726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,210300,116705609,827,827,827,827,10847
|
|
20250206,210200,116705609,827,827,827,827,0
|
|
20250206,210100,116705609,827,827,827,827,0
|
|
20250206,210000,116705609,827,827,827,827,0
|
|
20250206,205900,116705609,827,827,827,827,0
|
|
20250206,205800,116705609,827,827,827,827,0
|
|
20250206,205700,116705609,827,827,827,827,0
|
|
20250206,205600,116705609,827,827,827,827,0
|
|
20250206,205500,116705609,827,827,827,827,0
|
|
20250206,205400,116705609,827,827,827,827,0
|
|
20250206,205300,116705609,827,827,827,827,0
|
|
20250206,205200,116705609,827,827,827,827,0
|
|
20250206,205100,116705609,827,827,827,827,0
|
|
20250206,205000,116705609,827,827,827,827,0
|
|
20250206,204900,116705609,827,827,827,827,0
|
|
20250206,204800,116705609,827,827,827,827,0
|
|
20250206,204700,116705609,827,827,827,827,0
|
|
20250206,204600,116705609,827,827,827,827,0
|
|
20250206,204500,116705609,827,827,827,827,0
|
|
20250206,204400,116705609,827,827,827,827,0
|
|
20250206,204300,116705609,827,827,827,827,0
|
|
20250206,204200,116705609,827,827,827,827,0
|
|
20250206,204100,116705609,827,827,827,827,0
|
|
20250206,204000,116705609,827,827,827,827,0
|
|
20250206,203900,116705609,827,827,827,827,0
|
|
20250206,203800,116705609,827,827,827,827,0
|
|
20250206,203700,116705609,827,827,827,827,0
|
|
20250206,203600,116705609,827,827,827,827,0
|
|
20250206,203500,116705609,827,827,827,827,0
|
|
20250206,203400,116705609,827,827,827,827,0
|
|
20250206,203300,116705609,827,827,827,827,10847
|
|
20250206,203200,116705609,827,827,827,827,0
|
|
20250206,203100,116705609,827,827,827,827,0
|
|
20250206,203000,116705609,827,827,827,827,0
|
|
20250206,202900,116705609,827,827,827,827,0
|
|
20250206,202800,116705609,827,827,827,827,0
|
|
20250206,202700,116705609,827,827,827,827,0
|
|
20250206,202600,116705609,827,827,827,827,0
|
|
20250206,202500,116705609,827,827,827,827,0
|
|
20250206,202400,116705609,827,827,827,827,0
|
|
20250206,202300,116705609,827,827,827,827,0
|
|
20250206,202200,116705609,827,827,827,827,0
|
|
20250206,202100,116705609,827,827,827,827,0
|
|
20250206,202000,116705609,827,827,827,827,0
|
|
20250206,201900,116705609,827,827,827,827,0
|
|
20250206,201800,116705609,827,827,827,827,0
|
|
20250206,201700,116705609,827,827,827,827,0
|
|
20250206,201600,116705609,827,827,827,827,0
|
|
20250206,201500,116705609,827,827,827,827,0
|
|
20250206,201400,116705609,827,827,827,827,0
|
|
20250206,201300,116705609,827,827,827,827,0
|
|
20250206,201200,116705609,827,827,827,827,0
|
|
20250206,201100,116705609,827,827,827,827,0
|
|
20250206,201000,116705609,827,827,827,827,0
|
|
20250206,200900,116705609,827,827,827,827,0
|
|
20250206,200800,116705609,827,827,827,827,0
|
|
20250206,200700,116705609,827,827,827,827,0
|
|
20250206,200600,116705609,827,827,827,827,0
|
|
20250206,200500,116705609,827,827,827,827,0
|
|
20250206,200400,116705609,827,827,827,827,0
|
|
20250206,200300,116705609,827,827,827,827,10847
|
|
20250206,200200,116705609,827,827,827,827,0
|
|
20250206,200100,116705609,827,827,827,827,0
|
|
20250206,200000,116705609,827,827,827,827,0
|
|
20250206,195900,116705609,827,827,827,827,0
|
|
20250206,195800,116705609,827,827,827,827,0
|
|
20250206,195700,116705609,827,827,827,827,0
|
|
20250206,195600,116705609,827,827,827,827,0
|
|
20250206,195500,116705609,827,827,827,827,0
|
|
20250206,195400,116705609,827,827,827,827,0
|
|
20250206,195300,116705609,827,827,827,827,0
|
|
20250206,195200,116705609,827,827,827,827,0
|
|
20250206,195100,116705609,827,827,827,827,0
|
|
20250206,195000,116705609,827,827,827,827,0
|
|
20250206,194900,116705609,827,827,827,827,0
|
|
20250206,194800,116705609,827,827,827,827,0
|
|
20250206,194700,116705609,827,827,827,827,0
|
|
20250206,194600,116705609,827,827,827,827,0
|
|
20250206,194500,116705609,827,827,827,827,0
|
|
20250206,194400,116705609,827,827,827,827,0
|
|
20250206,194300,116705609,827,827,827,827,0
|
|
20250206,194200,116705609,827,827,827,827,0
|
|
20250206,194100,116705609,827,827,827,827,0
|
|
20250206,194000,116705609,827,827,827,827,0
|
|
20250206,193900,116705609,827,827,827,827,0
|
|
20250206,193800,116705609,827,827,827,827,0
|
|
20250206,193700,116705609,827,827,827,827,0
|
|
20250206,193600,116705609,827,827,827,827,0
|
|
20250206,193500,116705609,827,827,827,827,0
|
|
