627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,192300,3979370310,5010,5010,5010,5010,0
|
|
20250205,192200,3979370310,5010,5010,5010,5010,0
|
|
20250205,192100,3979370310,5010,5010,5010,5010,0
|
|
20250205,192000,3979370310,5010,5010,5010,5010,0
|
|
20250205,191900,3979370310,5010,5010,5010,5010,0
|
|
20250205,191800,3979370310,5010,5010,5010,5010,0
|
|
20250205,191700,3979370310,5010,5010,5010,5010,0
|
|
20250205,191600,3979370310,5010,5010,5010,5010,0
|
|
20250205,191500,3979370310,5010,5010,5010,5010,0
|
|
20250205,191400,3979370310,5010,5010,5010,5010,0
|
|
20250205,191300,3979370310,5010,5010,5010,5010,0
|
|
20250205,191200,3979370310,5010,5010,5010,5010,0
|
|
20250205,191100,3979370310,5010,5010,5010,5010,0
|
|
20250205,191000,3979370310,5010,5010,5010,5010,0
|
|
20250205,190900,3979370310,5010,5010,5010,5010,0
|
|
20250205,190800,3979370310,5010,5010,5010,5010,0
|
|
20250205,190700,3979370310,5010,5010,5010,5010,0
|
|
20250205,190600,3979370310,5010,5010,5010,5010,0
|
|
20250205,190500,3979370310,5010,5010,5010,5010,0
|
|
20250205,190400,3979370310,5010,5010,5010,5010,0
|
|
20250205,190300,3979370310,5010,5010,5010,5010,0
|
|
20250205,190200,3979370310,5010,5010,5010,5010,0
|
|
20250205,190100,3979370310,5010,5010,5010,5010,0
|
|
20250205,190000,3979370310,5010,5010,5010,5010,0
|
|
20250205,185900,3979370310,5010,5010,5010,5010,0
|
|
20250205,185800,3979370310,5010,5010,5010,5010,0
|
|
20250205,185700,3979370310,5010,5010,5010,5010,0
|
|
20250205,185600,3979370310,5010,5010,5010,5010,0
|
|
20250205,185500,3979370310,5010,5010,5010,5010,0
|
|
20250205,185400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,185300,3979370310,5010,5010,5010,5010,0
|
|
20250205,185200,3979370310,5010,5010,5010,5010,0
|
|
20250205,185100,3979370310,5010,5010,5010,5010,0
|
|
20250205,185000,3979370310,5010,5010,5010,5010,0
|
|
20250205,184900,3979370310,5010,5010,5010,5010,0
|
|
20250205,184800,3979370310,5010,5010,5010,5010,0
|
|
20250205,184700,3979370310,5010,5010,5010,5010,0
|
|
20250205,184600,3979370310,5010,5010,5010,5010,0
|
|
20250205,184500,3979370310,5010,5010,5010,5010,0
|
|
20250205,184400,3979370310,5010,5010,5010,5010,0
|
|
20250205,184300,3979370310,5010,5010,5010,5010,0
|
|
20250205,184200,3979370310,5010,5010,5010,5010,0
|
|
20250205,184100,3979370310,5010,5010,5010,5010,0
|
|
20250205,184000,3979370310,5010,5010,5010,5010,0
|
|
20250205,183900,3979370310,5010,5010,5010,5010,0
|
|
20250205,183800,3979370310,5010,5010,5010,5010,0
|
|
20250205,183700,3979370310,5010,5010,5010,5010,0
|
|
20250205,183600,3979370310,5010,5010,5010,5010,0
|
|
20250205,183500,3979370310,5010,5010,5010,5010,0
|
|
20250205,183400,3979370310,5010,5010,5010,5010,0
|
|
20250205,183300,3979370310,5010,5010,5010,5010,0
|
|
20250205,183200,3979370310,5010,5010,5010,5010,0
|
|
20250205,183100,3979370310,5010,5010,5010,5010,0
|
|
20250205,183000,3979370310,5010,5010,5010,5010,0
|
|
20250205,182900,3979370310,5010,5010,5010,5010,0
|
|
20250205,182800,3979370310,5010,5010,5010,5010,0
|
|
20250205,182700,3979370310,5010,5010,5010,5010,0
|
|
20250205,182600,3979370310,5010,5010,5010,5010,0
|
|
20250205,182500,3979370310,5010,5010,5010,5010,0
|
|
20250205,182400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,182300,3979370310,5010,5010,5010,5010,0
|
|
20250205,182200,3979370310,5010,5010,5010,5010,0
|
|
20250205,182100,3979370310,5010,5010,5010,5010,0
|
|
20250205,182000,3979370310,5010,5010,5010,5010,0
|
|
20250205,181900,3979370310,5010,5010,5010,5010,0
|
|
20250205,181800,3979370310,5010,5010,5010,5010,0
|
|
20250205,181700,3979370310,5010,5010,5010,5010,0
|
|
20250205,181600,3979370310,5010,5010,5010,5010,0
|
|
20250205,181500,3979370310,5010,5010,5010,5010,0
|
|
20250205,181400,3979370310,5010,5010,5010,5010,0
|
|
20250205,181300,3979370310,5010,5010,5010,5010,0
|
|
20250205,181200,3979370310,5010,5010,5010,5010,0
|
|
20250205,181100,3979370310,5010,5010,5010,5010,0
|
|
20250205,181000,3979370310,5010,5010,5010,5010,0
|
|
20250205,180900,3979370310,5010,5010,5010,5010,0
|
|
20250205,180800,3979370310,5010,5010,5010,5010,0
|
|
20250205,180700,3979370310,5010,5010,5010,5010,0
|
|
20250205,180600,3979370310,5010,5010,5010,5010,0
|
|
20250205,180500,3979370310,5010,5010,5010,5010,0
