642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,193900,519051744,1055,1055,1055,1055,6060
|
|
20250205,193800,519051744,1055,1055,1055,1055,0
|
|
20250205,193700,519051744,1055,1055,1055,1055,0
|
|
20250205,193600,519051744,1055,1055,1055,1055,0
|
|
20250205,193500,519051744,1055,1055,1055,1055,0
|
|
20250205,193400,519051744,1055,1055,1055,1055,0
|
|
20250205,193300,519051744,1055,1055,1055,1055,0
|
|
20250205,193200,519051744,1055,1055,1055,1055,0
|
|
20250205,193100,519051744,1055,1055,1055,1055,0
|
|
20250205,193000,519051744,1055,1055,1055,1055,0
|
|
20250205,192900,519051744,1055,1055,1055,1055,0
|
|
20250205,192800,519051744,1055,1055,1055,1055,0
|
|
20250205,192700,519051744,1055,1055,1055,1055,0
|
|
20250205,192600,519051744,1055,1055,1055,1055,0
|
|
20250205,192500,519051744,1055,1055,1055,1055,0
|
|
20250205,192400,519051744,1055,1055,1055,1055,0
|
|
20250205,192300,519051744,1055,1055,1055,1055,0
|
|
20250205,192200,519051744,1055,1055,1055,1055,0
|
|
20250205,192100,519051744,1055,1055,1055,1055,0
|
|
20250205,192000,519051744,1055,1055,1055,1055,0
|
|
20250205,191900,519051744,1055,1055,1055,1055,0
|
|
20250205,191800,519051744,1055,1055,1055,1055,0
|
|
20250205,191700,519051744,1055,1055,1055,1055,0
|
|
20250205,191600,519051744,1055,1055,1055,1055,0
|
|
20250205,191500,519051744,1055,1055,1055,1055,0
|
|
20250205,191400,519051744,1055,1055,1055,1055,0
|
|
20250205,191300,519051744,1055,1055,1055,1055,0
|
|
20250205,191200,519051744,1055,1055,1055,1055,0
|
|
20250205,191100,519051744,1055,1055,1055,1055,0
|
|
20250205,191000,519051744,1055,1055,1055,1055,0
|
|
20250205,190900,519051744,1055,1055,1055,1055,6060
|
|
20250205,190800,519051744,1055,1055,1055,1055,0
|
|
20250205,190700,519051744,1055,1055,1055,1055,0
|
|
20250205,190600,519051744,1055,1055,1055,1055,0
|
|
20250205,190500,519051744,1055,1055,1055,1055,0
|
|
20250205,190400,519051744,1055,1055,1055,1055,0
|
|
20250205,190300,519051744,1055,1055,1055,1055,0
|
|
20250205,190200,519051744,1055,1055,1055,1055,0
|
|
20250205,190100,519051744,1055,1055,1055,1055,0
|
|
20250205,190000,519051744,1055,1055,1055,1055,0
|
|
20250205,185900,519051744,1055,1055,1055,1055,0
|
|
20250205,185800,519051744,1055,1055,1055,1055,0
|
|
20250205,185700,519051744,1055,1055,1055,1055,0
|
|
20250205,185600,519051744,1055,1055,1055,1055,0
|
|
20250205,185500,519051744,1055,1055,1055,1055,0
|
|
20250205,185400,519051744,1055,1055,1055,1055,0
|
|
20250205,185300,519051744,1055,1055,1055,1055,0
|
|
20250205,185200,519051744,1055,1055,1055,1055,0
|
|
20250205,185100,519051744,1055,1055,1055,1055,0
|
|
20250205,185000,519051744,1055,1055,1055,1055,0
|
|
20250205,184900,519051744,1055,1055,1055,1055,0
|
|
20250205,184800,519051744,1055,1055,1055,1055,0
|
|
20250205,184700,519051744,1055,1055,1055,1055,0
|
|
20250205,184600,519051744,1055,1055,1055,1055,0
|
|
20250205,184500,519051744,1055,1055,1055,1055,0
|
|
20250205,184400,519051744,1055,1055,1055,1055,0
|
|
20250205,184300,519051744,1055,1055,1055,1055,0
|
|
20250205,184200,519051744,1055,1055,1055,1055,0
|
|
20250205,184100,519051744,1055,1055,1055,1055,0
|
|
20250205,184000,519051744,1055,1055,1055,1055,0
|
|
20250205,183900,519051744,1055,1055,1055,1055,6060
|
|
20250205,183800,519051744,1055,1055,1055,1055,0
|
|
20250205,183700,519051744,1055,1055,1055,1055,0
|
|
20250205,183600,519051744,1055,1055,1055,1055,0
|
|
20250205,183500,519051744,1055,1055,1055,1055,0
|
|
20250205,183400,519051744,1055,1055,1055,1055,0
|
|
20250205,183300,519051744,1055,1055,1055,1055,0
|
|
20250205,183200,519051744,1055,1055,1055,1055,0
|
|
20250205,183100,519051744,1055,1055,1055,1055,0
|
|
20250205,183000,519051744,1055,1055,1055,1055,0
|
|
20250205,182900,519051744,1055,1055,1055,1055,0
|
|
20250205,182800,519051744,1055,1055,1055,1055,0
|
|
20250205,182700,519051744,1055,1055,1055,1055,0
|
|
20250205,182600,519051744,1055,1055,1055,1055,0
|
|
20250205,182500,519051744,1055,1055,1055,1055,0
|
|
20250205,182400,519051744,1055,1055,1055,1055,0
|
|
20250205,182300,519051744,1055,1055,1055,1055,0
|
|
20250205,182200,519051744,1055,1055,1055,1055,0
|
|
20250205,182100,519051744,1055,1055,1055,1055,0
|
|
20250205,182000,519051744,1055,1055,1055,1055,0
