694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,203100,37329555,2550,2550,2550,2550,1075
|
|
20250204,203000,37329555,2550,2550,2550,2550,0
|
|
20250204,202900,37329555,2550,2550,2550,2550,0
|
|
20250204,202800,37329555,2550,2550,2550,2550,0
|
|
20250204,202700,37329555,2550,2550,2550,2550,0
|
|
20250204,202600,37329555,2550,2550,2550,2550,0
|
|
20250204,202500,37329555,2550,2550,2550,2550,0
|
|
20250204,202400,37329555,2550,2550,2550,2550,0
|
|
20250204,202300,37329555,2550,2550,2550,2550,0
|
|
20250204,202200,37329555,2550,2550,2550,2550,0
|
|
20250204,202100,37329555,2550,2550,2550,2550,0
|
|
20250204,202000,37329555,2550,2550,2550,2550,0
|
|
20250204,201900,37329555,2550,2550,2550,2550,0
|
|
20250204,201800,37329555,2550,2550,2550,2550,0
|
|
20250204,201700,37329555,2550,2550,2550,2550,0
|
|
20250204,201600,37329555,2550,2550,2550,2550,0
|
|
20250204,201500,37329555,2550,2550,2550,2550,0
|
|
20250204,201400,37329555,2550,2550,2550,2550,0
|
|
20250204,201300,37329555,2550,2550,2550,2550,0
|
|
20250204,201200,37329555,2550,2550,2550,2550,0
|
|
20250204,201100,37329555,2550,2550,2550,2550,0
|
|
20250204,201000,37329555,2550,2550,2550,2550,0
|
|
20250204,200900,37329555,2550,2550,2550,2550,0
|
|
20250204,200800,37329555,2550,2550,2550,2550,0
|
|
20250204,200700,37329555,2550,2550,2550,2550,0
|
|
20250204,200600,37329555,2550,2550,2550,2550,0
|
|
20250204,200500,37329555,2550,2550,2550,2550,0
|
|
20250204,200400,37329555,2550,2550,2550,2550,0
|
|
20250204,200300,37329555,2550,2550,2550,2550,0
|
|
20250204,200200,37329555,2550,2550,2550,2550,0
|
|
20250204,200100,37329555,2550,2550,2550,2550,1075
|
|
20250204,200000,37329555,2550,2550,2550,2550,0
|
|
20250204,195900,37329555,2550,2550,2550,2550,0
|
|
20250204,195800,37329555,2550,2550,2550,2550,0
|
|
20250204,195700,37329555,2550,2550,2550,2550,0
|
|
20250204,195600,37329555,2550,2550,2550,2550,0
|
|
20250204,195500,37329555,2550,2550,2550,2550,0
|
|
20250204,195400,37329555,2550,2550,2550,2550,0
|
|
20250204,195300,37329555,2550,2550,2550,2550,0
|
|
20250204,195200,37329555,2550,2550,2550,2550,0
|
|
20250204,195100,37329555,2550,2550,2550,2550,0
|
|
20250204,195000,37329555,2550,2550,2550,2550,0
|
|
20250204,194900,37329555,2550,2550,2550,2550,0
|
|
20250204,194800,37329555,2550,2550,2550,2550,0
|
|
20250204,194700,37329555,2550,2550,2550,2550,0
|
|
20250204,194600,37329555,2550,2550,2550,2550,0
|
|
20250204,194500,37329555,2550,2550,2550,2550,0
|
|
20250204,194400,37329555,2550,2550,2550,2550,0
|
|
20250204,194300,37329555,2550,2550,2550,2550,0
|
|
20250204,194200,37329555,2550,2550,2550,2550,0
|
|
20250204,194100,37329555,2550,2550,2550,2550,0
|
|
20250204,194000,37329555,2550,2550,2550,2550,0
|
|
20250204,193900,37329555,2550,2550,2550,2550,0
|
|
20250204,193800,37329555,2550,2550,2550,2550,0
|
|
20250204,193700,37329555,2550,2550,2550,2550,0
|
|
20250204,193600,37329555,2550,2550,2550,2550,0
|
|
20250204,193500,37329555,2550,2550,2550,2550,0
|
|
20250204,193400,37329555,2550,2550,2550,2550,0
|
|
20250204,193300,37329555,2550,2550,2550,2550,0
|
|
20250204,193200,37329555,2550,2550,2550,2550,0
|
|
20250204,193100,37329555,2550,2550,2550,2550,1075
|
|
20250204,193000,37329555,2550,2550,2550,2550,0
|
|
20250204,192900,37329555,2550,2550,2550,2550,0
|
|
20250204,192800,37329555,2550,2550,2550,2550,0
|
|
20250204,192700,37329555,2550,2550,2550,2550,0
|
|
20250204,192600,37329555,2550,2550,2550,2550,0
|
|
20250204,192500,37329555,2550,2550,2550,2550,0
|
|
20250204,192400,37329555,2550,2550,2550,2550,0
|
|
20250204,192300,37329555,2550,2550,2550,2550,0
|
|
20250204,192200,37329555,2550,2550,2550,2550,0
|
|
20250204,192100,37329555,2550,2550,2550,2550,0
|
|
20250204,192000,37329555,2550,2550,2550,2550,0
|
|
20250204,191900,37329555,2550,2550,2550,2550,0
|
|
20250204,191800,37329555,2550,2550,2550,2550,0
|
|
20250204,191700,37329555,2550,2550,2550,2550,0
|
|
20250204,191600,37329555,2550,2550,2550,2550,0
|
|
20250204,191500,37329555,2550,2550,2550,2550,0
|
|
20250204,191400,37329555,2550,2550,2550,2550,0
|
|
20250204,191300,37329555,2550,2550,2550,2550,0
|
|
20250204,191200,37329555,2550,2550,2550,2550,0
|
|
20250204,191100,37329555,2550,2550,2550,2550,0
|
|
20250204,191000,37329555,2550,2550,2550,2550,0
|
|
20250204,190900,37329555,2550,2550,2550,2550,0
|
|
20250204,190800,37329555,2550,2550,2550,2550,0
|
|
20250204,190700,37329555,2550,2550,2550,2550,0
|
|
20250204,190600,37329555,2550,2550,2550,2550,0
