
|
|
20250210,143700,244375047,800,800,800,800,1
|
|
20250210,143600,244374247,798,798,798,798,2
|
|
20250210,143500,244372651,800,800,800,800,0
|
|
20250210,143400,244372651,800,800,800,800,1
|
|
20250210,143300,244371851,798,799,799,798,3612
|
|
20250210,143200,241487712,800,800,800,800,0
|
|
20250210,143100,241487712,800,800,800,800,0
|
|
20250210,143000,241487712,800,800,800,800,0
|
|
20250210,142900,241487712,800,804,804,800,3278
|
|
20250210,142800,238865303,800,801,803,800,1838
|
|
20250210,142700,237394060,804,804,804,804,0
|
|
20250210,142600,237394060,804,804,804,804,0
|
|
20250210,142500,237394060,804,804,804,804,0
|
|
20250210,142400,237394060,804,804,804,804,12
|
|
20250210,142300,237384412,801,801,801,801,359
|
|
20250210,142200,237096853,804,804,804,804,0
|
|
20250210,142100,237096853,804,804,804,804,0
|
|
20250210,142000,237096853,804,801,804,800,701
|
|
20250210,141900,236535545,804,802,804,802,340
|
|
20250210,141800,236262863,804,804,804,804,0
|
|
20250210,141700,236262863,804,804,804,804,0
|
|
20250210,141600,236262863,804,802,804,802,82
|
|
20250210,141500,236196937,805,804,805,804,594
|
|
20250210,141400,235719307,804,804,804,804,0
|
|
20250210,141300,235719307,804,804,804,804,27
|
|
20250210,141200,235697599,804,804,804,804,0
|
|
20250210,141100,235697599,804,804,804,804,0
|
|
20250210,141000,235697599,804,804,804,804,0
|
|
20250210,140900,235697599,804,804,804,804,1
|
|
20250210,140800,235696795,803,803,803,803,100
|
|
20250210,140700,235616495,802,801,802,801,200
|
|
20250210,140600,235456100,802,802,802,802,0
|
|
20250210,140500,235456100,802,802,802,802,0
|
|
20250210,140400,235456100,802,802,802,802,0
|
|
20250210,140300,235456100,802,802,802,802,0
|
|
20250210,140200,235456100,802,802,802,802,0
|
|
20250210,140100,235456100,802,802,802,802,0
|
|
20250210,140000,235456100,802,802,802,802,0
|
|
20250210,135900,235456100,802,802,802,802,1
|
|
20250210,135800,235455298,801,801,801,801,0
|
|
20250210,135700,235455298,801,801,801,801,1
|
|
20250210,135600,235454497,802,802,802,802,0
|
|
20250210,135500,235454497,802,801,802,801,28
|
|
20250210,135400,235432064,802,802,802,802,0
|
|
20250210,135300,235432064,802,802,802,802,0
|
|
20250210,135200,235432064,802,801,802,801,58
|
|
20250210,135100,235385602,801,801,801,801,46
|
|
20250210,135000,235348756,803,803,803,803,0
|
|
20250210,134900,235348756,803,803,803,803,0
|
|
20250210,134800,235348756,803,803,803,803,0
|
|
20250210,134700,235348756,803,802,803,801,746
|
|
20250210,134600,234750959,802,802,802,802,0
|
|
20250210,134500,234750959,802,802,802,802,0
|
|
20250210,134400,234750959,802,802,802,802,0
|
|
20250210,134300,234750959,802,802,802,802,0
|
|
20250210,134200,234750959,802,801,802,801,4
|
|
20250210,134100,234747752,802,802,802,802,0
|
|
20250210,134000,234747752,802,802,802,802,0
|
|
20250210,133900,234747752,802,802,802,802,1
|
|
20250210,133800,234746950,802,801,802,801,338
|
|
20250210,133700,234476210,801,801,801,801,132
|
|
20250210,133600,234370478,801,801,801,801,108
|
|
20250210,133500,234283970,801,800,801,800,1020
|
|
20250210,133400,233467950,801,801,801,801,18
|
|
20250210,133300,233453532,801,801,801,800,519
|
|
20250210,133200,233038309,801,800,801,800,591
|
|
20250210,133100,232565498,800,800,800,800,20
|
|
20250210,133000,232549498,800,800,800,800,0
