629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,192600,21018376,1554,1554,1554,1554,230
|
|
20250218,192500,21018376,1554,1554,1554,1554,0
|
|
20250218,192400,21018376,1554,1554,1554,1554,0
|
|
20250218,192300,21018376,1554,1554,1554,1554,0
|
|
20250218,192200,21018376,1554,1554,1554,1554,0
|
|
20250218,192100,21018376,1554,1554,1554,1554,0
|
|
20250218,192000,21018376,1554,1554,1554,1554,0
|
|
20250218,191900,21018376,1554,1554,1554,1554,0
|
|
20250218,191800,21018376,1554,1554,1554,1554,0
|
|
20250218,191700,21018376,1554,1554,1554,1554,0
|
|
20250218,191600,21018376,1554,1554,1554,1554,0
|
|
20250218,191500,21018376,1554,1554,1554,1554,0
|
|
20250218,191400,21018376,1554,1554,1554,1554,0
|
|
20250218,191300,21018376,1554,1554,1554,1554,0
|
|
20250218,191200,21018376,1554,1554,1554,1554,0
|
|
20250218,191100,21018376,1554,1554,1554,1554,0
|
|
20250218,191000,21018376,1554,1554,1554,1554,0
|
|
20250218,190900,21018376,1554,1554,1554,1554,0
|
|
20250218,190800,21018376,1554,1554,1554,1554,0
|
|
20250218,190700,21018376,1554,1554,1554,1554,0
|
|
20250218,190600,21018376,1554,1554,1554,1554,0
|
|
20250218,190500,21018376,1554,1554,1554,1554,0
|
|
20250218,190400,21018376,1554,1554,1554,1554,0
|
|
20250218,190300,21018376,1554,1554,1554,1554,0
|
|
20250218,190200,21018376,1554,1554,1554,1554,0
|
|
20250218,190100,21018376,1554,1554,1554,1554,0
|
|
20250218,190000,21018376,1554,1554,1554,1554,0
|
|
20250218,185900,21018376,1554,1554,1554,1554,0
|
|
20250218,185800,21018376,1554,1554,1554,1554,0
|
|
20250218,185700,21018376,1554,1554,1554,1554,0
|
|
20250218,185600,21018376,1554,1554,1554,1554,230
|
|
20250218,185500,21018376,1554,1554,1554,1554,0
|
|
20250218,185400,21018376,1554,1554,1554,1554,0
|
|
20250218,185300,21018376,1554,1554,1554,1554,0
|
|
20250218,185200,21018376,1554,1554,1554,1554,0
|
|
20250218,185100,21018376,1554,1554,1554,1554,0
|
|
20250218,185000,21018376,1554,1554,1554,1554,0
|
|
20250218,184900,21018376,1554,1554,1554,1554,0
|
|
20250218,184800,21018376,1554,1554,1554,1554,0
|
|
20250218,184700,21018376,1554,1554,1554,1554,0
|
|
20250218,184600,21018376,1554,1554,1554,1554,0
|
|
20250218,184500,21018376,1554,1554,1554,1554,0
|
|
20250218,184400,21018376,1554,1554,1554,1554,0
|
|
20250218,184300,21018376,1554,1554,1554,1554,0
|
|
20250218,184200,21018376,1554,1554,1554,1554,0
|
|
20250218,184100,21018376,1554,1554,1554,1554,0
|
|
20250218,184000,21018376,1554,1554,1554,1554,0
|
|
20250218,183900,21018376,1554,1554,1554,1554,0
|
|
20250218,183800,21018376,1554,1554,1554,1554,0
|
|
20250218,183700,21018376,1554,1554,1554,1554,0
|
|
20250218,183600,21018376,1554,1554,1554,1554,0
|
|
20250218,183500,21018376,1554,1554,1554,1554,0
|
|
20250218,183400,21018376,1554,1554,1554,1554,0
|
|
20250218,183300,21018376,1554,1554,1554,1554,0
|
|
20250218,183200,21018376,1554,1554,1554,1554,0
|
|
20250218,183100,21018376,1554,1554,1554,1554,0
|
|
20250218,183000,21018376,1554,1554,1554,1554,0
|
|
20250218,182900,21018376,1554,1554,1554,1554,0
|
|
20250218,182800,21018376,1554,1554,1554,1554,0
|
|
20250218,182700,21018376,1554,1554,1554,1554,0
|
|
20250218,182600,21018376,1554,1554,1554,1554,230
|
|
20250218,182500,21018376,1554,1554,1554,1554,0
|
|
20250218,182400,21018376,1554,1554,1554,1554,0
|
|
20250218,182300,21018376,1554,1554,1554,1554,0
|
|
20250218,182200,21018376,1554,1554,1554,1554,0
|
|
20250218,182100,21018376,1554,1554,1554,1554,0
|
|
20250218,182000,21018376,1554,1554,1554,1554,0
|
|
20250218,181900,21018376,1554,1554,1554,1554,0
|
|
20250218,181800,21018376,1554,1554,1554,1554,0
|
|
20250218,181700,21018376,1554,1554,1554,1554,0
|
|
20250218,181600,21018376,1554,1554,1554,1554,0
|
|
20250218,181500,21018376,1554,1554,1554,1554,0
|
|
20250218,181400,21018376,1554,1554,1554,1554,0
|
|
20250218,181300,21018376,1554,1554,1554,1554,0
|
|
20250218,181200,21018376,1554,1554,1554,1554,0
|
|
20250218,181100,21018376,1554,1554,1554,1554,0
|
|
20250218,181000,21018376,1554,1554,1554,1554,0
