726 lines
32 KiB
CSV
726 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,210300,223631992,833,833,833,833,4213
|
|
20250205,210200,223631992,833,833,833,833,0
|
|
20250205,210100,223631992,833,833,833,833,0
|
|
20250205,210000,223631992,833,833,833,833,0
|
|
20250205,205900,223631992,833,833,833,833,0
|
|
20250205,205800,223631992,833,833,833,833,0
|
|
20250205,205700,223631992,833,833,833,833,0
|
|
20250205,205600,223631992,833,833,833,833,0
|
|
20250205,205500,223631992,833,833,833,833,0
|
|
20250205,205400,223631992,833,833,833,833,0
|
|
20250205,205300,223631992,833,833,833,833,0
|
|
20250205,205200,223631992,833,833,833,833,0
|
|
20250205,205100,223631992,833,833,833,833,0
|
|
20250205,205000,223631992,833,833,833,833,0
|
|
20250205,204900,223631992,833,833,833,833,0
|
|
20250205,204800,223631992,833,833,833,833,0
|
|
20250205,204700,223631992,833,833,833,833,0
|
|
20250205,204600,223631992,833,833,833,833,0
|
|
20250205,204500,223631992,833,833,833,833,0
|
|
20250205,204400,223631992,833,833,833,833,0
|
|
20250205,204300,223631992,833,833,833,833,0
|
|
20250205,204200,223631992,833,833,833,833,0
|
|
20250205,204100,223631992,833,833,833,833,0
|
|
20250205,204000,223631992,833,833,833,833,0
|
|
20250205,203900,223631992,833,833,833,833,0
|
|
20250205,203800,223631992,833,833,833,833,0
|
|
20250205,203700,223631992,833,833,833,833,0
|
|
20250205,203600,223631992,833,833,833,833,0
|
|
20250205,203500,223631992,833,833,833,833,0
|
|
20250205,203400,223631992,833,833,833,833,0
|
|
20250205,203300,223631992,833,833,833,833,4213
|
|
20250205,203200,223631992,833,833,833,833,0
|
|
20250205,203100,223631992,833,833,833,833,0
|
|
20250205,203000,223631992,833,833,833,833,0
|
|
20250205,202900,223631992,833,833,833,833,0
|
|
20250205,202800,223631992,833,833,833,833,0
|
|
20250205,202700,223631992,833,833,833,833,0
|
|
20250205,202600,223631992,833,833,833,833,0
|
|
20250205,202500,223631992,833,833,833,833,0
|
|
20250205,202400,223631992,833,833,833,833,0
|
|
20250205,202300,223631992,833,833,833,833,0
|
|
20250205,202200,223631992,833,833,833,833,0
|
|
20250205,202100,223631992,833,833,833,833,0
|
|
20250205,202000,223631992,833,833,833,833,0
|
|
20250205,201900,223631992,833,833,833,833,0
|
|
20250205,201800,223631992,833,833,833,833,0
|
|
20250205,201700,223631992,833,833,833,833,0
|
|
20250205,201600,223631992,833,833,833,833,0
|
|
20250205,201500,223631992,833,833,833,833,0
|
|
20250205,201400,223631992,833,833,833,833,0
|
|
20250205,201300,223631992,833,833,833,833,0
|
|
20250205,201200,223631992,833,833,833,833,0
|
|
20250205,201100,223631992,833,833,833,833,0
|
|
20250205,201000,223631992,833,833,833,833,0
|
|
20250205,200900,223631992,833,833,833,833,0
|
|
20250205,200800,223631992,833,833,833,833,0
|
|
20250205,200700,223631992,833,833,833,833,0
|
|
20250205,200600,223631992,833,833,833,833,0
|
|
20250205,200500,223631992,833,833,833,833,0
|
|
20250205,200400,223631992,833,833,833,833,0
|
|
20250205,200300,223631992,833,833,833,833,4213
|
|
20250205,200200,223631992,833,833,833,833,0
|
|
20250205,200100,223631992,833,833,833,833,0
|
|
20250205,200000,223631992,833,833,833,833,0
|
|
20250205,195900,223631992,833,833,833,833,0
|
|
20250205,195800,223631992,833,833,833,833,0
|
|
20250205,195700,223631992,833,833,833,833,0
|
|
20250205,195600,223631992,833,833,833,833,0
|
|
20250205,195500,223631992,833,833,833,833,0
|
|
20250205,195400,223631992,833,833,833,833,0
|
|
20250205,195300,223631992,833,833,833,833,0
|
|
20250205,195200,223631992,833,833,833,833,0
|
|
20250205,195100,223631992,833,833,833,833,0
|
|
20250205,195000,223631992,833,833,833,833,0
|
|
20250205,194900,223631992,833,833,833,833,0
|
|
20250205,194800,223631992,833,833,833,833,0
|
|
20250205,194700,223631992,833,833,833,833,0
|
|
20250205,194600,223631992,833,833,833,833,0
|
|
20250205,194500,223631992,833,833,833,833,0
|
|
20250205,194400,223631992,833,833,833,833,0
|
|
20250205,194300,223631992,833,833,833,833,0
|
|
20250205,194200,223631992,833,833,833,833,0
|
|
20250205,194100,223631992,833,833,833,833,0
|
|
20250205,194000,223631992,833,833,833,833,0
|
|
20250205,193900,223631992,833,833,833,833,0
|
|
20250205,193800,223631992,833,833,833,833,0
|
|
20250205,193700,223631992,833,833,833,833,0
|
|
20250205,193600,223631992,833,833,833,833,0
|
|
20250205,193500,223631992,833,833,833,833,0
|
|
20250205,193400,223631992,833,833,833,833,0