|
|
20250205,180400,3979370310,5010,5010,5010,5010,0
|
|
20250205,180300,3979370310,5010,5010,5010,5010,0
|
|
20250205,180200,3979370310,5010,5010,5010,5010,0
|
|
20250205,180100,3979370310,5010,5010,5010,5010,0
|
|
20250205,180000,3979370310,5010,5010,5010,5010,0
|
|
20250205,175900,3979370310,5010,5010,5010,5010,0
|
|
20250205,175800,3979370310,5010,5010,5010,5010,0
|
|
20250205,175700,3979370310,5010,5010,5010,5010,0
|
|
20250205,175600,3979370310,5010,5010,5010,5010,0
|
|
20250205,175500,3979370310,5010,5010,5010,5010,0
|
|
20250205,175400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,175300,3979370310,5010,5010,5010,5010,0
|
|
20250205,175200,3979370310,5010,5010,5010,5010,0
|
|
20250205,175100,3979370310,5010,5010,5010,5010,0
|
|
20250205,175000,3979370310,5010,5010,5010,5010,0
|
|
20250205,174900,3979370310,5010,5010,5010,5010,0
|
|
20250205,174800,3979370310,5010,5010,5010,5010,0
|
|
20250205,174700,3979370310,5010,5010,5010,5010,0
|
|
20250205,174600,3979370310,5010,5010,5010,5010,0
|
|
20250205,174500,3979370310,5010,5010,5010,5010,0
|
|
20250205,174400,3979370310,5010,5010,5010,5010,0
|
|
20250205,174300,3979370310,5010,5010,5010,5010,0
|
|
20250205,174200,3979370310,5010,5010,5010,5010,0
|
|
20250205,174100,3979370310,5010,5010,5010,5010,0
|
|
20250205,174000,3979370310,5010,5010,5010,5010,0
|
|
20250205,173900,3979370310,5010,5010,5010,5010,0
|
|
20250205,173800,3979370310,5010,5010,5010,5010,0
|
|
20250205,173700,3979370310,5010,5010,5010,5010,0
|
|
20250205,173600,3979370310,5010,5010,5010,5010,0
|
|
20250205,173500,3979370310,5010,5010,5010,5010,0
|
|
20250205,173400,3979370310,5010,5010,5010,5010,0
|
|
20250205,173300,3979370310,5010,5010,5010,5010,0
|
|
20250205,173200,3979370310,5010,5010,5010,5010,0
|
|
20250205,173100,3979370310,5010,5010,5010,5010,0
|
|
20250205,173000,3979370310,5010,5010,5010,5010,0
|
|
20250205,172900,3979370310,5010,5010,5010,5010,0
|
|
20250205,172800,3979370310,5010,5010,5010,5010,0
|
|
20250205,172700,3979370310,5010,5010,5010,5010,0
|
|
20250205,172600,3979370310,5010,5010,5010,5010,0
|
|
20250205,172500,3979370310,5010,5010,5010,5010,0
|
|
20250205,172400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,172300,3979370310,5010,5010,5010,5010,0
|
|
20250205,172200,3979370310,5010,5010,5010,5010,0
|
|
20250205,172100,3979370310,5010,5010,5010,5010,0
|
|
20250205,172000,3979370310,5010,5010,5010,5010,0
|
|
20250205,171900,3979370310,5010,5010,5010,5010,0
|
|
20250205,171800,3979370310,5010,5010,5010,5010,0
|
|
20250205,171700,3979370310,5010,5010,5010,5010,0
|
|
20250205,171600,3979370310,5010,5010,5010,5010,0
|
|
20250205,171500,3979370310,5010,5010,5010,5010,0
|
|
20250205,171400,3979370310,5010,5010,5010,5010,0
|
|
20250205,171300,3979370310,5010,5010,5010,5010,0
|
|
20250205,171200,3979370310,5010,5010,5010,5010,0
|
|
20250205,171100,3979370310,5010,5010,5010,5010,0
|
|
20250205,171000,3979370310,5010,5010,5010,5010,0
|
|
20250205,170900,3979370310,5010,5010,5010,5010,0
|
|
20250205,170800,3979370310,5010,5010,5010,5010,0
|
|
20250205,170700,3979370310,5010,5010,5010,5010,0
|
|
20250205,170600,3979370310,5010,5010,5010,5010,0
|
|
20250205,170500,3979370310,5010,5010,5010,5010,0
|
|
20250205,170400,3979370310,5010,5010,5010,5010,0
|
|
20250205,170300,3979370310,5010,5010,5010,5010,0
|
|
20250205,170200,3979370310,5010,5010,5010,5010,0
|
|
20250205,170100,3979370310,5010,5010,5010,5010,0
|
|
20250205,170000,3979370310,5010,5010,5010,5010,0
|
|
20250205,165900,3979370310,5010,5010,5010,5010,0
|
|
20250205,165800,3979370310,5010,5010,5010,5010,0
|
|
20250205,165700,3979370310,5010,5010,5010,5010,0
|
|
20250205,165600,3979370310,5010,5010,5010,5010,0
|
|
20250205,165500,3979370310,5010,5010,5010,5010,0
|
|
20250205,165400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,165300,3979370310,5010,5010,5010,5010,0
|
|
20250205,165200,3979370310,5010,5010,5010,5010,0
|
|
20250205,165100,3979370310,5010,5010,5010,5010,0
|
|
20250205,165000,3979370310,5010,5010,5010,5010,0
|
|
20250205,164900,3979370310,5010,5010,5010,5010,0
|
|
20250205,164800,3979370310,5010,5010,5010,5010,0
|
|
20250205,164700,3979370310,5010,5010,5010,5010,0
|
|
20250205,164600,3979370310,5010,5010,5010,5010,0
|
|
20250205,164500,3979370310,5010,5010,5010,5010,0