|
|
20250205,181900,519051744,1055,1055,1055,1055,0
|
|
20250205,181800,519051744,1055,1055,1055,1055,0
|
|
20250205,181700,519051744,1055,1055,1055,1055,0
|
|
20250205,181600,519051744,1055,1055,1055,1055,0
|
|
20250205,181500,519051744,1055,1055,1055,1055,0
|
|
20250205,181400,519051744,1055,1055,1055,1055,0
|
|
20250205,181300,519051744,1055,1055,1055,1055,0
|
|
20250205,181200,519051744,1055,1055,1055,1055,0
|
|
20250205,181100,519051744,1055,1055,1055,1055,0
|
|
20250205,181000,519051744,1055,1055,1055,1055,0
|
|
20250205,180900,519051744,1055,1055,1055,1055,6060
|
|
20250205,180800,519051744,1055,1055,1055,1055,0
|
|
20250205,180700,519051744,1055,1055,1055,1055,0
|
|
20250205,180600,519051744,1055,1055,1055,1055,0
|
|
20250205,180500,519051744,1055,1055,1055,1055,0
|
|
20250205,180400,519051744,1055,1055,1055,1055,0
|
|
20250205,180300,519051744,1055,1055,1055,1055,0
|
|
20250205,180200,519051744,1055,1055,1055,1055,0
|
|
20250205,180100,519051744,1055,1055,1055,1055,0
|
|
20250205,180000,519051744,1055,1055,1055,1055,0
|
|
20250205,175900,519051744,1055,1055,1055,1055,0
|
|
20250205,175800,519051744,1055,1055,1055,1055,0
|
|
20250205,175700,519051744,1055,1055,1055,1055,0
|
|
20250205,175600,519051744,1055,1055,1055,1055,0
|
|
20250205,175500,519051744,1055,1055,1055,1055,0
|
|
20250205,175400,519051744,1055,1055,1055,1055,0
|
|
20250205,175300,519051744,1055,1055,1055,1055,0
|
|
20250205,175200,519051744,1055,1055,1055,1055,0
|
|
20250205,175100,519051744,1055,1055,1055,1055,0
|
|
20250205,175000,519051744,1055,1055,1055,1055,0
|
|
20250205,174900,519051744,1055,1055,1055,1055,0
|
|
20250205,174800,519051744,1055,1055,1055,1055,0
|
|
20250205,174700,519051744,1055,1055,1055,1055,0
|
|
20250205,174600,519051744,1055,1055,1055,1055,0
|
|
20250205,174500,519051744,1055,1055,1055,1055,0
|
|
20250205,174400,519051744,1055,1055,1055,1055,0
|
|
20250205,174300,519051744,1055,1055,1055,1055,0
|
|
20250205,174200,519051744,1055,1055,1055,1055,0
|
|
20250205,174100,519051744,1055,1055,1055,1055,0
|
|
20250205,174000,519051744,1055,1055,1055,1055,0
|
|
20250205,173900,519051744,1055,1055,1055,1055,6060
|
|
20250205,173800,519051744,1055,1055,1055,1055,0
|
|
20250205,173700,519051744,1055,1055,1055,1055,0
|
|
20250205,173600,519051744,1055,1055,1055,1055,0
|
|
20250205,173500,519051744,1055,1055,1055,1055,0
|
|
20250205,173400,519051744,1055,1055,1055,1055,0
|
|
20250205,173300,519051744,1055,1055,1055,1055,0
|
|
20250205,173200,519051744,1055,1055,1055,1055,0
|
|
20250205,173100,519051744,1055,1055,1055,1055,0
|
|
20250205,173000,519051744,1055,1055,1055,1055,0
|
|
20250205,172900,519051744,1055,1055,1055,1055,0
|
|
20250205,172800,519051744,1055,1055,1055,1055,0
|
|
20250205,172700,519051744,1055,1055,1055,1055,0
|
|
20250205,172600,519051744,1055,1055,1055,1055,0
|
|
20250205,172500,519051744,1055,1055,1055,1055,0
|
|
20250205,172400,519051744,1055,1055,1055,1055,0
|
|
20250205,172300,519051744,1055,1055,1055,1055,0
|
|
20250205,172200,519051744,1055,1055,1055,1055,0
|
|
20250205,172100,519051744,1055,1055,1055,1055,0
|
|
20250205,172000,519051744,1055,1055,1055,1055,0
|
|
20250205,171900,519051744,1055,1055,1055,1055,0
|
|
20250205,171800,519051744,1055,1055,1055,1055,0
|
|
20250205,171700,519051744,1055,1055,1055,1055,0
|
|
20250205,171600,519051744,1055,1055,1055,1055,0
|
|
20250205,171500,519051744,1055,1055,1055,1055,0
|
|
20250205,171400,519051744,1055,1055,1055,1055,0
|
|
20250205,171300,519051744,1055,1055,1055,1055,0
|
|
20250205,171200,519051744,1055,1055,1055,1055,0
|
|
20250205,171100,519051744,1055,1055,1055,1055,0
|
|
20250205,171000,519051744,1055,1055,1055,1055,0
|
|
20250205,170900,519051744,1055,1055,1055,1055,6060
|
|
20250205,170800,519051744,1055,1055,1055,1055,0
|
|
20250205,170700,519051744,1055,1055,1055,1055,0
|
|
20250205,170600,519051744,1055,1055,1055,1055,0
|
|
20250205,170500,519051744,1055,1055,1055,1055,0
|
|
20250205,170400,519051744,1055,1055,1055,1055,0
|
|
20250205,170300,519051744,1055,1055,1055,1055,0
|
|
20250205,170200,519051744,1055,1055,1055,1055,0
|
|
20250205,170100,519051744,1055,1055,1055,1055,0
|
|
20250205,170000,519051744,1055,1055,1055,1055,0
|
|
20250205,165900,519051744,1055,1055,1055,1055,0