|
|
20250205,193300,223631992,833,833,833,833,4213
|
|
20250205,193200,223631992,833,833,833,833,0
|
|
20250205,193100,223631992,833,833,833,833,0
|
|
20250205,193000,223631992,833,833,833,833,0
|
|
20250205,192900,223631992,833,833,833,833,0
|
|
20250205,192800,223631992,833,833,833,833,0
|
|
20250205,192700,223631992,833,833,833,833,0
|
|
20250205,192600,223631992,833,833,833,833,0
|
|
20250205,192500,223631992,833,833,833,833,0
|
|
20250205,192400,223631992,833,833,833,833,0
|
|
20250205,192300,223631992,833,833,833,833,0
|
|
20250205,192200,223631992,833,833,833,833,0
|
|
20250205,192100,223631992,833,833,833,833,0
|
|
20250205,192000,223631992,833,833,833,833,0
|
|
20250205,191900,223631992,833,833,833,833,0
|
|
20250205,191800,223631992,833,833,833,833,0
|
|
20250205,191700,223631992,833,833,833,833,0
|
|
20250205,191600,223631992,833,833,833,833,0
|
|
20250205,191500,223631992,833,833,833,833,0
|
|
20250205,191400,223631992,833,833,833,833,0
|
|
20250205,191300,223631992,833,833,833,833,0
|
|
20250205,191200,223631992,833,833,833,833,0
|
|
20250205,191100,223631992,833,833,833,833,0
|
|
20250205,191000,223631992,833,833,833,833,0
|
|
20250205,190900,223631992,833,833,833,833,0
|
|
20250205,190800,223631992,833,833,833,833,0
|
|
20250205,190700,223631992,833,833,833,833,0
|
|
20250205,190600,223631992,833,833,833,833,0
|
|
20250205,190500,223631992,833,833,833,833,0
|
|
20250205,190400,223631992,833,833,833,833,0
|
|
20250205,190300,223631992,833,833,833,833,4213
|
|
20250205,190200,223631992,833,833,833,833,0
|
|
20250205,190100,223631992,833,833,833,833,0
|
|
20250205,190000,223631992,833,833,833,833,0
|
|
20250205,185900,223631992,833,833,833,833,0
|
|
20250205,185800,223631992,833,833,833,833,0
|
|
20250205,185700,223631992,833,833,833,833,0
|
|
20250205,185600,223631992,833,833,833,833,0
|
|
20250205,185500,223631992,833,833,833,833,0
|
|
20250205,185400,223631992,833,833,833,833,0
|
|
20250205,185300,223631992,833,833,833,833,0
|
|
20250205,185200,223631992,833,833,833,833,0
|
|
20250205,185100,223631992,833,833,833,833,0
|
|
20250205,185000,223631992,833,833,833,833,0
|
|
20250205,184900,223631992,833,833,833,833,0
|
|
20250205,184800,223631992,833,833,833,833,0
|
|
20250205,184700,223631992,833,833,833,833,0
|
|
20250205,184600,223631992,833,833,833,833,0
|
|
20250205,184500,223631992,833,833,833,833,0
|
|
20250205,184400,223631992,833,833,833,833,0
|
|
20250205,184300,223631992,833,833,833,833,0
|
|
20250205,184200,223631992,833,833,833,833,0
|
|
20250205,184100,223631992,833,833,833,833,0
|
|
20250205,184000,223631992,833,833,833,833,0
|
|
20250205,183900,223631992,833,833,833,833,0
|
|
20250205,183800,223631992,833,833,833,833,0
|
|
20250205,183700,223631992,833,833,833,833,0
|
|
20250205,183600,223631992,833,833,833,833,0
|
|
20250205,183500,223631992,833,833,833,833,0
|
|
20250205,183400,223631992,833,833,833,833,0
|
|
20250205,183300,223631992,833,833,833,833,4213
|
|
20250205,183200,223631992,833,833,833,833,0
|
|
20250205,183100,223631992,833,833,833,833,0
|
|
20250205,183000,223631992,833,833,833,833,0
|
|
20250205,182900,223631992,833,833,833,833,0
|
|
20250205,182800,223631992,833,833,833,833,0
|
|
20250205,182700,223631992,833,833,833,833,0
|
|
20250205,182600,223631992,833,833,833,833,0
|
|
20250205,182500,223631992,833,833,833,833,0
|
|
20250205,182400,223631992,833,833,833,833,0
|
|
20250205,182300,223631992,833,833,833,833,0
|
|
20250205,182200,223631992,833,833,833,833,0
|
|
20250205,182100,223631992,833,833,833,833,0
|
|
20250205,182000,223631992,833,833,833,833,0
|
|
20250205,181900,223631992,833,833,833,833,0
|
|
20250205,181800,223631992,833,833,833,833,0
|
|
20250205,181700,223631992,833,833,833,833,0
|
|
20250205,181600,223631992,833,833,833,833,0
|
|
20250205,181500,223631992,833,833,833,833,0
|
|
20250205,181400,223631992,833,833,833,833,0
|
|
20250205,181300,223631992,833,833,833,833,0
|
|
20250205,181200,223631992,833,833,833,833,0
|
|
20250205,181100,223631992,833,833,833,833,0
|
|
20250205,181000,223631992,833,833,833,833,0
|
|
20250205,180900,223631992,833,833,833,833,0
|
|
20250205,180800,223631992,833,833,833,833,0
|
|
20250205,180700,223631992,833,833,833,833,0
|
|
20250205,180600,223631992,833,833,833,833,0
|
|
20250205,180500,223631992,833,833,833,833,0
|
|
20250205,180400,223631992,833,833,833,833,0
|
|
20250205,180300,223631992,833,833,833,833,4213