|
|
20250205,164400,3979370310,5010,5010,5010,5010,0
|
|
20250205,164300,3979370310,5010,5010,5010,5010,0
|
|
20250205,164200,3979370310,5010,5010,5010,5010,0
|
|
20250205,164100,3979370310,5010,5010,5010,5010,0
|
|
20250205,164000,3979370310,5010,5010,5010,5010,0
|
|
20250205,163900,3979370310,5010,5010,5010,5010,0
|
|
20250205,163800,3979370310,5010,5010,5010,5010,0
|
|
20250205,163700,3979370310,5010,5010,5010,5010,0
|
|
20250205,163600,3979370310,5010,5010,5010,5010,0
|
|
20250205,163500,3979370310,5010,5010,5010,5010,0
|
|
20250205,163400,3979370310,5010,5010,5010,5010,0
|
|
20250205,163300,3979370310,5010,5010,5010,5010,0
|
|
20250205,163200,3979370310,5010,5010,5010,5010,0
|
|
20250205,163100,3979370310,5010,5010,5010,5010,0
|
|
20250205,163000,3979370310,5010,5010,5010,5010,0
|
|
20250205,162900,3979370310,5010,5010,5010,5010,0
|
|
20250205,162800,3979370310,5010,5010,5010,5010,0
|
|
20250205,162700,3979370310,5010,5010,5010,5010,0
|
|
20250205,162600,3979370310,5010,5010,5010,5010,0
|
|
20250205,162500,3979370310,5010,5010,5010,5010,0
|
|
20250205,162400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,162300,3979370310,5010,5010,5010,5010,0
|
|
20250205,162200,3979370310,5010,5010,5010,5010,0
|
|
20250205,162100,3979370310,5010,5010,5010,5010,0
|
|
20250205,162000,3979370310,5010,5010,5010,5010,0
|
|
20250205,161900,3979370310,5010,5010,5010,5010,0
|
|
20250205,161800,3979370310,5010,5010,5010,5010,0
|
|
20250205,161700,3979370310,5010,5010,5010,5010,0
|
|
20250205,161600,3979370310,5010,5010,5010,5010,0
|
|
20250205,161500,3979370310,5010,5010,5010,5010,0
|
|
20250205,161400,3979370310,5010,5010,5010,5010,0
|
|
20250205,161300,3979370310,5010,5010,5010,5010,0
|
|
20250205,161200,3979370310,5010,5010,5010,5010,0
|
|
20250205,161100,3979370310,5010,5010,5010,5010,0
|
|
20250205,161000,3979370310,5010,5010,5010,5010,0
|
|
20250205,160900,3979370310,5010,5010,5010,5010,0
|
|
20250205,160800,3979370310,5010,5010,5010,5010,0
|
|
20250205,160700,3979370310,5010,5010,5010,5010,0
|
|
20250205,160600,3979370310,5010,5010,5010,5010,0
|
|
20250205,160500,3979370310,5010,5010,5010,5010,0
|
|
20250205,160400,3979370310,5010,5010,5010,5010,0
|
|
20250205,160300,3979370310,5010,5010,5010,5010,0
|
|
20250205,160200,3979370310,5010,5010,5010,5010,0
|
|
20250205,160100,3979370310,5010,5010,5010,5010,0
|
|
20250205,160000,3979370310,5010,5010,5010,5010,0
|
|
20250205,155900,3979370310,5010,5010,5010,5010,0
|
|
20250205,155800,3979370310,5010,5010,5010,5010,0
|
|
20250205,155700,3979370310,5010,5010,5010,5010,0
|
|
20250205,155600,3979370310,5010,5010,5010,5010,0
|
|
20250205,155500,3979370310,5010,5010,5010,5010,0
|
|
20250205,155400,3979370310,5010,5010,5010,5010,12163
|
|
20250205,155300,3979370310,5010,5010,5010,5010,0
|
|
20250205,155200,3979370310,5010,5010,5010,5010,0
|
|
20250205,155100,3979370310,5010,5010,5010,5010,0
|
|
20250205,155000,3979370310,5010,5010,5010,5010,0
|
|
20250205,154900,3979370310,5010,5010,5010,5010,0
|
|
20250205,154800,3979370310,5010,5010,5010,5010,0
|
|
20250205,154700,3979370310,5010,5010,5010,5010,0
|
|
20250205,154600,3979370310,5010,5010,5010,5010,0
|
|
20250205,154500,3979370310,5010,5010,5010,5010,0
|
|
20250205,154400,3979370310,5010,5010,5010,5010,0
|
|
20250205,154300,3979370310,5010,5010,5010,5010,0
|
|
20250205,154200,3979370310,5010,5010,5010,5010,0
|
|
20250205,154100,3979370310,5010,5010,5010,5010,0
|
|
20250205,154000,3979370310,5010,5010,5010,5010,0
|
|
20250205,153900,3979370310,5010,5010,5010,5010,0
|
|
20250205,153800,3979370310,5010,5010,5010,5010,0
|
|
20250205,153700,3979370310,5010,5010,5010,5010,0
|
|
20250205,153600,3979370310,5010,5010,5010,5010,0
|
|
20250205,153500,3979370310,5010,5010,5010,5010,0
|
|
20250205,153400,3979370310,5010,5010,5010,5010,0
|
|
20250205,153300,3979370310,5010,5010,5010,5010,0
|
|
20250205,153200,3979370310,5010,5010,5010,5010,0
|
|
20250205,153100,3979370310,5010,5010,5010,5010,0
|
|
20250205,153000,3979370310,5010,5010,5010,5010,12163
|
|
20250205,152900,3918433680,5020,5020,5020,5020,0
|
|
20250205,152800,3918433680,5020,5020,5020,5020,0
|
|
20250205,152700,3918433680,5020,5020,5020,5020,0
|
|
20250205,152600,3918433680,5020,5020,5020,5020,0
|
|
