627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192400,175703672,1661,1661,1661,1661,3914
|
|
20250205,192300,175703672,1661,1661,1661,1661,0
|
|
20250205,192200,175703672,1661,1661,1661,1661,0
|
|
20250205,192100,175703672,1661,1661,1661,1661,0
|
|
20250205,192000,175703672,1661,1661,1661,1661,0
|
|
20250205,191900,175703672,1661,1661,1661,1661,0
|
|
20250205,191800,175703672,1661,1661,1661,1661,0
|
|
20250205,191700,175703672,1661,1661,1661,1661,0
|
|
20250205,191600,175703672,1661,1661,1661,1661,0
|
|
20250205,191500,175703672,1661,1661,1661,1661,0
|
|
20250205,191400,175703672,1661,1661,1661,1661,0
|
|
20250205,191300,175703672,1661,1661,1661,1661,0
|
|
20250205,191200,175703672,1661,1661,1661,1661,0
|
|
20250205,191100,175703672,1661,1661,1661,1661,0
|
|
20250205,191000,175703672,1661,1661,1661,1661,0
|
|
20250205,190900,175703672,1661,1661,1661,1661,0
|
|
20250205,190800,175703672,1661,1661,1661,1661,0
|
|
20250205,190700,175703672,1661,1661,1661,1661,0
|
|
20250205,190600,175703672,1661,1661,1661,1661,0
|
|
20250205,190500,175703672,1661,1661,1661,1661,0
|
|
20250205,190400,175703672,1661,1661,1661,1661,0
|
|
20250205,190300,175703672,1661,1661,1661,1661,0
|
|
20250205,190200,175703672,1661,1661,1661,1661,0
|
|
20250205,190100,175703672,1661,1661,1661,1661,0
|
|
20250205,190000,175703672,1661,1661,1661,1661,0
|
|
20250205,185900,175703672,1661,1661,1661,1661,0
|
|
20250205,185800,175703672,1661,1661,1661,1661,0
|
|
20250205,185700,175703672,1661,1661,1661,1661,0
|
|
20250205,185600,175703672,1661,1661,1661,1661,0
|
|
20250205,185500,175703672,1661,1661,1661,1661,0
|
|
20250205,185400,175703672,1661,1661,1661,1661,3914
|
|
20250205,185300,175703672,1661,1661,1661,1661,0
|
|
20250205,185200,175703672,1661,1661,1661,1661,0
|
|
20250205,185100,175703672,1661,1661,1661,1661,0
|
|
20250205,185000,175703672,1661,1661,1661,1661,0
|
|
20250205,184900,175703672,1661,1661,1661,1661,0
|
|
20250205,184800,175703672,1661,1661,1661,1661,0
|
|
20250205,184700,175703672,1661,1661,1661,1661,0
|
|
20250205,184600,175703672,1661,1661,1661,1661,0
|
|
20250205,184500,175703672,1661,1661,1661,1661,0
|
|
20250205,184400,175703672,1661,1661,1661,1661,0
|
|
20250205,184300,175703672,1661,1661,1661,1661,0
|
|
20250205,184200,175703672,1661,1661,1661,1661,0
|
|
20250205,184100,175703672,1661,1661,1661,1661,0
|
|
20250205,184000,175703672,1661,1661,1661,1661,0
|
|
20250205,183900,175703672,1661,1661,1661,1661,0
|
|
20250205,183800,175703672,1661,1661,1661,1661,0
|
|
20250205,183700,175703672,1661,1661,1661,1661,0
|
|
20250205,183600,175703672,1661,1661,1661,1661,0
|
|
20250205,183500,175703672,1661,1661,1661,1661,0
|
|
20250205,183400,175703672,1661,1661,1661,1661,0
|
|
20250205,183300,175703672,1661,1661,1661,1661,0
|
|
20250205,183200,175703672,1661,1661,1661,1661,0
|
|
20250205,183100,175703672,1661,1661,1661,1661,0
|
|
20250205,183000,175703672,1661,1661,1661,1661,0
|
|
20250205,182900,175703672,1661,1661,1661,1661,0
|
|
20250205,182800,175703672,1661,1661,1661,1661,0
|
|
20250205,182700,175703672,1661,1661,1661,1661,0
|
|
20250205,182600,175703672,1661,1661,1661,1661,0
|
|
20250205,182500,175703672,1661,1661,1661,1661,0
|
|
20250205,182400,175703672,1661,1661,1661,1661,3914
|
|
20250205,182300,175703672,1661,1661,1661,1661,0
|
|
20250205,182200,175703672,1661,1661,1661,1661,0
|
|
20250205,182100,175703672,1661,1661,1661,1661,0
|
|
20250205,182000,175703672,1661,1661,1661,1661,0
|
|
20250205,181900,175703672,1661,1661,1661,1661,0
|
|
20250205,181800,175703672,1661,1661,1661,1661,0
|
|
20250205,181700,175703672,1661,1661,1661,1661,0
|
|
20250205,181600,175703672,1661,1661,1661,1661,0
|
|
20250205,181500,175703672,1661,1661,1661,1661,0
|
|
20250205,181400,175703672,1661,1661,1661,1661,0
|
|
20250205,181300,175703672,1661,1661,1661,1661,0
|
|
20250205,181200,175703672,1661,1661,1661,1661,0
|
|
20250205,181100,175703672,1661,1661,1661,1661,0
|
|
20250205,181000,175703672,1661,1661,1661,1661,0
|
|
20250205,180900,175703672,1661,1661,1661,1661,0
|
|
20250205,180800,175703672,1661,1661,1661,1661,0
|
|