|
|
20250205,180200,223631992,833,833,833,833,0
|
|
20250205,180100,223631992,833,833,833,833,0
|
|
20250205,180000,223631992,833,833,833,833,0
|
|
20250205,175900,223631992,833,833,833,833,0
|
|
20250205,175800,223631992,833,833,833,833,0
|
|
20250205,175700,223631992,833,833,833,833,0
|
|
20250205,175600,223631992,833,833,833,833,0
|
|
20250205,175500,223631992,833,833,833,833,0
|
|
20250205,175400,223631992,833,833,833,833,0
|
|
20250205,175300,223631992,833,833,833,833,0
|
|
20250205,175200,223631992,833,833,833,833,0
|
|
20250205,175100,223631992,833,833,833,833,0
|
|
20250205,175000,223631992,833,833,833,833,0
|
|
20250205,174900,223631992,833,833,833,833,0
|
|
20250205,174800,223631992,833,833,833,833,0
|
|
20250205,174700,223631992,833,833,833,833,0
|
|
20250205,174600,223631992,833,833,833,833,0
|
|
20250205,174500,223631992,833,833,833,833,0
|
|
20250205,174400,223631992,833,833,833,833,0
|
|
20250205,174300,223631992,833,833,833,833,0
|
|
20250205,174200,223631992,833,833,833,833,0
|
|
20250205,174100,223631992,833,833,833,833,0
|
|
20250205,174000,223631992,833,833,833,833,0
|
|
20250205,173900,223631992,833,833,833,833,0
|
|
20250205,173800,223631992,833,833,833,833,0
|
|
20250205,173700,223631992,833,833,833,833,0
|
|
20250205,173600,223631992,833,833,833,833,0
|
|
20250205,173500,223631992,833,833,833,833,0
|
|
20250205,173400,223631992,833,833,833,833,0
|
|
20250205,173300,223631992,833,833,833,833,4213
|
|
20250205,173200,223631992,833,833,833,833,0
|
|
20250205,173100,223631992,833,833,833,833,0
|
|
20250205,173000,223631992,833,833,833,833,0
|
|
20250205,172900,223631992,833,833,833,833,0
|
|
20250205,172800,223631992,833,833,833,833,0
|
|
20250205,172700,223631992,833,833,833,833,0
|
|
20250205,172600,223631992,833,833,833,833,0
|
|
20250205,172500,223631992,833,833,833,833,0
|
|
20250205,172400,223631992,833,833,833,833,0
|
|
20250205,172300,223631992,833,833,833,833,0
|
|
20250205,172200,223631992,833,833,833,833,0
|
|
20250205,172100,223631992,833,833,833,833,0
|
|
20250205,172000,223631992,833,833,833,833,0
|
|
20250205,171900,223631992,833,833,833,833,0
|
|
20250205,171800,223631992,833,833,833,833,0
|
|
20250205,171700,223631992,833,833,833,833,0
|
|
20250205,171600,223631992,833,833,833,833,0
|
|
20250205,171500,223631992,833,833,833,833,0
|
|
20250205,171400,223631992,833,833,833,833,0
|
|
20250205,171300,223631992,833,833,833,833,0
|
|
20250205,171200,223631992,833,833,833,833,0
|
|
20250205,171100,223631992,833,833,833,833,0
|
|
20250205,171000,223631992,833,833,833,833,0
|
|
20250205,170900,223631992,833,833,833,833,0
|
|
20250205,170800,223631992,833,833,833,833,0
|
|
20250205,170700,223631992,833,833,833,833,0
|
|
20250205,170600,223631992,833,833,833,833,0
|
|
20250205,170500,223631992,833,833,833,833,0
|
|
20250205,170400,223631992,833,833,833,833,0
|
|
20250205,170300,223631992,833,833,833,833,4213
|
|
20250205,170200,223631992,833,833,833,833,0
|
|
20250205,170100,223631992,833,833,833,833,0
|
|
20250205,170000,223631992,833,833,833,833,0
|
|
20250205,165900,223631992,833,833,833,833,0
|
|
20250205,165800,223631992,833,833,833,833,0
|
|
20250205,165700,223631992,833,833,833,833,0
|
|
20250205,165600,223631992,833,833,833,833,0
|
|
20250205,165500,223631992,833,833,833,833,0
|
|
20250205,165400,223631992,833,833,833,833,0
|
|
20250205,165300,223631992,833,833,833,833,0
|
|
20250205,165200,223631992,833,833,833,833,0
|
|
20250205,165100,223631992,833,833,833,833,0
|
|
20250205,165000,223631992,833,833,833,833,0
|
|
20250205,164900,223631992,833,833,833,833,0
|
|
20250205,164800,223631992,833,833,833,833,0
|
|
20250205,164700,223631992,833,833,833,833,0
|
|
20250205,164600,223631992,833,833,833,833,0
|
|
20250205,164500,223631992,833,833,833,833,0
|
|
20250205,164400,223631992,833,833,833,833,0
|
|
20250205,164300,223631992,833,833,833,833,0
|
|
20250205,164200,223631992,833,833,833,833,0
|
|
20250205,164100,223631992,833,833,833,833,0
|
|
20250205,164000,223631992,833,833,833,833,0
|
|
20250205,163900,223631992,833,833,833,833,0
|
|
20250205,163800,223631992,833,833,833,833,0
|
|
20250205,163700,223631992,833,833,833,833,0
|
|
20250205,163600,223631992,833,833,833,833,0
|
|
20250205,163500,223631992,833,833,833,833,0
|
|
20250205,163400,223631992,833,833,833,833,0
|
|
20250205,163300,223631992,833,833,833,833,4213
|
|
20250205,163200,223631992,833,833,833,833,0
