577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,183400,37142953757,985,985,985,985,102541
|
|
20250213,183300,37142953757,985,985,985,985,0
|
|
20250213,183200,37142953757,985,985,985,985,0
|
|
20250213,183100,37142953757,985,985,985,985,0
|
|
20250213,183000,37142953757,985,985,985,985,0
|
|
20250213,182900,37142953757,985,985,985,985,0
|
|
20250213,182800,37142953757,985,985,985,985,0
|
|
20250213,182700,37142953757,985,985,985,985,0
|
|
20250213,182600,37142953757,985,985,985,985,0
|
|
20250213,182500,37142953757,985,985,985,985,0
|
|
20250213,182400,37142953757,985,985,985,985,0
|
|
20250213,182300,37142953757,985,985,985,985,0
|
|
20250213,182200,37142953757,985,985,985,985,0
|
|
20250213,182100,37142953757,985,985,985,985,0
|
|
20250213,182000,37142953757,985,985,985,985,0
|
|
20250213,181900,37142953757,985,985,985,985,0
|
|
20250213,181800,37142953757,985,985,985,985,0
|
|
20250213,181700,37142953757,985,985,985,985,0
|
|
20250213,181600,37142953757,985,985,985,985,0
|
|
20250213,181500,37142953757,985,985,985,985,0
|
|
20250213,181400,37142953757,985,985,985,985,0
|
|
20250213,181300,37142953757,985,985,985,985,0
|
|
20250213,181200,37142953757,985,985,985,985,0
|
|
20250213,181100,37142953757,985,985,985,985,0
|
|
20250213,181000,37142953757,985,985,985,985,0
|
|
20250213,180900,37142953757,985,985,985,985,0
|
|
20250213,180800,37142953757,985,985,985,985,0
|
|
20250213,180700,37142953757,985,985,985,985,0
|
|
20250213,180600,37142953757,985,985,985,985,0
|
|
20250213,180500,37142953757,985,985,985,985,0
|
|
20250213,180400,37142953757,985,985,985,985,102541
|
|
20250213,180300,37142953757,985,985,985,985,0
|
|
20250213,180200,37142953757,985,985,985,985,0
|
|
20250213,180100,37142953757,985,985,985,985,0
|
|
20250213,180000,37142953757,985,985,985,985,0
|
|
20250213,175900,37142953757,985,985,985,985,0
|
|
20250213,175800,37142953757,985,985,985,985,0
|
|
20250213,175700,37142953757,985,985,985,985,0
|
|
20250213,175600,37142953757,985,985,985,985,0
|
|
20250213,175500,37142953757,985,985,985,985,0
|
|
20250213,175400,37142953757,985,985,985,985,0
|
|
20250213,175300,37142953757,985,985,985,985,0
|
|
20250213,175200,37142953757,985,985,985,985,0
|
|
20250213,175100,37142953757,985,985,985,985,0
|
|
20250213,175000,37142953757,985,985,985,985,0
|
|
20250213,174900,37142953757,985,985,985,985,0
|
|
20250213,174800,37142953757,985,985,985,985,0
|
|
20250213,174700,37142953757,985,985,985,985,0
|
|
20250213,174600,37142953757,985,985,985,985,0
|
|
20250213,174500,37142953757,985,985,985,985,0
|
|
20250213,174400,37142953757,985,985,985,985,0
|
|
20250213,174300,37142953757,985,985,985,985,0
|
|
20250213,174200,37142953757,985,985,985,985,0
|
|
20250213,174100,37142953757,985,985,985,985,0
|
|
20250213,174000,37142953757,985,985,985,985,0
|
|
20250213,173900,37142953757,985,985,985,985,0
|
|
20250213,173800,37142953757,985,985,985,985,0
|
|
20250213,173700,37142953757,985,985,985,985,0
|
|
20250213,173600,37142953757,985,985,985,985,0
|
|
20250213,173500,37142953757,985,985,985,985,0
|
|
20250213,173400,37142953757,985,985,985,985,102541
|
|
20250213,173300,37142953757,985,985,985,985,0
|
|
20250213,173200,37142953757,985,985,985,985,0
|
|
20250213,173100,37142953757,985,985,985,985,0
|
|
20250213,173000,37142953757,985,985,985,985,0
|
|
20250213,172900,37142953757,985,985,985,985,0
|
|
20250213,172800,37142953757,985,985,985,985,0
|
|
20250213,172700,37142953757,985,985,985,985,0
|
|
20250213,172600,37142953757,985,985,985,985,0
|
|
20250213,172500,37142953757,985,985,985,985,0
|
|
20250213,172400,37142953757,985,985,985,985,0
|
|
20250213,172300,37142953757,985,985,985,985,0
|
|
20250213,172200,37142953757,985,985,985,985,0
|
|
20250213,172100,37142953757,985,985,985,985,0
|
|
20250213,172000,37142953757,985,985,985,985,0
|
|
20250213,171900,37142953757,985,985,985,985,0