|
|
20250204,190500,37329555,2550,2550,2550,2550,0
|
|
20250204,190400,37329555,2550,2550,2550,2550,0
|
|
20250204,190300,37329555,2550,2550,2550,2550,0
|
|
20250204,190200,37329555,2550,2550,2550,2550,0
|
|
20250204,190100,37329555,2550,2550,2550,2550,1075
|
|
20250204,190000,37329555,2550,2550,2550,2550,0
|
|
20250204,185900,37329555,2550,2550,2550,2550,0
|
|
20250204,185800,37329555,2550,2550,2550,2550,0
|
|
20250204,185700,37329555,2550,2550,2550,2550,0
|
|
20250204,185600,37329555,2550,2550,2550,2550,0
|
|
20250204,185500,37329555,2550,2550,2550,2550,0
|
|
20250204,185400,37329555,2550,2550,2550,2550,0
|
|
20250204,185300,37329555,2550,2550,2550,2550,0
|
|
20250204,185200,37329555,2550,2550,2550,2550,0
|
|
20250204,185100,37329555,2550,2550,2550,2550,0
|
|
20250204,185000,37329555,2550,2550,2550,2550,0
|
|
20250204,184900,37329555,2550,2550,2550,2550,0
|
|
20250204,184800,37329555,2550,2550,2550,2550,0
|
|
20250204,184700,37329555,2550,2550,2550,2550,0
|
|
20250204,184600,37329555,2550,2550,2550,2550,0
|
|
20250204,184500,37329555,2550,2550,2550,2550,0
|
|
20250204,184400,37329555,2550,2550,2550,2550,0
|
|
20250204,184300,37329555,2550,2550,2550,2550,0
|
|
20250204,184200,37329555,2550,2550,2550,2550,0
|
|
20250204,184100,37329555,2550,2550,2550,2550,0
|
|
20250204,184000,37329555,2550,2550,2550,2550,0
|
|
20250204,183900,37329555,2550,2550,2550,2550,0
|
|
20250204,183800,37329555,2550,2550,2550,2550,0
|
|
20250204,183700,37329555,2550,2550,2550,2550,0
|
|
20250204,183600,37329555,2550,2550,2550,2550,0
|
|
20250204,183500,37329555,2550,2550,2550,2550,0
|
|
20250204,183400,37329555,2550,2550,2550,2550,0
|
|
20250204,183300,37329555,2550,2550,2550,2550,0
|
|
20250204,183200,37329555,2550,2550,2550,2550,0
|
|
20250204,183100,37329555,2550,2550,2550,2550,1075
|
|
20250204,183000,37329555,2550,2550,2550,2550,0
|
|
20250204,182900,37329555,2550,2550,2550,2550,0
|
|
20250204,182800,37329555,2550,2550,2550,2550,0
|
|
20250204,182700,37329555,2550,2550,2550,2550,0
|
|
20250204,182600,37329555,2550,2550,2550,2550,0
|
|
20250204,182500,37329555,2550,2550,2550,2550,0
|
|
20250204,182400,37329555,2550,2550,2550,2550,0
|
|
20250204,182300,37329555,2550,2550,2550,2550,0
|
|
20250204,182200,37329555,2550,2550,2550,2550,0
|
|
20250204,182100,37329555,2550,2550,2550,2550,0
|
|
20250204,182000,37329555,2550,2550,2550,2550,0
|
|
20250204,181900,37329555,2550,2550,2550,2550,0
|
|
20250204,181800,37329555,2550,2550,2550,2550,0
|
|
20250204,181700,37329555,2550,2550,2550,2550,0
|
|
20250204,181600,37329555,2550,2550,2550,2550,0
|
|
20250204,181500,37329555,2550,2550,2550,2550,0
|
|
20250204,181400,37329555,2550,2550,2550,2550,0
|
|
20250204,181300,37329555,2550,2550,2550,2550,0
|
|
20250204,181200,37329555,2550,2550,2550,2550,0
|
|
20250204,181100,37329555,2550,2550,2550,2550,0
|
|
20250204,181000,37329555,2550,2550,2550,2550,0
|
|
20250204,180900,37329555,2550,2550,2550,2550,0
|
|
20250204,180800,37329555,2550,2550,2550,2550,0
|
|
20250204,180700,37329555,2550,2550,2550,2550,0
|
|
20250204,180600,37329555,2550,2550,2550,2550,0
|
|
20250204,180500,37329555,2550,2550,2550,2550,0
|
|
20250204,180400,37329555,2550,2550,2550,2550,0
|
|
20250204,180300,37329555,2550,2550,2550,2550,0
|
|
20250204,180200,37329555,2550,2550,2550,2550,0
|
|
20250204,180100,37329555,2550,2550,2550,2550,1075
|
|
20250204,180000,37329555,2550,2550,2550,2550,0
|
|
20250204,175900,37329555,2550,2550,2550,2550,0
|
|
20250204,175800,37329555,2550,2550,2550,2550,0
|
|
20250204,175700,37329555,2550,2550,2550,2550,0
|
|
20250204,175600,37329555,2550,2550,2550,2550,0
|
|
20250204,175500,37329555,2550,2550,2550,2550,0
|
|
20250204,175400,37329555,2550,2550,2550,2550,0
|
|
20250204,175300,37329555,2550,2550,2550,2550,0
|
|
20250204,175200,37329555,2550,2550,2550,2550,0
|
|
20250204,175100,37329555,2550,2550,2550,2550,0
|
|
20250204,175000,37329555,2550,2550,2550,2550,0
|
|
20250204,174900,37329555,2550,2550,2550,2550,0
|
|
20250204,174800,37329555,2550,2550,2550,2550,0
|
|
20250204,174700,37329555,2550,2550,2550,2550,0
|
|
20250204,174600,37329555,2550,2550,2550,2550,0
|
|
20250204,174500,37329555,2550,2550,2550,2550,0
|
|
20250204,174400,37329555,2550,2550,2550,2550,0
|
|
20250204,174300,37329555,2550,2550,2550,2550,0
|
|
20250204,174200,37329555,2550,2550,2550,2550,0
|
|
20250204,174100,37329555,2550,2550,2550,2550,0
|
|
20250204,174000,37329555,2550,2550,2550,2550,0
|
|