|
|
20250205,163100,223631992,833,833,833,833,0
|
|
20250205,163000,223631992,833,833,833,833,0
|
|
20250205,162900,223631992,833,833,833,833,0
|
|
20250205,162800,223631992,833,833,833,833,0
|
|
20250205,162700,223631992,833,833,833,833,0
|
|
20250205,162600,223631992,833,833,833,833,0
|
|
20250205,162500,223631992,833,833,833,833,0
|
|
20250205,162400,223631992,833,833,833,833,0
|
|
20250205,162300,223631992,833,833,833,833,0
|
|
20250205,162200,223631992,833,833,833,833,0
|
|
20250205,162100,223631992,833,833,833,833,0
|
|
20250205,162000,223631992,833,833,833,833,0
|
|
20250205,161900,223631992,833,833,833,833,0
|
|
20250205,161800,223631992,833,833,833,833,0
|
|
20250205,161700,223631992,833,833,833,833,0
|
|
20250205,161600,223631992,833,833,833,833,0
|
|
20250205,161500,223631992,833,833,833,833,0
|
|
20250205,161400,223631992,833,833,833,833,0
|
|
20250205,161300,223631992,833,833,833,833,0
|
|
20250205,161200,223631992,833,833,833,833,0
|
|
20250205,161100,223631992,833,833,833,833,0
|
|
20250205,161000,223631992,833,833,833,833,0
|
|
20250205,160900,223631992,833,833,833,833,0
|
|
20250205,160800,223631992,833,833,833,833,0
|
|
20250205,160700,223631992,833,833,833,833,0
|
|
20250205,160600,223631992,833,833,833,833,0
|
|
20250205,160500,223631992,833,833,833,833,0
|
|
20250205,160400,223631992,833,833,833,833,0
|
|
20250205,160300,223631992,833,833,833,833,4213
|
|
20250205,160200,223631992,833,833,833,833,0
|
|
20250205,160100,223631992,833,833,833,833,0
|
|
20250205,160000,223631992,833,833,833,833,0
|
|
20250205,155900,223631992,833,833,833,833,0
|
|
20250205,155800,223631992,833,833,833,833,0
|
|
20250205,155700,223631992,833,833,833,833,0
|
|
20250205,155600,223631992,833,833,833,833,0
|
|
20250205,155500,223631992,833,833,833,833,0
|
|
20250205,155400,223631992,833,833,833,833,0
|
|
20250205,155300,223631992,833,833,833,833,0
|
|
20250205,155200,223631992,833,833,833,833,0
|
|
20250205,155100,223631992,833,833,833,833,0
|
|
20250205,155000,223631992,833,833,833,833,0
|
|
20250205,154900,223631992,833,833,833,833,0
|
|
20250205,154800,223631992,833,833,833,833,0
|
|
20250205,154700,223631992,833,833,833,833,0
|
|
20250205,154600,223631992,833,833,833,833,0
|
|
20250205,154500,223631992,833,833,833,833,0
|
|
20250205,154400,223631992,833,833,833,833,0
|
|
20250205,154300,223631992,833,833,833,833,0
|
|
20250205,154200,223631992,833,833,833,833,0
|
|
20250205,154100,223631992,833,833,833,833,0
|
|
20250205,154000,223631992,833,833,833,833,0
|
|
20250205,153900,223631992,833,833,833,833,0
|
|
20250205,153800,223631992,833,833,833,833,0
|
|
20250205,153700,223631992,833,833,833,833,0
|
|
20250205,153600,223631992,833,833,833,833,0
|
|
20250205,153500,223631992,833,833,833,833,0
|
|
20250205,153400,223631992,833,833,833,833,0
|
|
20250205,153300,223631992,833,833,833,833,4213
|
|
20250205,153200,223631992,833,833,833,833,0
|
|
20250205,153100,223631992,833,833,833,833,0
|
|
20250205,153000,223631992,833,833,833,833,4213
|
|
20250205,152900,220122563,838,838,838,838,0
|
|
20250205,152800,220122563,838,838,838,838,0
|
|
20250205,152700,220122563,838,838,838,838,0
|
|
20250205,152600,220122563,838,838,838,838,0
|
|
20250205,152500,220122563,838,838,838,838,0
|
|
20250205,152400,220122563,838,838,838,838,0
|
|
20250205,152300,220122563,838,838,838,838,0
|
|
20250205,152200,220122563,838,838,838,838,0
|
|
20250205,152100,220122563,838,838,838,838,0
|
|
20250205,152000,220122563,838,838,838,838,0
|
|
20250205,151900,220122563,838,831,838,831,12310
|
|
20250205,151800,209832148,834,834,834,834,50
|
|
20250205,151700,209790448,834,834,834,834,0
|
|
20250205,151600,209790448,834,834,834,834,0
|
|
20250205,151500,209790448,834,834,834,834,1
|
|
20250205,151400,209789614,830,830,830,830,0
|
|
20250205,151300,209789614,830,834,835,830,6822
|
|
20250205,151200,204113104,834,834,834,834,100
|
|
20250205,151100,204029704,834,834,834,834,800
|
|
20250205,151000,203362504,836,836,836,836,0
|
|
20250205,150900,203362504,836,836,836,836,598
|
|
20250205,150800,202862576,836,836,836,836,0
|
|
20250205,150700,202862576,836,836,836,836,300
|
|
20250205,150600,202611776,836,836,836,836,800
|
|
20250205,150500,201942976,836,835,836,835,3478
|
|
20250205,150400,199037442,835,835,835,835,0
|
|
20250205,150300,199037442,835,834,835,834,966
|
|
20250205,150200,198231398,834,834,834,834,0
|
|
20250205,150100,198231398,834,834,834,834,0