|
|
20250205,165800,519051744,1055,1055,1055,1055,0
|
|
20250205,165700,519051744,1055,1055,1055,1055,0
|
|
20250205,165600,519051744,1055,1055,1055,1055,0
|
|
20250205,165500,519051744,1055,1055,1055,1055,0
|
|
20250205,165400,519051744,1055,1055,1055,1055,0
|
|
20250205,165300,519051744,1055,1055,1055,1055,0
|
|
20250205,165200,519051744,1055,1055,1055,1055,0
|
|
20250205,165100,519051744,1055,1055,1055,1055,0
|
|
20250205,165000,519051744,1055,1055,1055,1055,0
|
|
20250205,164900,519051744,1055,1055,1055,1055,0
|
|
20250205,164800,519051744,1055,1055,1055,1055,0
|
|
20250205,164700,519051744,1055,1055,1055,1055,0
|
|
20250205,164600,519051744,1055,1055,1055,1055,0
|
|
20250205,164500,519051744,1055,1055,1055,1055,0
|
|
20250205,164400,519051744,1055,1055,1055,1055,0
|
|
20250205,164300,519051744,1055,1055,1055,1055,0
|
|
20250205,164200,519051744,1055,1055,1055,1055,0
|
|
20250205,164100,519051744,1055,1055,1055,1055,0
|
|
20250205,164000,519051744,1055,1055,1055,1055,0
|
|
20250205,163900,519051744,1055,1055,1055,1055,6060
|
|
20250205,163800,519051744,1055,1055,1055,1055,0
|
|
20250205,163700,519051744,1055,1055,1055,1055,0
|
|
20250205,163600,519051744,1055,1055,1055,1055,0
|
|
20250205,163500,519051744,1055,1055,1055,1055,0
|
|
20250205,163400,519051744,1055,1055,1055,1055,0
|
|
20250205,163300,519051744,1055,1055,1055,1055,0
|
|
20250205,163200,519051744,1055,1055,1055,1055,0
|
|
20250205,163100,519051744,1055,1055,1055,1055,0
|
|
20250205,163000,519051744,1055,1055,1055,1055,0
|
|
20250205,162900,519051744,1055,1055,1055,1055,0
|
|
20250205,162800,519051744,1055,1055,1055,1055,0
|
|
20250205,162700,519051744,1055,1055,1055,1055,0
|
|
20250205,162600,519051744,1055,1055,1055,1055,0
|
|
20250205,162500,519051744,1055,1055,1055,1055,0
|
|
20250205,162400,519051744,1055,1055,1055,1055,0
|
|
20250205,162300,519051744,1055,1055,1055,1055,0
|
|
20250205,162200,519051744,1055,1055,1055,1055,0
|
|
20250205,162100,519051744,1055,1055,1055,1055,0
|
|
20250205,162000,519051744,1055,1055,1055,1055,0
|
|
20250205,161900,519051744,1055,1055,1055,1055,0
|
|
20250205,161800,519051744,1055,1055,1055,1055,0
|
|
20250205,161700,519051744,1055,1055,1055,1055,0
|
|
20250205,161600,519051744,1055,1055,1055,1055,0
|
|
20250205,161500,519051744,1055,1055,1055,1055,0
|
|
20250205,161400,519051744,1055,1055,1055,1055,0
|
|
20250205,161300,519051744,1055,1055,1055,1055,0
|
|
20250205,161200,519051744,1055,1055,1055,1055,0
|
|
20250205,161100,519051744,1055,1055,1055,1055,0
|
|
20250205,161000,519051744,1055,1055,1055,1055,0
|
|
20250205,160900,519051744,1055,1055,1055,1055,6060
|
|
20250205,160800,519051744,1055,1055,1055,1055,0
|
|
20250205,160700,519051744,1055,1055,1055,1055,0
|
|
20250205,160600,519051744,1055,1055,1055,1055,0
|
|
20250205,160500,519051744,1055,1055,1055,1055,0
|
|
20250205,160400,519051744,1055,1055,1055,1055,0
|
|
20250205,160300,519051744,1055,1055,1055,1055,0
|
|
20250205,160200,519051744,1055,1055,1055,1055,0
|
|
20250205,160100,519051744,1055,1055,1055,1055,0
|
|
20250205,160000,519051744,1055,1055,1055,1055,0
|
|
20250205,155900,519051744,1055,1055,1055,1055,0
|
|
20250205,155800,519051744,1055,1055,1055,1055,0
|
|
20250205,155700,519051744,1055,1055,1055,1055,0
|
|
20250205,155600,519051744,1055,1055,1055,1055,0
|
|
20250205,155500,519051744,1055,1055,1055,1055,0
|
|
20250205,155400,519051744,1055,1055,1055,1055,0
|
|
20250205,155300,519051744,1055,1055,1055,1055,0
|
|
20250205,155200,519051744,1055,1055,1055,1055,0
|
|
20250205,155100,519051744,1055,1055,1055,1055,0
|
|
20250205,155000,519051744,1055,1055,1055,1055,0
|
|
20250205,154900,519051744,1055,1055,1055,1055,0
|
|
20250205,154800,519051744,1055,1055,1055,1055,0
|
|
20250205,154700,519051744,1055,1055,1055,1055,0
|
|
20250205,154600,519051744,1055,1055,1055,1055,0
|
|
20250205,154500,519051744,1055,1055,1055,1055,0
|
|
20250205,154400,519051744,1055,1055,1055,1055,0
|
|
20250205,154300,519051744,1055,1055,1055,1055,0
|
|
20250205,154200,519051744,1055,1055,1055,1055,0
|
|
20250205,154100,519051744,1055,1055,1055,1055,0
|
|
20250205,154000,519051744,1055,1055,1055,1055,0
|
|
20250205,153900,519051744,1055,1055,1055,1055,6060
|
|
20250205,153800,519051744,1055,1055,1055,1055,0