20250204,173900,37329555,2550,2550,2550,2550,0
|
|
20250204,173800,37329555,2550,2550,2550,2550,0
|
|
20250204,173700,37329555,2550,2550,2550,2550,0
|
|
20250204,173600,37329555,2550,2550,2550,2550,0
|
|
20250204,173500,37329555,2550,2550,2550,2550,0
|
|
20250204,173400,37329555,2550,2550,2550,2550,0
|
|
20250204,173300,37329555,2550,2550,2550,2550,0
|
|
20250204,173200,37329555,2550,2550,2550,2550,0
|
|
20250204,173100,37329555,2550,2550,2550,2550,1075
|
|
20250204,173000,37329555,2550,2550,2550,2550,0
|
|
20250204,172900,37329555,2550,2550,2550,2550,0
|
|
20250204,172800,37329555,2550,2550,2550,2550,0
|
|
20250204,172700,37329555,2550,2550,2550,2550,0
|
|
20250204,172600,37329555,2550,2550,2550,2550,0
|
|
20250204,172500,37329555,2550,2550,2550,2550,0
|
|
20250204,172400,37329555,2550,2550,2550,2550,0
|
|
20250204,172300,37329555,2550,2550,2550,2550,0
|
|
20250204,172200,37329555,2550,2550,2550,2550,0
|
|
20250204,172100,37329555,2550,2550,2550,2550,0
|
|
20250204,172000,37329555,2550,2550,2550,2550,0
|
|
20250204,171900,37329555,2550,2550,2550,2550,0
|
|
20250204,171800,37329555,2550,2550,2550,2550,0
|
|
20250204,171700,37329555,2550,2550,2550,2550,0
|
|
20250204,171600,37329555,2550,2550,2550,2550,0
|
|
20250204,171500,37329555,2550,2550,2550,2550,0
|
|
20250204,171400,37329555,2550,2550,2550,2550,0
|
|
20250204,171300,37329555,2550,2550,2550,2550,0
|
|
20250204,171200,37329555,2550,2550,2550,2550,0
|
|
20250204,171100,37329555,2550,2550,2550,2550,0
|
|
20250204,171000,37329555,2550,2550,2550,2550,0
|
|
20250204,170900,37329555,2550,2550,2550,2550,0
|
|
20250204,170800,37329555,2550,2550,2550,2550,0
|
|
20250204,170700,37329555,2550,2550,2550,2550,0
|
|
20250204,170600,37329555,2550,2550,2550,2550,0
|
|
20250204,170500,37329555,2550,2550,2550,2550,0
|
|
20250204,170400,37329555,2550,2550,2550,2550,0
|
|
20250204,170300,37329555,2550,2550,2550,2550,0
|
|
20250204,170200,37329555,2550,2550,2550,2550,0
|
|
20250204,170100,37329555,2550,2550,2550,2550,1075
|
|
20250204,170000,37329555,2550,2550,2550,2550,0
|
|
20250204,165900,37329555,2550,2550,2550,2550,0
|
|
20250204,165800,37329555,2550,2550,2550,2550,0
|
|
20250204,165700,37329555,2550,2550,2550,2550,0
|
|
20250204,165600,37329555,2550,2550,2550,2550,0
|
|
20250204,165500,37329555,2550,2550,2550,2550,0
|
|
20250204,165400,37329555,2550,2550,2550,2550,0
|
|
20250204,165300,37329555,2550,2550,2550,2550,0
|
|
20250204,165200,37329555,2550,2550,2550,2550,0
|
|
20250204,165100,37329555,2550,2550,2550,2550,0
|
|
20250204,165000,37329555,2550,2550,2550,2550,0
|
|
20250204,164900,37329555,2550,2550,2550,2550,0
|
|
20250204,164800,37329555,2550,2550,2550,2550,0
|
|
20250204,164700,37329555,2550,2550,2550,2550,0
|
|
20250204,164600,37329555,2550,2550,2550,2550,0
|
|
20250204,164500,37329555,2550,2550,2550,2550,0
|
|
20250204,164400,37329555,2550,2550,2550,2550,0
|
|
20250204,164300,37329555,2550,2550,2550,2550,0
|
|
20250204,164200,37329555,2550,2550,2550,2550,0
|
|
20250204,164100,37329555,2550,2550,2550,2550,0
|
|
20250204,164000,37329555,2550,2550,2550,2550,0
|
|
20250204,163900,37329555,2550,2550,2550,2550,0
|
|
20250204,163800,37329555,2550,2550,2550,2550,0
|
|
20250204,163700,37329555,2550,2550,2550,2550,0
|
|
20250204,163600,37329555,2550,2550,2550,2550,0
|
|
20250204,163500,37329555,2550,2550,2550,2550,0
|
|
20250204,163400,37329555,2550,2550,2550,2550,0
|
|
20250204,163300,37329555,2550,2550,2550,2550,0
|
|
20250204,163200,37329555,2550,2550,2550,2550,0
|
|
20250204,163100,37329555,2550,2550,2550,2550,1075
|
|
20250204,163000,37329555,2550,2550,2550,2550,0
|
|
20250204,162900,37329555,2550,2550,2550,2550,0
|
|
20250204,162800,37329555,2550,2550,2550,2550,0
|
|
20250204,162700,37329555,2550,2550,2550,2550,0
|
|
20250204,162600,37329555,2550,2550,2550,2550,0
|
|
20250204,162500,37329555,2550,2550,2550,2550,0
|
|
20250204,162400,37329555,2550,2550,2550,2550,0
|
|
20250204,162300,37329555,2550,2550,2550,2550,0
|
|
20250204,162200,37329555,2550,2550,2550,2550,0
|
|
20250204,162100,37329555,2550,2550,2550,2550,0
|
|
20250204,162000,37329555,2550,2550,2550,2550,0
|
|
20250204,161900,37329555,2550,2550,2550,2550,0
|
|
20250204,161800,37329555,2550,2550,2550,2550,0
|
|
20250204,161700,37329555,2550,2550,2550,2550,0
|
|
20250204,161600,37329555,2550,2550,2550,2550,0
|
|
20250204,161500,37329555,2550,2550,2550,2550,0
|
|
20250204,161400,37329555,2550,2550,2550,2550,0
|
|
20250204,161300,37329555,2550,2550,2550,2550,0