|
|
20250205,150000,198231398,834,834,834,834,14
|
|
20250205,145900,198219722,834,834,834,834,1875
|
|
20250205,145800,196655972,833,833,833,833,1000
|
|
20250205,145700,195822972,831,831,831,831,0
|
|
20250205,145600,195822972,831,831,831,831,0
|
|
20250205,145500,195822972,831,831,831,831,0
|
|
20250205,145400,195822972,831,831,831,831,0
|
|
20250205,145300,195822972,831,831,831,831,0
|
|
20250205,145200,195822972,831,831,831,831,0
|
|
20250205,145100,195822972,831,831,831,831,0
|
|
20250205,145000,195822972,831,831,833,831,1175
|
|
20250205,144900,194846327,830,830,830,830,0
|
|
20250205,144800,194846327,830,830,830,830,0
|
|
20250205,144700,194846327,830,830,830,830,1
|
|
20250205,144600,194845497,833,833,833,833,1764
|
|
20250205,144500,193376085,833,833,833,833,0
|
|
20250205,144400,193376085,833,830,833,830,1424
|
|
20250205,144300,192189965,830,830,830,830,0
|
|
20250205,144200,192189965,830,830,830,830,0
|
|
20250205,144100,192189965,830,830,830,830,0
|
|
20250205,144000,192189965,830,830,830,830,0
|
|
20250205,143900,192189965,830,830,830,830,0
|
|
20250205,143800,192189965,830,830,830,830,1000
|
|
20250205,143700,191359965,829,829,829,829,0
|
|
20250205,143600,191359965,829,829,829,829,0
|
|
20250205,143500,191359965,829,829,829,829,0
|
|
20250205,143400,191359965,829,832,832,829,2392
|
|
20250205,143300,189375497,833,833,833,833,0
|
|
20250205,143200,189375497,833,833,833,833,0
|
|
20250205,143100,189375497,833,833,833,833,0
|
|
20250205,143000,189375497,833,833,833,833,0
|
|
20250205,142900,189375497,833,833,833,833,109
|
|
20250205,142800,189284700,831,831,831,831,0
|
|
20250205,142700,189284700,831,831,831,831,0
|
|
20250205,142600,189284700,831,831,831,831,0
|
|
20250205,142500,189284700,831,831,831,831,200
|
|
20250205,142400,189118500,831,831,831,831,2038
|
|
20250205,142300,187424922,834,834,834,834,1
|
|
20250205,142200,187424088,835,835,835,835,0
|
|
20250205,142100,187424088,835,835,835,835,0
|
|
20250205,142000,187424088,835,835,835,835,0
|
|
20250205,141900,187424088,835,835,835,835,1
|
|
20250205,141800,187423253,830,830,830,830,255
|
|
20250205,141700,187211603,835,835,835,835,0
|
|
20250205,141600,187211603,835,835,835,835,0
|
|
20250205,141500,187211603,835,835,835,835,61
|
|
20250205,141400,187160668,833,833,833,833,0
|
|
20250205,141300,187160668,833,833,833,833,600
|
|
20250205,141200,186660868,834,834,834,834,0
|
|
20250205,141100,186660868,834,834,834,834,300
|
|
20250205,141000,186410668,833,835,835,833,1112
|
|
20250205,140900,185483372,836,836,836,836,0
|
|
20250205,140800,185483372,836,836,836,836,0
|
|
20250205,140700,185483372,836,836,836,836,0
|
|
20250205,140600,185483372,836,836,836,836,0
|
|
20250205,140500,185483372,836,836,836,836,0
|
|
20250205,140400,185483372,836,836,836,836,0
|
|
20250205,140300,185483372,836,836,836,836,1
|
|
20250205,140200,185482536,828,828,828,828,0
|
|
20250205,140100,185482536,828,833,833,828,5000
|
|
20250205,140000,181333528,836,836,836,836,600
|
|
20250205,135900,180831928,836,836,836,836,0
|
|
20250205,135800,180831928,836,836,836,836,0
|
|
20250205,135700,180831928,836,836,836,836,0
|
|
20250205,135600,180831928,836,836,836,836,2392
|
|
20250205,135500,178832216,836,836,836,836,800
|
|
20250205,135400,178163416,836,836,836,836,0
|
|
20250205,135300,178163416,836,836,836,836,0
|
|
20250205,135200,178163416,836,835,836,835,211
|
|
20250205,135100,177987220,836,836,836,836,0
|
|
20250205,135000,177987220,836,836,836,836,0
|
|
20250205,134900,177987220,836,836,836,836,0
|
|
20250205,134800,177987220,836,836,836,836,0
|
|
20250205,134700,177987220,836,836,836,836,0
|
|
20250205,134600,177987220,836,836,836,836,0
|
|
20250205,134500,177987220,836,836,836,836,0
|
|
20250205,134400,177987220,836,836,836,836,0
|
|
20250205,134300,177987220,836,836,836,836,0
|
|
20250205,134200,177987220,836,836,836,836,0
|
|
20250205,134100,177987220,836,836,836,836,0
|
|
20250205,134000,177987220,836,836,836,836,0
|
|
20250205,133900,177987220,836,836,836,836,0
|
|
20250205,133800,177987220,836,836,836,836,500
|
|
20250205,133700,177569220,837,837,837,837,0
|
|
20250205,133600,177569220,837,837,837,837,0
|
|
20250205,133500,177569220,837,837,837,837,0
|
|
20250205,133400,177569220,837,837,837,837,11
|
|
20250205,133300,177560013,837,837,837,837,0
|
|
20250205,133200,177560013,837,837,837,837,0
|
|
20250205,133100,177560013,837,837,837,837,36