|
|
20250205,153700,519051744,1055,1055,1055,1055,0
|
|
20250205,153600,519051744,1055,1055,1055,1055,0
|
|
20250205,153500,519051744,1055,1055,1055,1055,0
|
|
20250205,153400,519051744,1055,1055,1055,1055,0
|
|
20250205,153300,519051744,1055,1055,1055,1055,0
|
|
20250205,153200,519051744,1055,1055,1055,1055,0
|
|
20250205,153100,519051744,1055,1055,1055,1055,0
|
|
20250205,153000,519051744,1055,1055,1055,1055,6060
|
|
20250205,152900,512658444,1051,1051,1051,1051,0
|
|
20250205,152800,512658444,1051,1051,1051,1051,0
|
|
20250205,152700,512658444,1051,1051,1051,1051,0
|
|
20250205,152600,512658444,1051,1051,1051,1051,0
|
|
20250205,152500,512658444,1051,1051,1051,1051,0
|
|
20250205,152400,512658444,1051,1051,1051,1051,0
|
|
20250205,152300,512658444,1051,1051,1051,1051,0
|
|
20250205,152200,512658444,1051,1051,1051,1051,0
|
|
20250205,152100,512658444,1051,1051,1051,1051,0
|
|
20250205,152000,512658444,1051,1051,1051,1051,0
|
|
20250205,151900,512658444,1051,1052,1052,1051,344
|
|
20250205,151800,512296801,1052,1052,1052,1052,129
|
|
20250205,151700,512161093,1052,1052,1052,1052,62
|
|
20250205,151600,512095869,1046,1046,1046,1046,0
|
|
20250205,151500,512095869,1046,1047,1047,1046,2633
|
|
20250205,151400,509340118,1052,1052,1052,1052,136
|
|
20250205,151300,509197046,1052,1047,1052,1047,77
|
|
20250205,151200,509116047,1047,1047,1047,1047,0
|
|
20250205,151100,509116047,1047,1050,1052,1047,1548
|
|
20250205,151000,507492048,1050,1050,1050,1050,0
|
|
20250205,150900,507492048,1050,1050,1050,1050,0
|
|
20250205,150800,507492048,1050,1050,1050,1050,0
|
|
20250205,150700,507492048,1050,1050,1050,1050,1
|
|
20250205,150600,507490998,1050,1050,1050,1050,0
|
|
20250205,150500,507490998,1050,1050,1050,1050,0
|
|
20250205,150400,507490998,1050,1050,1050,1050,1
|
|
20250205,150300,507489948,1050,1052,1052,1050,791
|
|
20250205,150200,506658816,1054,1054,1054,1054,0
|
|
20250205,150100,506658816,1054,1054,1054,1054,0
|
|
20250205,150000,506658816,1054,1054,1054,1054,0
|
|
20250205,145900,506658816,1054,1054,1054,1054,1
|
|
20250205,145800,506657762,1050,1050,1050,1050,500
|
|
20250205,145700,506132762,1050,1050,1050,1050,1500
|
|
20250205,145600,504557762,1055,1055,1055,1055,2
|
|
20250205,145500,504555652,1055,1052,1055,1050,10401
|
|
20250205,145400,493634582,1052,1054,1056,1052,11226
|
|
20250205,145300,481797550,1050,1050,1052,1050,14632
|
|
20250205,145200,466427350,1050,1046,1050,1046,9224
|
|
20250205,145100,456760308,1045,1045,1045,1045,0
|
|
20250205,145000,456760308,1045,1045,1045,1045,0
|
|
20250205,144900,456760308,1045,1045,1045,1045,127
|
|
20250205,144800,456627593,1045,1045,1045,1045,100
|
|
20250205,144700,456523093,1045,1044,1045,1044,909
|
|
20250205,144600,455573697,1044,1044,1044,1044,0
|
|
20250205,144500,455573697,1044,1044,1044,1044,0
|
|
20250205,144400,455573697,1044,1044,1044,1044,0
|
|
20250205,144300,455573697,1044,1044,1044,1044,1
|
|
20250205,144200,455572653,1043,1043,1043,1043,496
|
|
20250205,144100,455055325,1043,1043,1043,1043,0
|
|
20250205,144000,455055325,1043,1043,1043,1043,0
|
|
20250205,143900,455055325,1043,1037,1043,1037,504
|
|
20250205,143800,454532653,1043,1043,1043,1043,1
|
|
20250205,143700,454531610,1037,1037,1037,1037,0
|
|
20250205,143600,454531610,1037,1043,1043,1037,7414
|
|
20250205,143500,446816808,1043,1038,1045,1037,32426
|
|
20250205,143400,413043200,1043,1043,1043,1043,0
|
|
20250205,143300,413043200,1043,1043,1043,1043,366
|
|
20250205,143200,412661462,1037,1037,1037,1037,0
|
|
20250205,143100,412661462,1037,1037,1037,1037,0
|
|
20250205,143000,412661462,1037,1037,1037,1037,4000
|
|
20250205,142900,408513462,1037,1037,1037,1037,1
|
|
20250205,142800,408512425,1037,1037,1037,1037,20
|
|
20250205,142700,408491685,1037,1040,1040,1037,4605
|
|
20250205,142600,403706865,1043,1043,1043,1043,165
|
|
20250205,142500,403534770,1043,1043,1043,1043,0
|
|
20250205,142400,403534770,1043,1043,1043,1043,0
|
|
20250205,142300,403534770,1043,1043,1043,1043,19
|
|
20250205,142200,403514953,1043,1043,1043,1043,0
|
|
20250205,142100,403514953,1043,1043,1043,1043,0
|
|
20250205,142000,403514953,1043,1043,1043,1043,404
|
|
20250205,141900,403093581,1044,1044,1044,1044,0
|
|