|
|
20250204,161200,37329555,2550,2550,2550,2550,0
|
|
20250204,161100,37329555,2550,2550,2550,2550,0
|
|
20250204,161000,37329555,2550,2550,2550,2550,0
|
|
20250204,160900,37329555,2550,2550,2550,2550,0
|
|
20250204,160800,37329555,2550,2550,2550,2550,0
|
|
20250204,160700,37329555,2550,2550,2550,2550,0
|
|
20250204,160600,37329555,2550,2550,2550,2550,0
|
|
20250204,160500,37329555,2550,2550,2550,2550,0
|
|
20250204,160400,37329555,2550,2550,2550,2550,0
|
|
20250204,160300,37329555,2550,2550,2550,2550,0
|
|
20250204,160200,37329555,2550,2550,2550,2550,0
|
|
20250204,160100,37329555,2550,2550,2550,2550,1075
|
|
20250204,160000,37329555,2550,2550,2550,2550,0
|
|
20250204,155900,37329555,2550,2550,2550,2550,0
|
|
20250204,155800,37329555,2550,2550,2550,2550,0
|
|
20250204,155700,37329555,2550,2550,2550,2550,0
|
|
20250204,155600,37329555,2550,2550,2550,2550,0
|
|
20250204,155500,37329555,2550,2550,2550,2550,0
|
|
20250204,155400,37329555,2550,2550,2550,2550,0
|
|
20250204,155300,37329555,2550,2550,2550,2550,0
|
|
20250204,155200,37329555,2550,2550,2550,2550,0
|
|
20250204,155100,37329555,2550,2550,2550,2550,0
|
|
20250204,155000,37329555,2550,2550,2550,2550,0
|
|
20250204,154900,37329555,2550,2550,2550,2550,0
|
|
20250204,154800,37329555,2550,2550,2550,2550,0
|
|
20250204,154700,37329555,2550,2550,2550,2550,0
|
|
20250204,154600,37329555,2550,2550,2550,2550,0
|
|
20250204,154500,37329555,2550,2550,2550,2550,0
|
|
20250204,154400,37329555,2550,2550,2550,2550,0
|
|
20250204,154300,37329555,2550,2550,2550,2550,0
|
|
20250204,154200,37329555,2550,2550,2550,2550,0
|
|
20250204,154100,37329555,2550,2550,2550,2550,0
|
|
20250204,154000,37329555,2550,2550,2550,2550,0
|
|
20250204,153900,37329555,2550,2550,2550,2550,0
|
|
20250204,153800,37329555,2550,2550,2550,2550,0
|
|
20250204,153700,37329555,2550,2550,2550,2550,0
|
|
20250204,153600,37329555,2550,2550,2550,2550,0
|
|
20250204,153500,37329555,2550,2550,2550,2550,0
|
|
20250204,153400,37329555,2550,2550,2550,2550,0
|
|
20250204,153300,37329555,2550,2550,2550,2550,0
|
|
20250204,153200,37329555,2550,2550,2550,2550,0
|
|
20250204,153100,37329555,2550,2550,2550,2550,1075
|
|
20250204,153000,37329555,2550,2550,2550,2550,1075
|
|
20250204,152900,34588305,2525,2525,2525,2525,0
|
|
20250204,152800,34588305,2525,2525,2525,2525,0
|
|
20250204,152700,34588305,2525,2525,2525,2525,0
|
|
20250204,152600,34588305,2525,2525,2525,2525,0
|
|
20250204,152500,34588305,2525,2525,2525,2525,0
|
|
20250204,152400,34588305,2525,2525,2525,2525,0
|
|
20250204,152300,34588305,2525,2525,2525,2525,0
|
|
20250204,152200,34588305,2525,2525,2525,2525,0
|
|
20250204,152100,34588305,2525,2525,2525,2525,0
|
|
20250204,152000,34588305,2525,2525,2525,2525,0
|
|
20250204,151900,34588305,2525,2525,2525,2525,1727
|
|
20250204,151800,30227630,2525,2525,2525,2525,0
|
|
20250204,151700,30227630,2525,2525,2525,2525,0
|
|
20250204,151600,30227630,2525,2525,2525,2525,0
|
|
20250204,151500,30227630,2525,2525,2525,2525,0
|
|
20250204,151400,30227630,2525,2525,2525,2525,0
|
|
20250204,151300,30227630,2525,2525,2525,2525,0
|
|
20250204,151200,30227630,2525,2525,2525,2525,0
|
|
20250204,151100,30227630,2525,2525,2525,2525,0
|
|
20250204,151000,30227630,2525,2525,2525,2525,0
|
|
20250204,150900,30227630,2525,2525,2525,2525,0
|
|
20250204,150800,30227630,2525,2525,2525,2525,0
|
|
20250204,150700,30227630,2525,2525,2525,2525,0
|
|
20250204,150600,30227630,2525,2525,2525,2525,0
|
|
20250204,150500,30227630,2525,2525,2525,2525,0
|
|
20250204,150400,30227630,2525,2525,2525,2525,0
|
|
20250204,150300,30227630,2525,2525,2525,2525,0
|
|
20250204,150200,30227630,2525,2525,2525,2525,0
|
|
20250204,150100,30227630,2525,2525,2525,2525,0
|
|
20250204,150000,30227630,2525,2525,2525,2525,0
|
|
20250204,145900,30227630,2525,2525,2525,2525,0
|
|
20250204,145800,30227630,2525,2525,2525,2525,0
|
|
20250204,145700,30227630,2525,2525,2525,2525,0
|
|
20250204,145600,30227630,2525,2525,2525,2525,8
|
|
20250204,145500,30207430,2525,2525,2525,2525,0
|
|
20250204,145400,30207430,2525,2525,2525,2525,0
|
|
20250204,145300,30207430,2525,2525,2525,2525,0
|
|
20250204,145200,30207430,2525,2525,2525,2525,6
|
|
20250204,145100,30192280,2525,2525,2525,2525,4
|
|
20250204,145000,30182180,2525,2520,2525,2520,3
|
|
20250204,144900,30174615,2520,2520,2520,2520,0
|
|
20250204,144800,30174615,2520,2520,2520,2520,0
|
|
20250204,144700,30174615,2520,2520,2520,2520,0
|
|