|
|
20250210,132900,232549498,800,800,800,800,0
|
|
20250210,132800,232549498,800,800,800,800,0
|
|
20250210,132700,232549498,800,800,800,800,100
|
|
20250210,132600,232469498,801,800,801,800,1376
|
|
20250210,132500,231368688,800,800,800,800,0
|
|
20250210,132400,231368688,800,800,800,800,0
|
|
20250210,132300,231368688,800,800,800,800,0
|
|
20250210,132200,231368688,800,800,800,800,50
|
|
20250210,132100,231328688,800,800,800,800,0
|
|
20250210,132000,231328688,800,800,800,800,0
|
|
20250210,131900,231328688,800,800,800,800,0
|
|
20250210,131800,231328688,800,800,800,800,0
|
|
20250210,131700,231328688,800,800,800,800,0
|
|
20250210,131600,231328688,800,800,800,800,0
|
|
20250210,131500,231328688,800,799,800,799,1010
|
|
20250210,131400,230521688,800,800,800,800,174
|
|
20250210,131300,230382488,800,800,800,800,0
|
|
20250210,131200,230382488,800,800,800,800,0
|
|
20250210,131100,230382488,800,800,800,800,470
|
|
20250210,131000,230006488,800,800,800,800,0
|
|
20250210,130900,230006488,800,800,800,800,30
|
|
20250210,130800,229982488,800,800,800,800,0
|
|
20250210,130700,229982488,800,800,800,800,4620
|
|
20250210,130600,226286488,800,800,800,800,0
|
|
20250210,130500,226286488,800,800,800,800,126
|
|
20250210,130400,226185688,800,800,800,800,0
|
|
20250210,130300,226185688,800,800,800,800,0
|
|
20250210,130200,226185688,800,800,800,800,0
|
|
20250210,130100,226185688,800,800,800,800,0
|
|
20250210,130000,226185688,800,799,800,799,4
|
|
20250210,125900,226182491,798,798,798,798,0
|
|
20250210,125800,226182491,798,798,798,798,0
|
|
20250210,125700,226182491,798,798,798,798,0
|
|
20250210,125600,226182491,798,801,801,798,83
|
|
20250210,125500,226116092,800,798,800,798,351
|
|
20250210,125400,225835294,799,799,799,799,0
|
|
20250210,125300,225835294,799,799,799,799,0
|
|
20250210,125200,225835294,799,799,799,799,0
|
|
20250210,125100,225835294,799,798,799,798,358
|
|
20250210,125000,225549253,799,799,799,799,0
|
|
20250210,124900,225549253,799,799,799,799,0
|
|
20250210,124800,225549253,799,799,799,799,0
|
|
20250210,124700,225549253,799,799,799,799,0
|
|
20250210,124600,225549253,799,799,799,799,0
|
|
20250210,124500,225549253,799,799,799,799,951
|
|
20250210,124400,224789404,799,799,799,799,0
|
|
20250210,124300,224789404,799,799,799,799,130
|
|
20250210,124200,224685534,799,799,799,799,0
|
|
20250210,124100,224685534,799,799,799,799,0
|
|
20250210,124000,224685534,799,799,799,799,0
|
|
20250210,123900,224685534,799,799,799,799,0
|
|
20250210,123800,224685534,799,799,799,799,3
|
|
20250210,123700,224683137,799,799,799,799,50
|
|
20250210,123600,224643187,797,797,797,797,0
|
|
20250210,123500,224643187,797,797,797,797,3590
|
|
20250210,123400,221781957,797,797,797,797,5121
|
|
20250210,123300,217700520,797,797,797,797,1803
|
|
20250210,123200,216263529,798,798,798,798,0
|
|
20250210,123100,216263529,798,798,798,798,0
|
|
20250210,123000,216263529,798,798,798,798,531
|
|
20250210,122900,215839791,799,799,799,799,0
|
|
20250210,122800,215839791,799,799,799,799,0
|
|
20250210,122700,215839791,799,799,799,799,0
|
|
20250210,122600,215839791,799,799,799,799,0
|
|
20250210,122500,215839791,799,799,799,799,0
|
|
20250210,122400,215839791,799,799,799,799,0
|
|
20250210,122300,215839791,799,799,799,799,0
|
|
20250210,122200,215839791,799,799,799,799,0