20250205,152500,3918433680,5020,5020,5020,5020,0
|
|
20250205,152400,3918433680,5020,5020,5020,5020,0
|
|
20250205,152300,3918433680,5020,5020,5020,5020,0
|
|
20250205,152200,3918433680,5020,5020,5020,5020,0
|
|
20250205,152100,3918433680,5020,5020,5020,5020,0
|
|
20250205,152000,3918433680,5020,5020,5020,5020,0
|
|
20250205,151900,3918433680,5020,5030,5040,5010,1101
|
|
20250205,151800,3912906310,5040,5020,5040,5010,7961
|
|
20250205,151700,3872890310,5020,5020,5020,5010,4053
|
|
20250205,151600,3852560090,5020,5020,5030,5020,1065
|
|
20250205,151500,3847213770,5020,5030,5030,5010,1688
|
|
20250205,151400,3838734930,5030,5020,5030,5020,1066
|
|
20250205,151300,3833378030,5020,5010,5030,5010,2067
|
|
20250205,151200,3823015940,5020,5020,5030,5000,1467
|
|
20250205,151100,3815669120,5030,5010,5040,5010,5449
|
|
20250205,151000,3788300420,5010,5000,5010,5000,1029
|
|
20250205,150900,3783155380,5000,5010,5010,5000,22
|
|
20250205,150800,3783045170,5010,5010,5010,5010,1
|
|
20250205,150700,3783040160,5010,5010,5010,5010,1
|
|
20250205,150600,3783035150,5010,5000,5010,5000,1192
|
|
20250205,150500,3777075080,5000,4995,5000,4995,491
|
|
20250205,150400,3774622510,5000,5000,5000,4995,512
|
|
20250205,150300,3772064555,5000,5000,5000,5000,226
|
|
20250205,150200,3770934555,4995,5000,5000,4995,200
|
|
20250205,150100,3769935305,5000,5000,5000,4995,4341
|
|
20250205,150000,3748233995,5010,5010,5020,5010,5382
|
|
20250205,145900,3721269195,5010,5010,5010,5010,1202
|
|
20250205,145800,3715247175,5010,5000,5010,5000,24
|
|
20250205,145700,3715127165,5000,5000,5000,5000,201
|
|
20250205,145600,3714122165,5010,5010,5010,5010,2
|
|
20250205,145500,3714112145,5000,5000,5000,5000,159
|
|
20250205,145400,3713317145,4995,5000,5000,4995,928
|
|
20250205,145300,3708679640,5010,5010,5010,5010,15
|
|
20250205,145200,3708604490,5000,5000,5000,5000,6
|
|
20250205,145100,3708574490,5010,5010,5010,4990,1022
|
|
20250205,145000,3703454370,4990,4980,5000,4980,6702
|
|
20250205,144900,3669968735,4985,4995,4995,4985,1839
|
|
20250205,144800,3660800065,4990,4990,4990,4990,700
|
|
20250205,144700,3657307065,4995,5000,5000,4995,1047
|
|
20250205,144600,3652077275,5000,4995,5000,4990,9335
|
|
20250205,144500,3605489350,4995,5000,5000,4995,405
|
|
20250205,144400,3603466365,4990,4995,4995,4990,123
|
|
20250205,144300,3602852225,4990,4995,5000,4990,5205
|
|
20250205,144200,3576870910,5000,5000,5000,5000,110
|
|
20250205,144100,3576320910,4995,4995,4995,4995,0
|
|
20250205,144000,3576320910,4995,4995,4995,4995,200
|
|
20250205,143900,3575321910,4995,5000,5000,4995,16
|
|
20250205,143800,3575241985,5000,5010,5010,5000,103
|
|
20250205,143700,3574726965,5000,5000,5000,5000,3406
|
|
20250205,143600,3557696965,5000,4995,5000,4995,27
|
|
20250205,143500,3557562095,5000,5000,5000,5000,400
|
|
20250205,143400,3555562095,4995,5010,5010,4995,490
|
|
20250205,143300,3553114125,5010,5010,5010,5000,643
|
|
20250205,143200,3549897955,5000,5000,5000,5000,380
|
|
20250205,143100,3547997955,5000,5000,5010,5000,1949
|
|
20250205,143000,3538251955,5000,5000,5000,5000,252
|
|
20250205,142900,3536991955,5000,5000,5010,5000,2132
|
|
20250205,142800,3526327355,5000,4990,5000,4990,1836
|
|
20250205,142700,3517153540,4995,4985,4995,4980,3973
|
|
20250205,142600,3497334495,4990,4990,4990,4990,4
|
|
20250205,142500,3497314535,4995,5000,5000,4985,168
|
|
20250205,142400,3496476645,4995,4995,5000,4995,6
|
|
20250205,142300,3496446665,5000,4980,5000,4980,2949
|
|
20250205,142200,3481744010,4980,4980,4980,4980,3178
|
|
20250205,142100,3465917570,4980,5000,5000,4980,8209
|
|
20250205,142000,3424981595,5000,5000,5000,5000,607
|
|
20250205,141900,3421946595,5010,5000,5010,5000,1005
|
|
20250205,141800,3416921545,5000,5000,5000,5000,100
|
|
20250205,141700,3416421545,5000,4995,5000,4995,2537
|
|
20250205,141600,3403737630,4995,4990,4995,4990,602
|
|
20250205,141500,3400733640,4990,4995,4995,4990,118
|
|
20250205,141400,3400144280,4995,4995,4995,4995,529
|
|
20250205,141300,3397501925,4995,4980,4995,4980,3309
|
|
20250205,141200,3381008660,4985,5000,5000,4985,14427
|
|
20250205,141100,3309014870,5000,5000,5000,5000,52
|
|
20250205,141000,3308754870,5000,5000,5010,5000,2744
|
|
20250205,140900,3295034860,5010,5000,5010,5000,260
|
|
20250205,140800,3293734840,5000,5000,5000,5000,277