20250204,144600,30174615,2520,2520,2520,2520,0
|
|
20250204,144500,30174615,2520,2520,2520,2520,0
|
|
20250204,144400,30174615,2520,2520,2520,2520,0
|
|
20250204,144300,30174615,2520,2520,2520,2520,0
|
|
20250204,144200,30174615,2520,2520,2520,2520,0
|
|
20250204,144100,30174615,2520,2520,2520,2520,2
|
|
20250204,144000,30169575,2510,2510,2510,2510,0
|
|
20250204,143900,30169575,2510,2510,2510,2510,290
|
|
20250204,143800,29441675,2520,2520,2520,2520,0
|
|
20250204,143700,29441675,2520,2520,2520,2520,0
|
|
20250204,143600,29441675,2520,2520,2520,2520,0
|
|
20250204,143500,29441675,2520,2520,2520,2520,0
|
|
20250204,143400,29441675,2520,2520,2520,2520,0
|
|
20250204,143300,29441675,2520,2510,2520,2510,37
|
|
20250204,143200,29348795,2510,2510,2510,2510,1
|
|
20250204,143100,29346285,2505,2505,2505,2505,0
|
|
20250204,143000,29346285,2505,2505,2505,2505,73
|
|
20250204,142900,29163420,2510,2510,2510,2510,0
|
|
20250204,142800,29163420,2510,2510,2510,2510,0
|
|
20250204,142700,29163420,2510,2510,2510,2510,3
|
|
20250204,142600,29155890,2510,2510,2510,2510,52
|
|
20250204,142500,29025370,2510,2510,2510,2510,0
|
|
20250204,142400,29025370,2510,2510,2510,2510,0
|
|
20250204,142300,29025370,2510,2510,2510,2510,0
|
|
20250204,142200,29025370,2510,2510,2510,2510,0
|
|
20250204,142100,29025370,2510,2510,2510,2510,1
|
|
20250204,142000,29022860,2505,2505,2505,2505,0
|
|
20250204,141900,29022860,2505,2505,2505,2505,422
|
|
20250204,141800,27965750,2510,2510,2510,2510,0
|
|
20250204,141700,27965750,2510,2510,2510,2510,0
|
|
20250204,141600,27965750,2510,2510,2510,2510,107
|
|
20250204,141500,27697180,2510,2510,2510,2510,0
|
|
20250204,141400,27697180,2510,2515,2515,2510,78
|
|
20250204,141300,27501045,2525,2525,2525,2525,0
|
|
20250204,141200,27501045,2525,2525,2525,2525,0
|
|
20250204,141100,27501045,2525,2525,2525,2525,0
|
|
20250204,141000,27501045,2525,2525,2525,2525,0
|
|
20250204,140900,27501045,2525,2525,2525,2525,0
|
|
20250204,140800,27501045,2525,2525,2525,2525,0
|
|
20250204,140700,27501045,2525,2525,2525,2525,0
|
|
20250204,140600,27501045,2525,2525,2525,2525,1
|
|
20250204,140500,27498520,2510,2510,2510,2510,0
|
|
20250204,140400,27498520,2510,2510,2510,2510,0
|
|
20250204,140300,27498520,2510,2510,2510,2510,1
|
|
20250204,140200,27496010,2510,2510,2510,2510,0
|
|
20250204,140100,27496010,2510,2510,2510,2510,0
|
|
20250204,140000,27496010,2510,2510,2510,2510,0
|
|
20250204,135900,27496010,2510,2510,2510,2510,0
|
|
20250204,135800,27496010,2510,2510,2510,2510,0
|
|
20250204,135700,27496010,2510,2510,2510,2510,0
|
|
20250204,135600,27496010,2510,2515,2515,2510,400
|
|
20250204,135500,26492005,2525,2525,2525,2525,0
|
|
20250204,135400,26492005,2525,2525,2525,2525,1
|
|
20250204,135300,26489480,2515,2515,2515,2515,1
|
|
20250204,135200,26486965,2530,2530,2530,2530,0
|
|
20250204,135100,26486965,2530,2530,2530,2530,0
|
|
20250204,135000,26486965,2530,2530,2530,2530,0
|
|
20250204,134900,26486965,2530,2530,2530,2530,0
|
|
20250204,134800,26486965,2530,2530,2530,2530,0
|
|
20250204,134700,26486965,2530,2530,2530,2530,0
|
|
20250204,134600,26486965,2530,2530,2530,2530,0
|
|
20250204,134500,26486965,2530,2530,2530,2530,1
|
|
20250204,134400,26484435,2510,2520,2520,2510,628
|
|
20250204,134300,24903965,2530,2530,2530,2530,1
|
|
20250204,134200,24901435,2520,2520,2520,2520,1
|
|
20250204,134100,24898915,2530,2530,2530,2530,0
|
|
20250204,134000,24898915,2530,2530,2530,2530,0
|
|
20250204,133900,24898915,2530,2530,2530,2530,1
|
|
20250204,133800,24896385,2525,2525,2525,2525,0
|
|
20250204,133700,24896385,2525,2525,2525,2525,0
|
|
20250204,133600,24896385,2525,2525,2525,2525,0
|
|
20250204,133500,24896385,2525,2525,2525,2525,0
|
|
20250204,133400,24896385,2525,2525,2525,2525,0
|
|
20250204,133300,24896385,2525,2525,2525,2525,0
|
|
20250204,133200,24896385,2525,2525,2525,2525,25
|
|
20250204,133100,24833260,2525,2530,2530,2525,205
|
|
20250204,133000,24315610,2530,2530,2530,2530,0
|
|
20250204,132900,24315610,2530,2530,2530,2530,0
|
|
20250204,132800,24315610,2530,2530,2530,2530,0
|
|
20250204,132700,24315610,2530,2530,2530,2530,0
|
|
20250204,132600,24315610,2530,2530,2530,2530,0
|
|
20250204,132500,24315610,2530,2530,2530,2530,0
|
|
20250204,132400,24315610,2530,2530,2530,2530,0
|
|
20250204,132300,24315610,2530,2530,2530,2530,1
|
|
20250204,132200,24313080,2530,2530,2530,2530,0
|
|
20250204,132100,24313080,2530,2530,2530,2530,0
|
|
20250204,132000,24313080,2530,2530,2530,2530,0