|
|
20250218,180900,21018376,1554,1554,1554,1554,0
|
|
20250218,180800,21018376,1554,1554,1554,1554,0
|
|
20250218,180700,21018376,1554,1554,1554,1554,0
|
|
20250218,180600,21018376,1554,1554,1554,1554,0
|
|
20250218,180500,21018376,1554,1554,1554,1554,0
|
|
20250218,180400,21018376,1554,1554,1554,1554,0
|
|
20250218,180300,21018376,1554,1554,1554,1554,0
|
|
20250218,180200,21018376,1554,1554,1554,1554,0
|
|
20250218,180100,21018376,1554,1554,1554,1554,0
|
|
20250218,180000,21018376,1554,1554,1554,1554,0
|
|
20250218,175900,21018376,1554,1554,1554,1554,0
|
|
20250218,175800,21018376,1554,1554,1554,1554,0
|
|
20250218,175700,21018376,1554,1554,1554,1554,0
|
|
20250218,175600,21018376,1554,1554,1554,1554,230
|
|
20250218,175500,21018376,1554,1554,1554,1554,0
|
|
20250218,175400,21018376,1554,1554,1554,1554,0
|
|
20250218,175300,21018376,1554,1554,1554,1554,0
|
|
20250218,175200,21018376,1554,1554,1554,1554,0
|
|
20250218,175100,21018376,1554,1554,1554,1554,0
|
|
20250218,175000,21018376,1554,1554,1554,1554,0
|
|
20250218,174900,21018376,1554,1554,1554,1554,0
|
|
20250218,174800,21018376,1554,1554,1554,1554,0
|
|
20250218,174700,21018376,1554,1554,1554,1554,0
|
|
20250218,174600,21018376,1554,1554,1554,1554,0
|
|
20250218,174500,21018376,1554,1554,1554,1554,0
|
|
20250218,174400,21018376,1554,1554,1554,1554,0
|
|
20250218,174300,21018376,1554,1554,1554,1554,0
|
|
20250218,174200,21018376,1554,1554,1554,1554,0
|
|
20250218,174100,21018376,1554,1554,1554,1554,0
|
|
20250218,174000,21018376,1554,1554,1554,1554,0
|
|
20250218,173900,21018376,1554,1554,1554,1554,0
|
|
20250218,173800,21018376,1554,1554,1554,1554,0
|
|
20250218,173700,21018376,1554,1554,1554,1554,0
|
|
20250218,173600,21018376,1554,1554,1554,1554,0
|
|
20250218,173500,21018376,1554,1554,1554,1554,0
|
|
20250218,173400,21018376,1554,1554,1554,1554,0
|
|
20250218,173300,21018376,1554,1554,1554,1554,0
|
|
20250218,173200,21018376,1554,1554,1554,1554,0
|
|
20250218,173100,21018376,1554,1554,1554,1554,0
|
|
20250218,173000,21018376,1554,1554,1554,1554,0
|
|
20250218,172900,21018376,1554,1554,1554,1554,0
|
|
20250218,172800,21018376,1554,1554,1554,1554,0
|
|
20250218,172700,21018376,1554,1554,1554,1554,0
|
|
20250218,172600,21018376,1554,1554,1554,1554,230
|
|
20250218,172500,21018376,1554,1554,1554,1554,0
|
|
20250218,172400,21018376,1554,1554,1554,1554,0
|
|
20250218,172300,21018376,1554,1554,1554,1554,0
|
|
20250218,172200,21018376,1554,1554,1554,1554,0
|
|
20250218,172100,21018376,1554,1554,1554,1554,0
|
|
20250218,172000,21018376,1554,1554,1554,1554,0
|
|
20250218,171900,21018376,1554,1554,1554,1554,0
|
|
20250218,171800,21018376,1554,1554,1554,1554,0
|
|
20250218,171700,21018376,1554,1554,1554,1554,0
|
|
20250218,171600,21018376,1554,1554,1554,1554,0
|
|
20250218,171500,21018376,1554,1554,1554,1554,0
|
|
20250218,171400,21018376,1554,1554,1554,1554,0
|
|
20250218,171300,21018376,1554,1554,1554,1554,0
|
|
20250218,171200,21018376,1554,1554,1554,1554,0
|
|
20250218,171100,21018376,1554,1554,1554,1554,0
|
|
20250218,171000,21018376,1554,1554,1554,1554,0
|
|
20250218,170900,21018376,1554,1554,1554,1554,0
|
|
20250218,170800,21018376,1554,1554,1554,1554,0
|
|
20250218,170700,21018376,1554,1554,1554,1554,0
|
|
20250218,170600,21018376,1554,1554,1554,1554,0
|
|
20250218,170500,21018376,1554,1554,1554,1554,0
|
|
20250218,170400,21018376,1554,1554,1554,1554,0
|
|
20250218,170300,21018376,1554,1554,1554,1554,0
|
|
20250218,170200,21018376,1554,1554,1554,1554,0
|
|
20250218,170100,21018376,1554,1554,1554,1554,0
|
|
20250218,170000,21018376,1554,1554,1554,1554,0
|
|
20250218,165900,21018376,1554,1554,1554,1554,0
|
|
20250218,165800,21018376,1554,1554,1554,1554,0
|
|
20250218,165700,21018376,1554,1554,1554,1554,0
|
|
20250218,165600,21018376,1554,1554,1554,1554,230
|
|
20250218,165500,21018376,1554,1554,1554,1554,0
|
|
20250218,165400,21018376,1554,1554,1554,1554,0
|
|
20250218,165300,21018376,1554,1554,1554,1554,0
|
|
20250218,165200,21018376,1554,1554,1554,1554,0