20250205,180700,175703672,1661,1661,1661,1661,0
|
|
20250205,180600,175703672,1661,1661,1661,1661,0
|
|
20250205,180500,175703672,1661,1661,1661,1661,0
|
|
20250205,180400,175703672,1661,1661,1661,1661,0
|
|
20250205,180300,175703672,1661,1661,1661,1661,0
|
|
20250205,180200,175703672,1661,1661,1661,1661,0
|
|
20250205,180100,175703672,1661,1661,1661,1661,0
|
|
20250205,180000,175703672,1661,1661,1661,1661,0
|
|
20250205,175900,175703672,1661,1661,1661,1661,0
|
|
20250205,175800,175703672,1661,1661,1661,1661,0
|
|
20250205,175700,175703672,1661,1661,1661,1661,0
|
|
20250205,175600,175703672,1661,1661,1661,1661,0
|
|
20250205,175500,175703672,1661,1661,1661,1661,0
|
|
20250205,175400,175703672,1661,1661,1661,1661,3914
|
|
20250205,175300,175703672,1661,1661,1661,1661,0
|
|
20250205,175200,175703672,1661,1661,1661,1661,0
|
|
20250205,175100,175703672,1661,1661,1661,1661,0
|
|
20250205,175000,175703672,1661,1661,1661,1661,0
|
|
20250205,174900,175703672,1661,1661,1661,1661,0
|
|
20250205,174800,175703672,1661,1661,1661,1661,0
|
|
20250205,174700,175703672,1661,1661,1661,1661,0
|
|
20250205,174600,175703672,1661,1661,1661,1661,0
|
|
20250205,174500,175703672,1661,1661,1661,1661,0
|
|
20250205,174400,175703672,1661,1661,1661,1661,0
|
|
20250205,174300,175703672,1661,1661,1661,1661,0
|
|
20250205,174200,175703672,1661,1661,1661,1661,0
|
|
20250205,174100,175703672,1661,1661,1661,1661,0
|
|
20250205,174000,175703672,1661,1661,1661,1661,0
|
|
20250205,173900,175703672,1661,1661,1661,1661,0
|
|
20250205,173800,175703672,1661,1661,1661,1661,0
|
|
20250205,173700,175703672,1661,1661,1661,1661,0
|
|
20250205,173600,175703672,1661,1661,1661,1661,0
|
|
20250205,173500,175703672,1661,1661,1661,1661,0
|
|
20250205,173400,175703672,1661,1661,1661,1661,0
|
|
20250205,173300,175703672,1661,1661,1661,1661,0
|
|
20250205,173200,175703672,1661,1661,1661,1661,0
|
|
20250205,173100,175703672,1661,1661,1661,1661,0
|
|
20250205,173000,175703672,1661,1661,1661,1661,0
|
|
20250205,172900,175703672,1661,1661,1661,1661,0
|
|
20250205,172800,175703672,1661,1661,1661,1661,0
|
|
20250205,172700,175703672,1661,1661,1661,1661,0
|
|
20250205,172600,175703672,1661,1661,1661,1661,0
|
|
20250205,172500,175703672,1661,1661,1661,1661,0
|
|
20250205,172400,175703672,1661,1661,1661,1661,3914
|
|
20250205,172300,175703672,1661,1661,1661,1661,0
|
|
20250205,172200,175703672,1661,1661,1661,1661,0
|
|
20250205,172100,175703672,1661,1661,1661,1661,0
|
|
20250205,172000,175703672,1661,1661,1661,1661,0
|
|
20250205,171900,175703672,1661,1661,1661,1661,0
|
|
20250205,171800,175703672,1661,1661,1661,1661,0
|
|
20250205,171700,175703672,1661,1661,1661,1661,0
|
|
20250205,171600,175703672,1661,1661,1661,1661,0
|
|
20250205,171500,175703672,1661,1661,1661,1661,0
|
|
20250205,171400,175703672,1661,1661,1661,1661,0
|
|
20250205,171300,175703672,1661,1661,1661,1661,0
|
|
20250205,171200,175703672,1661,1661,1661,1661,0
|
|
20250205,171100,175703672,1661,1661,1661,1661,0
|
|
20250205,171000,175703672,1661,1661,1661,1661,0
|
|
20250205,170900,175703672,1661,1661,1661,1661,0
|
|
20250205,170800,175703672,1661,1661,1661,1661,0
|
|
20250205,170700,175703672,1661,1661,1661,1661,0
|
|
20250205,170600,175703672,1661,1661,1661,1661,0
|
|
20250205,170500,175703672,1661,1661,1661,1661,0
|
|
20250205,170400,175703672,1661,1661,1661,1661,0
|
|
20250205,170300,175703672,1661,1661,1661,1661,0
|
|
20250205,170200,175703672,1661,1661,1661,1661,0
|
|
20250205,170100,175703672,1661,1661,1661,1661,0
|
|
20250205,170000,175703672,1661,1661,1661,1661,0
|
|
20250205,165900,175703672,1661,1661,1661,1661,0
|
|
20250205,165800,175703672,1661,1661,1661,1661,0
|
|
20250205,165700,175703672,1661,1661,1661,1661,0
|
|
20250205,165600,175703672,1661,1661,1661,1661,0
|
|
20250205,165500,175703672,1661,1661,1661,1661,0
|
|
20250205,165400,175703672,1661,1661,1661,1661,3914
|
|
20250205,165300,175703672,1661,1661,1661,1661,0
|
|
20250205,165200,175703672,1661,1661,1661,1661,0
|
|
20250205,165100,175703672,1661,1661,1661,1661,0
|
|
20250205,165000,175703672,1661,1661,1661,1661,0
|
|