|
|
20250205,140700,3292349840,5010,5000,5010,5000,364
|
|
20250205,140600,3290529310,5000,5010,5010,5000,110
|
|
20250205,140500,3289979210,5010,5010,5010,5010,10
|
|
20250205,140400,3289929110,5010,5010,5010,5010,0
|
|
20250205,140300,3289929110,5010,5000,5010,5000,961
|
|
20250205,140200,3285124090,5010,5010,5010,5010,0
|
|
20250205,140100,3285124090,5010,5010,5010,5010,347
|
|
20250205,140000,3283385620,5010,5010,5010,5010,0
|
|
20250205,135900,3283385620,5010,5010,5010,5010,2
|
|
20250205,135800,3283375600,5000,5000,5000,5000,2916
|
|
20250205,135700,3268795600,5000,5010,5010,5000,1700
|
|
20250205,135600,3260281410,5010,5020,5020,5010,2819
|
|
20250205,135500,3246158190,5010,5010,5010,5010,1
|
|
20250205,135400,3246153180,5010,5010,5010,5010,633
|
|
20250205,135300,3242981850,5010,5010,5010,5010,100
|
|
20250205,135200,3242480850,5010,5020,5020,5010,701
|
|
20250205,135100,3238968400,5020,5020,5020,5020,55
|
|
20250205,135000,3238692300,5030,5020,5030,5020,3618
|
|
20250205,134900,3220529930,5030,5020,5030,5010,576
|
|
20250205,134800,3217639500,5020,5020,5020,5020,46
|
|
20250205,134700,3217408580,5020,5020,5020,5020,986
|
|
20250205,134600,3212458860,5030,5020,5030,5020,2383
|
|
20250205,134500,3200475790,5030,5020,5030,5020,108
|
|
20250205,134400,3199933620,5020,5020,5020,5020,713
|
|
20250205,134300,3196354360,5020,5010,5030,5010,3117
|
|
20250205,134200,3180705980,5000,5010,5010,5000,2040
|
|
20250205,134100,3170485980,5010,5010,5010,5010,3
|
|
20250205,134000,3170470950,5010,5010,5010,5000,706
|
|
20250205,133900,3166940890,5010,5010,5010,5010,20
|
|
20250205,133800,3166840690,5010,5010,5010,5010,0
|
|
20250205,133700,3166840690,5010,5010,5010,5010,302
|
|
20250205,133600,3165327670,5010,5020,5020,5010,5091
|
|
20250205,133500,3139801570,5020,5030,5030,5010,3017
|
|
20250205,133400,3124671020,5040,5030,5040,5030,754
|
|
20250205,133300,3120876470,5030,5030,5030,5030,777
|
|
20250205,133200,3116968160,5030,5030,5030,5030,1
|
|
20250205,133100,3116963130,5030,5030,5040,5020,3267
|
|
20250205,133000,3100529450,5030,5020,5030,5020,150
|
|
20250205,132900,3099776440,5020,5020,5030,5020,681
|
|
20250205,132800,3096357790,5030,5020,5030,5020,19
|
|
20250205,132700,3096262230,5030,5020,5030,5020,152
|
|
20250205,132600,3095497680,5020,5020,5020,5020,154
|
|
20250205,132500,3094724600,5020,5010,5020,5010,1652
|
|
20250205,132400,3086431580,5010,5010,5010,5010,1298
|
|
20250205,132300,3079928600,5010,5000,5010,5000,41
|
|
20250205,132200,3079723500,5000,5000,5000,5000,1021
|
|
20250205,132100,3074618500,5000,5000,5000,5000,1163
|
|
20250205,132000,3068803500,5000,5000,5000,5000,543
|
|
20250205,131900,3066088500,5000,5000,5000,5000,966
|
|
20250205,131800,3061258500,5010,5010,5010,5010,1297
|
|
20250205,131700,3054760530,5010,5000,5010,5000,800
|
|
20250205,131600,3050753520,5000,5010,5010,5000,1679
|
|
20250205,131500,3042358460,5010,5010,5010,5010,12
|
|
20250205,131400,3042298340,5000,5010,5010,5000,2460
|
|
20250205,131300,3029983740,5020,5010,5020,5010,1917
|
|
20250205,131200,3020379560,5000,5000,5000,4995,266
|
|
20250205,131100,3019050860,5010,4995,5010,4995,518
|
|
20250205,131000,3016461580,4995,4990,4995,4990,1074
|
|
20250205,130900,3011102125,4990,4990,4990,4990,1028
|
|
20250205,130800,3005972405,4990,4995,4995,4990,741
|
|
20250205,130700,3002274530,4990,4990,4990,4990,1524
|
|
20250205,130600,2994669770,4990,4990,4995,4990,1936
|
|
20250205,130500,2985009060,4995,5000,5000,4990,1579
|
|
20250205,130400,2977123110,5000,4995,5000,4995,1403
|
|
20250205,130300,2970114150,4995,4985,4995,4980,9388
|
|
20250205,130200,2923336845,4985,4995,4995,4985,2329
|
|
20250205,130100,2911708545,4995,4995,5000,4985,2293
|
|
20250205,130000,2900255360,4995,5010,5010,4995,2537
|
|
20250205,125900,2887568395,5010,5010,5010,5000,437
|
|
20250205,125800,2885382455,5000,5000,5000,5000,0
|
|
20250205,125700,2885382455,5000,5000,5000,5000,1240
|
|
20250205,125600,2879182455,5010,5000,5010,5000,1072
|
|
20250205,125500,2873821855,5000,5000,5000,5000,199
|
|
20250205,125400,2872826855,5010,5010,5010,5010,57
|
|
20250205,125300,2872541285,5000,4990,5000,4990,14748
|
|
20250205,125200,2798896980,4990,4990,4990,4990,2430
|
|
20250205,125100,2786771280,4990,4990,4990,4990,1907