20250206,193400,116705609,827,827,827,827,0
|
|
20250206,193300,116705609,827,827,827,827,10847
|
|
20250206,193200,116705609,827,827,827,827,0
|
|
20250206,193100,116705609,827,827,827,827,0
|
|
20250206,193000,116705609,827,827,827,827,0
|
|
20250206,192900,116705609,827,827,827,827,0
|
|
20250206,192800,116705609,827,827,827,827,0
|
|
20250206,192700,116705609,827,827,827,827,0
|
|
20250206,192600,116705609,827,827,827,827,0
|
|
20250206,192500,116705609,827,827,827,827,0
|
|
20250206,192400,116705609,827,827,827,827,0
|
|
20250206,192300,116705609,827,827,827,827,0
|
|
20250206,192200,116705609,827,827,827,827,0
|
|
20250206,192100,116705609,827,827,827,827,0
|
|
20250206,192000,116705609,827,827,827,827,0
|
|
20250206,191900,116705609,827,827,827,827,0
|
|
20250206,191800,116705609,827,827,827,827,0
|
|
20250206,191700,116705609,827,827,827,827,0
|
|
20250206,191600,116705609,827,827,827,827,0
|
|
20250206,191500,116705609,827,827,827,827,0
|
|
20250206,191400,116705609,827,827,827,827,0
|
|
20250206,191300,116705609,827,827,827,827,0
|
|
20250206,191200,116705609,827,827,827,827,0
|
|
20250206,191100,116705609,827,827,827,827,0
|
|
20250206,191000,116705609,827,827,827,827,0
|
|
20250206,190900,116705609,827,827,827,827,0
|
|
20250206,190800,116705609,827,827,827,827,0
|
|
20250206,190700,116705609,827,827,827,827,0
|
|
20250206,190600,116705609,827,827,827,827,0
|
|
20250206,190500,116705609,827,827,827,827,0
|
|
20250206,190400,116705609,827,827,827,827,0
|
|
20250206,190300,116705609,827,827,827,827,10847
|
|
20250206,190200,116705609,827,827,827,827,0
|
|
20250206,190100,116705609,827,827,827,827,0
|
|
20250206,190000,116705609,827,827,827,827,0
|
|
20250206,185900,116705609,827,827,827,827,0
|
|
20250206,185800,116705609,827,827,827,827,0
|
|
20250206,185700,116705609,827,827,827,827,0
|
|
20250206,185600,116705609,827,827,827,827,0
|
|
20250206,185500,116705609,827,827,827,827,0
|
|
20250206,185400,116705609,827,827,827,827,0
|
|
20250206,185300,116705609,827,827,827,827,0
|
|
20250206,185200,116705609,827,827,827,827,0
|
|
20250206,185100,116705609,827,827,827,827,0
|
|
20250206,185000,116705609,827,827,827,827,0
|
|
20250206,184900,116705609,827,827,827,827,0
|
|
20250206,184800,116705609,827,827,827,827,0
|
|
20250206,184700,116705609,827,827,827,827,0
|
|
20250206,184600,116705609,827,827,827,827,0
|
|
20250206,184500,116705609,827,827,827,827,0
|
|
20250206,184400,116705609,827,827,827,827,0
|
|
20250206,184300,116705609,827,827,827,827,0
|
|
20250206,184200,116705609,827,827,827,827,0
|
|
20250206,184100,116705609,827,827,827,827,0
|
|
20250206,184000,116705609,827,827,827,827,0
|
|
20250206,183900,116705609,827,827,827,827,0
|
|
20250206,183800,116705609,827,827,827,827,0
|
|
20250206,183700,116705609,827,827,827,827,0
|
|
20250206,183600,116705609,827,827,827,827,0
|
|
20250206,183500,116705609,827,827,827,827,0
|
|
20250206,183400,116705609,827,827,827,827,0
|
|
20250206,183300,116705609,827,827,827,827,10847
|
|
20250206,183200,116705609,827,827,827,827,0
|
|
20250206,183100,116705609,827,827,827,827,0
|
|
20250206,183000,116705609,827,827,827,827,0
|
|
20250206,182900,116705609,827,827,827,827,0
|
|
20250206,182800,116705609,827,827,827,827,0
|
|
20250206,182700,116705609,827,827,827,827,0
|
|
20250206,182600,116705609,827,827,827,827,0
|
|
20250206,182500,116705609,827,827,827,827,0
|
|
20250206,182400,116705609,827,827,827,827,0
|
|
20250206,182300,116705609,827,827,827,827,0
|
|
20250206,182200,116705609,827,827,827,827,0
|
|
20250206,182100,116705609,827,827,827,827,0
|
|
20250206,182000,116705609,827,827,827,827,0
|
|
20250206,181900,116705609,827,827,827,827,0
|
|
20250206,181800,116705609,827,827,827,827,0
|
|
20250206,181700,116705609,827,827,827,827,0
|
|
20250206,181600,116705609,827,827,827,827,0
|
|
20250206,181500,116705609,827,827,827,827,0
|
|
20250206,181400,116705609,827,827,827,827,0
|
|
20250206,181300,116705609,827,827,827,827,0
|
|
20250206,181200,116705609,827,827,827,827,0
|
|
20250206,181100,116705609,827,827,827,827,0
|
|
20250206,181000,116705609,827,827,827,827,0
|
|
20250206,180900,116705609,827,827,827,827,0
|
|
20250206,180800,116705609,827,827,827,827,0
|
|
20250206,180700,116705609,827,827,827,827,0
|
|
20250206,180600,116705609,827,827,827,827,0
|
|
20250206,180500,116705609,827,827,827,827,0
|
|