20250205,164900,175703672,1661,1661,1661,1661,0
|
|
20250205,164800,175703672,1661,1661,1661,1661,0
|
|
20250205,164700,175703672,1661,1661,1661,1661,0
|
|
20250205,164600,175703672,1661,1661,1661,1661,0
|
|
20250205,164500,175703672,1661,1661,1661,1661,0
|
|
20250205,164400,175703672,1661,1661,1661,1661,0
|
|
20250205,164300,175703672,1661,1661,1661,1661,0
|
|
20250205,164200,175703672,1661,1661,1661,1661,0
|
|
20250205,164100,175703672,1661,1661,1661,1661,0
|
|
20250205,164000,175703672,1661,1661,1661,1661,0
|
|
20250205,163900,175703672,1661,1661,1661,1661,0
|
|
20250205,163800,175703672,1661,1661,1661,1661,0
|
|
20250205,163700,175703672,1661,1661,1661,1661,0
|
|
20250205,163600,175703672,1661,1661,1661,1661,0
|
|
20250205,163500,175703672,1661,1661,1661,1661,0
|
|
20250205,163400,175703672,1661,1661,1661,1661,0
|
|
20250205,163300,175703672,1661,1661,1661,1661,0
|
|
20250205,163200,175703672,1661,1661,1661,1661,0
|
|
20250205,163100,175703672,1661,1661,1661,1661,0
|
|
20250205,163000,175703672,1661,1661,1661,1661,0
|
|
20250205,162900,175703672,1661,1661,1661,1661,0
|
|
20250205,162800,175703672,1661,1661,1661,1661,0
|
|
20250205,162700,175703672,1661,1661,1661,1661,0
|
|
20250205,162600,175703672,1661,1661,1661,1661,0
|
|
20250205,162500,175703672,1661,1661,1661,1661,0
|
|
20250205,162400,175703672,1661,1661,1661,1661,3914
|
|
20250205,162300,175703672,1661,1661,1661,1661,0
|
|
20250205,162200,175703672,1661,1661,1661,1661,0
|
|
20250205,162100,175703672,1661,1661,1661,1661,0
|
|
20250205,162000,175703672,1661,1661,1661,1661,0
|
|
20250205,161900,175703672,1661,1661,1661,1661,0
|
|
20250205,161800,175703672,1661,1661,1661,1661,0
|
|
20250205,161700,175703672,1661,1661,1661,1661,0
|
|
20250205,161600,175703672,1661,1661,1661,1661,0
|
|
20250205,161500,175703672,1661,1661,1661,1661,0
|
|
20250205,161400,175703672,1661,1661,1661,1661,0
|
|
20250205,161300,175703672,1661,1661,1661,1661,0
|
|
20250205,161200,175703672,1661,1661,1661,1661,0
|
|
20250205,161100,175703672,1661,1661,1661,1661,0
|
|
20250205,161000,175703672,1661,1661,1661,1661,0
|
|
20250205,160900,175703672,1661,1661,1661,1661,0
|
|
20250205,160800,175703672,1661,1661,1661,1661,0
|
|
20250205,160700,175703672,1661,1661,1661,1661,0
|
|
20250205,160600,175703672,1661,1661,1661,1661,0
|
|
20250205,160500,175703672,1661,1661,1661,1661,0
|
|
20250205,160400,175703672,1661,1661,1661,1661,0
|
|
20250205,160300,175703672,1661,1661,1661,1661,0
|
|
20250205,160200,175703672,1661,1661,1661,1661,0
|
|
20250205,160100,175703672,1661,1661,1661,1661,0
|
|
20250205,160000,175703672,1661,1661,1661,1661,0
|
|
20250205,155900,175703672,1661,1661,1661,1661,0
|
|
20250205,155800,175703672,1661,1661,1661,1661,0
|
|
20250205,155700,175703672,1661,1661,1661,1661,0
|
|
20250205,155600,175703672,1661,1661,1661,1661,0
|
|
20250205,155500,175703672,1661,1661,1661,1661,0
|
|
20250205,155400,175703672,1661,1661,1661,1661,3914
|
|
20250205,155300,175703672,1661,1661,1661,1661,0
|
|
20250205,155200,175703672,1661,1661,1661,1661,0
|
|
20250205,155100,175703672,1661,1661,1661,1661,0
|
|
20250205,155000,175703672,1661,1661,1661,1661,0
|
|
20250205,154900,175703672,1661,1661,1661,1661,0
|
|
20250205,154800,175703672,1661,1661,1661,1661,0
|
|
20250205,154700,175703672,1661,1661,1661,1661,0
|
|
20250205,154600,175703672,1661,1661,1661,1661,0
|
|
20250205,154500,175703672,1661,1661,1661,1661,0
|
|
20250205,154400,175703672,1661,1661,1661,1661,0
|
|
20250205,154300,175703672,1661,1661,1661,1661,0
|
|
20250205,154200,175703672,1661,1661,1661,1661,0
|
|
20250205,154100,175703672,1661,1661,1661,1661,0
|
|
20250205,154000,175703672,1661,1661,1661,1661,0
|
|
20250205,153900,175703672,1661,1661,1661,1661,0
|
|
20250205,153800,175703672,1661,1661,1661,1661,0
|
|
20250205,153700,175703672,1661,1661,1661,1661,0
|
|
20250205,153600,175703672,1661,1661,1661,1661,0
|
|
20250205,153500,175703672,1661,1661,1661,1661,0
|
|
20250205,153400,175703672,1661,1661,1661,1661,0
|
|
20250205,153300,175703672,1661,1661,1661,1661,0
|
|
20250205,153200,175703672,1661,1661,1661,1661,0
|
|
20250205,153100,175703672,1661,1661,1661,1661,0