|
|
20250213,171800,37142953757,985,985,985,985,0
|
|
20250213,171700,37142953757,985,985,985,985,0
|
|
20250213,171600,37142953757,985,985,985,985,0
|
|
20250213,171500,37142953757,985,985,985,985,0
|
|
20250213,171400,37142953757,985,985,985,985,0
|
|
20250213,171300,37142953757,985,985,985,985,0
|
|
20250213,171200,37142953757,985,985,985,985,0
|
|
20250213,171100,37142953757,985,985,985,985,0
|
|
20250213,171000,37142953757,985,985,985,985,0
|
|
20250213,170900,37142953757,985,985,985,985,0
|
|
20250213,170800,37142953757,985,985,985,985,0
|
|
20250213,170700,37142953757,985,985,985,985,0
|
|
20250213,170600,37142953757,985,985,985,985,0
|
|
20250213,170500,37142953757,985,985,985,985,0
|
|
20250213,170400,37142953757,985,985,985,985,102541
|
|
20250213,170300,37142953757,985,985,985,985,0
|
|
20250213,170200,37142953757,985,985,985,985,0
|
|
20250213,170100,37142953757,985,985,985,985,0
|
|
20250213,170000,37142953757,985,985,985,985,0
|
|
20250213,165900,37142953757,985,985,985,985,0
|
|
20250213,165800,37142953757,985,985,985,985,0
|
|
20250213,165700,37142953757,985,985,985,985,0
|
|
20250213,165600,37142953757,985,985,985,985,0
|
|
20250213,165500,37142953757,985,985,985,985,0
|
|
20250213,165400,37142953757,985,985,985,985,0
|
|
20250213,165300,37142953757,985,985,985,985,0
|
|
20250213,165200,37142953757,985,985,985,985,0
|
|
20250213,165100,37142953757,985,985,985,985,0
|
|
20250213,165000,37142953757,985,985,985,985,0
|
|
20250213,164900,37142953757,985,985,985,985,0
|
|
20250213,164800,37142953757,985,985,985,985,0
|
|
20250213,164700,37142953757,985,985,985,985,0
|
|
20250213,164600,37142953757,985,985,985,985,0
|
|
20250213,164500,37142953757,985,985,985,985,0
|
|
20250213,164400,37142953757,985,985,985,985,0
|
|
20250213,164300,37142953757,985,985,985,985,0
|
|
20250213,164200,37142953757,985,985,985,985,0
|
|
20250213,164100,37142953757,985,985,985,985,0
|
|
20250213,164000,37142953757,985,985,985,985,0
|
|
20250213,163900,37142953757,985,985,985,985,0
|
|
20250213,163800,37142953757,985,985,985,985,0
|
|
20250213,163700,37142953757,985,985,985,985,0
|
|
20250213,163600,37142953757,985,985,985,985,0
|
|
20250213,163500,37142953757,985,985,985,985,0
|
|
20250213,163400,37142953757,985,985,985,985,102541
|
|
20250213,163300,37142953757,985,985,985,985,0
|
|
20250213,163200,37142953757,985,985,985,985,0
|
|
20250213,163100,37142953757,985,985,985,985,0
|
|
20250213,163000,37142953757,985,985,985,985,0
|
|
20250213,162900,37142953757,985,985,985,985,0
|
|
20250213,162800,37142953757,985,985,985,985,0
|
|
20250213,162700,37142953757,985,985,985,985,0
|
|
20250213,162600,37142953757,985,985,985,985,0
|
|
20250213,162500,37142953757,985,985,985,985,0
|
|
20250213,162400,37142953757,985,985,985,985,0
|
|
20250213,162300,37142953757,985,985,985,985,0
|
|
20250213,162200,37142953757,985,985,985,985,0
|
|
20250213,162100,37142953757,985,985,985,985,0
|
|
20250213,162000,37142953757,985,985,985,985,0
|
|
20250213,161900,37142953757,985,985,985,985,0
|
|
20250213,161800,37142953757,985,985,985,985,0
|
|
20250213,161700,37142953757,985,985,985,985,0
|
|
20250213,161600,37142953757,985,985,985,985,0
|
|
20250213,161500,37142953757,985,985,985,985,0
|
|
20250213,161400,37142953757,985,985,985,985,0
|
|
20250213,161300,37142953757,985,985,985,985,0
|
|
20250213,161200,37142953757,985,985,985,985,0
|
|
20250213,161100,37142953757,985,985,985,985,0
|
|
20250213,161000,37142953757,985,985,985,985,0
|
|
20250213,160900,37142953757,985,985,985,985,0
|
|
20250213,160800,37142953757,985,985,985,985,0
|
|
20250213,160700,37142953757,985,985,985,985,0
|
|
20250213,160600,37142953757,985,985,985,985,0
|
|
20250213,160500,37142953757,985,985,985,985,0
|
|
20250213,160400,37142953757,985,985,985,985,102541
|
|
20250213,160300,37142953757,985,985,985,985,0
|
|
20250213,160200,37142953757,985,985,985,985,0