20250205,141800,403093581,1044,1044,1044,1044,0
|
|
20250205,141700,403093581,1044,1043,1044,1043,10568
|
|
20250205,141600,392061560,1043,1043,1043,1043,0
|
|
20250205,141500,392061560,1043,1043,1043,1043,0
|
|
20250205,141400,392061560,1043,1043,1043,1043,0
|
|
20250205,141300,392061560,1043,1043,1043,1043,8
|
|
20250205,141200,392053216,1043,1043,1043,1043,0
|
|
20250205,141100,392053216,1043,1043,1043,1043,0
|
|
20250205,141000,392053216,1043,1043,1043,1043,0
|
|
20250205,140900,392053216,1043,1043,1043,1043,0
|
|
20250205,140800,392053216,1043,1043,1043,1043,0
|
|
20250205,140700,392053216,1043,1043,1043,1043,0
|
|
20250205,140600,392053216,1043,1043,1043,1043,0
|
|
20250205,140500,392053216,1043,1040,1043,1036,10069
|
|
20250205,140400,381605100,1040,1040,1040,1040,0
|
|
20250205,140300,381605100,1040,1040,1040,1040,1000
|
|
20250205,140200,380565100,1040,1040,1040,1039,37336
|
|
20250205,140100,341735996,1045,1045,1045,1045,0
|
|
20250205,140000,341735996,1045,1045,1045,1045,211
|
|
20250205,135900,341515501,1044,1044,1044,1044,1000
|
|
20250205,135800,340471501,1044,1045,1045,1044,1001
|
|
20250205,135700,339426456,1046,1046,1046,1046,0
|
|
20250205,135600,339426456,1046,1046,1046,1046,0
|
|
20250205,135500,339426456,1046,1046,1046,1046,0
|
|
20250205,135400,339426456,1046,1046,1046,1046,0
|
|
20250205,135300,339426456,1046,1046,1046,1046,0
|
|
20250205,135200,339426456,1046,1046,1046,1046,0
|
|
20250205,135100,339426456,1046,1046,1046,1046,0
|
|
20250205,135000,339426456,1046,1046,1046,1046,0
|
|
20250205,134900,339426456,1046,1046,1046,1046,0
|
|
20250205,134800,339426456,1046,1046,1046,1046,0
|
|
20250205,134700,339426456,1046,1046,1046,1046,0
|
|
20250205,134600,339426456,1046,1046,1046,1039,2002
|
|
20250205,134500,337346364,1040,1040,1040,1040,3000
|
|
20250205,134400,334226364,1040,1040,1040,1040,1000
|
|
20250205,134300,333186364,1040,1040,1040,1040,1000
|
|
20250205,134200,332146364,1040,1040,1040,1040,900
|
|
20250205,134100,331210364,1040,1040,1040,1040,0
|
|
20250205,134000,331210364,1040,1043,1043,1040,4025
|
|
20250205,133900,327020361,1046,1046,1046,1046,0
|
|
20250205,133800,327020361,1046,1046,1046,1046,0
|
|
20250205,133700,327020361,1046,1046,1046,1046,0
|
|
20250205,133600,327020361,1046,1046,1046,1046,1
|
|
20250205,133500,327019315,1046,1046,1046,1046,0
|
|
20250205,133400,327019315,1046,1046,1046,1046,1000
|
|
20250205,133300,325973315,1046,1046,1046,1046,621
|
|
20250205,133200,325323749,1047,1047,1047,1047,0
|
|
20250205,133100,325323749,1047,1047,1047,1047,0
|
|
20250205,133000,325323749,1047,1047,1047,1047,13
|
|
20250205,132900,325310138,1047,1046,1047,1046,2034
|
|
20250205,132800,323182573,1045,1045,1045,1045,0
|
|
20250205,132700,323182573,1045,1045,1045,1045,0
|
|
20250205,132600,323182573,1045,1045,1045,1045,0
|
|
20250205,132500,323182573,1045,1045,1045,1045,0
|
|
20250205,132400,323182573,1045,1045,1045,1045,0
|
|
20250205,132300,323182573,1045,1045,1045,1045,0
|
|
20250205,132200,323182573,1045,1045,1045,1045,0
|
|
20250205,132100,323182573,1045,1044,1045,1044,1546
|
|
20250205,132000,321567964,1045,1045,1045,1045,0
|
|
20250205,131900,321567964,1045,1045,1045,1045,445
|
|
20250205,131800,321102939,1046,1046,1046,1046,0
|
|
20250205,131700,321102939,1046,1046,1046,1046,388
|
|
20250205,131600,320697091,1046,1046,1046,1046,576
|
|
20250205,131500,320094595,1046,1046,1046,1046,0
|
|
20250205,131400,320094595,1046,1046,1046,1046,0
|
|
20250205,131300,320094595,1046,1046,1046,1046,0
|
|
20250205,131200,320094595,1046,1046,1046,1046,0
|
|
20250205,131100,320094595,1046,1046,1046,1046,0
|
|
20250205,131000,320094595,1046,1045,1046,1045,398
|
|
20250205,130900,319678288,1046,1046,1046,1046,0
|
|
20250205,130800,319678288,1046,1046,1046,1046,0
|
|
20250205,130700,319678288,1046,1046,1046,1046,0
|
|
20250205,130600,319678288,1046,1046,1046,1046,12
|
|
20250205,130500,319665736,1046,1046,1046,1046,0
|
|
20250205,130400,319665736,1046,1046,1046,1046,0
|
|
20250205,130300,319665736,1046,1039,1046,1039,2
|
|
20250205,130200,319663651,1046,1046,1046,1046,0
|
|
20250205,130100,319663651,1046,1046,1046,1046,0
|
|
20250205,130000,319663651,1046,1046,1046,1046,143
|
|
20250205,125900,319514073,1046,1046,1046,1046,238
|
|