|
|
20250205,133000,177529881,838,838,838,838,0
|
|
20250205,132900,177529881,838,834,838,834,13092
|
|
20250205,132800,166572628,834,834,834,834,20
|
|
20250205,132700,166555948,834,834,834,834,0
|
|
20250205,132600,166555948,834,834,834,834,0
|
|
20250205,132500,166555948,834,834,834,834,0
|
|
20250205,132400,166555948,834,833,834,833,1075
|
|
20250205,132300,165659627,833,833,833,833,1
|
|
20250205,132200,165658794,828,832,832,828,9434
|
|
20250205,132100,157843691,832,832,832,832,0
|
|
20250205,132000,157843691,832,832,832,832,0
|
|
20250205,131900,157843691,832,832,832,832,0
|
|
20250205,131800,157843691,832,832,832,832,500
|
|
20250205,131700,157427691,828,828,828,828,0
|
|
20250205,131600,157427691,828,828,828,828,0
|
|
20250205,131500,157427691,828,828,828,828,0
|
|
20250205,131400,157427691,828,828,828,828,0
|
|
20250205,131300,157427691,828,828,828,828,350
|
|
20250205,131200,157137891,833,833,833,833,0
|
|
20250205,131100,157137891,833,831,833,827,2515
|
|
20250205,131000,155054646,834,834,834,834,0
|
|
20250205,130900,155054646,834,834,834,834,3
|
|
20250205,130800,155052144,834,834,834,834,0
|
|
20250205,130700,155052144,834,834,834,834,0
|
|
20250205,130600,155052144,834,834,834,834,0
|
|
20250205,130500,155052144,834,834,834,834,0
|
|
20250205,130400,155052144,834,834,834,834,0
|
|
20250205,130300,155052144,834,834,834,834,0
|
|
20250205,130200,155052144,834,834,834,834,0
|
|
20250205,130100,155052144,834,834,834,834,1
|
|
20250205,130000,155051310,830,830,830,830,300
|
|
20250205,125900,154802310,830,830,830,830,4
|
|
20250205,125800,154798990,830,830,830,830,0
|
|
20250205,125700,154798990,830,830,830,830,0
|
|
20250205,125600,154798990,830,830,830,830,0
|
|
20250205,125500,154798990,830,830,830,830,0
|
|
20250205,125400,154798990,830,830,830,830,0
|
|
20250205,125300,154798990,830,830,830,830,0
|
|
20250205,125200,154798990,830,830,830,830,0
|
|
20250205,125100,154798990,830,830,830,830,9
|
|
20250205,125000,154791520,830,830,830,830,0
|
|
20250205,124900,154791520,830,830,830,830,0
|
|
20250205,124800,154791520,830,830,830,830,269
|
|
20250205,124700,154568250,835,830,835,830,95
|
|
20250205,124600,154489235,830,830,830,830,0
|
|
20250205,124500,154489235,830,834,834,830,784
|
|
20250205,124400,153836705,834,834,834,834,100
|
|
20250205,124300,153753305,834,834,834,834,122
|
|
20250205,124200,153651557,834,834,834,834,0
|
|
20250205,124100,153651557,834,834,834,834,0
|
|
20250205,124000,153651557,834,834,834,834,1200
|
|
20250205,123900,152650757,835,835,835,835,700
|
|
20250205,123800,152066257,835,835,835,835,0
|
|
20250205,123700,152066257,835,835,835,835,0
|
|
20250205,123600,152066257,835,835,835,835,0
|
|
20250205,123500,152066257,835,835,835,835,0
|
|
20250205,123400,152066257,835,835,835,835,3000
|
|
20250205,123300,149561257,834,834,834,834,0
|
|
20250205,123200,149561257,834,834,834,834,200
|
|
20250205,123100,149394457,834,834,834,834,200
|
|
20250205,123000,149227657,834,834,834,834,0
|
|
20250205,122900,149227657,834,834,834,834,1
|
|
20250205,122800,149226823,837,837,837,837,0
|
|
20250205,122700,149226823,837,837,837,837,800
|
|
20250205,122600,148557223,832,832,832,832,0
|
|
20250205,122500,148557223,832,832,832,832,0
|
|
20250205,122400,148557223,832,832,832,832,0
|
|
20250205,122300,148557223,832,832,832,832,0
|
|
20250205,122200,148557223,832,832,832,832,0
|
|
20250205,122100,148557223,832,832,832,832,0
|
|
20250205,122000,148557223,832,835,835,832,5000
|
|
20250205,121900,144392138,835,835,835,835,23
|
|
20250205,121800,144372933,835,835,835,835,17
|
|
20250205,121700,144358738,835,835,835,835,305
|
|
20250205,121600,144104063,837,837,837,837,0
|
|
20250205,121500,144104063,837,837,837,837,0
|
|
20250205,121400,144104063,837,837,837,837,1
|
|
20250205,121300,144103226,837,837,837,837,11
|
|
20250205,121200,144094019,838,838,838,838,0
|
|
20250205,121100,144094019,838,838,838,838,0
|
|
20250205,121000,144094019,838,838,838,838,1
|
|
20250205,120900,144093181,837,837,838,837,269
|
|
20250205,120800,143868027,836,836,836,836,215
|
|
20250205,120700,143688287,837,837,837,837,0
|
|
20250205,120600,143688287,837,837,837,837,10
|
|
20250205,120500,143679917,837,837,837,837,1
|
|
20250205,120400,143679080,837,836,837,836,945
|
|
20250205,120300,142888827,835,830,835,829,7395
|
|
20250205,120200,136751784,834,834,834,834,0
|
|
20250205,120100,136751784,834,834,834,834,500