|
|
20250218,165100,21018376,1554,1554,1554,1554,0
|
|
20250218,165000,21018376,1554,1554,1554,1554,0
|
|
20250218,164900,21018376,1554,1554,1554,1554,0
|
|
20250218,164800,21018376,1554,1554,1554,1554,0
|
|
20250218,164700,21018376,1554,1554,1554,1554,0
|
|
20250218,164600,21018376,1554,1554,1554,1554,0
|
|
20250218,164500,21018376,1554,1554,1554,1554,0
|
|
20250218,164400,21018376,1554,1554,1554,1554,0
|
|
20250218,164300,21018376,1554,1554,1554,1554,0
|
|
20250218,164200,21018376,1554,1554,1554,1554,0
|
|
20250218,164100,21018376,1554,1554,1554,1554,0
|
|
20250218,164000,21018376,1554,1554,1554,1554,0
|
|
20250218,163900,21018376,1554,1554,1554,1554,0
|
|
20250218,163800,21018376,1554,1554,1554,1554,0
|
|
20250218,163700,21018376,1554,1554,1554,1554,0
|
|
20250218,163600,21018376,1554,1554,1554,1554,0
|
|
20250218,163500,21018376,1554,1554,1554,1554,0
|
|
20250218,163400,21018376,1554,1554,1554,1554,0
|
|
20250218,163300,21018376,1554,1554,1554,1554,0
|
|
20250218,163200,21018376,1554,1554,1554,1554,0
|
|
20250218,163100,21018376,1554,1554,1554,1554,0
|
|
20250218,163000,21018376,1554,1554,1554,1554,0
|
|
20250218,162900,21018376,1554,1554,1554,1554,0
|
|
20250218,162800,21018376,1554,1554,1554,1554,0
|
|
20250218,162700,21018376,1554,1554,1554,1554,0
|
|
20250218,162600,21018376,1554,1554,1554,1554,230
|
|
20250218,162500,21018376,1554,1554,1554,1554,0
|
|
20250218,162400,21018376,1554,1554,1554,1554,0
|
|
20250218,162300,21018376,1554,1554,1554,1554,0
|
|
20250218,162200,21018376,1554,1554,1554,1554,0
|
|
20250218,162100,21018376,1554,1554,1554,1554,0
|
|
20250218,162000,21018376,1554,1554,1554,1554,0
|
|
20250218,161900,21018376,1554,1554,1554,1554,0
|
|
20250218,161800,21018376,1554,1554,1554,1554,0
|
|
20250218,161700,21018376,1554,1554,1554,1554,0
|
|
20250218,161600,21018376,1554,1554,1554,1554,0
|
|
20250218,161500,21018376,1554,1554,1554,1554,0
|
|
20250218,161400,21018376,1554,1554,1554,1554,0
|
|
20250218,161300,21018376,1554,1554,1554,1554,0
|
|
20250218,161200,21018376,1554,1554,1554,1554,0
|
|
20250218,161100,21018376,1554,1554,1554,1554,0
|
|
20250218,161000,21018376,1554,1554,1554,1554,0
|
|
20250218,160900,21018376,1554,1554,1554,1554,0
|
|
20250218,160800,21018376,1554,1554,1554,1554,0
|
|
20250218,160700,21018376,1554,1554,1554,1554,0
|
|
20250218,160600,21018376,1554,1554,1554,1554,0
|
|
20250218,160500,21018376,1554,1554,1554,1554,0
|
|
20250218,160400,21018376,1554,1554,1554,1554,0
|
|
20250218,160300,21018376,1554,1554,1554,1554,0
|
|
20250218,160200,21018376,1554,1554,1554,1554,0
|
|
20250218,160100,21018376,1554,1554,1554,1554,0
|
|
20250218,160000,21018376,1554,1554,1554,1554,0
|
|
20250218,155900,21018376,1554,1554,1554,1554,0
|
|
20250218,155800,21018376,1554,1554,1554,1554,0
|
|
20250218,155700,21018376,1554,1554,1554,1554,0
|
|
20250218,155600,21018376,1554,1554,1554,1554,230
|
|
20250218,155500,21018376,1554,1554,1554,1554,0
|
|
20250218,155400,21018376,1554,1554,1554,1554,0
|
|
20250218,155300,21018376,1554,1554,1554,1554,0
|
|
20250218,155200,21018376,1554,1554,1554,1554,0
|
|
20250218,155100,21018376,1554,1554,1554,1554,0
|
|
20250218,155000,21018376,1554,1554,1554,1554,0
|
|
20250218,154900,21018376,1554,1554,1554,1554,0
|
|
20250218,154800,21018376,1554,1554,1554,1554,0
|
|
20250218,154700,21018376,1554,1554,1554,1554,0
|
|
20250218,154600,21018376,1554,1554,1554,1554,0
|
|
20250218,154500,21018376,1554,1554,1554,1554,0
|
|
20250218,154400,21018376,1554,1554,1554,1554,0
|
|
20250218,154300,21018376,1554,1554,1554,1554,0
|
|
20250218,154200,21018376,1554,1554,1554,1554,0
|
|
20250218,154100,21018376,1554,1554,1554,1554,0
|
|
20250218,154000,21018376,1554,1554,1554,1554,0
|
|
20250218,153900,21018376,1554,1554,1554,1554,0
|
|
20250218,153800,21018376,1554,1554,1554,1554,0
|
|
20250218,153700,21018376,1554,1554,1554,1554,0
|
|
20250218,153600,21018376,1554,1554,1554,1554,0
|
|
20250218,153500,21018376,1554,1554,1554,1554,0
|
|