20250205,125800,319265125,1046,1046,1046,1046,0
|
|
20250205,125700,319265125,1046,1046,1046,1046,0
|
|
20250205,125600,319265125,1046,1046,1046,1046,0
|
|
20250205,125500,319265125,1046,1046,1046,1046,0
|
|
20250205,125400,319265125,1046,1046,1046,1046,0
|
|
20250205,125300,319265125,1046,1046,1046,1046,0
|
|
20250205,125200,319265125,1046,1046,1046,1046,0
|
|
20250205,125100,319265125,1046,1046,1046,1046,0
|
|
20250205,125000,319265125,1046,1046,1046,1046,0
|
|
20250205,124900,319265125,1046,1039,1046,1039,1001
|
|
20250205,124800,318225079,1046,1046,1046,1046,1
|
|
20250205,124700,318224033,1039,1039,1039,1039,1001
|
|
20250205,124600,317183994,1039,1039,1039,1039,0
|
|
20250205,124500,317183994,1039,1039,1039,1039,1000
|
|
20250205,124400,316144994,1040,1040,1040,1040,0
|
|
20250205,124300,316144994,1040,1040,1040,1040,0
|
|
20250205,124200,316144994,1040,1047,1047,1040,1154
|
|
20250205,124100,314943756,1047,1047,1047,1047,950
|
|
20250205,124000,313949106,1048,1048,1048,1048,950
|
|
20250205,123900,312953506,1048,1048,1048,1048,1
|
|
20250205,123800,312952458,1048,1048,1048,1048,1
|
|
20250205,123700,312951410,1047,1047,1047,1047,0
|
|
20250205,123600,312951410,1047,1047,1047,1047,2401
|
|
20250205,123500,310437563,1046,1046,1046,1046,1
|
|
20250205,123400,310436517,1046,1046,1046,1046,0
|
|
20250205,123300,310436517,1046,1046,1046,1046,1
|
|
20250205,123200,310435471,1046,1046,1046,1046,0
|
|
20250205,123100,310435471,1046,1046,1046,1046,0
|
|
20250205,123000,310435471,1046,1046,1046,1046,4
|
|
20250205,122900,310431287,1046,1046,1046,1046,119
|
|
20250205,122800,310306813,1045,1039,1045,1039,747
|
|
20250205,122700,309528998,1045,1039,1045,1039,502
|
|
20250205,122600,309007408,1044,1045,1045,1044,30
|
|
20250205,122500,308976078,1049,1049,1049,1049,1343
|
|
20250205,122400,307567271,1049,1049,1049,1049,190
|
|
20250205,122300,307367961,1049,1049,1049,1049,0
|
|
20250205,122200,307367961,1049,1049,1049,1049,50
|
|
20250205,122100,307315511,1049,1049,1049,1049,0
|
|
20250205,122000,307315511,1049,1049,1049,1049,0
|
|
20250205,121900,307315511,1049,1043,1049,1043,126
|
|
20250205,121800,307183923,1043,1042,1043,1042,406
|
|
20250205,121700,306760514,1044,1042,1044,1042,51
|
|
20250205,121600,306707370,1045,1045,1045,1045,0
|
|
20250205,121500,306707370,1045,1049,1049,1044,6919
|
|
20250205,121400,299481011,1050,1050,1050,1050,0
|
|
20250205,121300,299481011,1050,1050,1050,1050,1236
|
|
20250205,121200,298183211,1054,1038,1054,1038,25858
|
|
20250205,121100,271055032,1038,1038,1038,1038,1
|
|
20250205,121000,271053994,1034,1034,1034,1034,0
|
|
20250205,120900,271053994,1034,1034,1034,1034,0
|
|
20250205,120800,271053994,1034,1034,1034,1034,0
|
|
20250205,120700,271053994,1034,1034,1034,1034,0
|
|
20250205,120600,271053994,1034,1034,1034,1034,0
|
|
20250205,120500,271053994,1034,1041,1041,1034,12100
|
|
20250205,120400,258530728,1041,1040,1041,1040,1288
|
|
20250205,120300,257190920,1040,1040,1040,1040,0
|
|
20250205,120200,257190920,1040,1037,1040,1037,5
|
|
20250205,120100,257185729,1037,1037,1037,1037,10
|
|
20250205,120000,257175359,1037,1037,1037,1037,20
|
|
20250205,115900,257154619,1040,1040,1040,1040,0
|
|
20250205,115800,257154619,1040,1040,1040,1040,0
|
|
20250205,115700,257154619,1040,1040,1040,1040,0
|
|
20250205,115600,257154619,1040,1040,1040,1040,301
|
|
20250205,115500,256841579,1040,1040,1040,1040,0
|
|
20250205,115400,256841579,1040,1040,1040,1040,0
|
|
20250205,115300,256841579,1040,1040,1040,1040,0
|
|
20250205,115200,256841579,1040,1040,1040,1040,0
|
|
20250205,115100,256841579,1040,1040,1040,1040,0
|
|
20250205,115000,256841579,1040,1040,1040,1040,0
|
|
20250205,114900,256841579,1040,1040,1040,1040,0
|
|
20250205,114800,256841579,1040,1040,1040,1040,0
|
|
20250205,114700,256841579,1040,1040,1040,1040,1
|
|
20250205,114600,256840539,1040,1035,1040,1035,964
|
|
20250205,114500,255842794,1041,1041,1041,1041,0
|
|
20250205,114400,255842794,1041,1041,1041,1041,0
|
|
20250205,114300,255842794,1041,1041,1041,1041,0
|
|
20250205,114200,255842794,1041,1041,1041,1041,0
|
|
20250205,114100,255842794,1041,1041,1041,1041,146
|
|
20250205,114000,255690808,1041,1041,1041,1041,1
|
|
20250205,113900,255689767,1036,1036,1036,1036,0