|
|
20250213,160100,37142953757,985,985,985,985,0
|
|
20250213,160000,37142953757,985,985,985,985,0
|
|
20250213,155900,37142953757,985,985,985,985,0
|
|
20250213,155800,37142953757,985,985,985,985,0
|
|
20250213,155700,37142953757,985,985,985,985,0
|
|
20250213,155600,37142953757,985,985,985,985,0
|
|
20250213,155500,37142953757,985,985,985,985,0
|
|
20250213,155400,37142953757,985,985,985,985,0
|
|
20250213,155300,37142953757,985,985,985,985,0
|
|
20250213,155200,37142953757,985,985,985,985,0
|
|
20250213,155100,37142953757,985,985,985,985,0
|
|
20250213,155000,37142953757,985,985,985,985,0
|
|
20250213,154900,37142953757,985,985,985,985,0
|
|
20250213,154800,37142953757,985,985,985,985,0
|
|
20250213,154700,37142953757,985,985,985,985,0
|
|
20250213,154600,37142953757,985,985,985,985,0
|
|
20250213,154500,37142953757,985,985,985,985,0
|
|
20250213,154400,37142953757,985,985,985,985,0
|
|
20250213,154300,37142953757,985,985,985,985,0
|
|
20250213,154200,37142953757,985,985,985,985,0
|
|
20250213,154100,37142953757,985,985,985,985,0
|
|
20250213,154000,37142953757,985,985,985,985,0
|
|
20250213,153900,37142953757,985,985,985,985,0
|
|
20250213,153800,37142953757,985,985,985,985,0
|
|
20250213,153700,37142953757,985,985,985,985,0
|
|
20250213,153600,37142953757,985,985,985,985,0
|
|
20250213,153500,37142953757,985,985,985,985,0
|
|
20250213,153400,37142953757,985,985,985,985,102541
|
|
20250213,153300,37142953757,985,985,985,985,0
|
|
20250213,153200,37142953757,985,985,985,985,0
|
|
20250213,153100,37142953757,985,985,985,985,0
|
|
20250213,153000,37142953757,985,985,985,985,102541
|
|
20250213,152900,37041950872,985,985,985,985,0
|
|
20250213,152800,37041950872,985,985,985,985,0
|
|
20250213,152700,37041950872,985,985,985,985,0
|
|
20250213,152600,37041950872,985,985,985,985,0
|
|
20250213,152500,37041950872,985,985,985,985,0
|
|
20250213,152400,37041950872,985,985,985,985,0
|
|
20250213,152300,37041950872,985,985,985,985,0
|
|
20250213,152200,37041950872,985,985,985,985,0
|
|
20250213,152100,37041950872,985,985,985,985,0
|
|
20250213,152000,37041950872,985,985,985,985,0
|
|
20250213,151900,37041950872,985,987,987,985,61141
|
|
20250213,151800,36981717162,986,986,987,985,40861
|
|
20250213,151700,36941417521,986,985,987,985,30838
|
|
20250213,151600,36911011062,986,987,987,985,47388
|
|
20250213,151500,36864305050,987,988,988,986,8973
|
|
20250213,151400,36855452522,986,987,988,986,36623
|
|
20250213,151300,36819309399,987,987,988,986,56228
|
|
20250213,151200,36763829713,988,986,988,985,42397
|
|
20250213,151100,36721987563,985,984,986,984,41062
|
|
20250213,151000,36681533165,985,984,985,983,16526
|
|
20250213,150900,36665281719,985,984,985,983,11074
|
|
20250213,150800,36654389895,984,983,984,982,18573
|
|
20250213,150700,36636132028,982,983,983,982,11403
|
|
20250213,150600,36624929224,983,982,983,981,6172
|
|
20250213,150500,36618868225,981,982,982,980,70181
|
|
20250213,150400,36550033545,983,981,983,981,24346
|
|
20250213,150300,36526130433,981,981,982,981,17733
|
|
20250213,150200,36508729705,982,981,982,980,55647
|
|
20250213,150100,36454169269,981,981,983,980,56093
|
|
20250213,150000,36399138086,981,984,985,980,80353
|
|
20250213,145900,36320129510,985,985,987,984,17657
|
|
20250213,145800,36302747384,987,987,988,985,20782
|
|
20250213,145700,36282265652,987,987,988,987,32512
|
|
20250213,145600,36250174797,987,988,988,987,29440
|
|
20250213,145500,36221115887,988,989,990,987,30450
|
|
20250213,145400,36191017915,990,990,990,989,25882
|
|
20250213,145300,36165417420,989,990,990,989,24234
|
|
20250213,145200,36141433291,989,990,990,989,27292
|
|
20250213,145100,36114421285,989,988,990,986,132483
|
|
20250213,145000,35983368372,987,987,988,986,25654
|
|
20250213,144900,35958049533,986,986,988,985,47758
|
|
20250213,144800,35910930008,987,984,987,984,24368
|
|