|
|
20250204,131900,24313080,2530,2530,2530,2530,0
|
|
20250204,131800,24313080,2530,2530,2530,2530,1
|
|
20250204,131700,24310550,2515,2515,2515,2515,0
|
|
20250204,131600,24310550,2515,2515,2515,2515,0
|
|
20250204,131500,24310550,2515,2515,2515,2515,79
|
|
20250204,131400,24111865,2530,2530,2530,2530,0
|
|
20250204,131300,24111865,2530,2530,2530,2530,0
|
|
20250204,131200,24111865,2530,2530,2530,2530,0
|
|
20250204,131100,24111865,2530,2530,2530,2530,0
|
|
20250204,131000,24111865,2530,2530,2530,2530,0
|
|
20250204,130900,24111865,2530,2520,2530,2515,160
|
|
20250204,130800,23709415,2520,2520,2520,2520,0
|
|
20250204,130700,23709415,2520,2520,2520,2520,0
|
|
20250204,130600,23709415,2520,2520,2520,2520,0
|
|
20250204,130500,23709415,2520,2520,2520,2520,0
|
|
20250204,130400,23709415,2520,2520,2520,2520,1
|
|
20250204,130300,23706895,2530,2530,2530,2530,0
|
|
20250204,130200,23706895,2530,2530,2530,2530,0
|
|
20250204,130100,23706895,2530,2530,2530,2530,0
|
|
20250204,130000,23706895,2530,2530,2530,2530,157
|
|
20250204,125900,23309685,2530,2530,2530,2530,0
|
|
20250204,125800,23309685,2530,2530,2530,2530,0
|
|
20250204,125700,23309685,2530,2530,2530,2530,0
|
|
20250204,125600,23309685,2530,2530,2530,2530,0
|
|
20250204,125500,23309685,2530,2530,2530,2530,0
|
|
20250204,125400,23309685,2530,2530,2530,2530,0
|
|
20250204,125300,23309685,2530,2530,2530,2530,0
|
|
20250204,125200,23309685,2530,2530,2530,2530,0
|
|
20250204,125100,23309685,2530,2530,2530,2530,0
|
|
20250204,125000,23309685,2530,2530,2530,2530,0
|
|
20250204,124900,23309685,2530,2530,2530,2530,0
|
|
20250204,124800,23309685,2530,2530,2530,2530,0
|
|
20250204,124700,23309685,2530,2530,2530,2530,0
|
|
20250204,124600,23309685,2530,2530,2530,2530,0
|
|
20250204,124500,23309685,2530,2530,2530,2530,0
|
|
20250204,124400,23309685,2530,2530,2530,2530,0
|
|
20250204,124300,23309685,2530,2530,2530,2530,0
|
|
20250204,124200,23309685,2530,2530,2530,2530,0
|
|
20250204,124100,23309685,2530,2530,2530,2530,0
|
|
20250204,124000,23309685,2530,2530,2530,2530,0
|
|
20250204,123900,23309685,2530,2530,2530,2530,0
|
|
20250204,123800,23309685,2530,2530,2530,2530,0
|
|
20250204,123700,23309685,2530,2530,2530,2530,0
|
|
20250204,123600,23309685,2530,2530,2530,2530,0
|
|
20250204,123500,23309685,2530,2530,2530,2530,0
|
|
20250204,123400,23309685,2530,2530,2530,2530,0
|
|
20250204,123300,23309685,2530,2530,2530,2530,0
|
|
20250204,123200,23309685,2530,2530,2530,2530,0
|
|
20250204,123100,23309685,2530,2530,2530,2530,1
|
|
20250204,123000,23307155,2525,2525,2525,2525,0
|
|
20250204,122900,23307155,2525,2525,2525,2525,0
|
|
20250204,122800,23307155,2525,2525,2525,2525,0
|
|
20250204,122700,23307155,2525,2525,2525,2525,0
|
|
20250204,122600,23307155,2525,2525,2525,2525,0
|
|
20250204,122500,23307155,2525,2525,2525,2525,1
|
|
20250204,122400,23304630,2520,2520,2520,2520,65
|
|
20250204,122300,23140830,2525,2525,2525,2525,0
|
|
20250204,122200,23140830,2525,2525,2525,2525,0
|
|
20250204,122100,23140830,2525,2525,2525,2525,0
|
|
20250204,122000,23140830,2525,2525,2525,2525,0
|
|
20250204,121900,23140830,2525,2525,2525,2525,0
|
|
20250204,121800,23140830,2525,2525,2525,2525,0
|
|
20250204,121700,23140830,2525,2525,2525,2525,0
|
|
20250204,121600,23140830,2525,2525,2525,2525,0
|
|
20250204,121500,23140830,2525,2525,2525,2525,0
|
|
20250204,121400,23140830,2525,2525,2525,2525,0
|
|
20250204,121300,23140830,2525,2525,2525,2525,0
|
|
20250204,121200,23140830,2525,2525,2525,2525,0
|
|
20250204,121100,23140830,2525,2525,2525,2525,0
|
|
20250204,121000,23140830,2525,2525,2525,2525,0
|
|
20250204,120900,23140830,2525,2525,2525,2525,0
|
|
20250204,120800,23140830,2525,2525,2525,2525,0
|
|
20250204,120700,23140830,2525,2525,2525,2525,0
|
|
20250204,120600,23140830,2525,2525,2525,2525,0
|
|
20250204,120500,23140830,2525,2525,2525,2525,0
|
|
20250204,120400,23140830,2525,2525,2525,2525,0
|
|
20250204,120300,23140830,2525,2525,2525,2525,0
|
|
20250204,120200,23140830,2525,2525,2525,2525,0
|
|
20250204,120100,23140830,2525,2525,2525,2525,0
|
|
20250204,120000,23140830,2525,2525,2525,2525,0
|
|
20250204,115900,23140830,2525,2525,2525,2525,0
|
|
20250204,115800,23140830,2525,2525,2525,2525,0
|
|
20250204,115700,23140830,2525,2525,2525,2525,0
|
|
20250204,115600,23140830,2525,2525,2525,2525,0
|
|
20250204,115500,23140830,2525,2525,2525,2525,0
|
|
20250204,115400,23140830,2525,2525,2525,2525,0
|
|