20250206,180400,116705609,827,827,827,827,0
|
|
20250206,180300,116705609,827,827,827,827,10847
|
|
20250206,180200,116705609,827,827,827,827,0
|
|
20250206,180100,116705609,827,827,827,827,0
|
|
20250206,180000,116705609,827,827,827,827,0
|
|
20250206,175900,116705609,827,827,827,827,0
|
|
20250206,175800,116705609,827,827,827,827,0
|
|
20250206,175700,116705609,827,827,827,827,0
|
|
20250206,175600,116705609,827,827,827,827,0
|
|
20250206,175500,116705609,827,827,827,827,0
|
|
20250206,175400,116705609,827,827,827,827,0
|
|
20250206,175300,116705609,827,827,827,827,0
|
|
20250206,175200,116705609,827,827,827,827,0
|
|
20250206,175100,116705609,827,827,827,827,0
|
|
20250206,175000,116705609,827,827,827,827,0
|
|
20250206,174900,116705609,827,827,827,827,0
|
|
20250206,174800,116705609,827,827,827,827,0
|
|
20250206,174700,116705609,827,827,827,827,0
|
|
20250206,174600,116705609,827,827,827,827,0
|
|
20250206,174500,116705609,827,827,827,827,0
|
|
20250206,174400,116705609,827,827,827,827,0
|
|
20250206,174300,116705609,827,827,827,827,0
|
|
20250206,174200,116705609,827,827,827,827,0
|
|
20250206,174100,116705609,827,827,827,827,0
|
|
20250206,174000,116705609,827,827,827,827,0
|
|
20250206,173900,116705609,827,827,827,827,0
|
|
20250206,173800,116705609,827,827,827,827,0
|
|
20250206,173700,116705609,827,827,827,827,0
|
|
20250206,173600,116705609,827,827,827,827,0
|
|
20250206,173500,116705609,827,827,827,827,0
|
|
20250206,173400,116705609,827,827,827,827,0
|
|
20250206,173300,116705609,827,827,827,827,10847
|
|
20250206,173200,116705609,827,827,827,827,0
|
|
20250206,173100,116705609,827,827,827,827,0
|
|
20250206,173000,116705609,827,827,827,827,0
|
|
20250206,172900,116705609,827,827,827,827,0
|
|
20250206,172800,116705609,827,827,827,827,0
|
|
20250206,172700,116705609,827,827,827,827,0
|
|
20250206,172600,116705609,827,827,827,827,0
|
|
20250206,172500,116705609,827,827,827,827,0
|
|
20250206,172400,116705609,827,827,827,827,0
|
|
20250206,172300,116705609,827,827,827,827,0
|
|
20250206,172200,116705609,827,827,827,827,0
|
|
20250206,172100,116705609,827,827,827,827,0
|
|
20250206,172000,116705609,827,827,827,827,0
|
|
20250206,171900,116705609,827,827,827,827,0
|
|
20250206,171800,116705609,827,827,827,827,0
|
|
20250206,171700,116705609,827,827,827,827,0
|
|
20250206,171600,116705609,827,827,827,827,0
|
|
20250206,171500,116705609,827,827,827,827,0
|
|
20250206,171400,116705609,827,827,827,827,0
|
|
20250206,171300,116705609,827,827,827,827,0
|
|
20250206,171200,116705609,827,827,827,827,0
|
|
20250206,171100,116705609,827,827,827,827,0
|
|
20250206,171000,116705609,827,827,827,827,0
|
|
20250206,170900,116705609,827,827,827,827,0
|
|
20250206,170800,116705609,827,827,827,827,0
|
|
20250206,170700,116705609,827,827,827,827,0
|
|
20250206,170600,116705609,827,827,827,827,0
|
|
20250206,170500,116705609,827,827,827,827,0
|
|
20250206,170400,116705609,827,827,827,827,0
|
|
20250206,170300,116705609,827,827,827,827,10847
|
|
20250206,170200,116705609,827,827,827,827,0
|
|
20250206,170100,116705609,827,827,827,827,0
|
|
20250206,170000,116705609,827,827,827,827,0
|
|
20250206,165900,116705609,827,827,827,827,0
|
|
20250206,165800,116705609,827,827,827,827,0
|
|
20250206,165700,116705609,827,827,827,827,0
|
|
20250206,165600,116705609,827,827,827,827,0
|
|
20250206,165500,116705609,827,827,827,827,0
|
|
20250206,165400,116705609,827,827,827,827,0
|
|
20250206,165300,116705609,827,827,827,827,0
|
|
20250206,165200,116705609,827,827,827,827,0
|
|
20250206,165100,116705609,827,827,827,827,0
|
|
20250206,165000,116705609,827,827,827,827,0
|
|
20250206,164900,116705609,827,827,827,827,0
|
|
20250206,164800,116705609,827,827,827,827,0
|
|
20250206,164700,116705609,827,827,827,827,0
|
|
20250206,164600,116705609,827,827,827,827,0
|
|
20250206,164500,116705609,827,827,827,827,0
|
|
20250206,164400,116705609,827,827,827,827,0
|
|
20250206,164300,116705609,827,827,827,827,0
|
|
20250206,164200,116705609,827,827,827,827,0
|
|
20250206,164100,116705609,827,827,827,827,0
|
|
20250206,164000,116705609,827,827,827,827,0
|
|
20250206,163900,116705609,827,827,827,827,0
|
|
20250206,163800,116705609,827,827,827,827,0
|
|
20250206,163700,116705609,827,827,827,827,0
|
|
20250206,163600,116705609,827,827,827,827,0
|
|
20250206,163500,116705609,827,827,827,827,0
|
|