|
|
20250205,153000,175703672,1661,1661,1661,1661,3914
|
|
20250205,152900,169202518,1672,1672,1672,1672,0
|
|
20250205,152800,169202518,1672,1672,1672,1672,0
|
|
20250205,152700,169202518,1672,1672,1672,1672,0
|
|
20250205,152600,169202518,1672,1672,1672,1672,0
|
|
20250205,152500,169202518,1672,1672,1672,1672,0
|
|
20250205,152400,169202518,1672,1672,1672,1672,0
|
|
20250205,152300,169202518,1672,1672,1672,1672,0
|
|
20250205,152200,169202518,1672,1672,1672,1672,0
|
|
20250205,152100,169202518,1672,1672,1672,1672,0
|
|
20250205,152000,169202518,1672,1672,1672,1672,0
|
|
20250205,151900,169202518,1672,1672,1672,1672,0
|
|
20250205,151800,169202518,1672,1672,1672,1672,0
|
|
20250205,151700,169202518,1672,1672,1672,1672,0
|
|
20250205,151600,169202518,1672,1672,1672,1672,0
|
|
20250205,151500,169202518,1672,1672,1672,1672,0
|
|
20250205,151400,169202518,1672,1672,1672,1672,0
|
|
20250205,151300,169202518,1672,1672,1672,1672,255
|
|
20250205,151200,168776158,1687,1687,1687,1687,0
|
|
20250205,151100,168776158,1687,1687,1687,1687,1
|
|
20250205,151000,168774471,1672,1672,1672,1672,0
|
|
20250205,150900,168774471,1672,1672,1672,1672,0
|
|
20250205,150800,168774471,1672,1672,1672,1672,0
|
|
20250205,150700,168774471,1672,1672,1672,1672,120
|
|
20250205,150600,168573831,1672,1672,1672,1672,30
|
|
20250205,150500,168523671,1688,1683,1688,1683,500
|
|
20250205,150400,167680006,1689,1689,1689,1689,0
|
|
20250205,150300,167680006,1689,1689,1689,1689,0
|
|
20250205,150200,167680006,1689,1689,1689,1689,0
|
|
20250205,150100,167680006,1689,1689,1689,1689,0
|
|
20250205,150000,167680006,1689,1689,1689,1689,0
|
|
20250205,145900,167680006,1689,1689,1689,1689,0
|
|
20250205,145800,167680006,1689,1689,1689,1689,0
|
|
20250205,145700,167680006,1689,1689,1689,1689,0
|
|
20250205,145600,167680006,1689,1689,1689,1689,5
|
|
20250205,145500,167671561,1689,1689,1689,1689,0
|
|
20250205,145400,167671561,1689,1689,1689,1689,0
|
|
20250205,145300,167671561,1689,1689,1689,1689,0
|
|
20250205,145200,167671561,1689,1689,1689,1689,0
|
|
20250205,145100,167671561,1689,1689,1689,1689,0
|
|
20250205,145000,167671561,1689,1689,1689,1689,0
|
|
20250205,144900,167671561,1689,1689,1689,1689,0
|
|
20250205,144800,167671561,1689,1689,1689,1689,0
|
|
20250205,144700,167671561,1689,1689,1689,1689,0
|
|
20250205,144600,167671561,1689,1689,1689,1689,0
|
|
20250205,144500,167671561,1689,1689,1689,1689,0
|
|
20250205,144400,167671561,1689,1689,1689,1689,0
|
|
20250205,144300,167671561,1689,1689,1689,1689,0
|
|
20250205,144200,167671561,1689,1689,1689,1689,0
|
|
20250205,144100,167671561,1689,1689,1689,1689,1
|
|
20250205,144000,167669872,1689,1689,1689,1689,0
|
|
20250205,143900,167669872,1689,1689,1689,1689,0
|
|
20250205,143800,167669872,1689,1689,1689,1689,0
|
|
20250205,143700,167669872,1689,1689,1691,1689,2704
|
|
20250205,143600,163102408,1689,1689,1689,1689,0
|
|
20250205,143500,163102408,1689,1689,1689,1689,1250
|
|
20250205,143400,160991158,1689,1689,1689,1689,0
|
|
20250205,143300,160991158,1689,1689,1689,1689,0
|
|
20250205,143200,160991158,1689,1688,1689,1688,500
|
|
20250205,143100,160146755,1689,1689,1689,1689,0
|
|
20250205,143000,160146755,1689,1689,1689,1689,1400
|
|
20250205,142900,157782155,1689,1688,1689,1688,100
|
|
20250205,142800,157613352,1689,1689,1689,1689,0
|
|
20250205,142700,157613352,1689,1689,1689,1689,300
|
|
20250205,142600,157106652,1689,1688,1689,1688,450
|
|
20250205,142500,156346679,1689,1689,1689,1689,0
|
|
20250205,142400,156346679,1689,1686,1689,1686,300
|
|
20250205,142300,155840676,1690,1690,1690,1690,0
|
|
20250205,142200,155840676,1690,1690,1690,1690,0
|
|
20250205,142100,155840676,1690,1690,1690,1690,0
|
|
20250205,142000,155840676,1690,1685,1690,1685,5000
|
|
20250205,141900,147391778,1685,1685,1685,1685,0
|
|
20250205,141800,147391778,1685,1685,1685,1685,0
|
|
20250205,141700,147391778,1685,1685,1685,1685,1
|
|
20250205,141600,147390093,1684,1684,1684,1684,200
|
|
20250205,141500,147053293,1685,1685,1685,1685,0
|
|
20250205,141400,147053293,1685,1685,1685,1685,0
|
|