20250218,153400,21018376,1554,1554,1554,1554,0
|
|
20250218,153300,21018376,1554,1554,1554,1554,0
|
|
20250218,153200,21018376,1554,1554,1554,1554,0
|
|
20250218,153100,21018376,1554,1554,1554,1554,0
|
|
20250218,153000,21018376,1554,1554,1554,1554,230
|
|
20250218,152900,20660956,1555,1555,1555,1555,0
|
|
20250218,152800,20660956,1555,1555,1555,1555,0
|
|
20250218,152700,20660956,1555,1555,1555,1555,0
|
|
20250218,152600,20660956,1555,1555,1555,1555,0
|
|
20250218,152500,20660956,1555,1555,1555,1555,0
|
|
20250218,152400,20660956,1555,1555,1555,1555,0
|
|
20250218,152300,20660956,1555,1555,1555,1555,0
|
|
20250218,152200,20660956,1555,1555,1555,1555,0
|
|
20250218,152100,20660956,1555,1555,1555,1555,0
|
|
20250218,152000,20660956,1555,1555,1555,1555,0
|
|
20250218,151900,20660956,1555,1555,1555,1555,0
|
|
20250218,151800,20660956,1555,1555,1555,1555,0
|
|
20250218,151700,20660956,1555,1555,1555,1555,0
|
|
20250218,151600,20660956,1555,1555,1555,1555,0
|
|
20250218,151500,20660956,1555,1555,1555,1555,0
|
|
20250218,151400,20660956,1555,1555,1555,1555,0
|
|
20250218,151300,20660956,1555,1555,1555,1555,0
|
|
20250218,151200,20660956,1555,1555,1555,1555,0
|
|
20250218,151100,20660956,1555,1555,1555,1555,0
|
|
20250218,151000,20660956,1555,1555,1555,1555,3
|
|
20250218,150900,20656291,1551,1551,1551,1551,0
|
|
20250218,150800,20656291,1551,1551,1551,1551,0
|
|
20250218,150700,20656291,1551,1551,1551,1551,0
|
|
20250218,150600,20656291,1551,1551,1551,1551,0
|
|
20250218,150500,20656291,1551,1551,1551,1551,0
|
|
20250218,150400,20656291,1551,1551,1551,1551,0
|
|
20250218,150300,20656291,1551,1551,1551,1551,0
|
|
20250218,150200,20656291,1551,1551,1551,1551,0
|
|
20250218,150100,20656291,1551,1551,1551,1551,0
|
|
20250218,150000,20656291,1551,1551,1551,1551,0
|
|
20250218,145900,20656291,1551,1551,1551,1551,0
|
|
20250218,145800,20656291,1551,1551,1551,1551,0
|
|
20250218,145700,20656291,1551,1552,1552,1551,383
|
|
20250218,145600,20061964,1552,1552,1552,1552,0
|
|
20250218,145500,20061964,1552,1552,1552,1552,207
|
|
20250218,145400,19740700,1552,1552,1552,1552,2793
|
|
20250218,145300,15405964,1552,1552,1552,1552,0
|
|
20250218,145200,15405964,1552,1552,1552,1552,0
|
|
20250218,145100,15405964,1552,1552,1552,1552,0
|
|
20250218,145000,15405964,1552,1553,1553,1552,808
|
|
20250218,144900,14151278,1553,1553,1553,1553,359
|
|
20250218,144800,13593751,1554,1554,1554,1554,338
|
|
20250218,144700,13068499,1556,1556,1556,1556,0
|
|
20250218,144600,13068499,1556,1556,1556,1556,0
|
|
20250218,144500,13068499,1556,1556,1556,1556,0
|
|
20250218,144400,13068499,1556,1556,1556,1556,0
|
|
20250218,144300,13068499,1556,1556,1556,1556,0
|
|
20250218,144200,13068499,1556,1556,1556,1556,0
|
|
20250218,144100,13068499,1556,1556,1556,1556,0
|
|
20250218,144000,13068499,1556,1556,1556,1556,0
|
|
20250218,143900,13068499,1556,1556,1556,1556,0
|
|
20250218,143800,13068499,1556,1556,1556,1556,0
|
|
20250218,143700,13068499,1556,1556,1556,1556,0
|
|
20250218,143600,13068499,1556,1556,1556,1556,0
|
|
20250218,143500,13068499,1556,1556,1556,1556,0
|
|
20250218,143400,13068499,1556,1556,1556,1556,0
|
|
20250218,143300,13068499,1556,1556,1556,1556,0
|
|
20250218,143200,13068499,1556,1556,1556,1556,0
|
|
20250218,143100,13068499,1556,1556,1556,1556,0
|
|
20250218,143000,13068499,1556,1556,1556,1556,0
|
|
20250218,142900,13068499,1556,1556,1556,1556,0
|
|
20250218,142800,13068499,1556,1556,1556,1556,0
|
|
20250218,142700,13068499,1556,1556,1556,1556,1
|
|
20250218,142600,13066943,1553,1554,1554,1553,200
|
|
20250218,142500,12756243,1554,1554,1554,1554,300
|
|
20250218,142400,12290043,1554,1555,1555,1554,1500
|
|
20250218,142300,9958806,1557,1557,1557,1557,0
|
|
20250218,142200,9958806,1557,1556,1557,1555,609
|
|
20250218,142100,9011801,1558,1558,1558,1558,0
|
|
20250218,142000,9011801,1558,1558,1558,1558,0
|
|
20250218,141900,9011801,1558,1558,1558,1558,0
|
|
20250218,141800,9011801,1558,1558,1558,1558,0
|
|
20250218,141700,9011801,1558,1558,1558,1558,0
|