|
|
20250210,122100,215839791,799,799,799,799,0
|
|
20250210,122000,215839791,799,799,799,799,0
|
|
20250210,121900,215839791,799,799,799,799,63
|
|
20250210,121800,215789454,798,798,798,798,0
|
|
20250210,121700,215789454,798,798,798,798,0
|
|
20250210,121600,215789454,798,798,798,798,0
|
|
20250210,121500,215789454,798,798,798,798,663
|
|
20250210,121400,215260380,799,799,799,799,150
|
|
20250210,121300,215140530,799,799,799,799,0
|
|
20250210,121200,215140530,799,799,799,799,622
|
|
20250210,121100,214643552,800,800,800,800,0
|
|
20250210,121000,214643552,800,800,800,800,0
|
|
20250210,120900,214643552,800,800,800,800,99
|
|
20250210,120800,214564352,800,800,800,800,1
|
|
20250210,120700,214563552,799,799,799,799,0
|
|
20250210,120600,214563552,799,799,799,799,50
|
|
20250210,120500,214523602,799,799,799,799,40
|
|
20250210,120400,214491642,800,800,800,800,0
|
|
20250210,120300,214491642,800,800,800,800,100
|
|
20250210,120200,214411642,801,800,801,800,11
|
|
20250210,120100,214402841,800,800,800,800,689
|
|
20250210,120000,213851641,800,800,800,800,0
|
|
20250210,115900,213851641,800,800,800,800,0
|
|
20250210,115800,213851641,800,800,800,800,0
|
|
20250210,115700,213851641,800,800,800,800,0
|
|
20250210,115600,213851641,800,800,800,800,0
|
|
20250210,115500,213851641,800,800,800,800,1
|
|
20250210,115400,213850841,799,799,799,799,205
|
|
20250210,115300,213687046,799,799,799,799,0
|
|
20250210,115200,213687046,799,799,799,799,40
|
|
20250210,115100,213655086,798,798,798,798,41
|
|
20250210,115000,213622368,799,799,799,799,59
|
|
20250210,114900,213575227,800,800,800,800,1
|
|
20250210,114800,213574427,799,799,799,799,0
|
|
20250210,114700,213574427,799,799,799,799,1
|
|
20250210,114600,213573628,800,800,800,800,100
|
|
20250210,114500,213493628,800,800,800,800,0
|
|
20250210,114400,213493628,800,800,800,800,0
|
|
20250210,114300,213493628,800,800,800,800,100
|
|
20250210,114200,213413628,800,800,800,800,0
|
|
20250210,114100,213413628,800,800,800,800,0
|
|
20250210,114000,213413628,800,800,800,800,0
|
|
20250210,113900,213413628,800,800,800,800,15
|
|
20250210,113800,213401628,800,800,800,800,2979
|
|
20250210,113700,211018428,800,800,800,800,2021
|
|
20250210,113600,209401628,800,800,800,800,0
|
|
20250210,113500,209401628,800,800,800,800,2
|
|
20250210,113400,209400028,800,800,800,800,100
|
|
20250210,113300,209320028,800,800,800,800,0
|
|
20250210,113200,209320028,800,800,800,800,0
|
|
20250210,113100,209320028,800,800,800,800,200
|
|
20250210,113000,209160028,800,800,800,800,0
|
|
20250210,112900,209160028,800,800,800,800,0
|
|
20250210,112800,209160028,800,799,800,799,11
|
|
20250210,112700,209151238,800,800,800,800,10
|
|
20250210,112600,209143238,800,800,800,800,20
|
|
20250210,112500,209127238,801,801,801,801,0
|
|
20250210,112400,209127238,801,801,801,801,174
|
|
20250210,112300,208987864,801,801,801,801,10
|
|
20250210,112200,208979854,801,801,801,801,150
|
|
20250210,112100,208859704,801,801,801,801,0
|
|
20250210,112000,208859704,801,800,801,800,1320
|
|
20250210,111900,207803703,800,800,800,800,0
|
|
20250210,111800,207803703,800,800,800,800,1612
|
|
20250210,111700,206514103,800,800,800,800,0
|
|
20250210,111600,206514103,800,800,800,800,1
|
|
20250210,111500,206513303,798,798,798,798,0
|
|