20250205,141300,147053293,1685,1687,1687,1685,6
|
|
20250205,141200,147043181,1687,1687,1687,1687,500
|
|
20250205,141100,146199681,1687,1687,1687,1687,0
|
|
20250205,141000,146199681,1687,1687,1687,1687,1
|
|
20250205,140900,146197994,1687,1687,1687,1687,0
|
|
20250205,140800,146197994,1687,1687,1687,1687,0
|
|
20250205,140700,146197994,1687,1687,1687,1687,0
|
|
20250205,140600,146197994,1687,1687,1687,1687,0
|
|
20250205,140500,146197994,1687,1687,1687,1687,0
|
|
20250205,140400,146197994,1687,1687,1687,1687,1
|
|
20250205,140300,146196307,1688,1688,1688,1688,0
|
|
20250205,140200,146196307,1688,1688,1688,1688,0
|
|
20250205,140100,146196307,1688,1688,1688,1688,0
|
|
20250205,140000,146196307,1688,1688,1688,1688,0
|
|
20250205,135900,146196307,1688,1688,1688,1688,0
|
|
20250205,135800,146196307,1688,1688,1688,1688,0
|
|
20250205,135700,146196307,1688,1688,1688,1688,0
|
|
20250205,135600,146196307,1688,1688,1688,1688,0
|
|
20250205,135500,146196307,1688,1680,1688,1680,100
|
|
20250205,135400,146028267,1680,1680,1680,1680,0
|
|
20250205,135300,146028267,1680,1680,1680,1680,0
|
|
20250205,135200,146028267,1680,1680,1680,1680,0
|
|
20250205,135100,146028267,1680,1680,1680,1680,3
|
|
20250205,135000,146023227,1668,1668,1668,1668,227
|
|
20250205,134900,145644591,1658,1658,1658,1658,0
|
|
20250205,134800,145644591,1658,1658,1658,1658,0
|
|
20250205,134700,145644591,1658,1658,1658,1658,0
|
|
20250205,134600,145644591,1658,1658,1658,1658,0
|
|
20250205,134500,145644591,1658,1658,1658,1658,0
|
|
20250205,134400,145644591,1658,1658,1658,1658,0
|
|
20250205,134300,145644591,1658,1658,1658,1658,0
|
|
20250205,134200,145644591,1658,1658,1658,1658,0
|
|
20250205,134100,145644591,1658,1658,1658,1658,1
|
|
20250205,134000,145642933,1668,1668,1668,1668,0
|
|
20250205,133900,145642933,1668,1668,1668,1668,0
|
|
20250205,133800,145642933,1668,1668,1668,1668,0
|
|
20250205,133700,145642933,1668,1668,1668,1668,0
|
|
20250205,133600,145642933,1668,1668,1668,1668,0
|
|
20250205,133500,145642933,1668,1668,1668,1668,0
|
|
20250205,133400,145642933,1668,1668,1668,1668,0
|
|
20250205,133300,145642933,1668,1668,1668,1668,0
|
|
20250205,133200,145642933,1668,1668,1668,1668,0
|
|
20250205,133100,145642933,1668,1668,1668,1668,0
|
|
20250205,133000,145642933,1668,1668,1668,1668,0
|
|
20250205,132900,145642933,1668,1668,1668,1668,0
|
|
20250205,132800,145642933,1668,1668,1668,1668,0
|
|
20250205,132700,145642933,1668,1668,1668,1668,0
|
|
20250205,132600,145642933,1668,1668,1668,1668,0
|
|
20250205,132500,145642933,1668,1665,1668,1665,1000
|
|
20250205,132400,143975846,1665,1665,1665,1665,0
|
|
20250205,132300,143975846,1665,1665,1665,1665,0
|
|
20250205,132200,143975846,1665,1665,1665,1665,0
|
|
20250205,132100,143975846,1665,1665,1665,1665,0
|
|
20250205,132000,143975846,1665,1665,1665,1665,0
|
|
20250205,131900,143975846,1665,1665,1665,1665,0
|
|
20250205,131800,143975846,1665,1665,1665,1665,0
|
|
20250205,131700,143975846,1665,1665,1665,1665,0
|
|
20250205,131600,143975846,1665,1665,1665,1665,0
|
|
20250205,131500,143975846,1665,1665,1665,1665,0
|
|
20250205,131400,143975846,1665,1665,1665,1665,0
|
|
20250205,131300,143975846,1665,1665,1665,1665,0
|
|
20250205,131200,143975846,1665,1665,1665,1665,0
|
|
20250205,131100,143975846,1665,1665,1665,1665,0
|
|
20250205,131000,143975846,1665,1665,1665,1665,0
|
|
20250205,130900,143975846,1665,1665,1665,1665,0
|
|
20250205,130800,143975846,1665,1665,1665,1665,0
|
|
20250205,130700,143975846,1665,1665,1665,1665,0
|
|
20250205,130600,143975846,1665,1665,1665,1665,0
|
|
20250205,130500,143975846,1665,1665,1665,1665,0
|
|
20250205,130400,143975846,1665,1665,1665,1665,0
|
|
20250205,130300,143975846,1665,1665,1665,1665,0
|
|
20250205,130200,143975846,1665,1665,1665,1665,0
|
|
20250205,130100,143975846,1665,1665,1665,1665,5
|
|
20250205,130000,143967521,1665,1665,1665,1665,1
|
|
20250205,125900,143965856,1650,1650,1650,1650,0
|
|
20250205,125800,143965856,1650,1650,1650,1650,0
|
|
20250205,125700,143965856,1650,1650,1650,1650,0
|
|
20250205,125600,143965856,1650,1650,1650,1650,0
|
|