|
20250218,141600,9011801,1558,1558,1558,1558,0
|
|
20250218,141500,9011801,1558,1558,1558,1558,0
|
|
20250218,141400,9011801,1558,1558,1558,1558,0
|
|
20250218,141300,9011801,1558,1558,1558,1558,0
|
|
20250218,141200,9011801,1558,1558,1558,1558,0
|
|
20250218,141100,9011801,1558,1558,1558,1558,0
|
|
20250218,141000,9011801,1558,1558,1558,1558,0
|
|
20250218,140900,9011801,1558,1558,1558,1558,0
|
|
20250218,140800,9011801,1558,1558,1558,1558,0
|
|
20250218,140700,9011801,1558,1558,1558,1558,0
|
|
20250218,140600,9011801,1558,1558,1558,1558,0
|
|
20250218,140500,9011801,1558,1558,1558,1558,0
|
|
20250218,140400,9011801,1558,1558,1558,1558,0
|
|
20250218,140300,9011801,1558,1558,1558,1558,0
|
|
20250218,140200,9011801,1558,1558,1558,1558,0
|
|
20250218,140100,9011801,1558,1558,1558,1558,0
|
|
20250218,140000,9011801,1558,1558,1558,1558,0
|
|
20250218,135900,9011801,1558,1558,1558,1558,0
|
|
20250218,135800,9011801,1558,1558,1558,1558,0
|
|
20250218,135700,9011801,1558,1558,1558,1558,0
|
|
20250218,135600,9011801,1558,1558,1558,1558,0
|
|
20250218,135500,9011801,1558,1558,1558,1558,0
|
|
20250218,135400,9011801,1558,1558,1558,1558,0
|
|
20250218,135300,9011801,1558,1558,1558,1558,0
|
|
20250218,135200,9011801,1558,1558,1558,1558,0
|
|
20250218,135100,9011801,1558,1558,1558,1558,0
|
|
20250218,135000,9011801,1558,1558,1558,1558,0
|
|
20250218,134900,9011801,1558,1558,1558,1558,0
|
|
20250218,134800,9011801,1558,1558,1558,1558,0
|
|
20250218,134700,9011801,1558,1558,1558,1558,0
|
|
20250218,134600,9011801,1558,1558,1558,1558,0
|
|
20250218,134500,9011801,1558,1558,1558,1558,0
|
|
20250218,134400,9011801,1558,1558,1558,1558,0
|
|
20250218,134300,9011801,1558,1558,1558,1558,0
|
|
20250218,134200,9011801,1558,1558,1558,1558,0
|
|
20250218,134100,9011801,1558,1558,1558,1558,0
|
|
20250218,134000,9011801,1558,1558,1558,1558,0
|
|
20250218,133900,9011801,1558,1558,1558,1558,0
|
|
20250218,133800,9011801,1558,1558,1558,1558,0
|
|
20250218,133700,9011801,1558,1558,1558,1558,0
|
|
20250218,133600,9011801,1558,1558,1558,1558,4
|
|
20250218,133500,9005569,1559,1559,1559,1559,0
|
|
20250218,133400,9005569,1559,1559,1559,1559,0
|
|
20250218,133300,9005569,1559,1559,1559,1559,0
|
|
20250218,133200,9005569,1559,1559,1559,1559,100
|
|
20250218,133100,8849669,1559,1559,1559,1559,0
|
|
20250218,133000,8849669,1559,1559,1559,1559,0
|
|
20250218,132900,8849669,1559,1559,1559,1559,0
|
|
20250218,132800,8849669,1559,1559,1559,1559,0
|
|
20250218,132700,8849669,1559,1559,1559,1559,0
|
|
20250218,132600,8849669,1559,1559,1559,1559,0
|
|
20250218,132500,8849669,1559,1559,1559,1559,0
|
|
20250218,132400,8849669,1559,1559,1559,1559,0
|
|
20250218,132300,8849669,1559,1559,1559,1559,134
|
|
20250218,132200,8640763,1559,1559,1559,1559,0
|
|
20250218,132100,8640763,1559,1559,1559,1559,0
|
|
20250218,132000,8640763,1559,1559,1559,1559,0
|
|
20250218,131900,8640763,1559,1559,1559,1559,199
|
|
20250218,131800,8330522,1559,1559,1559,1559,0
|
|
20250218,131700,8330522,1559,1559,1559,1559,0
|
|
20250218,131600,8330522,1559,1559,1559,1559,0
|
|
20250218,131500,8330522,1559,1559,1559,1559,0
|
|
20250218,131400,8330522,1559,1559,1559,1559,0
|
|
20250218,131300,8330522,1559,1559,1559,1559,2
|
|
20250218,131200,8327404,1560,1560,1560,1560,0
|
|
20250218,131100,8327404,1560,1560,1560,1560,0
|
|
20250218,131000,8327404,1560,1560,1560,1560,0
|
|
20250218,130900,8327404,1560,1560,1560,1560,0
|
|
20250218,130800,8327404,1560,1560,1560,1560,0
|
|
20250218,130700,8327404,1560,1560,1560,1560,0
|
|
20250218,130600,8327404,1560,1560,1560,1560,0
|
|
20250218,130500,8327404,1560,1560,1560,1560,0
|
|
20250218,130400,8327404,1560,1560,1560,1560,0
|
|
20250218,130300,8327404,1560,1560,1560,1560,0
|
|
20250218,130200,8327404,1560,1560,1560,1560,19
|
|
20250218,130100,8297764,1560,1560,1560,1560,72
|
|
20250218,130000,8185444,1560,1560,1560,1560,0
|
|
20250218,125900,8185444,1560,1560,1560,1560,0
|
|
20250218,125800,8185444,1560,1560,1560,1560,0
|
|