20250213,144700,35886916547,985,983,985,983,43628
|
|
20250213,144600,35843963583,984,980,984,980,27453
|
|
20250213,144500,35817027690,981,979,981,979,14554
|
|
20250213,144400,35802763373,980,979,980,978,22188
|
|
20250213,144300,35781029780,980,978,981,978,20079
|
|
20250213,144200,35761362442,978,979,979,978,6606
|
|
20250213,144100,35754900342,979,980,980,978,39830
|
|
20250213,144000,35715907452,980,980,981,980,11991
|
|
20250213,143900,35704156243,980,981,981,980,28884
|
|
20250213,143800,35675847668,981,981,981,980,9851
|
|
20250213,143700,35666183937,981,981,981,980,13871
|
|
20250213,143600,35652585255,981,980,981,980,9256
|
|
20250213,143500,35643507000,981,981,982,980,12827
|
|
20250213,143400,35630930404,982,981,982,980,17967
|
|
20250213,143300,35613305531,981,981,981,980,32866
|
|
20250213,143200,35581088733,981,982,982,980,46474
|
|
20250213,143100,35535503721,982,982,982,980,38085
|
|
20250213,143000,35498154650,982,981,983,980,16678
|
|
20250213,142900,35481793125,983,983,983,982,5763
|
|
20250213,142800,35476129901,981,985,986,981,13839
|
|
20250213,142700,35462517371,985,985,986,985,20968
|
|
20250213,142600,35441861228,986,986,986,985,3087
|
|
20250213,142500,35438818049,986,986,987,985,6226
|
|
20250213,142400,35432680559,986,986,986,985,10352
|
|
20250213,142300,35422476887,986,986,986,985,12901
|
|
20250213,142200,35409757052,986,985,986,985,26605
|
|
20250213,142100,35383546783,986,987,987,985,3772
|
|
20250213,142000,35379828126,987,985,987,985,28525
|
|
20250213,141900,35351729196,981,987,987,981,19500
|
|
20250213,141800,35332517176,987,986,988,984,99277
|
|
20250213,141700,35234562527,984,982,987,982,24099
|
|
20250213,141600,35210858692,982,981,982,980,17597
|
|
20250213,141500,35193603910,981,981,982,981,13801
|
|
20250213,141400,35180063338,981,981,982,981,13436
|
|
20250213,141300,35166881918,982,981,982,981,37592
|
|
20250213,141200,35130002612,982,980,988,980,14816
|
|
20250213,141100,35115443934,980,976,981,976,63624
|
|
20250213,141000,35053143502,976,971,979,971,93376
|
|
20250213,140900,34962278002,971,973,973,970,62323
|
|
20250213,140800,34901719358,973,973,973,969,133128
|
|
20250213,140700,34772554171,973,976,977,973,119039
|
|
20250213,140600,34656466950,976,978,978,976,61207
|
|
20250213,140500,34596694832,978,980,980,978,41701
|
|
20250213,140400,34555885108,980,979,980,978,17365
|
|
20250213,140300,34538879467,979,979,980,979,35355
|
|
20250213,140200,34504264170,979,980,981,979,65091
|
|
20250213,140100,34440476966,980,980,981,979,40733
|
|
20250213,140000,34400549419,980,982,982,980,71336
|
|
20250213,135900,34330595193,982,980,982,980,86972
|
|
20250213,135800,34245324537,982,983,983,980,112438
|
|
20250213,135700,34135036721,983,986,986,981,321971
|
|
20250213,135600,33818372417,986,987,988,986,30584
|
|
20250213,135500,33788199313,987,988,988,986,47948
|
|
20250213,135400,33740881354,988,990,990,988,41439
|
|
20250213,135300,33699933692,989,990,991,989,42381
|
|
20250213,135200,33657998170,989,991,991,989,35461
|
|
20250213,135100,33622887381,990,991,991,990,26757
|
|
20250213,135000,33596377157,990,991,991,989,41029
|
|
20250213,134900,33555738092,990,987,991,987,113104
|
|
20250213,134800,33443868544,987,990,990,986,92562
|
|
20250213,134700,33352324087,990,991,991,990,57439
|
|
20250213,134600,33295446534,991,991,991,990,55004
|
|
20250213,134500,33240971317,990,995,995,990,111239
|
|
20250213,134400,33130653710,995,995,995,994,37660
|
|
20250213,134300,33093217898,995,996,997,995,64945
|
|
20250213,134200,33028575980,997,996,997,996,12282
|
|
20250213,134100,33016336005,997,997,997,996,17903
|
|
20250213,134000,32998501216,996,998,998,996,51581
|
|
20250213,133900,32947105893,997,998,998,997,30154
|
|
20250213,133800,32917034123,999,998,999,998,29704
|
|
20250213,133700,32887389307,998,999,999,998,11177
|
|
20250213,133600,32876234221,999,998,999,998,11592