20250206,163400,116705609,827,827,827,827,0
|
|
20250206,163300,116705609,827,827,827,827,10847
|
|
20250206,163200,116705609,827,827,827,827,0
|
|
20250206,163100,116705609,827,827,827,827,0
|
|
20250206,163000,116705609,827,827,827,827,0
|
|
20250206,162900,116705609,827,827,827,827,0
|
|
20250206,162800,116705609,827,827,827,827,0
|
|
20250206,162700,116705609,827,827,827,827,0
|
|
20250206,162600,116705609,827,827,827,827,0
|
|
20250206,162500,116705609,827,827,827,827,0
|
|
20250206,162400,116705609,827,827,827,827,0
|
|
20250206,162300,116705609,827,827,827,827,0
|
|
20250206,162200,116705609,827,827,827,827,0
|
|
20250206,162100,116705609,827,827,827,827,0
|
|
20250206,162000,116705609,827,827,827,827,0
|
|
20250206,161900,116705609,827,827,827,827,0
|
|
20250206,161800,116705609,827,827,827,827,0
|
|
20250206,161700,116705609,827,827,827,827,0
|
|
20250206,161600,116705609,827,827,827,827,0
|
|
20250206,161500,116705609,827,827,827,827,0
|
|
20250206,161400,116705609,827,827,827,827,0
|
|
20250206,161300,116705609,827,827,827,827,0
|
|
20250206,161200,116705609,827,827,827,827,0
|
|
20250206,161100,116705609,827,827,827,827,0
|
|
20250206,161000,116705609,827,827,827,827,0
|
|
20250206,160900,116705609,827,827,827,827,0
|
|
20250206,160800,116705609,827,827,827,827,0
|
|
20250206,160700,116705609,827,827,827,827,0
|
|
20250206,160600,116705609,827,827,827,827,0
|
|
20250206,160500,116705609,827,827,827,827,0
|
|
20250206,160400,116705609,827,827,827,827,0
|
|
20250206,160300,116705609,827,827,827,827,10847
|
|
20250206,160200,116705609,827,827,827,827,0
|
|
20250206,160100,116705609,827,827,827,827,0
|
|
20250206,160000,116705609,827,827,827,827,0
|
|
20250206,155900,116705609,827,827,827,827,0
|
|
20250206,155800,116705609,827,827,827,827,0
|
|
20250206,155700,116705609,827,827,827,827,0
|
|
20250206,155600,116705609,827,827,827,827,0
|
|
20250206,155500,116705609,827,827,827,827,0
|
|
20250206,155400,116705609,827,827,827,827,0
|
|
20250206,155300,116705609,827,827,827,827,0
|
|
20250206,155200,116705609,827,827,827,827,0
|
|
20250206,155100,116705609,827,827,827,827,0
|
|
20250206,155000,116705609,827,827,827,827,0
|
|
20250206,154900,116705609,827,827,827,827,0
|
|
20250206,154800,116705609,827,827,827,827,0
|
|
20250206,154700,116705609,827,827,827,827,0
|
|
20250206,154600,116705609,827,827,827,827,0
|
|
20250206,154500,116705609,827,827,827,827,0
|
|
20250206,154400,116705609,827,827,827,827,0
|
|
20250206,154300,116705609,827,827,827,827,0
|
|
20250206,154200,116705609,827,827,827,827,0
|
|
20250206,154100,116705609,827,827,827,827,0
|
|
20250206,154000,116705609,827,827,827,827,0
|
|
20250206,153900,116705609,827,827,827,827,0
|
|
20250206,153800,116705609,827,827,827,827,0
|
|
20250206,153700,116705609,827,827,827,827,0
|
|
20250206,153600,116705609,827,827,827,827,0
|
|
20250206,153500,116705609,827,827,827,827,0
|
|
20250206,153400,116705609,827,827,827,827,0
|
|
20250206,153300,116705609,827,827,827,827,10847
|
|
20250206,153200,116705609,827,827,827,827,0
|
|
20250206,153100,116705609,827,827,827,827,0
|
|
20250206,153000,116705609,827,827,827,827,10847
|
|
20250206,152900,107735140,827,827,827,827,0
|
|
20250206,152800,107735140,827,827,827,827,0
|
|
20250206,152700,107735140,827,827,827,827,0
|
|
20250206,152600,107735140,827,827,827,827,0
|
|
20250206,152500,107735140,827,827,827,827,0
|
|
20250206,152400,107735140,827,827,827,827,0
|
|
20250206,152300,107735140,827,827,827,827,0
|
|
20250206,152200,107735140,827,827,827,827,0
|
|
20250206,152100,107735140,827,827,827,827,0
|
|
20250206,152000,107735140,827,827,827,827,0
|
|
20250206,151900,107735140,827,827,827,824,610
|
|
20250206,151800,107231711,827,824,827,824,302
|
|
20250206,151700,106982857,824,824,824,824,35
|
|
20250206,151600,106954017,824,824,824,824,0
|
|
20250206,151500,106954017,824,824,824,824,0
|
|
20250206,151400,106954017,824,824,824,824,6
|
|
20250206,151300,106949073,827,827,827,827,0
|
|
20250206,151200,106949073,827,827,827,827,1
|
|
20250206,151100,106948246,822,822,822,822,0
|
|
20250206,151000,106948246,822,824,824,822,2102
|
|
20250206,150900,105219471,825,825,825,825,14
|
|
20250206,150800,105207921,825,826,826,825,12
|
|
20250206,150700,105198011,826,826,826,826,799
|
|
20250206,150600,104538037,822,822,822,822,0
|
|
20250206,150500,104538037,822,822,822,822,0
|
|