20250204,115300,23140830,2525,2520,2525,2520,2
|
|
20250204,115200,23135785,2520,2520,2520,2520,20
|
|
20250204,115100,23085385,2520,2520,2520,2520,1
|
|
20250204,115000,23082865,2515,2515,2515,2515,0
|
|
20250204,114900,23082865,2515,2515,2515,2515,2
|
|
20250204,114800,23077835,2520,2520,2520,2520,0
|
|
20250204,114700,23077835,2520,2520,2520,2520,0
|
|
20250204,114600,23077835,2520,2520,2520,2520,0
|
|
20250204,114500,23077835,2520,2520,2520,2520,0
|
|
20250204,114400,23077835,2520,2520,2520,2520,0
|
|
20250204,114300,23077835,2520,2520,2520,2520,0
|
|
20250204,114200,23077835,2520,2520,2520,2520,400
|
|
20250204,114100,22069835,2520,2520,2520,2520,0
|
|
20250204,114000,22069835,2520,2520,2520,2520,0
|
|
20250204,113900,22069835,2520,2520,2520,2520,0
|
|
20250204,113800,22069835,2520,2520,2520,2520,0
|
|
20250204,113700,22069835,2520,2520,2520,2520,15
|
|
20250204,113600,22032035,2520,2520,2520,2520,0
|
|
20250204,113500,22032035,2520,2515,2520,2515,1017
|
|
20250204,113400,19470190,2515,2515,2515,2515,0
|
|
20250204,113300,19470190,2515,2515,2515,2515,4
|
|
20250204,113200,19460130,2515,2515,2515,2515,0
|
|
20250204,113100,19460130,2515,2515,2515,2515,0
|
|
20250204,113000,19460130,2515,2515,2515,2515,0
|
|
20250204,112900,19460130,2515,2515,2515,2515,0
|
|
20250204,112800,19460130,2515,2515,2515,2515,0
|
|
20250204,112700,19460130,2515,2515,2515,2515,1
|
|
20250204,112600,19457615,2510,2510,2510,2510,0
|
|
20250204,112500,19457615,2510,2510,2510,2510,0
|
|
20250204,112400,19457615,2510,2510,2510,2510,0
|
|
20250204,112300,19457615,2510,2510,2510,2510,0
|
|
20250204,112200,19457615,2510,2510,2510,2510,0
|
|
20250204,112100,19457615,2510,2510,2510,2510,297
|
|
20250204,112000,18712145,2510,2500,2510,2500,1368
|
|
20250204,111900,15278565,2505,2500,2505,2500,102
|
|
20250204,111800,15023555,2505,2505,2505,2505,0
|
|
20250204,111700,15023555,2505,2505,2505,2505,0
|
|
20250204,111600,15023555,2505,2505,2505,2505,0
|
|
20250204,111500,15023555,2505,2505,2505,2505,0
|
|
20250204,111400,15023555,2505,2505,2505,2505,0
|
|
20250204,111300,15023555,2505,2505,2505,2505,0
|
|
20250204,111200,15023555,2505,2505,2505,2505,1
|
|
20250204,111100,15021050,2500,2500,2500,2500,0
|
|
20250204,111000,15021050,2500,2500,2500,2500,0
|
|
20250204,110900,15021050,2500,2500,2500,2500,0
|
|
20250204,110800,15021050,2500,2500,2500,2500,0
|
|
20250204,110700,15021050,2500,2500,2500,2500,0
|
|
20250204,110600,15021050,2500,2500,2500,2500,0
|
|
20250204,110500,15021050,2500,2500,2500,2500,0
|
|
20250204,110400,15021050,2500,2500,2500,2500,0
|
|
20250204,110300,15021050,2500,2500,2500,2500,0
|
|
20250204,110200,15021050,2500,2500,2500,2500,0
|
|
20250204,110100,15021050,2500,2500,2500,2500,200
|
|
20250204,110000,14521050,2500,2500,2500,2500,293
|
|
20250204,105900,13788550,2500,2500,2500,2500,1
|
|
20250204,105800,13786050,2500,2500,2500,2500,0
|
|
20250204,105700,13786050,2500,2500,2500,2500,2
|
|
20250204,105600,13781050,2500,2500,2500,2500,0
|
|
20250204,105500,13781050,2500,2500,2500,2500,0
|
|
20250204,105400,13781050,2500,2500,2500,2500,132
|
|
20250204,105300,13451050,2495,2490,2495,2490,141
|
|
20250204,105200,13099305,2490,2490,2490,2490,0
|
|
20250204,105100,13099305,2490,2490,2490,2490,0
|
|
20250204,105000,13099305,2490,2490,2490,2490,0
|
|
20250204,104900,13099305,2490,2490,2490,2490,0
|
|
20250204,104800,13099305,2490,2490,2490,2490,0
|
|
20250204,104700,13099305,2490,2490,2490,2490,0
|
|
20250204,104600,13099305,2490,2490,2490,2490,90
|
|
20250204,104500,12875205,2490,2490,2490,2490,0
|
|
20250204,104400,12875205,2490,2490,2490,2490,0
|
|
20250204,104300,12875205,2490,2490,2490,2490,0
|
|
20250204,104200,12875205,2490,2490,2490,2490,0
|
|
20250204,104100,12875205,2490,2490,2490,2490,0
|
|
20250204,104000,12875205,2490,2490,2490,2490,90
|
|
20250204,103900,12651105,2490,2490,2490,2490,0
|
|
20250204,103800,12651105,2490,2490,2490,2490,0
|
|
20250204,103700,12651105,2490,2490,2490,2490,0
|
|
20250204,103600,12651105,2490,2490,2490,2490,0
|
|
20250204,103500,12651105,2490,2490,2490,2490,0
|
|
20250204,103400,12651105,2490,2490,2490,2490,3
|
|
20250204,103300,12643635,2490,2490,2490,2490,1
|
|
20250204,103200,12641145,2485,2485,2485,2485,5
|
|
20250204,103100,12628720,2490,2490,2490,2490,0
|
|
20250204,103000,12628720,2490,2490,2490,2490,0
|
|
20250204,102900,12628720,2490,2490,2490,2490,0
|
|
20250204,102800,12628720,2490,2490,2490,2490,5
|
|
20250204,102700,12616270,2490,2490,2490,2490,0