|
|
20250205,120000,136334784,834,834,834,834,0
|
|
20250205,115900,136334784,834,834,834,834,0
|
|
20250205,115800,136334784,834,834,834,834,0
|
|
20250205,115700,136334784,834,834,834,834,0
|
|
20250205,115600,136334784,834,833,834,833,135
|
|
20250205,115500,136222312,828,828,828,828,0
|
|
20250205,115400,136222312,828,828,828,828,0
|
|
20250205,115300,136222312,828,831,831,828,2777
|
|
20250205,115200,133920640,830,830,830,830,0
|
|
20250205,115100,133920640,830,830,830,830,0
|
|
20250205,115000,133920640,830,830,830,830,0
|
|
20250205,114900,133920640,830,830,830,830,0
|
|
20250205,114800,133920640,830,830,830,830,0
|
|
20250205,114700,133920640,830,830,830,830,0
|
|
20250205,114600,133920640,830,830,830,830,0
|
|
20250205,114500,133920640,830,830,830,830,0
|
|
20250205,114400,133920640,830,830,830,830,0
|
|
20250205,114300,133920640,830,830,830,830,0
|
|
20250205,114200,133920640,830,830,830,830,10
|
|
20250205,114100,133912340,833,833,833,833,460
|
|
20250205,114000,133529160,833,833,833,833,10
|
|
20250205,113900,133520830,830,831,831,830,7179
|
|
20250205,113800,127561260,833,833,833,833,7060
|
|
20250205,113700,121680280,834,834,834,834,5905
|
|
20250205,113600,116755510,835,835,835,835,0
|
|
20250205,113500,116755510,835,835,835,835,0
|
|
20250205,113400,116755510,835,840,840,835,3279
|
|
20250205,113300,114017495,836,836,836,836,0
|
|
20250205,113200,114017495,836,836,836,836,752
|
|
20250205,113100,113388823,836,840,840,836,1863
|
|
20250205,113000,111825123,837,837,837,837,1266
|
|
20250205,112900,110765481,837,840,841,837,1301
|
|
20250205,112800,109672444,840,840,840,840,300
|
|
20250205,112700,109420444,840,840,840,840,957
|
|
20250205,112600,108616564,840,839,840,839,934
|
|
20250205,112500,107832395,839,839,839,839,0
|
|
20250205,112400,107832395,839,839,839,839,0
|
|
20250205,112300,107832395,839,839,839,839,0
|
|
20250205,112200,107832395,839,839,839,839,1476
|
|
20250205,112100,106594031,839,838,839,838,6
|
|
20250205,112000,106589002,839,837,839,837,2542
|
|
20250205,111900,104457767,836,836,836,836,1
|
|
20250205,111800,104456931,836,837,837,836,13
|
|
20250205,111700,104446056,838,838,838,838,0
|
|
20250205,111600,104446056,838,836,838,836,825
|
|
20250205,111500,103755554,836,837,837,836,4
|
|
20250205,111400,103752208,836,837,837,836,2
|
|
20250205,111300,103750535,836,836,836,836,0
|
|
20250205,111200,103750535,836,835,836,835,714
|
|
20250205,111100,103153645,834,836,836,834,3
|
|
20250205,111000,103151140,835,835,835,835,2
|
|
20250205,110900,103149470,836,836,836,836,2
|
|
20250205,110800,103147798,835,835,835,835,0
|
|
20250205,110700,103147798,835,835,836,835,8
|
|
20250205,110600,103141114,836,833,836,833,1662
|
|
20250205,110500,101756664,834,834,834,834,117
|
|
20250205,110400,101659086,834,834,834,834,17
|
|
20250205,110300,101644908,834,834,834,834,65
|
|
20250205,110200,101590698,833,834,834,833,2280
|
|
20250205,110100,99689658,834,834,834,834,99
|
|
20250205,110000,99607092,833,833,833,833,0
|
|
20250205,105900,99607092,833,833,833,833,179
|
|
20250205,105800,99457985,834,834,834,834,0
|
|
20250205,105700,99457985,834,835,835,834,1762
|
|
20250205,105600,97988434,835,835,835,835,0
|
|
20250205,105500,97988434,835,835,835,835,48
|
|
20250205,105400,97948354,835,835,835,835,0
|
|
20250205,105300,97948354,835,838,838,834,121
|
|
20250205,105200,97847384,837,838,838,836,707
|
|
20250205,105100,97254923,836,836,837,836,6
|
|
20250205,105000,97249905,834,833,837,833,9020
|
|
20250205,104900,89700947,833,835,835,833,4
|
|
20250205,104800,89697612,832,832,832,832,50
|
|
20250205,104700,89656012,832,830,832,830,188
|
|
20250205,104600,89499956,830,830,830,830,0
|
|
20250205,104500,89499956,830,831,831,830,1001
|
|
20250205,104400,88668164,831,832,840,831,5241
|
|
20250205,104300,84293194,832,838,839,832,5348
|
|
20250205,104200,79812112,835,835,835,835,134
|
|
20250205,104100,79700222,835,835,835,835,100
|
|
20250205,104000,79616722,834,834,834,834,1
|
|
20250205,103900,79615888,844,831,844,830,7435
|
|
20250205,103800,73396073,830,830,830,830,912
|
|
20250205,103700,72639113,829,829,829,828,4
|
|
20250205,103600,72635798,827,827,827,827,3400
|
|
20250205,103500,69823998,827,829,829,827,1984
|
|
20250205,103400,68182076,832,829,832,828,2730
|
|
20250205,103300,65920275,829,829,829,829,61
|
|
20250205,103200,65869706,828,828,828,828,0
|
|
20250205,103100,65869706,828,828,828,828,3