20250206,150400,104538037,822,822,822,822,0
|
|
20250206,150300,104538037,822,822,822,822,0
|
|
20250206,150200,104538037,822,822,822,822,0
|
|
20250206,150100,104538037,822,822,822,822,0
|
|
20250206,150000,104538037,822,822,822,822,0
|
|
20250206,145900,104538037,822,822,822,822,0
|
|
20250206,145800,104538037,822,822,822,822,0
|
|
20250206,145700,104538037,822,822,822,822,0
|
|
20250206,145600,104538037,822,822,822,822,0
|
|
20250206,145500,104538037,822,822,822,822,0
|
|
20250206,145400,104538037,822,822,822,822,400
|
|
20250206,145300,104209237,822,822,822,822,5000
|
|
20250206,145200,100099237,822,822,822,822,1
|
|
20250206,145100,100098415,825,825,825,825,0
|
|
20250206,145000,100098415,825,822,825,822,771
|
|
20250206,144900,99463356,821,821,821,821,0
|
|
20250206,144800,99463356,821,821,821,821,0
|
|
20250206,144700,99463356,821,821,821,821,1212
|
|
20250206,144600,98468304,821,821,821,821,3
|
|
20250206,144500,98465841,825,825,825,825,27
|
|
20250206,144400,98443566,826,826,826,826,0
|
|
20250206,144300,98443566,826,826,826,826,0
|
|
20250206,144200,98443566,826,826,826,826,0
|
|
20250206,144100,98443566,826,826,826,826,0
|
|
20250206,144000,98443566,826,826,826,826,3
|
|
20250206,143900,98441088,826,826,826,826,0
|
|
20250206,143800,98441088,826,826,826,826,0
|
|
20250206,143700,98441088,826,825,826,825,3700
|
|
20250206,143600,95385386,825,825,825,825,2
|
|
20250206,143500,95383736,822,822,822,822,0
|
|
20250206,143400,95383736,822,823,825,822,758
|
|
20250206,143300,94760647,823,823,823,823,0
|
|
20250206,143200,94760647,823,826,826,823,1200
|
|
20250206,143100,93770047,826,826,826,826,2
|
|
20250206,143000,93768395,823,823,823,823,0
|
|
20250206,142900,93768395,823,823,823,823,400
|
|
20250206,142800,93439195,823,823,823,823,0
|
|
20250206,142700,93439195,823,823,823,823,100
|
|
20250206,142600,93356895,823,823,823,823,200
|
|
20250206,142500,93192295,823,823,824,823,1712
|
|
20250206,142400,91782919,822,822,822,822,98
|
|
20250206,142300,91702363,822,822,822,822,0
|
|
20250206,142200,91702363,822,822,822,822,0
|
|
20250206,142100,91702363,822,822,822,822,0
|
|
20250206,142000,91702363,822,822,822,822,0
|
|
20250206,141900,91702363,822,822,822,822,0
|
|
20250206,141800,91702363,822,822,822,822,1
|
|
20250206,141700,91701541,822,822,822,822,0
|
|
20250206,141600,91701541,822,822,822,822,0
|
|
20250206,141500,91701541,822,822,822,822,0
|
|
20250206,141400,91701541,822,822,822,822,0
|
|
20250206,141300,91701541,822,822,822,822,0
|
|
20250206,141200,91701541,822,821,822,821,634
|
|
20250206,141100,91180527,818,818,818,818,0
|
|
20250206,141000,91180527,818,818,818,818,0
|
|
20250206,140900,91180527,818,818,818,818,2
|
|
20250206,140800,91178891,818,818,818,818,0
|
|
20250206,140700,91178891,818,818,818,818,1600
|
|
20250206,140600,89870091,818,818,818,818,0
|
|
20250206,140500,89870091,818,818,818,818,0
|
|
20250206,140400,89870091,818,819,819,818,999
|
|
20250206,140300,89052809,820,820,820,820,1
|
|
20250206,140200,89051989,822,822,822,822,0
|
|
20250206,140100,89051989,822,822,822,822,0
|
|
20250206,140000,89051989,822,822,822,822,0
|
|
20250206,135900,89051989,822,822,822,822,0
|
|
20250206,135800,89051989,822,822,822,822,0
|
|
20250206,135700,89051989,822,821,822,821,921
|
|
20250206,135600,88294947,816,816,816,816,1936
|
|
20250206,135500,86715171,816,816,816,816,6424
|
|
20250206,135400,81473187,816,816,816,816,0
|
|
20250206,135300,81473187,816,818,818,816,5218
|
|
20250206,135200,77207246,822,822,822,822,0
|
|
20250206,135100,77207246,822,822,822,822,0
|
|
20250206,135000,77207246,822,822,822,822,1
|
|
20250206,134900,77206424,822,821,822,821,23
|
|
20250206,134800,77187519,822,822,822,822,0
|
|
20250206,134700,77187519,822,822,822,822,0
|
|
20250206,134600,77187519,822,822,822,822,0
|
|
20250206,134500,77187519,822,822,822,822,0
|
|
20250206,134400,77187519,822,822,822,822,0
|
|
20250206,134300,77187519,822,822,822,822,20
|
|
20250206,134200,77171079,816,816,816,816,0
|
|
20250206,134100,77171079,816,816,816,816,0
|
|
20250206,134000,77171079,816,816,816,816,18
|
|
20250206,133900,77156391,816,816,816,816,0
|
|
20250206,133800,77156391,816,816,816,816,0
|
|
20250206,133700,77156391,816,816,816,816,1
|
|
20250206,133600,77155575,824,824,824,824,0
|
|
20250206,133500,77155575,824,824,824,824,50
|
|
20250206,133400,77114375,815,816,816,815,2621