|
|
20250213,133500,32864655096,999,998,999,998,2964
|
|
20250213,133400,32861695075,998,999,999,998,33695
|
|
20250213,133300,32828064724,999,1000,1000,999,12504
|
|
20250213,133200,32815570190,999,1000,1000,999,15117
|
|
20250213,133100,32800466929,999,1000,1000,999,1467
|
|
20250213,133000,32799001366,1000,1000,1000,999,1832
|
|
20250213,132900,32797170566,999,999,1000,999,22867
|
|
20250213,132800,32774318909,999,999,1000,999,10425
|
|
20250213,132700,32763904071,999,999,999,998,19313
|
|
20250213,132600,32744611862,999,999,1000,999,7947
|
|
20250213,132500,32736672783,1000,999,1000,999,17245
|
|
20250213,132400,32719440724,998,999,1000,998,26088
|
|
20250213,132300,32693386564,999,999,999,998,4125
|
|
20250213,132200,32689265695,999,999,999,998,9338
|
|
20250213,132100,32679937036,999,998,999,998,8178
|
|
20250213,132000,32671774279,998,999,999,998,10735
|
|
20250213,131900,32661052029,999,999,1000,999,21578
|
|
20250213,131800,32639490153,1000,1000,1000,999,3490
|
|
20250213,131700,32636002679,1000,999,1000,998,11138
|
|
20250213,131600,32624876292,999,999,1000,998,17728
|
|
20250213,131500,32607164040,999,1000,1000,999,38283
|
|
20250213,131400,32568897847,1000,1001,1001,1000,22891
|
|
20250213,131300,32546006818,1001,1000,1001,1000,17228
|
|
20250213,131200,32528778131,999,1000,1000,999,19121
|
|
20250213,131100,32509670756,999,1001,1001,999,21214
|
|
20250213,131000,32488465549,1000,1000,1001,1000,4869
|
|
20250213,130900,32483596199,1000,1002,1002,1000,1826
|
|
20250213,130800,32481768626,1001,1001,1001,1001,5330
|
|
20250213,130700,32476433296,1001,1000,1002,1000,25010
|
|
20250213,130600,32451392137,1000,1000,1001,1000,25496
|
|
20250213,130500,32425879862,1000,1000,1001,1000,12217
|
|
20250213,130400,32413653184,1000,1000,1001,1000,11545
|
|
20250213,130300,32402107143,1000,1000,1001,1000,7611
|
|
20250213,130200,32394495927,1000,1000,1001,1000,36662
|
|
20250213,130100,32357833394,1000,1001,1001,1000,11713
|
|
20250213,130000,32346118990,1001,1000,1001,1000,23877
|
|
20250213,125900,32322240339,1001,1001,1001,1000,18250
|
|
20250213,125800,32303979104,1001,1000,1001,1000,27757
|
|
20250213,125700,32276197793,1000,1001,1001,1000,4950
|
|
20250213,125600,32271246533,1001,1000,1001,1000,5898
|
|
20250213,125500,32265346666,1000,1001,1001,1000,6578
|
|
20250213,125400,32258765648,1000,1001,1001,1000,26806
|
|
20250213,125300,32231955449,1000,1001,1001,1000,14732
|
|
20250213,125200,32217222068,1001,1001,1001,1000,4515
|
|
20250213,125100,32212704760,1000,1000,1001,1000,32056
|
|
20250213,125000,32180648371,1000,999,1000,999,7527
|
|
20250213,124900,32173126422,999,999,999,998,11414
|
|
20250213,124800,32161726825,998,1001,1001,998,28222
|
|
20250213,124700,32133513557,1000,999,1000,999,21389
|
|
20250213,124600,32112141233,999,1000,1000,999,21078
|
|
20250213,124500,32091073771,1000,1000,1000,999,7394
|
|
20250213,124400,32083682409,999,1001,1002,999,34974
|
|
20250213,124300,32048716745,1002,1002,1002,1001,15300
|
|
20250213,124200,32033390299,1002,1004,1004,1002,17996
|
|
20250213,124100,32015332502,1003,1003,1004,1003,7457
|
|
20250213,124000,32007847891,1003,1004,1004,1003,3683
|
|
20250213,123900,32004152674,1003,1003,1004,1002,15082
|
|
20250213,123800,31989020437,1003,1002,1004,1002,43256
|
|
20250213,123700,31945631236,1003,1002,1004,1001,31100
|
|
20250213,123600,31914441503,1001,1001,1002,1000,36302
|
|
20250213,123500,31878073981,1000,1001,1001,1000,15749
|
|
20250213,123400,31862313716,1000,1000,1001,999,12899
|
|
20250213,123300,31849409383,999,1000,1001,999,23705
|
|
20250213,123200,31825701627,999,999,1001,999,23429
|
|
20250213,123100,31802278962,999,1000,1001,999,10909
|
|
20250213,123000,31791378688,1000,1000,1000,999,7396
|
|
20250213,122900,31783984879,1000,1000,1000,999,2979
|
|
20250213,122800,31781006719,999,1001,1001,998,90512
|
|