20250210,111400,206513303,798,798,798,798,0
|
|
20250210,111300,206513303,798,798,798,798,2700
|
|
20250210,111200,204358703,798,798,798,798,0
|
|
20250210,111100,204358703,798,798,798,798,0
|
|
20250210,111000,204358703,798,798,798,798,2768
|
|
20250210,110900,202149839,798,798,798,798,304
|
|
20250210,110800,201907247,798,798,798,798,1
|
|
20250210,110700,201906449,798,798,798,798,100
|
|
20250210,110600,201826649,800,800,800,800,0
|
|
20250210,110500,201826649,800,800,800,800,0
|
|
20250210,110400,201826649,800,800,800,800,0
|
|
20250210,110300,201826649,800,799,800,799,2
|
|
20250210,110200,201825050,800,800,800,800,0
|
|
20250210,110100,201825050,800,800,800,800,0
|
|
20250210,110000,201825050,800,800,800,800,0
|
|
20250210,105900,201825050,800,800,800,800,0
|
|
20250210,105800,201825050,800,800,800,800,0
|
|
20250210,105700,201825050,800,800,800,800,80
|
|
20250210,105600,201761050,800,800,800,800,0
|
|
20250210,105500,201761050,800,798,800,797,1271
|
|
20250210,105400,200748053,798,798,798,798,0
|
|
20250210,105300,200748053,798,798,798,798,0
|
|
20250210,105200,200748053,798,798,798,798,0
|
|
20250210,105100,200748053,798,798,798,798,0
|
|
20250210,105000,200748053,798,798,798,798,0
|
|
20250210,104900,200748053,798,798,798,798,0
|
|
20250210,104800,200748053,798,798,798,798,1
|
|
20250210,104700,200747255,797,798,798,797,192
|
|
20250210,104600,200594071,800,800,800,800,0
|
|
20250210,104500,200594071,800,800,800,800,100
|
|
20250210,104400,200514071,800,800,800,800,1
|
|
20250210,104300,200513271,797,797,797,797,5
|
|
20250210,104200,200509286,801,801,801,801,0
|
|
20250210,104100,200509286,801,800,801,800,2
|
|
20250210,104000,200507685,801,801,801,801,0
|
|
20250210,103900,200507685,801,800,801,797,326
|
|
20250210,103800,200246863,800,800,800,800,1
|
|
20250210,103700,200246063,797,797,797,797,0
|
|
20250210,103600,200246063,797,797,797,797,75
|
|
20250210,103500,200186288,800,800,800,800,1
|
|
20250210,103400,200185488,797,797,797,797,519
|
|
20250210,103300,199771845,797,797,797,797,16965
|
|
20250210,103200,186250740,797,797,797,797,100
|
|
20250210,103100,186171040,797,797,797,797,5900
|
|
20250210,103000,181468740,800,800,800,800,0
|
|
20250210,102900,181468740,800,800,800,800,0
|
|
20250210,102800,181468740,800,800,800,800,0
|
|
20250210,102700,181468740,800,800,800,800,1
|
|
20250210,102600,181467940,796,801,801,796,7033
|
|
20250210,102500,175868456,800,801,801,800,42
|
|
20250210,102400,175834855,802,802,802,802,0
|
|
20250210,102300,175834855,802,802,802,802,0
|
|
20250210,102200,175834855,802,802,802,802,0
|
|
20250210,102100,175834855,802,802,802,802,0
|
|
20250210,102000,175834855,802,802,802,802,0
|
|
20250210,101900,175834855,802,802,802,802,0
|
|
20250210,101800,175834855,802,802,802,802,0
|
|
20250210,101700,175834855,802,802,802,802,10
|
|
20250210,101600,175826835,802,802,802,802,0
|
|
20250210,101500,175826835,802,802,802,802,10
|
|
20250210,101400,175818815,802,802,802,802,0
|
|
20250210,101300,175818815,802,802,802,802,632
|
|
20250210,101200,175311951,802,796,802,796,52
|
|
20250210,101100,175270553,796,801,801,796,11698
|
|
20250210,101000,165945799,801,800,801,800,2098
|
|
20250210,100900,164267301,801,801,801,801,0
|
|
20250210,100800,164267301,801,801,801,801,0
|
|
20250210,100700,164267301,801,801,801,801,0
|
|