20250205,125500,143965856,1650,1650,1650,1650,0
|
|
20250205,125400,143965856,1650,1650,1650,1650,783
|
|
20250205,125300,142673906,1649,1650,1650,1649,1376
|
|
20250205,125200,140404165,1667,1667,1667,1667,0
|
|
20250205,125100,140404165,1667,1667,1667,1667,0
|
|
20250205,125000,140404165,1667,1667,1667,1667,0
|
|
20250205,124900,140404165,1667,1667,1667,1667,0
|
|
20250205,124800,140404165,1667,1667,1667,1667,0
|
|
20250205,124700,140404165,1667,1667,1667,1667,0
|
|
20250205,124600,140404165,1667,1667,1667,1667,0
|
|
20250205,124500,140404165,1667,1667,1667,1667,0
|
|
20250205,124400,140404165,1667,1667,1667,1667,0
|
|
20250205,124300,140404165,1667,1667,1667,1667,0
|
|
20250205,124200,140404165,1667,1667,1667,1667,0
|
|
20250205,124100,140404165,1667,1667,1667,1667,40
|
|
20250205,124000,140337485,1667,1667,1667,1667,0
|
|
20250205,123900,140337485,1667,1667,1667,1667,1
|
|
20250205,123800,140335818,1643,1643,1643,1643,0
|
|
20250205,123700,140335818,1643,1643,1643,1643,0
|
|
20250205,123600,140335818,1643,1643,1643,1643,0
|
|
20250205,123500,140335818,1643,1643,1643,1643,0
|
|
20250205,123400,140335818,1643,1643,1643,1643,0
|
|
20250205,123300,140335818,1643,1643,1643,1643,0
|
|
20250205,123200,140335818,1643,1643,1643,1643,7
|
|
20250205,123100,140324317,1661,1661,1661,1661,0
|
|
20250205,123000,140324317,1661,1661,1661,1661,0
|
|
20250205,122900,140324317,1661,1661,1661,1661,0
|
|
20250205,122800,140324317,1661,1661,1661,1661,0
|
|
20250205,122700,140324317,1661,1661,1661,1661,0
|
|
20250205,122600,140324317,1661,1661,1661,1661,0
|
|
20250205,122500,140324317,1661,1661,1661,1661,0
|
|
20250205,122400,140324317,1661,1661,1661,1661,0
|
|
20250205,122300,140324317,1661,1660,1661,1660,301
|
|
20250205,122200,139824506,1661,1661,1661,1661,0
|
|
20250205,122100,139824506,1661,1661,1661,1661,0
|
|
20250205,122000,139824506,1661,1661,1661,1661,0
|
|
20250205,121900,139824506,1661,1661,1661,1661,0
|
|
20250205,121800,139824506,1661,1661,1661,1661,0
|
|
20250205,121700,139824506,1661,1648,1661,1648,9500
|
|
20250205,121600,124125137,1648,1648,1648,1648,0
|
|
20250205,121500,124125137,1648,1648,1648,1648,10
|
|
20250205,121400,124108657,1648,1648,1648,1648,0
|
|
20250205,121300,124108657,1648,1648,1648,1648,10
|
|
20250205,121200,124092177,1647,1647,1647,1647,0
|
|
20250205,121100,124092177,1647,1647,1647,1647,50
|
|
20250205,121000,124009827,1647,1647,1647,1647,0
|
|
20250205,120900,124009827,1647,1647,1647,1647,0
|
|
20250205,120800,124009827,1647,1647,1647,1647,0
|
|
20250205,120700,124009827,1647,1647,1647,1647,0
|
|
20250205,120600,124009827,1647,1647,1647,1647,0
|
|
20250205,120500,124009827,1647,1647,1647,1647,10
|
|
20250205,120400,123993357,1647,1647,1647,1647,1
|
|
20250205,120300,123991710,1640,1640,1640,1640,0
|
|
20250205,120200,123991710,1640,1640,1640,1640,0
|
|
20250205,120100,123991710,1640,1640,1640,1640,0
|
|
20250205,120000,123991710,1640,1647,1647,1640,7616
|
|
20250205,115900,111480912,1657,1657,1657,1657,0
|
|
20250205,115800,111480912,1657,1657,1657,1657,0
|
|
20250205,115700,111480912,1657,1657,1657,1657,0
|
|
20250205,115600,111480912,1657,1657,1657,1657,1
|
|
20250205,115500,111479255,1650,1650,1650,1650,0
|
|
20250205,115400,111479255,1650,1651,1651,1650,4077
|
|
20250205,115300,104750131,1651,1651,1651,1651,0
|
|
20250205,115200,104750131,1651,1651,1651,1651,0
|
|
20250205,115100,104750131,1651,1651,1651,1651,0
|
|
20250205,115000,104750131,1651,1651,1651,1651,0
|
|
20250205,114900,104750131,1651,1651,1651,1651,0
|
|
20250205,114800,104750131,1651,1651,1651,1651,0
|
|
20250205,114700,104750131,1651,1651,1651,1651,0
|
|
20250205,114600,104750131,1651,1651,1651,1651,1
|
|
20250205,114500,104748480,1657,1657,1657,1657,1
|
|
20250205,114400,104746823,1650,1650,1650,1650,0
|
|
20250205,114300,104746823,1650,1650,1650,1650,0
|
|
20250205,114200,104746823,1650,1650,1650,1650,0
|
|
20250205,114100,104746823,1650,1650,1650,1650,0
|
|
20250205,114000,104746823,1650,1650,1650,1650,0
|
|
20250205,113900,104746823,1650,1650,1650,1650,0
|
|
20250205,113800,104746823,1650,1650,1650,1650,0
|
|