|
|
20250205,125000,2777255350,4990,5000,5000,4985,10987
|
|
20250205,124900,2722413685,5000,5010,5010,4995,8649
|
|
20250205,124800,2679171175,5010,5010,5020,5010,1314
|
|
20250205,124700,2672588015,5010,5010,5010,5000,5901
|
|
20250205,124600,2643025005,5010,5010,5010,5010,0
|
|
20250205,124500,2643025005,5010,5000,5010,5000,1043
|
|
20250205,124400,2637808995,5010,5010,5010,5010,3
|
|
20250205,124300,2637793965,5010,5010,5010,5010,500
|
|
20250205,124200,2635288965,5000,5010,5010,5000,1244
|
|
20250205,124100,2629068955,5000,5000,5010,5000,1438
|
|
20250205,124000,2621878945,5000,5000,5010,5000,2095
|
|
20250205,123900,2611403345,5010,5010,5010,5010,956
|
|
20250205,123800,2606613785,5020,5020,5020,5010,398
|
|
20250205,123700,2604618325,5020,5020,5020,5020,21
|
|
20250205,123600,2604512905,5020,5020,5020,5020,0
|
|
20250205,123500,2604512905,5020,5020,5020,5020,128
|
|
20250205,123400,2603870345,5020,5020,5020,5010,442
|
|
20250205,123300,2601651515,5010,5010,5010,5010,44
|
|
20250205,123200,2601431075,5010,5000,5010,5000,2396
|
|
20250205,123100,2589437115,5000,5010,5010,5000,1020
|
|
20250205,123000,2584332745,5000,5000,5000,5000,0
|
|
20250205,122900,2584332745,5000,5000,5000,4995,6915
|
|
20250205,122800,2549768660,5000,5010,5010,5000,2496
|
|
20250205,122700,2537263750,5010,5010,5010,5010,174
|
|
20250205,122600,2536392010,5010,5010,5020,5010,481
|
|
20250205,122500,2533982190,5020,5010,5020,5010,122
|
|
20250205,122400,2533370960,5010,5010,5010,5010,784
|
|
20250205,122300,2529443120,5010,5000,5010,5000,58
|
|
20250205,122200,2529153080,5000,5000,5000,5000,598
|
|
20250205,122100,2526163080,5000,5000,5000,5000,204
|
|
20250205,122000,2525143080,5000,5000,5000,5000,4220
|
|
20250205,121900,2504043080,5000,5000,5000,5000,200
|
|
20250205,121800,2503043080,5010,5010,5010,5010,1105
|
|
20250205,121700,2497507030,5010,5010,5010,5010,10
|
|
20250205,121600,2497456930,5010,5010,5010,5010,199
|
|
20250205,121500,2496459940,5020,5030,5030,5010,1323
|
|
20250205,121400,2489824300,5020,5010,5020,5010,3048
|
|
20250205,121300,2474527000,5010,5000,5010,4990,3741
|
|
20250205,121200,2455822390,5000,4990,5000,4990,4410
|
|
20250205,121100,2433792390,5000,5000,5000,5000,16
|
|
20250205,121000,2433712390,5010,5010,5010,4995,3606
|
|
20250205,120900,2415677720,5010,5010,5010,5010,2063
|
|
20250205,120800,2405342090,5010,5010,5010,5010,0
|
|
20250205,120700,2405342090,5010,5010,5010,5010,0
|
|
20250205,120600,2405342090,5010,5000,5010,5000,20
|
|
20250205,120500,2405241990,5010,5020,5020,5010,43
|
|
20250205,120400,2405026540,5010,5010,5020,5010,983
|
|
20250205,120300,2400101650,5010,5010,5020,4985,20506
|
|
20250205,120200,2297633830,5010,5010,5020,5000,1559
|
|
20250205,120100,2289833230,5010,5020,5020,5010,1016
|
|
20250205,120000,2284743040,5000,5020,5020,5000,520
|
|
20250205,115900,2282141600,5010,5030,5030,5000,20939
|
|
20250205,115800,2177206260,5030,5040,5040,5030,301
|
|
20250205,115700,2175689750,5040,5040,5040,5040,5
|
|
20250205,115600,2175664550,5050,5040,5050,5040,840
|
|
20250205,115500,2171430550,5050,5040,5050,5040,247
|
|
20250205,115400,2170185470,5050,5040,5050,5040,407
|
|
20250205,115300,2168134080,5040,5030,5040,5030,960
|
|
20250205,115200,2163295690,5040,5040,5040,5040,898
|
|
20250205,115100,2158769770,5050,5050,5050,5040,3301
|
|
20250205,115000,2142107080,5060,5060,5060,5060,0
|
|
20250205,114900,2142107080,5060,5060,5060,5060,0
|
|
20250205,114800,2142107080,5060,5060,5060,5060,393
|
|
20250205,114700,2140118500,5070,5070,5070,5070,39
|
|
20250205,114600,2139920770,5070,5060,5070,5060,573
|
|
20250205,114500,2137021380,5070,5060,5070,5060,521
|
|
20250205,114400,2134385110,5060,5070,5070,5060,113
|
|
20250205,114300,2133813220,5060,5080,5080,5060,2223
|
|
20250205,114200,2122532490,5080,5080,5080,5080,12
|
|
20250205,114100,2122471530,5070,5070,5070,5070,972
|
|
20250205,114000,2117543490,5070,5070,5070,5060,605
|
|
20250205,113900,2114480990,5070,5070,5070,5070,510
|
|
20250205,113800,2111895290,5070,5070,5070,5070,519
|
|
20250205,113700,2109263960,5070,5070,5070,5070,1
|
|
20250205,113600,2109258890,5070,5070,5070,5070,0
|
|
20250205,113500,2109258890,5070,5070,5070,5070,0
|
|
20250205,113400,2109258890,5070,5060,5070,5060,221