|
|
20250205,103000,65867222,829,829,829,829,1339
|
|
20250205,102900,64757191,831,831,831,831,0
|
|
20250205,102800,64757191,831,831,831,831,0
|
|
20250205,102700,64757191,831,831,831,831,0
|
|
20250205,102600,64757191,831,831,835,830,6851
|
|
20250205,102500,59057510,835,826,835,826,9563
|
|
20250205,102400,51098999,832,832,832,832,67
|
|
20250205,102300,51043255,832,830,832,830,3103
|
|
20250205,102200,48465135,830,832,832,830,2231
|
|
20250205,102100,46608967,832,833,833,832,12
|
|
20250205,102000,46598973,833,831,833,829,3651
|
|
20250205,101900,43562900,831,827,833,824,2226
|
|
20250205,101800,41723196,822,827,827,822,1796
|
|
20250205,101700,40238404,827,822,827,822,12937
|
|
20250205,101600,29595175,821,821,821,821,14
|
|
20250205,101500,29583681,820,819,820,819,2997
|
|
20250205,101400,27126290,819,819,819,819,0
|
|
20250205,101300,27126290,819,819,819,819,50
|
|
20250205,101200,27085340,819,819,819,819,1
|
|
20250205,101100,27084521,816,816,816,816,0
|
|
20250205,101000,27084521,816,816,816,816,0
|
|
20250205,100900,27084521,816,818,818,816,100
|
|
20250205,100800,27002901,818,818,818,818,0
|
|
20250205,100700,27002901,818,818,818,818,0
|
|
20250205,100600,27002901,818,818,818,818,440
|
|
20250205,100500,26642981,818,818,818,818,519
|
|
20250205,100400,26218439,818,818,818,818,2
|
|
20250205,100300,26216803,816,816,816,816,0
|
|
20250205,100200,26216803,816,816,816,816,0
|
|
20250205,100100,26216803,816,818,818,816,80
|
|
20250205,100000,26151423,814,814,814,814,40
|
|
20250205,095900,26118863,815,815,815,815,0
|
|
20250205,095800,26118863,815,815,815,815,0
|
|
20250205,095700,26118863,815,815,815,815,20
|
|
20250205,095600,26102563,817,817,817,817,70
|
|
20250205,095500,26045373,820,817,820,817,1500
|
|
20250205,095400,24817803,811,812,817,811,4788
|
|
20250205,095300,20930428,811,811,811,811,1000
|
|
20250205,095200,20119428,812,812,812,812,0
|
|
20250205,095100,20119428,812,812,812,812,0
|
|
20250205,095000,20119428,812,812,812,812,0
|
|
20250205,094900,20119428,812,812,812,812,10
|
|
20250205,094800,20111308,812,812,812,812,0
|
|
20250205,094700,20111308,812,812,812,812,0
|
|
20250205,094600,20111308,812,812,812,812,0
|
|
20250205,094500,20111308,812,812,812,812,63
|
|
20250205,094400,20060152,810,811,811,810,1511
|
|
20250205,094300,18836241,810,810,810,810,0
|
|
20250205,094200,18836241,810,810,810,810,0
|
|
20250205,094100,18836241,810,810,810,810,311
|
|
20250205,094000,18584331,810,810,810,810,79
|
|
20250205,093900,18520341,810,810,810,810,1504
|
|
20250205,093800,17302101,810,810,810,810,0
|
|
20250205,093700,17302101,810,810,810,810,2040
|
|
20250205,093600,15649701,810,810,810,810,50
|
|
20250205,093500,15609201,809,809,809,809,10
|
|
20250205,093400,15601111,809,809,809,809,100
|
|
20250205,093300,15520211,809,809,809,809,1000
|
|
20250205,093200,14711211,808,808,808,808,0
|
|
20250205,093100,14711211,808,809,809,808,509
|
|
20250205,093000,14299809,809,810,810,809,2301
|
|
20250205,092900,12436069,812,812,812,812,3
|
|
20250205,092800,12433633,812,812,812,812,1000
|
|
20250205,092700,11621633,812,812,812,812,1
|
|
20250205,092600,11620821,812,812,812,812,15
|
|
20250205,092500,11608641,808,808,808,808,800
|
|
20250205,092400,10962241,807,808,808,807,3106
|
|
20250205,092300,8454266,809,810,810,809,2894
|
|
20250205,092200,6112200,809,809,809,809,0
|
|
20250205,092100,6112200,809,809,809,809,0
|
|
20250205,092000,6112200,809,810,810,809,1000
|
|
20250205,091900,5302863,810,811,811,810,40
|
|
20250205,091800,5270424,811,811,811,811,111
|
|
20250205,091700,5180403,811,811,812,811,234
|
|
20250205,091600,4990616,811,812,812,811,495
|
|
20250205,091500,4588776,811,812,812,811,3719
|
|
20250205,091400,1571996,812,812,812,812,500
|
|
20250205,091300,1165996,817,817,817,817,7
|
|
20250205,091200,1160277,818,818,818,818,0
|
|
20250205,091100,1160277,818,818,818,818,0
|
|
20250205,091000,1160277,818,818,818,818,21
|
|
20250205,090900,1143099,818,818,818,818,146
|
|
20250205,090800,1023671,822,822,822,822,1
|
|
20250205,090700,1022849,823,823,823,823,0
|
|
20250205,090600,1022849,823,823,823,823,0
|
|
20250205,090500,1022849,823,822,823,822,6
|
|
20250205,090400,1017914,823,823,823,823,0
|
|
20250205,090300,1017914,823,823,823,823,0
|
|
20250205,090200,1017914,823,823,823,823,41
|
|
20250205,090100,984171,823,818,823,818,1016
|
|
20250205,090000,148058,818,818,818,818,181
|