|
|
20250206,133300,74977338,817,819,819,817,2031
|
|
20250206,133200,73317221,818,821,821,818,990
|
|
20250206,133100,72506162,821,821,821,821,1
|
|
20250206,133000,72505341,820,820,820,820,0
|
|
20250206,132900,72505341,820,820,820,820,20
|
|
20250206,132800,72488941,824,824,824,824,121
|
|
20250206,132700,72389237,825,825,825,825,1
|
|
20250206,132600,72388412,825,823,825,823,705
|
|
20250206,132500,71807031,823,822,823,822,501
|
|
20250206,132400,71395208,818,818,818,818,1221
|
|
20250206,132300,70396430,819,819,819,819,0
|
|
20250206,132200,70396430,819,819,819,819,0
|
|
20250206,132100,70396430,819,819,819,819,2970
|
|
20250206,132000,67964000,820,820,820,820,0
|
|
20250206,131900,67964000,820,820,820,820,408
|
|
20250206,131800,67629440,820,820,820,820,0
|
|
20250206,131700,67629440,820,820,820,820,1592
|
|
20250206,131600,66324000,820,820,820,820,0
|
|
20250206,131500,66324000,820,820,820,820,0
|
|
20250206,131400,66324000,820,820,820,820,0
|
|
20250206,131300,66324000,820,820,820,820,14
|
|
20250206,131200,66312520,821,821,821,821,407
|
|
20250206,131100,65978373,821,821,821,821,0
|
|
20250206,131000,65978373,821,821,821,821,0
|
|
20250206,130900,65978373,821,821,821,821,202
|
|
20250206,130800,65812531,819,819,819,819,0
|
|
20250206,130700,65812531,819,819,819,819,0
|
|
20250206,130600,65812531,819,819,819,819,0
|
|
20250206,130500,65812531,819,819,819,819,0
|
|
20250206,130400,65812531,819,819,819,819,0
|
|
20250206,130300,65812531,819,819,819,819,0
|
|
20250206,130200,65812531,819,819,819,819,0
|
|
20250206,130100,65812531,819,819,819,819,0
|
|
20250206,130000,65812531,819,819,819,819,0
|
|
20250206,125900,65812531,819,819,819,819,0
|
|
20250206,125800,65812531,819,819,819,819,0
|
|
20250206,125700,65812531,819,819,819,819,0
|
|
20250206,125600,65812531,819,819,819,819,0
|
|
20250206,125500,65812531,819,819,819,819,0
|
|
20250206,125400,65812531,819,819,819,819,0
|
|
20250206,125300,65812531,819,819,819,819,0
|
|
20250206,125200,65812531,819,819,819,819,0
|
|
20250206,125100,65812531,819,819,819,819,500
|
|
20250206,125000,65403031,819,821,821,819,6900
|
|
20250206,124900,59748931,823,823,823,823,0
|
|
20250206,124800,59748931,823,823,823,823,0
|
|
20250206,124700,59748931,823,823,823,823,0
|
|
20250206,124600,59748931,823,823,823,823,0
|
|
20250206,124500,59748931,823,823,823,823,0
|
|
20250206,124400,59748931,823,821,823,821,2
|
|
20250206,124300,59747287,823,823,823,823,0
|
|
20250206,124200,59747287,823,823,823,823,560
|
|
20250206,124100,59286407,821,821,821,821,1
|
|
20250206,124000,59285586,823,822,823,822,30
|
|
20250206,123900,59260898,820,820,820,820,0
|
|
20250206,123800,59260898,820,820,820,820,0
|
|
20250206,123700,59260898,820,820,820,820,0
|
|
20250206,123600,59260898,820,820,820,820,0
|
|
20250206,123500,59260898,820,820,820,820,0
|
|
20250206,123400,59260898,820,820,820,820,0
|
|
20250206,123300,59260898,820,820,820,820,0
|
|
20250206,123200,59260898,820,820,820,820,0
|
|
20250206,123100,59260898,820,820,820,820,0
|
|
20250206,123000,59260898,820,820,820,820,0
|
|
20250206,122900,59260898,820,820,820,820,0
|
|
20250206,122800,59260898,820,820,820,820,0
|
|
20250206,122700,59260898,820,820,820,820,0
|
|
20250206,122600,59260898,820,820,820,820,0
|
|
20250206,122500,59260898,820,820,820,820,0
|
|
20250206,122400,59260898,820,820,820,820,0
|
|
20250206,122300,59260898,820,820,820,820,0
|
|
20250206,122200,59260898,820,820,820,820,0
|
|
20250206,122100,59260898,820,820,820,820,0
|
|
20250206,122000,59260898,820,820,820,820,0
|
|
20250206,121900,59260898,820,820,820,820,0
|
|
20250206,121800,59260898,820,820,820,820,0
|
|
20250206,121700,59260898,820,820,820,820,2
|
|
20250206,121600,59259258,822,822,822,822,0
|
|
20250206,121500,59259258,822,822,822,822,0
|
|
20250206,121400,59259258,822,822,822,822,0
|
|
20250206,121300,59259258,822,822,822,822,0
|
|
20250206,121200,59259258,822,822,822,822,0
|
|
20250206,121100,59259258,822,822,822,822,0
|
|
20250206,121000,59259258,822,822,822,822,101
|
|
20250206,120900,59176236,819,819,819,819,143
|
|
20250206,120800,59059119,818,818,818,818,1
|
|
20250206,120700,59058301,817,817,817,817,0
|
|
20250206,120600,59058301,817,817,817,817,0
|
|
20250206,120500,59058301,817,817,817,817,0
|
|
20250206,120400,59058301,817,817,817,817,1
|
|
20250206,120300,59057484,822,822,822,822,0
|
|