20250205,113700,104746823,1650,1650,1650,1650,0
|
|
20250205,113600,104746823,1650,1650,1650,1650,0
|
|
20250205,113500,104746823,1650,1650,1650,1650,0
|
|
20250205,113400,104746823,1650,1650,1650,1650,0
|
|
20250205,113300,104746823,1650,1650,1650,1650,0
|
|
20250205,113200,104746823,1650,1650,1650,1650,0
|
|
20250205,113100,104746823,1650,1650,1650,1650,0
|
|
20250205,113000,104746823,1650,1650,1650,1650,0
|
|
20250205,112900,104746823,1650,1650,1650,1650,4
|
|
20250205,112800,104740223,1657,1657,1657,1657,0
|
|
20250205,112700,104740223,1657,1657,1657,1657,1
|
|
20250205,112600,104738566,1641,1641,1641,1641,0
|
|
20250205,112500,104738566,1641,1641,1641,1641,0
|
|
20250205,112400,104738566,1641,1641,1641,1641,0
|
|
20250205,112300,104738566,1641,1641,1641,1641,1
|
|
20250205,112200,104736925,1641,1641,1641,1641,0
|
|
20250205,112100,104736925,1641,1641,1641,1641,0
|
|
20250205,112000,104736925,1641,1641,1641,1641,110
|
|
20250205,111900,104556415,1640,1640,1640,1640,0
|
|
20250205,111800,104556415,1640,1640,1640,1640,0
|
|
20250205,111700,104556415,1640,1640,1640,1640,0
|
|
20250205,111600,104556415,1640,1640,1640,1640,0
|
|
20250205,111500,104556415,1640,1640,1640,1640,800
|
|
20250205,111400,103244415,1639,1639,1639,1639,10
|
|
20250205,111300,103228025,1646,1646,1646,1646,0
|
|
20250205,111200,103228025,1646,1651,1651,1646,4954
|
|
20250205,111100,95063107,1651,1651,1651,1651,0
|
|
20250205,111000,95063107,1651,1651,1651,1651,3
|
|
20250205,110900,95058154,1658,1658,1658,1658,0
|
|
20250205,110800,95058154,1658,1658,1658,1658,0
|
|
20250205,110700,95058154,1658,1658,1658,1658,0
|
|
20250205,110600,95058154,1658,1658,1658,1658,0
|
|
20250205,110500,95058154,1658,1658,1658,1658,0
|
|
20250205,110400,95058154,1658,1658,1658,1658,0
|
|
20250205,110300,95058154,1658,1658,1658,1658,0
|
|
20250205,110200,95058154,1658,1658,1658,1658,1
|
|
20250205,110100,95056496,1659,1659,1659,1659,0
|
|
20250205,110000,95056496,1659,1659,1659,1659,0
|
|
20250205,105900,95056496,1659,1659,1659,1659,0
|
|
20250205,105800,95056496,1659,1659,1659,1659,0
|
|
20250205,105700,95056496,1659,1659,1659,1659,0
|
|
20250205,105600,95056496,1659,1659,1659,1659,0
|
|
20250205,105500,95056496,1659,1658,1659,1658,2
|
|
20250205,105400,95053179,1651,1651,1651,1651,0
|
|
20250205,105300,95053179,1651,1651,1651,1651,0
|
|
20250205,105200,95053179,1651,1651,1651,1651,0
|
|
20250205,105100,95053179,1651,1651,1651,1651,0
|
|
20250205,105000,95053179,1651,1651,1651,1651,0
|
|
20250205,104900,95053179,1651,1651,1651,1651,0
|
|
20250205,104800,95053179,1651,1651,1651,1651,0
|
|
20250205,104700,95053179,1651,1651,1651,1651,0
|
|
20250205,104600,95053179,1651,1651,1651,1651,0
|
|
20250205,104500,95053179,1651,1651,1651,1651,0
|
|
20250205,104400,95053179,1651,1651,1651,1651,1
|
|
20250205,104300,95051528,1662,1662,1662,1662,0
|
|
20250205,104200,95051528,1662,1662,1662,1662,0
|
|
20250205,104100,95051528,1662,1662,1662,1662,0
|
|
20250205,104000,95051528,1662,1662,1662,1662,0
|
|
20250205,103900,95051528,1662,1662,1662,1662,0
|
|
20250205,103800,95051528,1662,1662,1662,1662,0
|
|
20250205,103700,95051528,1662,1662,1662,1662,0
|
|
20250205,103600,95051528,1662,1662,1662,1662,0
|
|
20250205,103500,95051528,1662,1662,1662,1662,0
|
|
20250205,103400,95051528,1662,1662,1662,1662,0
|
|
20250205,103300,95051528,1662,1662,1662,1662,0
|
|
20250205,103200,95051528,1662,1662,1662,1662,0
|
|
20250205,103100,95051528,1662,1662,1662,1662,0
|
|
20250205,103000,95051528,1662,1662,1662,1662,0
|
|
20250205,102900,95051528,1662,1662,1662,1662,0
|
|
20250205,102800,95051528,1662,1662,1662,1662,10
|
|
20250205,102700,95034908,1649,1649,1649,1649,0
|
|
20250205,102600,95034908,1649,1649,1649,1649,4036
|
|
20250205,102500,88379544,1649,1649,1649,1649,6101
|
|
20250205,102400,78318995,1659,1659,1659,1659,0
|
|
20250205,102300,78318995,1659,1659,1659,1659,0
|
|
20250205,102200,78318995,1659,1659,1659,1659,0
|
|
20250205,102100,78318995,1659,1659,1659,1659,2
|
|
20250205,102000,78315677,1660,1660,1660,1660,0
|
|
20250205,101900,78315677,1660,1660,1660,1660,0
|
|