20250218,125700,8185444,1560,1560,1560,1560,0
|
|
20250218,125600,8185444,1560,1560,1560,1560,0
|
|
20250218,125500,8185444,1560,1560,1560,1560,0
|
|
20250218,125400,8185444,1560,1560,1560,1560,2
|
|
20250218,125300,8182324,1560,1560,1560,1560,0
|
|
20250218,125200,8182324,1560,1560,1560,1560,2
|
|
20250218,125100,8179204,1560,1560,1560,1560,0
|
|
20250218,125000,8179204,1560,1560,1560,1560,0
|
|
20250218,124900,8179204,1560,1560,1560,1560,0
|
|
20250218,124800,8179204,1560,1560,1560,1560,0
|
|
20250218,124700,8179204,1560,1560,1560,1560,0
|
|
20250218,124600,8179204,1560,1560,1560,1560,0
|
|
20250218,124500,8179204,1560,1560,1560,1560,0
|
|
20250218,124400,8179204,1560,1560,1560,1560,0
|
|
20250218,124300,8179204,1560,1560,1560,1560,0
|
|
20250218,124200,8179204,1560,1560,1560,1560,0
|
|
20250218,124100,8179204,1560,1560,1560,1560,0
|
|
20250218,124000,8179204,1560,1560,1560,1560,0
|
|
20250218,123900,8179204,1560,1560,1560,1560,0
|
|
20250218,123800,8179204,1560,1560,1560,1560,0
|
|
20250218,123700,8179204,1560,1560,1560,1560,0
|
|
20250218,123600,8179204,1560,1560,1560,1560,0
|
|
20250218,123500,8179204,1560,1560,1560,1560,0
|
|
20250218,123400,8179204,1560,1560,1560,1560,0
|
|
20250218,123300,8179204,1560,1560,1560,1560,0
|
|
20250218,123200,8179204,1560,1560,1560,1560,0
|
|
20250218,123100,8179204,1560,1560,1560,1560,0
|
|
20250218,123000,8179204,1560,1560,1560,1560,0
|
|
20250218,122900,8179204,1560,1560,1560,1560,0
|
|
20250218,122800,8179204,1560,1560,1560,1560,0
|
|
20250218,122700,8179204,1560,1560,1560,1560,0
|
|
20250218,122600,8179204,1560,1560,1560,1560,0
|
|
20250218,122500,8179204,1560,1560,1560,1560,5
|
|
20250218,122400,8171404,1560,1560,1560,1560,0
|
|
20250218,122300,8171404,1560,1560,1560,1560,0
|
|
20250218,122200,8171404,1560,1560,1560,1560,0
|
|
20250218,122100,8171404,1560,1560,1560,1560,0
|
|
20250218,122000,8171404,1560,1560,1560,1560,0
|
|
20250218,121900,8171404,1560,1560,1560,1560,0
|
|
20250218,121800,8171404,1560,1560,1560,1560,0
|
|
20250218,121700,8171404,1560,1560,1560,1560,0
|
|
20250218,121600,8171404,1560,1560,1560,1560,0
|
|
20250218,121500,8171404,1560,1560,1560,1560,0
|
|
20250218,121400,8171404,1560,1560,1560,1560,0
|
|
20250218,121300,8171404,1560,1560,1560,1560,0
|
|
20250218,121200,8171404,1560,1560,1560,1560,0
|
|
20250218,121100,8171404,1560,1560,1560,1560,0
|
|
20250218,121000,8171404,1560,1560,1560,1560,0
|
|
20250218,120900,8171404,1560,1560,1560,1560,0
|
|
20250218,120800,8171404,1560,1560,1560,1560,0
|
|
20250218,120700,8171404,1560,1560,1560,1560,0
|
|
20250218,120600,8171404,1560,1560,1560,1560,0
|
|
20250218,120500,8171404,1560,1560,1560,1560,0
|
|
20250218,120400,8171404,1560,1560,1560,1560,0
|
|
20250218,120300,8171404,1560,1560,1560,1560,0
|
|
20250218,120200,8171404,1560,1560,1560,1560,0
|
|
20250218,120100,8171404,1560,1560,1560,1560,0
|
|
20250218,120000,8171404,1560,1560,1560,1560,0
|
|
20250218,115900,8171404,1560,1560,1560,1560,0
|
|
20250218,115800,8171404,1560,1560,1560,1560,0
|
|
20250218,115700,8171404,1560,1560,1560,1560,0
|
|
20250218,115600,8171404,1560,1560,1560,1560,0
|
|
20250218,115500,8171404,1560,1560,1560,1560,0
|
|
20250218,115400,8171404,1560,1560,1560,1560,32
|
|
20250218,115300,8121484,1560,1560,1560,1560,0
|
|
20250218,115200,8121484,1560,1560,1560,1560,0
|
|
20250218,115100,8121484,1560,1560,1560,1560,0
|
|
20250218,115000,8121484,1560,1560,1560,1560,0
|
|
20250218,114900,8121484,1560,1560,1560,1560,0
|
|
20250218,114800,8121484,1560,1560,1560,1560,0
|
|
20250218,114700,8121484,1560,1560,1560,1560,0
|
|
20250218,114600,8121484,1560,1560,1560,1560,0
|
|
20250218,114500,8121484,1560,1560,1560,1560,0
|
|
20250218,114400,8121484,1560,1560,1560,1560,0
|
|
20250218,114300,8121484,1560,1560,1560,1560,0
|
|
20250218,114200,8121484,1560,1560,1560,1560,0
|
|
20250218,114100,8121484,1560,1560,1560,1560,1123
|
|
20250218,114000,6369604,1560,1560,1560,1560,16
|
|
20250218,113900,6344644,1557,1557,1557,1557,0
|
|
20250218,113800,6344644,1557,1557,1557,1557,0