20250206,120200,59057484,822,822,822,822,4
|
|
20250206,120100,59054196,817,817,817,817,0
|
|
20250206,120000,59054196,817,817,817,817,0
|
|
20250206,115900,59054196,817,817,817,817,19
|
|
20250206,115800,59038673,817,817,817,817,974
|
|
20250206,115700,58242915,817,819,819,817,10000
|
|
20250206,115600,50066717,823,823,823,823,0
|
|
20250206,115500,50066717,823,823,823,823,0
|
|
20250206,115400,50066717,823,823,823,823,0
|
|
20250206,115300,50066717,823,823,823,823,0
|
|
20250206,115200,50066717,823,823,823,823,0
|
|
20250206,115100,50066717,823,823,823,823,0
|
|
20250206,115000,50066717,823,823,823,823,5
|
|
20250206,114900,50062602,823,823,823,823,60
|
|
20250206,114800,50013222,823,823,823,823,0
|
|
20250206,114700,50013222,823,823,823,823,0
|
|
20250206,114600,50013222,823,823,823,823,200
|
|
20250206,114500,49848622,823,823,823,823,0
|
|
20250206,114400,49848622,823,823,823,823,0
|
|
20250206,114300,49848622,823,823,823,823,5
|
|
20250206,114200,49844507,823,823,823,823,3
|
|
20250206,114100,49842038,820,820,820,820,0
|
|
20250206,114000,49842038,820,820,820,820,365
|
|
20250206,113900,49542738,820,820,820,820,23
|
|
20250206,113800,49523878,820,820,820,820,0
|
|
20250206,113700,49523878,820,820,820,820,214
|
|
20250206,113600,49348398,820,820,820,820,0
|
|
20250206,113500,49348398,820,820,820,820,0
|
|
20250206,113400,49348398,820,820,820,820,12
|
|
20250206,113300,49338558,820,820,820,820,7
|
|
20250206,113200,49332818,820,820,820,820,0
|
|
20250206,113100,49332818,820,820,820,820,0
|
|
20250206,113000,49332818,820,820,820,820,0
|
|
20250206,112900,49332818,820,820,820,820,0
|
|
20250206,112800,49332818,820,820,820,820,0
|
|
20250206,112700,49332818,820,820,820,820,0
|
|
20250206,112600,49332818,820,820,820,820,0
|
|
20250206,112500,49332818,820,820,820,820,0
|
|
20250206,112400,49332818,820,820,820,820,0
|
|
20250206,112300,49332818,820,820,820,820,0
|
|
20250206,112200,49332818,820,820,820,820,0
|
|
20250206,112100,49332818,820,818,820,818,3961
|
|
20250206,112000,46092310,817,817,817,817,0
|
|
20250206,111900,46092310,817,817,817,817,10
|
|
20250206,111800,46084140,820,820,820,820,0
|
|
20250206,111700,46084140,820,820,820,820,0
|
|
20250206,111600,46084140,820,820,820,820,0
|
|
20250206,111500,46084140,820,820,820,820,0
|
|
20250206,111400,46084140,820,820,820,820,0
|
|
20250206,111300,46084140,820,820,820,817,4
|
|
20250206,111200,46080866,816,816,816,816,0
|
|
20250206,111100,46080866,816,816,816,816,0
|
|
20250206,111000,46080866,816,816,816,816,0
|
|
20250206,110900,46080866,816,816,816,816,0
|
|
20250206,110800,46080866,816,817,817,816,4000
|
|
20250206,110700,42816465,818,818,818,818,3000
|
|
20250206,110600,40362465,817,817,817,817,0
|
|
20250206,110500,40362465,817,817,817,817,0
|
|
20250206,110400,40362465,817,817,817,817,0
|
|
20250206,110300,40362465,817,817,817,817,0
|
|
20250206,110200,40362465,817,817,817,817,0
|
|
20250206,110100,40362465,817,820,820,817,6040
|
|
20250206,110000,35419565,820,820,820,820,685
|
|
20250206,105900,34857865,821,821,821,821,0
|
|
20250206,105800,34857865,821,821,821,821,0
|
|
20250206,105700,34857865,821,821,821,821,4
|
|
20250206,105600,34854581,821,821,821,821,0
|
|
20250206,105500,34854581,821,821,821,821,0
|
|
20250206,105400,34854581,821,821,821,821,0
|
|
20250206,105300,34854581,821,821,821,821,17
|
|
20250206,105200,34840624,821,821,821,821,0
|
|
20250206,105100,34840624,821,821,821,821,3
|
|
20250206,105000,34838161,823,823,823,823,0
|
|
20250206,104900,34838161,823,823,823,823,0
|
|
20250206,104800,34838161,823,823,823,823,0
|
|
20250206,104700,34838161,823,823,823,823,0
|
|
20250206,104600,34838161,823,823,823,823,0
|
|
20250206,104500,34838161,823,823,823,823,500
|
|
20250206,104400,34426661,820,824,824,820,899
|
|
20250206,104300,33687481,823,823,823,823,500
|
|
20250206,104200,33275981,823,823,823,823,0
|
|
20250206,104100,33275981,823,823,823,823,0
|
|
20250206,104000,33275981,823,823,823,823,0
|
|
20250206,103900,33275981,823,823,823,823,1001
|
|
20250206,103800,32452158,819,824,824,818,7743
|
|
20250206,103700,26101806,824,824,824,824,1004
|
|
20250206,103600,25274510,824,824,824,824,0
|
|
20250206,103500,25274510,824,822,824,822,600
|
|
20250206,103400,24780310,824,824,824,824,0
|
|
20250206,103300,24780310,824,824,824,824,0
|
|
20250206,103200,24780310,824,824,824,824,0
|
|
20250206,103100,24780310,824,824,824,824,0