|
|
20250205,113300,2108140420,5070,5060,5070,5060,510
|
|
20250205,113200,2105554820,5070,5060,5070,5060,80
|
|
20250205,113100,2105149620,5060,5060,5060,5060,1260
|
|
20250205,113000,2098774020,5070,5070,5070,5070,39
|
|
20250205,112900,2098576290,5070,5070,5070,5060,1111
|
|
20250205,112800,2092946040,5070,5070,5070,5070,0
|
|
20250205,112700,2092946040,5070,5070,5070,5070,20
|
|
20250205,112600,2092844640,5070,5060,5070,5060,1971
|
|
20250205,112500,2082871370,5070,5060,5080,5060,4407
|
|
20250205,112400,2060527880,5070,5070,5070,5060,1080
|
|
20250205,112300,2055062290,5070,5070,5070,5070,2818
|
|
20250205,112200,2040775030,5070,5070,5070,5070,30
|
|
20250205,112100,2040622930,5070,5070,5070,5070,9
|
|
20250205,112000,2040577300,5060,5050,5070,5050,227
|
|
20250205,111900,2039429670,5060,5060,5060,5060,1
|
|
20250205,111800,2039424610,5050,5050,5050,5050,100
|
|
20250205,111700,2038919610,5050,5060,5060,5050,1255
|
|
20250205,111600,2032579310,5060,5050,5060,5050,1973
|
|
20250205,111500,2022598320,5050,5060,5060,5050,86
|
|
20250205,111400,2022163960,5060,5050,5060,5050,833
|
|
20250205,111300,2017957300,5030,5040,5050,5030,4812
|
|
20250205,111200,1993723530,5050,5050,5050,5050,0
|
|
20250205,111100,1993723530,5050,5050,5050,5050,251
|
|
20250205,111000,1992455980,5050,5050,5050,5050,0
|
|
20250205,110900,1992455980,5050,5060,5060,5050,7623
|
|
20250205,110800,1953912060,5070,5070,5070,5070,500
|
|
20250205,110700,1951377060,5070,5070,5070,5070,0
|
|
20250205,110600,1951377060,5070,5070,5070,5070,58
|
|
20250205,110500,1951083000,5070,5070,5070,5070,10
|
|
20250205,110400,1951032300,5070,5070,5070,5070,80
|
|
20250205,110300,1950626700,5070,5070,5070,5070,1052
|
|
20250205,110200,1945293060,5070,5070,5070,5060,2066
|
|
20250205,110100,1934834520,5060,5060,5060,5060,94
|
|
20250205,110000,1934358880,5060,5060,5060,5050,1294
|
|
20250205,105900,1927816170,5060,5060,5060,5060,548
|
|
20250205,105800,1925043290,5060,5060,5060,5060,50
|
|
20250205,105700,1924790290,5050,5060,5060,5050,2249
|
|
20250205,105600,1913422540,5060,5060,5060,5060,974
|
|
20250205,105500,1908494100,5060,5060,5060,5060,208
|
|
20250205,105400,1907441620,5070,5060,5070,5060,566
|
|
20250205,105300,1904575190,5060,5060,5060,5060,2
|
|
20250205,105200,1904565070,5060,5060,5060,5060,656
|
|
20250205,105100,1901245710,5060,5060,5060,5060,11
|
|
20250205,105000,1901190050,5040,5050,5050,5040,722
|
|
20250205,104900,1897544620,5050,5050,5050,5050,1
|
|
20250205,104800,1897539570,5050,5050,5050,5050,117
|
|
20250205,104700,1896948720,5050,5060,5060,5050,524
|
|
20250205,104600,1894302290,5060,5050,5070,5050,663
|
|
20250205,104500,1890952000,5040,5050,5050,5040,507
|
|
20250205,104400,1888396650,5040,5050,5050,5040,201
|
|
20250205,104300,1887383580,5060,5070,5070,5060,1837
|
|
20250205,104200,1878087360,5070,5060,5070,5060,4025
|
|
20250205,104100,1857720790,5060,5050,5060,5050,2561
|
|
20250205,104000,1844787720,5050,5030,5050,5030,2785
|
|
20250205,103900,1830756520,5040,5030,5040,5030,101
|
|
20250205,103800,1830248480,5040,5030,5040,5020,3709
|
|
20250205,103700,1811616040,5040,5040,5040,5040,3
|
|
20250205,103600,1811600920,5040,5030,5040,5020,207
|
|
20250205,103500,1810560430,5040,5040,5040,5040,6
|
|
20250205,103400,1810530190,5040,5020,5040,5020,558
|
|
20250205,103300,1807728440,5030,5030,5030,5030,10
|
|
20250205,103200,1807678140,5020,5020,5030,5010,2896
|
|
20250205,103100,1793159940,5020,5040,5040,5020,1988
|
|
20250205,103000,1783180090,5020,5040,5040,5020,931
|
|
20250205,102900,1778497430,5040,5030,5040,5030,2873
|
|
20250205,102800,1764045840,5020,5020,5020,5020,15
|
|
20250205,102700,1763970540,5020,5040,5040,5020,3485
|
|
20250205,102600,1746473800,5030,5030,5040,5030,689
|
|
20250205,102500,1743008030,5030,5060,5060,5030,822
|
|
20250205,102400,1738867570,5040,5040,5060,5040,3089
|
|
20250205,102300,1723297280,5060,5060,5060,5040,5586
|
|
20250205,102200,1695097740,5060,5050,5060,5050,36
|
|
20250205,102100,1694915680,5060,5060,5060,5060,23
|
|
20250205,102000,1694799300,5060,5070,5070,5050,1014
|
|
20250205,101900,1689678460,5070,5060,5070,5050,1077
|
|
20250205,101800,1684238730,5070,5060,5070,5060,538
|
|
20250205,101700,1681516260,5060,5060,5070,5060,1240
|
|