20250205,101800,78315677,1660,1660,1660,1660,0
|
|
20250205,101700,78315677,1660,1660,1660,1660,0
|
|
20250205,101600,78315677,1660,1660,1660,1660,0
|
|
20250205,101500,78315677,1660,1659,1660,1659,1808
|
|
20250205,101400,75314809,1639,1639,1639,1639,0
|
|
20250205,101300,75314809,1639,1639,1641,1639,2352
|
|
20250205,101200,71456768,1639,1645,1645,1639,1676
|
|
20250205,101100,68705860,1645,1659,1659,1645,7662
|
|
20250205,101000,56020637,1659,1659,1659,1659,0
|
|
20250205,100900,56020637,1659,1659,1659,1659,480
|
|
20250205,100800,55224317,1661,1663,1663,1661,758
|
|
20250205,100700,53965109,1663,1663,1663,1663,0
|
|
20250205,100600,53965109,1663,1663,1663,1663,0
|
|
20250205,100500,53965109,1663,1663,1663,1663,500
|
|
20250205,100400,53133609,1663,1663,1663,1663,0
|
|
20250205,100300,53133609,1663,1663,1663,1663,452
|
|
20250205,100200,52381933,1666,1666,1666,1666,124
|
|
20250205,100100,52175349,1680,1680,1680,1680,2
|
|
20250205,100000,52171989,1667,1667,1667,1667,200
|
|
20250205,095900,51838589,1690,1690,1690,1690,0
|
|
20250205,095800,51838589,1690,1690,1690,1690,1
|
|
20250205,095700,51836899,1695,1695,1695,1695,0
|
|
20250205,095600,51836899,1695,1695,1695,1695,0
|
|
20250205,095500,51836899,1695,1695,1695,1695,0
|
|
20250205,095400,51836899,1695,1695,1695,1695,0
|
|
20250205,095300,51836899,1695,1695,1695,1695,1
|
|
20250205,095200,51835204,1695,1695,1695,1695,1
|
|
20250205,095100,51833509,1667,1665,1667,1665,5384
|
|
20250205,095000,42863865,1666,1666,1666,1666,0
|
|
20250205,094900,42863865,1666,1666,1666,1666,0
|
|
20250205,094800,42863865,1666,1666,1666,1666,0
|
|
20250205,094700,42863865,1666,1666,1666,1666,0
|
|
20250205,094600,42863865,1666,1666,1666,1666,0
|
|
20250205,094500,42863865,1666,1666,1666,1666,0
|
|
20250205,094400,42863865,1666,1666,1666,1666,1
|
|
20250205,094300,42862199,1666,1666,1666,1666,0
|
|
20250205,094200,42862199,1666,1666,1666,1666,0
|
|
20250205,094100,42862199,1666,1665,1666,1665,1253
|
|
20250205,094000,40775585,1663,1663,1663,1663,293
|
|
20250205,093900,40288326,1663,1663,1663,1663,300
|
|
20250205,093800,39789426,1663,1663,1663,1663,0
|
|
20250205,093700,39789426,1663,1660,1663,1660,2
|
|
20250205,093600,39786103,1652,1652,1652,1652,0
|
|
20250205,093500,39786103,1652,1652,1652,1652,0
|
|
20250205,093400,39786103,1652,1652,1652,1652,0
|
|
20250205,093300,39786103,1652,1652,1652,1652,0
|
|
20250205,093200,39786103,1652,1652,1652,1652,0
|
|
20250205,093100,39786103,1652,1652,1652,1652,0
|
|
20250205,093000,39786103,1652,1652,1652,1652,0
|
|
20250205,092900,39786103,1652,1652,1652,1652,0
|
|
20250205,092800,39786103,1652,1648,1652,1648,1463
|
|
20250205,092700,37369734,1651,1651,1651,1651,0
|
|
20250205,092600,37369734,1651,1651,1651,1651,0
|
|
20250205,092500,37369734,1651,1651,1651,1651,0
|
|
20250205,092400,37369734,1651,1651,1651,1651,1
|
|
20250205,092300,37368083,1642,1643,1644,1641,4591
|
|
20250205,092200,29831029,1660,1660,1660,1660,1
|
|
20250205,092100,29829369,1660,1660,1660,1660,0
|
|
20250205,092000,29829369,1660,1660,1660,1660,1
|
|
20250205,091900,29827709,1648,1648,1648,1648,183
|
|
20250205,091800,29526125,1639,1639,1639,1639,999
|
|
20250205,091700,27888764,1639,1639,1639,1639,1000
|
|
20250205,091600,26249764,1662,1662,1662,1662,5
|
|
20250205,091500,26241454,1664,1664,1664,1664,0
|
|
20250205,091400,26241454,1664,1636,1664,1636,2169
|
|
20250205,091300,22636970,1664,1664,1664,1664,2
|
|
20250205,091200,22633642,1634,1634,1635,1634,770
|
|
20250205,091100,21375398,1634,1649,1649,1633,150
|
|
20250205,091000,21129902,1667,1667,1667,1667,0
|
|
20250205,090900,21129902,1667,1667,1667,1667,1
|
|
20250205,090800,21128235,1650,1656,1656,1650,2727
|
|
20250205,090700,16626971,1667,1667,1667,1667,1
|
|
20250205,090600,16625304,1655,1668,1668,1655,1027
|
|
20250205,090500,14925498,1669,1669,1669,1669,0
|
|
20250205,090400,14925498,1669,1655,1699,1655,1661
|
|
20250205,090300,12175654,1655,1676,1676,1655,2690
|
|
20250205,090200,7698491,1676,1676,1676,1676,540
|
|
20250205,090100,6793451,1715,1683,1718,1675,4007
|
|
20250205,090000,40392,1683,1683,1683,1683,24
|