|
|
20250206,103000,24780310,824,824,824,824,0
|
|
20250206,102900,24780310,824,824,824,824,100
|
|
20250206,102800,24697910,824,824,824,824,0
|
|
20250206,102700,24697910,824,824,824,824,0
|
|
20250206,102600,24697910,824,824,824,824,60
|
|
20250206,102500,24648470,824,824,824,824,1
|
|
20250206,102400,24647646,824,824,824,824,0
|
|
20250206,102300,24647646,824,824,824,824,0
|
|
20250206,102200,24647646,824,824,824,824,0
|
|
20250206,102100,24647646,824,824,824,824,0
|
|
20250206,102000,24647646,824,824,824,824,0
|
|
20250206,101900,24647646,824,824,824,824,0
|
|
20250206,101800,24647646,824,821,824,821,430
|
|
20250206,101700,24294613,820,820,820,820,0
|
|
20250206,101600,24294613,820,820,820,820,0
|
|
20250206,101500,24294613,820,820,820,820,0
|
|
20250206,101400,24294613,820,820,820,820,0
|
|
20250206,101300,24294613,820,820,820,820,1
|
|
20250206,101200,24293793,821,821,821,821,1207
|
|
20250206,101100,23302846,821,821,821,821,4
|
|
20250206,101000,23299562,820,820,820,820,0
|
|
20250206,100900,23299562,820,820,820,820,173
|
|
20250206,100800,23157702,819,819,819,819,0
|
|
20250206,100700,23157702,819,819,819,819,0
|
|
20250206,100600,23157702,819,821,821,819,6653
|
|
20250206,100500,17706498,827,827,827,827,0
|
|
20250206,100400,17706498,827,827,827,827,1
|
|
20250206,100300,17705671,827,827,827,827,0
|
|
20250206,100200,17705671,827,827,827,827,0
|
|
20250206,100100,17705671,827,827,827,827,0
|
|
20250206,100000,17705671,827,827,827,827,0
|
|
20250206,095900,17705671,827,827,827,827,1
|
|
20250206,095800,17704844,823,824,824,823,215
|
|
20250206,095700,17527894,827,827,827,827,0
|
|
20250206,095600,17527894,827,827,827,827,0
|
|
20250206,095500,17527894,827,827,827,827,0
|
|
20250206,095400,17527894,827,827,827,827,245
|
|
20250206,095300,17325279,822,822,822,822,0
|
|
20250206,095200,17325279,822,822,822,822,0
|
|
20250206,095100,17325279,822,822,822,822,0
|
|
20250206,095000,17325279,822,822,822,822,0
|
|
20250206,094900,17325279,822,819,822,819,7646
|
|
20250206,094800,11041514,821,821,821,821,0
|
|
20250206,094700,11041514,821,821,821,821,0
|
|
20250206,094600,11041514,821,821,821,821,10
|
|
20250206,094500,11033304,821,821,821,819,105
|
|
20250206,094400,10947107,821,821,821,821,50
|
|
20250206,094300,10906057,821,821,821,821,2
|
|
20250206,094200,10904415,819,819,819,819,0
|
|
20250206,094100,10904415,819,819,819,819,0
|
|
20250206,094000,10904415,819,819,819,819,4
|
|
20250206,093900,10901139,818,818,818,818,0
|
|
20250206,093800,10901139,818,818,818,818,0
|
|
20250206,093700,10901139,818,818,818,818,0
|
|
20250206,093600,10901139,818,818,818,818,0
|
|
20250206,093500,10901139,818,818,818,818,9
|
|
20250206,093400,10893777,818,818,818,818,11
|
|
20250206,093300,10884779,819,819,819,819,4
|
|
20250206,093200,10881503,820,820,820,820,331
|
|
20250206,093100,10610083,820,820,820,820,0
|
|
20250206,093000,10610083,820,820,820,820,1873
|
|
20250206,092900,9074223,820,820,821,820,1008
|
|
20250206,092800,8247653,821,822,822,821,93
|
|
20250206,092700,8171272,822,821,822,821,700
|
|
20250206,092600,7595972,821,821,821,821,508
|
|
20250206,092500,7178904,822,822,822,822,97
|
|
20250206,092400,7099170,822,822,822,822,30
|
|
20250206,092300,7074510,821,822,822,821,2787
|
|
20250206,092200,4784400,826,826,826,826,0
|
|
20250206,092100,4784400,826,826,826,826,1
|
|
20250206,092000,4783574,826,826,826,826,0
|
|
20250206,091900,4783574,826,826,826,826,0
|
|
20250206,091800,4783574,826,826,826,826,2
|
|
20250206,091700,4781922,822,823,823,822,239
|
|
20250206,091600,4585462,827,827,827,827,0
|
|
20250206,091500,4585462,827,827,827,827,10
|
|
20250206,091400,4577192,822,822,822,822,134
|
|
20250206,091300,4467044,822,822,822,822,172
|
|
20250206,091200,4325660,821,821,821,821,185
|
|
20250206,091100,4173775,826,826,826,826,300
|
|
20250206,091000,3925975,826,826,826,826,42
|
|
20250206,090900,3891283,828,828,828,828,1100
|
|
20250206,090800,2980483,828,828,828,828,300
|
|
20250206,090700,2732083,828,828,828,828,1
|
|
20250206,090600,2731255,820,820,820,820,100
|
|
20250206,090500,2649255,825,825,825,825,0
|
|
20250206,090400,2649255,825,825,825,820,1903
|
|
20250206,090300,1081785,830,830,830,830,77
|
|
20250206,090200,1017875,830,830,830,830,0
|
|
20250206,090100,1017875,830,830,830,830,100
|
|
20250206,090000,934875,831,831,831,831,1125
|