20250205,101600,1675241800,5070,5070,5070,5050,526
|
|
20250205,101500,1672578060,5060,5060,5080,5060,1943
|
|
20250205,101400,1662732620,5060,5060,5060,5060,1289
|
|
20250205,101300,1656210280,5060,5060,5060,5040,2018
|
|
20250205,101200,1646001490,5060,5060,5060,5050,948
|
|
20250205,101100,1641213960,5060,5050,5060,5050,2097
|
|
20250205,101000,1630621000,5040,5050,5060,5030,2881
|
|
20250205,100900,1616119140,5060,5060,5060,5050,2061
|
|
20250205,100800,1605710880,5040,5040,5050,5020,8106
|
|
20250205,100700,1564874360,5040,5050,5050,5040,1254
|
|
20250205,100600,1558552170,5040,5020,5040,5000,9092
|
|
20250205,100500,1512799410,5020,5020,5020,5000,1856
|
|
20250205,100400,1503517190,5000,5010,5030,5000,4504
|
|
20250205,100300,1480959210,5000,5040,5040,5000,14569
|
|
20250205,100200,1407972500,5040,5060,5060,5040,1741
|
|
20250205,100100,1399180660,5050,5050,5060,5030,3229
|
|
20250205,100000,1382876220,5050,5020,5050,5020,11547
|
|
20250205,095900,1324779320,5020,5030,5030,5020,464
|
|
20250205,095800,1322449820,5030,5030,5030,5030,601
|
|
20250205,095700,1319426790,5030,5010,5030,5000,4202
|
|
20250205,095600,1298365000,4995,5010,5010,4995,7957
|
|
20250205,095500,1258588150,5010,5000,5010,5000,6737
|
|
20250205,095400,1224893800,5000,5020,5020,5000,7615
|
|
20250205,095300,1186787700,5010,5010,5020,5010,1430
|
|
20250205,095200,1179622980,5010,5020,5020,5010,497
|
|
20250205,095100,1177132310,5020,5030,5030,5000,8083
|
|
20250205,095000,1136613340,5030,5050,5050,5020,5059
|
|
20250205,094900,1111179760,5040,5040,5050,5040,3363
|
|
20250205,094800,1094227200,5050,5050,5050,5040,2879
|
|
20250205,094700,1079693240,5050,5050,5060,5040,1359
|
|
20250205,094600,1072829640,5050,5060,5070,5050,6077
|
|
20250205,094500,1042111340,5070,5090,5090,5060,2781
|
|
20250205,094400,1028017500,5090,5100,5100,5070,20678
|
|
20250205,094300,923013330,5100,5100,5100,5100,708
|
|
20250205,094200,919402530,5090,5110,5110,5090,7676
|
|
20250205,094100,880269350,5110,5110,5110,5100,1099
|
|
20250205,094000,874663480,5110,5110,5110,5110,75
|
|
20250205,093900,874280230,5110,5120,5120,5110,231
|
|
20250205,093800,873099680,5110,5110,5120,5100,219
|
|
20250205,093700,871980610,5100,5100,5100,5100,1
|
|
20250205,093600,871975510,5110,5080,5110,5080,1826
|
|
20250205,093500,862671680,5080,5100,5100,5080,4621
|
|
20250205,093400,839183810,5090,5100,5100,5090,2025
|
|
20250205,093300,828876510,5110,5120,5120,5090,2784
|
|
20250205,093200,814697300,5110,5110,5130,5110,2499
|
|
20250205,093100,801915060,5110,5090,5120,5090,4488
|
|
20250205,093000,778987550,5090,5080,5090,5080,1938
|
|
20250205,092900,769142230,5090,5100,5100,5090,370
|
|
20250205,092800,767258830,5090,5090,5090,5090,2891
|
|
20250205,092700,752543640,5100,5100,5110,5100,894
|
|
20250205,092600,747981230,5100,5110,5110,5090,1029
|
|
20250205,092500,742733360,5110,5110,5110,5100,1463
|
|
20250205,092400,735265830,5110,5110,5110,5110,251
|
|
20250205,092300,733983220,5110,5110,5110,5110,1402
|
|
20250205,092200,726819000,5110,5100,5110,5100,363
|
|
20250205,092100,724964080,5110,5100,5120,5100,2700
|
|
20250205,092000,711176880,5100,5100,5110,5080,9686
|
|
20250205,091900,661803130,5110,5090,5110,5080,1781
|
|
20250205,091800,652731930,5090,5120,5130,5090,5608
|
|
20250205,091700,624100500,5120,5110,5120,5100,1461
|
|
20250205,091600,616629560,5110,5090,5110,5080,8293
|
|
20250205,091500,574449550,5090,5100,5100,5080,2727
|
|
20250205,091400,560573920,5090,5100,5100,5090,2379
|
|
20250205,091300,548464240,5100,5100,5110,5100,3355
|
|
20250205,091200,531353640,5110,5110,5110,5100,297
|
|
20250205,091100,529837250,5100,5120,5120,5100,11392
|
|
20250205,091000,471601540,5120,5110,5130,5110,7700
|
|
20250205,090900,432171690,5120,5100,5130,5090,4790
|
|
20250205,090800,407715520,5120,5140,5140,5110,4615
|
|
20250205,090700,384085000,5140,5110,5140,5110,4888
|
|
20250205,090600,359047370,5110,5110,5120,5070,9865
|
|
20250205,090500,308765250,5110,5100,5120,5100,1414
|
|
20250205,090400,301542550,5110,5120,5120,5110,6225
|
|
20250205,090300,269721670,5110,5090,5120,5080,8219
|
|
20250205,090200,227777420,5100,5070,5100,5060,7684
|
|
20250205,090100,188825290,5060,5070,5090,5050,17755
|
|
20250205,090000,98963220,5070,5060,5090,5060,19438
|