|
|
20250205,113800,255689767,1036,1037,1037,1036,5000
|
|
20250205,113700,250509406,1037,1037,1037,1037,1751
|
|
20250205,113600,248693619,1047,1047,1047,1047,50
|
|
20250205,113500,248641269,1047,1047,1047,1047,81
|
|
20250205,113400,248556462,1047,1047,1047,1047,0
|
|
20250205,113300,248556462,1047,1047,1047,1047,10
|
|
20250205,113200,248545992,1047,1047,1047,1047,0
|
|
20250205,113100,248545992,1047,1045,1047,1034,15001
|
|
20250205,113000,232970666,1048,1048,1048,1048,0
|
|
20250205,112900,232970666,1048,1048,1048,1048,0
|
|
20250205,112800,232970666,1048,1048,1048,1048,0
|
|
20250205,112700,232970666,1048,1048,1048,1048,1
|
|
20250205,112600,232969618,1046,1046,1046,1046,0
|
|
20250205,112500,232969618,1046,1049,1049,1046,5003
|
|
20250205,112400,227733483,1049,1049,1049,1049,0
|
|
20250205,112300,227733483,1049,1049,1049,1049,800
|
|
20250205,112200,226894283,1050,1050,1050,1050,1001
|
|
20250205,112100,225843233,1053,1053,1053,1053,0
|
|
20250205,112000,225843233,1053,1053,1053,1053,0
|
|
20250205,111900,225843233,1053,1047,1053,1047,2126
|
|
20250205,111800,223617305,1054,1054,1054,1054,0
|
|
20250205,111700,223617305,1054,1054,1054,1054,0
|
|
20250205,111600,223617305,1054,1054,1054,1054,0
|
|
20250205,111500,223617305,1054,1054,1054,1054,0
|
|
20250205,111400,223617305,1054,1054,1054,1054,1
|
|
20250205,111300,223616251,1053,1053,1053,1053,900
|
|
20250205,111200,222668551,1054,1054,1054,1054,0
|
|
20250205,111100,222668551,1054,1054,1054,1054,0
|
|
20250205,111000,222668551,1054,1054,1054,1054,0
|
|
20250205,110900,222668551,1054,1054,1054,1054,0
|
|
20250205,110800,222668551,1054,1054,1054,1054,2125
|
|
20250205,110700,220428801,1053,1052,1053,1052,3001
|
|
20250205,110600,217269648,1050,1049,1050,1049,4977
|
|
20250205,110500,212044046,1049,1050,1050,1049,773
|
|
20250205,110400,211232398,1050,1050,1050,1050,831
|
|
20250205,110300,210359848,1050,1047,1050,1047,5689
|
|
20250205,110200,204389494,1048,1048,1048,1048,3
|
|
20250205,110100,204386350,1048,1042,1048,1042,2633
|
|
20250205,110000,201630044,1041,1041,1041,1041,0
|
|
20250205,105900,201630044,1041,1041,1041,1041,0
|
|
20250205,105800,201630044,1041,1041,1041,1041,141
|
|
20250205,105700,201483263,1047,1047,1047,1047,0
|
|
20250205,105600,201483263,1047,1047,1047,1047,0
|
|
20250205,105500,201483263,1047,1047,1047,1047,0
|
|
20250205,105400,201483263,1047,1040,1047,1040,2178
|
|
20250205,105300,199218136,1040,1043,1043,1040,2500
|
|
20250205,105200,196614410,1043,1045,1049,1043,2120
|
|
20250205,105100,194399810,1049,1050,1050,1049,2129
|
|
20250205,105000,192166488,1049,1051,1051,1049,1459
|
|
20250205,104900,190634957,1053,1053,1053,1053,0
|
|
20250205,104800,190634957,1053,1053,1053,1053,8
|
|
20250205,104700,190626533,1053,1053,1053,1053,20
|
|
20250205,104600,190605473,1053,1053,1053,1052,21
|
|
20250205,104500,190583365,1053,1053,1053,1053,0
|
|
20250205,104400,190583365,1053,1050,1053,1050,1263
|
|
20250205,104300,189257212,1051,1051,1051,1051,55
|
|
20250205,104200,189199407,1053,1053,1053,1053,0
|
|
20250205,104100,189199407,1053,1053,1053,1053,0
|
|
20250205,104000,189199407,1053,1053,1053,1053,8
|
|
20250205,103900,189190983,1053,1053,1053,1053,73
|
|
20250205,103800,189114114,1054,1054,1054,1054,1
|
|
20250205,103700,189113060,1054,1050,1054,1050,142
|
|
20250205,103600,188963956,1054,1054,1054,1054,0
|
|
20250205,103500,188963956,1054,1054,1054,1054,500
|
|
20250205,103400,188436956,1054,1054,1054,1054,0
|
|
20250205,103300,188436956,1054,1054,1054,1054,284
|
|
20250205,103200,188137620,1054,1054,1054,1054,104
|
|
20250205,103100,188028004,1054,1054,1054,1054,1
|
|
20250205,103000,188026950,1049,1054,1054,1049,17
|
|
20250205,102900,188009037,1052,1052,1052,1052,2183
|
|
20250205,102800,185712521,1054,1054,1054,1054,300
|
|
20250205,102700,185396321,1054,1054,1054,1054,0
|
|
20250205,102600,185396321,1054,1054,1054,1054,1100
|
|
20250205,102500,184236921,1054,1054,1054,1054,0
|
|
20250205,102400,184236921,1054,1054,1054,1054,30
|
|
20250205,102300,184205301,1055,1044,1055,1044,32837
|
|
20250205,102200,149759623,1044,1043,1044,1043,2360
|
|
20250205,102100,147298142,1042,1042,1042,1042,0
|
|
20250205,102000,147298142,1042,1042,1042,1042,1000
|
|