|
|
20250218,113700,6344644,1557,1557,1557,1557,0
|
|
20250218,113600,6344644,1557,1557,1557,1557,0
|
|
20250218,113500,6344644,1557,1557,1557,1557,0
|
|
20250218,113400,6344644,1557,1557,1557,1557,0
|
|
20250218,113300,6344644,1557,1557,1557,1557,484
|
|
20250218,113200,5591056,1557,1557,1557,1557,0
|
|
20250218,113100,5591056,1557,1557,1557,1557,16
|
|
20250218,113000,5566144,1559,1559,1559,1559,0
|
|
20250218,112900,5566144,1559,1559,1559,1559,0
|
|
20250218,112800,5566144,1559,1559,1559,1559,1
|
|
20250218,112700,5564585,1557,1557,1557,1557,0
|
|
20250218,112600,5564585,1557,1557,1557,1557,0
|
|
20250218,112500,5564585,1557,1557,1557,1557,0
|
|
20250218,112400,5564585,1557,1557,1557,1557,0
|
|
20250218,112300,5564585,1557,1557,1557,1557,0
|
|
20250218,112200,5564585,1557,1557,1557,1557,1
|
|
20250218,112100,5563028,1560,1560,1560,1560,0
|
|
20250218,112000,5563028,1560,1560,1560,1560,0
|
|
20250218,111900,5563028,1560,1560,1560,1560,0
|
|
20250218,111800,5563028,1560,1560,1560,1560,0
|
|
20250218,111700,5563028,1560,1560,1560,1560,0
|
|
20250218,111600,5563028,1560,1560,1560,1560,0
|
|
20250218,111500,5563028,1560,1560,1560,1560,0
|
|
20250218,111400,5563028,1560,1560,1560,1560,0
|
|
20250218,111300,5563028,1560,1560,1560,1560,0
|
|
20250218,111200,5563028,1560,1556,1560,1556,37
|
|
20250218,111100,5505356,1553,1553,1553,1553,0
|
|
20250218,111000,5505356,1553,1553,1553,1553,0
|
|
20250218,110900,5505356,1553,1553,1553,1553,375
|
|
20250218,110800,4922981,1553,1553,1553,1553,1
|
|
20250218,110700,4921428,1559,1556,1559,1556,8
|
|
20250218,110600,4908968,1559,1559,1559,1559,0
|
|
20250218,110500,4908968,1559,1555,1559,1555,421
|
|
20250218,110400,4253505,1553,1553,1553,1553,0
|
|
20250218,110300,4253505,1553,1553,1553,1553,0
|
|
20250218,110200,4253505,1553,1553,1553,1553,0
|
|
20250218,110100,4253505,1553,1553,1553,1553,0
|
|
20250218,110000,4253505,1553,1553,1553,1553,0
|
|
20250218,105900,4253505,1553,1553,1553,1553,0
|
|
20250218,105800,4253505,1553,1553,1553,1553,0
|
|
20250218,105700,4253505,1553,1553,1553,1553,0
|
|
20250218,105600,4253505,1553,1553,1553,1553,0
|
|
20250218,105500,4253505,1553,1553,1553,1553,0
|
|
20250218,105400,4253505,1553,1553,1553,1553,0
|
|
20250218,105300,4253505,1553,1553,1553,1553,0
|
|
20250218,105200,4253505,1553,1553,1553,1553,0
|
|
20250218,105100,4253505,1553,1553,1553,1553,0
|
|
20250218,105000,4253505,1553,1553,1553,1553,0
|
|
20250218,104900,4253505,1553,1553,1553,1553,0
|
|
20250218,104800,4253505,1553,1553,1553,1553,0
|
|
20250218,104700,4253505,1553,1553,1553,1553,0
|
|
20250218,104600,4253505,1553,1553,1553,1553,0
|
|
20250218,104500,4253505,1553,1553,1553,1553,0
|
|
20250218,104400,4253505,1553,1553,1553,1553,0
|
|
20250218,104300,4253505,1553,1553,1553,1553,0
|
|
20250218,104200,4253505,1553,1553,1553,1553,0
|
|
20250218,104100,4253505,1553,1553,1553,1553,0
|
|
20250218,104000,4253505,1553,1553,1553,1553,0
|
|
20250218,103900,4253505,1553,1553,1553,1553,0
|
|
20250218,103800,4253505,1553,1553,1553,1553,0
|
|
20250218,103700,4253505,1553,1553,1553,1553,0
|
|
20250218,103600,4253505,1553,1553,1553,1553,0
|
|
20250218,103500,4253505,1553,1553,1553,1553,0
|
|
20250218,103400,4253505,1553,1553,1553,1553,0
|
|
20250218,103300,4253505,1553,1553,1553,1553,0
|
|
20250218,103200,4253505,1553,1553,1553,1553,0
|
|
20250218,103100,4253505,1553,1553,1553,1553,0
|
|
20250218,103000,4253505,1553,1553,1553,1553,0
|
|
20250218,102900,4253505,1553,1553,1553,1553,0
|
|
20250218,102800,4253505,1553,1553,1553,1553,0
|
|
20250218,102700,4253505,1553,1553,1553,1553,0
|
|
20250218,102600,4253505,1553,1553,1553,1553,0
|
|
20250218,102500,4253505,1553,1553,1553,1553,0
|
|
20250218,102400,4253505,1553,1553,1553,1553,5
|
|
20250218,102300,4245740,1553,1553,1553,1553,4
|
|
20250218,102200,4239528,1553,1553,1553,1553,0
|
|
20250218,102100,4239528,1553,1553,1553,1553,0
|
|
20250218,102000,4239528,1553,1553,1553,1553,0
|
|
20250218,101900,4239528,1553,1553,1553,1553,1