20250213,122700,31690579091,1001,1001,1002,1001,11926
|
|
20250213,122600,31678641164,1001,1002,1002,1001,26531
|
|
20250213,122500,31652081336,1002,1002,1002,1001,15021
|
|
20250213,122400,31637040830,1002,1001,1002,1001,17735
|
|
20250213,122300,31619282082,1001,1002,1002,1000,35925
|
|
20250213,122200,31583350156,1001,1002,1003,1000,19530
|
|
20250213,122100,31563797940,1003,1004,1005,1002,63233
|
|
20250213,122000,31500363273,1005,1003,1005,1003,18292
|
|
20250213,121900,31481988123,1004,1003,1004,1002,11115
|
|
20250213,121800,31470832571,1002,1003,1003,1002,30784
|
|
20250213,121700,31439979640,1002,1002,1003,1002,12270
|
|
20250213,121600,31427684896,1002,1003,1003,1001,16244
|
|
20250213,121500,31411409988,1002,1002,1003,1002,8096
|
|
20250213,121400,31403297524,1002,1002,1003,1001,9085
|
|
20250213,121300,31394193489,1003,1003,1003,1002,602
|
|
20250213,121200,31393589836,1003,1000,1003,1000,3573
|
|
20250213,121100,31390013150,1000,1003,1003,1000,5881
|
|
20250213,121000,31384126119,1000,1001,1002,1000,9513
|
|
20250213,120900,31374600391,1000,1000,1001,999,12634
|
|
20250213,120800,31361966375,1000,1001,1002,1000,18015
|
|
20250213,120700,31343942066,1002,1002,1002,1000,7040
|
|
20250213,120600,31336896350,1001,1001,1002,1000,9600
|
|
20250213,120500,31327286780,1001,1002,1002,1001,7652
|
|
20250213,120400,31319619528,1002,1000,1002,1000,9879
|
|
20250213,120300,31309738415,1000,1000,1001,1000,6387
|
|
20250213,120200,31303345302,1000,1000,1001,1000,13334
|
|
20250213,120100,31290011099,1000,1001,1001,1000,3894
|
|
20250213,120000,31286114718,1001,1002,1002,1000,12154
|
|
20250213,115900,31273955448,1002,1002,1002,1000,21856
|
|
20250213,115800,31252089209,1001,1004,1005,1000,31876
|
|
20250213,115700,31220140205,1004,1005,1005,1004,6592
|
|
20250213,115600,31213517861,1005,1008,1008,1005,22553
|
|
20250213,115500,31190831275,1008,1006,1008,1005,29405
|
|
20250213,115400,31161225319,1006,1006,1007,1006,25879
|
|
20250213,115300,31135187787,1007,1006,1007,1005,21692
|
|
20250213,115200,31113371960,1006,1005,1006,1004,19055
|
|
20250213,115100,31094213668,1005,1003,1005,1002,35882
|
|
20250213,115000,31058220391,1003,1001,1003,1001,13937
|
|
20250213,114900,31044255520,1002,1001,1002,1000,4030
|
|
20250213,114800,31040221286,1000,1000,1002,1000,23969
|
|
20250213,114700,31016231060,1001,1001,1002,1000,8163
|
|
20250213,114600,31008060894,1001,1001,1001,1000,4769
|
|
20250213,114500,31003289317,1000,1000,1002,1000,24272
|
|
20250213,114400,30979011329,1000,1002,1002,1000,21777
|
|
20250213,114300,30957220160,1002,1001,1002,1000,5602
|
|
20250213,114200,30951610323,1001,1002,1002,1000,12870
|
|
20250213,114100,30938728539,1002,1001,1002,1000,21458
|
|
20250213,114000,30917251969,1002,1006,1007,1000,59984
|
|
20250213,113900,30857029024,1007,1009,1010,1005,92050
|
|
20250213,113800,30764275482,1008,1007,1009,1006,46473
|
|
20250213,113700,30717444474,1006,1006,1008,1005,63380
|
|
20250213,113600,30653668881,1005,1004,1006,1003,28305
|
|
20250213,113500,30625235487,1003,998,1004,998,35305
|
|
20250213,113400,30589929484,998,999,999,998,10976
|
|
20250213,113300,30578972603,999,1000,1001,999,10299
|
|
20250213,113200,30568673570,1000,999,1001,999,42372
|
|
20250213,113100,30526332190,1000,1001,1001,1000,21503
|
|
20250213,113000,30504828569,1000,1001,1001,1000,14195
|
|
20250213,112900,30490629582,1001,1001,1002,1000,11659
|
|
20250213,112800,30478963331,1001,1001,1002,1000,11765
|
|
20250213,112700,30467186115,1002,1000,1003,1000,6988
|
|
20250213,112600,30460188095,1001,999,1001,999,5760
|
|
20250213,112500,30454429208,999,1000,1000,998,11236
|
|
20250213,112400,30443204433,1000,1000,1001,998,42856
|
|
20250213,112300,30400381714,1000,1002,1002,1000,26300
|
|
20250213,112200,30374070290,1001,1001,1003,1001,11316
|
|
20250213,112100,30362726814,1001,1002,1002,1000,6907
|
|