20250205,101900,146256142,1043,1043,1043,1043,0
|
|
20250205,101800,146256142,1043,1043,1043,1043,0
|
|
20250205,101700,146256142,1043,1043,1043,1043,0
|
|
20250205,101600,146256142,1043,1042,1043,1042,955
|
|
20250205,101500,145261031,1042,1043,1043,1042,893
|
|
20250205,101400,144329639,1048,1045,1048,1043,1162
|
|
20250205,101300,143115628,1043,1043,1043,1043,1196
|
|
20250205,101200,141868200,1042,1043,1043,1042,881
|
|
20250205,101100,140949472,1043,1041,1043,1041,1521
|
|
20250205,101000,139366109,1041,1041,1041,1041,1
|
|
20250205,100900,139365068,1040,1040,1040,1040,4105
|
|
20250205,100800,135095868,1038,1038,1038,1038,241
|
|
20250205,100700,134845710,1038,1038,1038,1038,0
|
|
20250205,100600,134845710,1038,1040,1040,1038,11
|
|
20250205,100500,134834290,1040,1040,1040,1040,25
|
|
20250205,100400,134808290,1039,1035,1039,1035,20498
|
|
20250205,100300,113590868,1039,1039,1039,1039,1
|
|
20250205,100200,113589829,1036,1036,1036,1036,1
|
|
20250205,100100,113588793,1039,1039,1039,1039,0
|
|
20250205,100000,113588793,1039,1039,1039,1039,1
|
|
20250205,095900,113587754,1038,1038,1038,1038,7183
|
|
20250205,095800,106131800,1038,1035,1038,1035,1160
|
|
20250205,095700,104930597,1038,1038,1038,1038,1
|
|
20250205,095600,104929559,1035,1035,1035,1035,141
|
|
20250205,095500,104783624,1035,1035,1035,1035,0
|
|
20250205,095400,104783624,1035,1035,1035,1035,0
|
|
20250205,095300,104783624,1035,1037,1037,1035,3709
|
|
20250205,095200,100942340,1039,1039,1039,1039,0
|
|
20250205,095100,100942340,1039,1039,1039,1039,0
|
|
20250205,095000,100942340,1039,1039,1039,1039,0
|
|
20250205,094900,100942340,1039,1039,1039,1039,0
|
|
20250205,094800,100942340,1039,1039,1039,1039,884
|
|
20250205,094700,100023864,1037,1037,1037,1037,0
|
|
20250205,094600,100023864,1037,1036,1037,1036,255
|
|
20250205,094500,99759448,1037,1037,1038,1037,777
|
|
20250205,094400,98953697,1035,1035,1035,1035,2711
|
|
20250205,094300,96147812,1035,1035,1035,1035,3000
|
|
20250205,094200,93042812,1035,1035,1035,1035,0
|
|
20250205,094100,93042812,1035,1035,1035,1035,0
|
|
20250205,094000,93042812,1035,1035,1035,1035,0
|
|
20250205,093900,93042812,1035,1035,1035,1035,0
|
|
20250205,093800,93042812,1035,1035,1035,1035,0
|
|
20250205,093700,93042812,1035,1035,1035,1035,0
|
|
20250205,093600,93042812,1035,1034,1035,1034,4231
|
|
20250205,093500,88667727,1034,1034,1034,1034,0
|
|
20250205,093400,88667727,1034,1034,1034,1034,5
|
|
20250205,093300,88662557,1034,1030,1034,1030,50
|
|
20250205,093200,88611053,1030,1030,1030,1030,0
|
|
20250205,093100,88611053,1030,1033,1033,1030,2014
|
|
20250205,093000,86532220,1033,1033,1033,1033,199
|
|
20250205,092900,86326653,1034,1034,1034,1034,0
|
|
20250205,092800,86326653,1034,1034,1034,1034,0
|
|
20250205,092700,86326653,1034,1034,1034,1034,0
|
|
20250205,092600,86326653,1034,1034,1034,1034,0
|
|
20250205,092500,86326653,1034,1034,1034,1034,232
|
|
20250205,092400,86086765,1034,1034,1034,1034,0
|
|
20250205,092300,86086765,1034,1034,1034,1034,0
|
|
20250205,092200,86086765,1034,1033,1035,1033,1151
|
|
20250205,092100,84896678,1033,1033,1033,1033,1
|
|
20250205,092000,84895645,1032,1031,1032,1031,1526
|
|
20250205,091900,83321012,1031,1023,1031,1023,101
|
|
20250205,091800,83217681,1032,1032,1032,1032,0
|
|
20250205,091700,83217681,1032,1032,1032,1032,0
|
|
20250205,091600,83217681,1032,1031,1032,1031,5740
|
|
20250205,091500,77294069,1032,1032,1032,1032,0
|
|
20250205,091400,77294069,1032,1030,1032,1030,1214
|
|
20250205,091300,76043647,1033,1029,1033,1029,114
|
|
20250205,091200,75926337,1018,1030,1030,1018,12421
|
|
20250205,091100,63207509,1033,1033,1033,1033,1
|
|
20250205,091000,63206476,1022,1028,1034,1022,6898
|
|
20250205,090900,56102958,1028,1025,1028,1025,1406
|
|
20250205,090800,54659999,1028,1028,1028,1028,0
|
|
20250205,090700,54659999,1028,1028,1028,1028,1
|
|
20250205,090600,54658971,1024,1034,1034,1016,11078
|
|
20250205,090500,43368417,1035,1035,1035,1035,114
|
|
20250205,090400,43250427,1036,1035,1036,1035,800
|
|
20250205,090300,42422089,1036,1030,1036,1014,14030
|
|
20250205,090200,28155158,1040,1040,1040,1040,0
|
|
20250205,090100,28155158,1040,1025,1040,1025,1787
|
|
20250205,090000,26311288,1024,1043,1043,1015,25828
|