|
|
20250218,101800,4237975,1554,1554,1554,1554,10
|
|
20250218,101700,4222435,1554,1555,1555,1554,16
|
|
20250218,101600,4197556,1555,1555,1555,1555,0
|
|
20250218,101500,4197556,1555,1556,1556,1555,186
|
|
20250218,101400,3908319,1555,1555,1555,1555,0
|
|
20250218,101300,3908319,1555,1555,1555,1555,0
|
|
20250218,101200,3908319,1555,1555,1555,1555,0
|
|
20250218,101100,3908319,1555,1555,1555,1555,0
|
|
20250218,101000,3908319,1555,1555,1555,1555,0
|
|
20250218,100900,3908319,1555,1555,1555,1555,0
|
|
20250218,100800,3908319,1555,1555,1555,1555,0
|
|
20250218,100700,3908319,1555,1555,1555,1555,0
|
|
20250218,100600,3908319,1555,1555,1555,1555,101
|
|
20250218,100500,3751264,1560,1560,1560,1560,0
|
|
20250218,100400,3751264,1560,1560,1560,1560,0
|
|
20250218,100300,3751264,1560,1560,1560,1560,0
|
|
20250218,100200,3751264,1560,1560,1560,1560,0
|
|
20250218,100100,3751264,1560,1560,1560,1560,0
|
|
20250218,100000,3751264,1560,1560,1560,1560,0
|
|
20250218,095900,3751264,1560,1556,1560,1556,40
|
|
20250218,095800,3688933,1555,1555,1555,1555,2
|
|
20250218,095700,3685823,1555,1555,1555,1555,0
|
|
20250218,095600,3685823,1555,1555,1555,1555,0
|
|
20250218,095500,3685823,1555,1555,1555,1555,0
|
|
20250218,095400,3685823,1555,1555,1555,1555,0
|
|
20250218,095300,3685823,1555,1555,1555,1555,0
|
|
20250218,095200,3685823,1555,1555,1555,1555,0
|
|
20250218,095100,3685823,1555,1555,1555,1555,0
|
|
20250218,095000,3685823,1555,1555,1555,1555,0
|
|
20250218,094900,3685823,1555,1555,1555,1555,0
|
|
20250218,094800,3685823,1555,1555,1555,1555,0
|
|
20250218,094700,3685823,1555,1555,1555,1555,0
|
|
20250218,094600,3685823,1555,1555,1555,1555,0
|
|
20250218,094500,3685823,1555,1555,1555,1555,2
|
|
20250218,094400,3682713,1556,1555,1556,1555,3
|
|
20250218,094300,3678046,1555,1555,1555,1555,0
|
|
20250218,094200,3678046,1555,1555,1555,1555,0
|
|
20250218,094100,3678046,1555,1555,1555,1555,0
|
|
20250218,094000,3678046,1555,1555,1555,1555,0
|
|
20250218,093900,3678046,1555,1555,1555,1555,4
|
|
20250218,093800,3671826,1552,1552,1552,1552,93
|
|
20250218,093700,3527490,1549,1549,1549,1549,0
|
|
20250218,093600,3527490,1549,1549,1549,1549,0
|
|
20250218,093500,3527490,1549,1550,1550,1549,150
|
|
20250218,093400,3295096,1550,1550,1550,1550,0
|
|
20250218,093300,3295096,1550,1550,1550,1550,0
|
|
20250218,093200,3295096,1550,1550,1550,1550,0
|
|
20250218,093100,3295096,1550,1550,1550,1550,0
|
|
20250218,093000,3295096,1550,1552,1552,1550,8
|
|
20250218,092900,3282682,1548,1548,1548,1548,0
|
|
20250218,092800,3282682,1548,1550,1551,1548,503
|
|
20250218,092700,2503033,1547,1549,1550,1547,17
|
|
20250218,092600,2476696,1550,1548,1550,1548,25
|
|
20250218,092500,2437988,1547,1547,1547,1547,0
|
|
20250218,092400,2437988,1547,1547,1547,1547,0
|
|
20250218,092300,2437988,1547,1547,1547,1547,0
|
|
20250218,092200,2437988,1547,1547,1547,1547,0
|
|
20250218,092100,2437988,1547,1547,1547,1547,0
|
|
20250218,092000,2437988,1547,1547,1547,1547,0
|
|
20250218,091900,2437988,1547,1547,1547,1547,0
|
|
20250218,091800,2437988,1547,1547,1547,1547,0
|
|
20250218,091700,2437988,1547,1547,1547,1547,0
|
|
20250218,091600,2437988,1547,1547,1547,1547,9
|
|
20250218,091500,2424065,1547,1547,1547,1547,0
|
|
20250218,091400,2424065,1547,1547,1547,1547,0
|
|
20250218,091300,2424065,1547,1547,1547,1547,2
|
|
20250218,091200,2420971,1546,1546,1546,1546,0
|
|
20250218,091100,2420971,1546,1546,1546,1546,0
|
|
20250218,091000,2420971,1546,1546,1546,1546,909
|
|
20250218,090900,1015657,1551,1551,1551,1551,1
|
|
20250218,090800,1014106,1552,1552,1552,1552,3
|
|
20250218,090700,1009450,1546,1546,1546,1546,1
|
|
20250218,090600,1007904,1545,1545,1545,1545,1
|
|
20250218,090500,1006359,1553,1555,1555,1546,3
|
|
20250218,090400,1001705,1546,1546,1546,1546,0
|
|
20250218,090300,1001705,1546,1556,1556,1546,2
|
|
20250218,090200,998603,1545,1545,1546,1545,34
|
|
20250218,090100,946047,1555,1550,1555,1550,344
|
|
20250218,090000,411714,1542,1542,1542,1542,267
|