20250210,100600,164267301,801,801,801,801,0
|
|
20250210,100500,164267301,801,799,801,798,60
|
|
20250210,100400,164219405,801,801,801,801,1
|
|
20250210,100300,164218604,800,800,800,800,2002
|
|
20250210,100200,162617004,801,798,801,798,22
|
|
20250210,100100,162599443,801,800,801,800,52
|
|
20250210,100000,162557842,802,802,802,802,0
|
|
20250210,095900,162557842,802,802,802,802,0
|
|
20250210,095800,162557842,802,798,802,798,1609
|
|
20250210,095700,161273856,795,798,798,791,17830
|
|
20250210,095600,147103637,798,798,798,798,516
|
|
20250210,095500,146691869,799,799,799,799,3415
|
|
20250210,095400,143963284,800,800,800,800,1472
|
|
20250210,095300,142785684,800,801,801,800,374
|
|
20250210,095200,142486480,804,804,804,804,217
|
|
20250210,095100,142312012,804,804,804,804,2
|
|
20250210,095000,142310404,804,804,804,804,110
|
|
20250210,094900,142221964,800,800,800,800,7
|
|
20250210,094800,142216364,799,799,799,799,1300
|
|
20250210,094700,141177664,803,803,803,803,0
|
|
20250210,094600,141177664,803,802,803,802,500
|
|
20250210,094500,140776644,799,800,800,799,300
|
|
20250210,094400,140536784,800,800,800,800,0
|
|
20250210,094300,140536784,800,800,800,800,0
|
|
20250210,094200,140536784,800,800,800,800,0
|
|
20250210,094100,140536784,800,800,800,800,637
|
|
20250210,094000,140027184,800,800,800,800,30
|
|
20250210,093900,140003184,800,801,801,800,525
|
|
20250210,093800,139583169,804,804,804,804,20
|
|
20250210,093700,139567089,802,803,803,798,29135
|
|
20250210,093600,116259033,804,804,804,804,0
|
|
20250210,093500,116259033,804,805,805,804,404
|
|
20250210,093400,115934213,805,805,805,805,169
|
|
20250210,093300,115798168,806,806,806,806,546
|
|
20250210,093200,115358092,806,806,806,806,0
|
|
20250210,093100,115358092,806,806,806,806,0
|
|
20250210,093000,115358092,806,806,806,806,0
|
|
20250210,092900,115358092,806,806,806,806,896
|
|
20250210,092800,114635916,806,809,809,806,603
|
|
20250210,092700,114149892,806,806,806,806,0
|
|
20250210,092600,114149892,806,807,807,806,1200
|
|
20250210,092500,113182292,808,808,808,808,1000
|
|
20250210,092400,112374292,809,809,810,809,608
|
|
20250210,092300,111882410,809,813,813,809,35419
|
|
20250210,092200,83136518,813,814,814,813,3763
|
|
20250210,092100,80075329,813,813,813,813,0
|
|
20250210,092000,80075329,813,813,813,813,0
|
|
20250210,091900,80075329,813,817,817,813,51
|
|
20250210,091800,80033786,818,818,818,818,0
|
|
20250210,091700,80033786,818,811,818,811,8135
|
|
20250210,091600,73401168,817,815,817,811,444
|
|
20250210,091500,73040896,815,806,815,806,6821
|
|
20250210,091400,67515766,804,804,804,804,700
|
|
20250210,091300,66952966,807,806,807,806,633
|
|
20250210,091200,66442193,802,802,802,802,300
|
|
20250210,091100,66201593,801,802,802,801,2500
|
|
20250210,091000,64197093,811,804,811,803,2014
|
|
20250210,090900,62579243,805,805,805,805,900
|
|
20250210,090800,61854743,805,807,807,805,2046
|
|
20250210,090700,60206107,805,805,805,805,0
|
|
20250210,090600,60206107,805,805,805,805,48
|
|
20250210,090500,60167467,815,806,815,806,1393
|
|
20250210,090400,59040461,806,810,811,806,1532
|
|
20250210,090300,57799634,811,811,816,811,766
|
|
20250210,090200,57178403,811,811,811,811,90
|
|
20250210,090100,57105413,822,820,836,812,32268
|
|
20250210,090000,30732207,843,816,843,814,37153
|