|
|
20250204,102600,12616270,2490,2490,2490,2490,0
|
|
20250204,102500,12616270,2490,2490,2490,2490,1
|
|
20250204,102400,12613780,2485,2485,2485,2485,0
|
|
20250204,102300,12613780,2485,2485,2485,2485,0
|
|
20250204,102200,12613780,2485,2485,2485,2485,0
|
|
20250204,102100,12613780,2485,2485,2485,2485,0
|
|
20250204,102000,12613780,2485,2485,2485,2485,0
|
|
20250204,101900,12613780,2485,2485,2485,2485,0
|
|
20250204,101800,12613780,2485,2485,2485,2485,0
|
|
20250204,101700,12613780,2485,2485,2485,2485,0
|
|
20250204,101600,12613780,2485,2485,2485,2485,0
|
|
20250204,101500,12613780,2485,2485,2485,2485,0
|
|
20250204,101400,12613780,2485,2485,2485,2485,404
|
|
20250204,101300,11609840,2485,2485,2485,2485,100
|
|
20250204,101200,11361340,2490,2490,2490,2490,0
|
|
20250204,101100,11361340,2490,2490,2490,2490,0
|
|
20250204,101000,11361340,2490,2485,2490,2485,27
|
|
20250204,100900,11294240,2490,2490,2490,2490,200
|
|
20250204,100800,10796240,2490,2490,2490,2490,0
|
|
20250204,100700,10796240,2490,2490,2490,2490,0
|
|
20250204,100600,10796240,2490,2490,2490,2490,0
|
|
20250204,100500,10796240,2490,2495,2495,2490,228
|
|
20250204,100400,10228490,2495,2495,2495,2495,88
|
|
20250204,100300,10008930,2495,2495,2495,2495,4
|
|
20250204,100200,9998950,2495,2495,2495,2495,0
|
|
20250204,100100,9998950,2495,2495,2495,2495,0
|
|
20250204,100000,9998950,2495,2495,2495,2495,0
|
|
20250204,095900,9998950,2495,2495,2495,2495,1
|
|
20250204,095800,9996455,2490,2490,2490,2490,0
|
|
20250204,095700,9996455,2490,2490,2490,2490,0
|
|
20250204,095600,9996455,2490,2490,2490,2490,0
|
|
20250204,095500,9996455,2490,2490,2490,2490,0
|
|
20250204,095400,9996455,2490,2490,2490,2490,0
|
|
20250204,095300,9996455,2490,2490,2490,2490,7
|
|
20250204,095200,9979025,2495,2495,2495,2495,0
|
|
20250204,095100,9979025,2495,2495,2495,2495,0
|
|
20250204,095000,9979025,2495,2495,2495,2495,0
|
|
20250204,094900,9979025,2495,2495,2495,2495,0
|
|
20250204,094800,9979025,2495,2495,2495,2495,178
|
|
20250204,094700,9534915,2495,2495,2495,2495,252
|
|
20250204,094600,8906175,2495,2495,2495,2495,0
|
|
20250204,094500,8906175,2495,2495,2495,2495,0
|
|
20250204,094400,8906175,2495,2495,2495,2495,1
|
|
20250204,094300,8903680,2495,2495,2495,2495,15
|
|
20250204,094200,8866255,2495,2495,2495,2495,0
|
|
20250204,094100,8866255,2495,2495,2495,2495,0
|
|
20250204,094000,8866255,2495,2495,2495,2495,0
|
|
20250204,093900,8866255,2495,2495,2495,2495,0
|
|
20250204,093800,8866255,2495,2495,2495,2495,0
|
|
20250204,093700,8866255,2495,2495,2495,2495,0
|
|
20250204,093600,8866255,2495,2495,2495,2495,0
|
|
20250204,093500,8866255,2495,2495,2495,2495,0
|
|
20250204,093400,8866255,2495,2495,2495,2495,0
|
|
20250204,093300,8866255,2495,2490,2495,2490,52
|
|
20250204,093200,8736550,2490,2490,2490,2490,1
|
|
20250204,093100,8734060,2490,2490,2490,2490,0
|
|
20250204,093000,8734060,2490,2490,2490,2490,0
|
|
20250204,092900,8734060,2490,2490,2490,2490,0
|
|
20250204,092800,8734060,2490,2490,2490,2490,0
|
|
20250204,092700,8734060,2490,2490,2490,2490,0
|
|
20250204,092600,8734060,2490,2490,2490,2490,0
|
|
20250204,092500,8734060,2490,2490,2490,2490,1
|
|
20250204,092400,8731570,2485,2485,2490,2485,1159
|
|
20250204,092300,5851445,2485,2485,2485,2485,0
|
|
20250204,092200,5851445,2485,2485,2485,2485,0
|
|
20250204,092100,5851445,2485,2485,2485,2485,0
|
|
20250204,092000,5851445,2485,2485,2485,2485,0
|
|
20250204,091900,5851445,2485,2485,2485,2485,0
|
|
20250204,091800,5851445,2485,2485,2485,2485,0
|
|
20250204,091700,5851445,2485,2485,2485,2485,0
|
|
20250204,091600,5851445,2485,2485,2485,2485,0
|
|
20250204,091500,5851445,2485,2485,2485,2485,0
|
|
20250204,091400,5851445,2485,2485,2485,2485,0
|
|
20250204,091300,5851445,2485,2485,2485,2485,0
|
|
20250204,091200,5851445,2485,2485,2485,2485,0
|
|
20250204,091100,5851445,2485,2470,2485,2470,676
|
|
20250204,091000,4181710,2470,2470,2470,2470,0
|
|
20250204,090900,4181710,2470,2470,2470,2470,0
|
|
20250204,090800,4181710,2470,2470,2470,2470,1
|
|
20250204,090700,4179240,2470,2470,2470,2470,200
|
|
20250204,090600,3685240,2470,2470,2470,2470,0
|
|
20250204,090500,3685240,2470,2470,2470,2470,2
|
|
20250204,090400,3680300,2470,2470,2470,2470,22
|
|
20250204,090300,3625960,2470,2470,2470,2470,97
|
|
20250204,090200,3386370,2470,2470,2470,2470,95
|
|
20250204,090100,3151720,2470,2470,2470,2470,150
|
|
20250204,090000,2781220,2470,2470,2470,2470,1126
|