20250213,112000,30355808981,1002,1000,1002,1000,3082
|
|
20250213,111900,30352725444,1000,1003,1003,1000,18106
|
|
20250213,111800,30334619379,1003,1000,1003,999,28193
|
|
20250213,111700,30306429840,1000,999,1000,999,14661
|
|
20250213,111600,30291781243,999,999,999,998,12052
|
|
20250213,111500,30279743940,1000,1000,1000,998,29874
|
|
20250213,111400,30249891585,1000,1005,1007,1000,54532
|
|
20250213,111300,30195230179,1005,1006,1009,1003,177914
|
|
20250213,111200,30016115638,1007,1002,1007,1002,40442
|
|
20250213,111100,29975473804,1003,997,1003,997,97493
|
|
20250213,111000,29877955340,998,999,999,998,9156
|
|
20250213,110900,29868815530,998,999,999,998,13783
|
|
20250213,110800,29855056472,999,998,999,997,17431
|
|
20250213,110700,29837652532,999,999,999,998,9273
|
|
20250213,110600,29828395409,999,998,999,998,11072
|
|
20250213,110500,29817337251,998,998,999,997,11922
|
|
20250213,110400,29805440949,998,999,999,997,29461
|
|
20250213,110300,29776047564,999,998,1000,997,47483
|
|
20250213,110200,29728618148,998,997,998,996,15787
|
|
20250213,110100,29712866329,996,996,997,995,15645
|
|
20250213,110000,29697271936,997,995,997,994,21516
|
|
20250213,105900,29675862432,995,995,995,994,32324
|
|
20250213,105800,29643702052,994,993,995,993,45412
|
|
20250213,105700,29598532379,993,993,993,991,26270
|
|
20250213,105600,29572451913,993,992,993,992,15541
|
|
20250213,105500,29557026997,993,994,994,990,54306
|
|
20250213,105400,29503134101,993,995,995,992,33891
|
|
20250213,105300,29469453138,995,992,995,992,50404
|
|
20250213,105200,29419341024,992,988,992,988,32624
|
|
20250213,105100,29387062676,988,985,990,984,88526
|
|
20250213,105000,29299677253,987,989,989,983,200254
|
|
20250213,104900,29102428371,989,991,992,988,126297
|
|
20250213,104800,28977390495,992,994,994,991,104021
|
|
20250213,104700,28874121739,994,995,995,993,111581
|
|
20250213,104600,28763278306,995,995,995,994,46734
|
|
20250213,104500,28716820130,995,996,998,994,143670
|
|
20250213,104400,28573791421,997,997,998,996,83438
|
|
20250213,104300,28490636220,997,998,999,997,54077
|
|
20250213,104200,28436690722,998,998,999,998,93615
|
|
20250213,104100,28343251522,998,999,999,998,27566
|
|
20250213,104000,28315727469,998,999,999,998,10811
|
|
20250213,103900,28304928260,999,999,1000,998,23876
|
|
20250213,103800,28281081909,999,1000,1001,998,49702
|
|
20250213,103700,28231420377,1001,1001,1001,999,18315
|
|
20250213,103600,28213105299,1001,1001,1001,999,28683
|
|
20250213,103500,28184420490,1001,1000,1001,999,46207
|
|
20250213,103400,28138236682,1000,1000,1000,999,58785
|
|
20250213,103300,28079451865,1000,1000,1000,999,63953
|
|
20250213,103200,28015510886,1000,999,1000,998,68289
|
|
20250213,103100,27947303211,1000,1000,1002,999,19826
|
|
20250213,103000,27927474262,1000,1002,1003,1000,44265
|
|
20250213,102900,27883150479,1002,999,1003,999,258048
|
|
20250213,102800,27625148796,1000,999,1000,999,53861
|
|
20250213,102700,27571335719,1000,1000,1000,999,55823
|
|
20250213,102600,27515534367,1000,1002,1002,999,67324
|
|
20250213,102500,27448190607,1002,1002,1003,1000,122647
|
|
20250213,102400,27325472062,1002,1002,1003,1002,23751
|
|
20250213,102300,27301657282,1003,1002,1003,1002,60348
|
|
20250213,102200,27241137073,1003,1003,1003,1002,28610
|
|
20250213,102100,27212462842,1003,1004,1004,1001,40941
|
|
20250213,102000,27171432275,1003,1001,1003,1000,54328
|
|
20250213,101900,27117053371,1001,1005,1006,1000,125928
|
|
20250213,101800,26990752094,1004,1001,1010,1000,200645
|
|
20250213,101700,26789369358,1000,998,1002,997,312532
|
|
20250213,101600,26476974607,998,997,999,995,116912
|
|
20250213,101500,26360478074,995,1002,1002,995,406127
|
|
20250213,101400,25954377645,1002,1002,1003,1001,148432
|
|
20250213,101300,25805667425,1002,1005,1005,1001,191402
|
|
20250213,101200,25613740554,1005,1007,1009,1004,165245
|
|
20250213,101100,25447560332,1007,1010,1011,1007,128828
|
|
20250213,101000,25317627867,1011,1013,1013,1010,34656
|
|
20250213,100900,25282591122,1013,1014,1014,1010,100435
|
|
20250213,100800,25181035528,1015,1012,1015,1011,147375
|
|
20250213,100700,25031856999,1011,1012,1012,1010,49725
|
|
20250213,100600,24981579738,1012,1012,1012,1011,63734
|
|
20250213,100500,24917115553,1011,1011,1012,1011,65798
|
|
20250213,100400,24850589338,1012,1012,1012,1011,54975
|
|
20250213,100300,24794992340,1012,1013,1013,1011,95218
|
|
20250213,100200,24698619677,1013,1017,1017,1013,61405
|
|
20250213,100100,24636276285,1018,1019,1019,1016,59893
|
|
20250213,100000,24575332662,1018,1018,1020,1017,109909
|
|
20250213,095900,24463430608,1018,1013,1018,1013,61817
|
|
20250213,095800,24400646111,1013,1011,1014,1009,207233
|
|
20250213,095700,24191198263,1011,1016,1016,1010,281279
|
|
20250213,095600,23906542784,1015,1018,1018,1015,228575
|
|
20250213,095500,23674410085,1017,1018,1019,1016,98449
|
|
20250213,095400,23574247976,1018,1019,1020,1018,126628
|
|
20250213,095300,23445229218,1020,1022,1022,1019,297863
|
|
20250213,095200,23141358593,1021,1023,1023,1021,88589
|
|
20250213,095100,23050842169,1023,1022,1023,1021,34018
|
|
20250213,095000,23016073520,1022,1022,1023,1021,62002
|
|
20250213,094900,22952731215,1022,1024,1025,1021,66711
|
|
20250213,094800,22884510322,1025,1025,1028,1023,121264
|
|
20250213,094700,22760221209,1025,1026,1027,1024,128041
|
|
20250213,094600,22628900212,1025,1026,1027,1024,79111
|
|
20250213,094500,22547812708,1025,1023,1026,1023,65162
|
|
20250213,094400,22481030964,1025,1022,1025,1021,105395
|
|
20250213,094300,22373260858,1022,1022,1023,1022,33885
|
|
20250213,094200,22338618981,1023,1024,1025,1022,87828
|
|
20250213,094100,22248762418,1024,1023,1024,1021,85127
|
|
20250213,094000,22161790546,1022,1020,1022,1020,167494
|
|
20250213,093900,21990704786,1021,1022,1022,1020,49855
|
|
20250213,093800,21939796340,1020,1021,1024,1020,92906
|
|
20250213,093700,21844958309,1022,1025,1025,1021,124953
|
|
20250213,093600,21717015223,1024,1021,1025,1020,123552
|
|
20250213,093500,21590653315,1023,1022,1024,1021,131336
|
|
20250213,093400,21456438166,1022,1022,1026,1021,107348
|
|
20250213,093300,21346622338,1021,1021,1025,1018,333740
|
|
20250213,093200,21006094284,1021,1029,1029,1020,335990
|
|
20250213,093100,20662529632,1029,1038,1042,1028,325414
|
|
20250213,093000,20326203162,1038,1038,1044,1036,190256
|
|
20250213,092900,20128547764,1037,1035,1038,1030,342387
|
|
20250213,092800,19774508370,1036,1045,1045,1035,402599
|
|
20250213,092700,19355754194,1046,1043,1049,1043,259706
|
|
20250213,092600,19084288651,1044,1051,1054,1043,570988
|
|
20250213,092500,18486518852,1053,1057,1065,1049,993767
|
|
20250213,092400,17435206284,1057,1052,1059,1049,580358
|
|
20250213,092300,16823336049,1051,1048,1058,1047,851977
|
|
20250213,092200,15926848872,1048,1038,1050,1035,417650
|
|
20250213,092100,15489659521,1037,1049,1050,1033,979150
|
|
20250213,092000,14466293067,1048,1036,1049,1035,607775
|
|
20250213,091900,13832630773,1034,1027,1037,1027,475067
|
|
20250213,091800,13342072449,1028,1021,1028,1021,128866
|
|
20250213,091700,13209895960,1024,1029,1031,1020,385403
|
|
20250213,091600,12813944070,1029,1029,1032,1025,385306
|
|
20250213,091500,12417367487,1029,1019,1029,1019,473464
|
|
20250213,091400,11932042291,1019,1016,1021,1015,510744
|
|
20250213,091300,11412047421,1016,1020,1020,1015,265101
|
|
20250213,091200,11142178594,1019,1022,1022,1018,289186
|
|
20250213,091100,10847202279,1023,1021,1029,1016,400840
|
|
20250213,091000,10437636997,1023,1012,1028,1012,498162
|
|
20250213,090900,9929140372,1014,1011,1014,1003,579318
|
|
20250213,090800,9343879010,1011,1020,1021,1010,364569
|
|
20250213,090700,8973578043,1020,1022,1024,1019,384204
|
|
20250213,090600,8581317020,1021,1024,1025,1020,445322
|
|
20250213,090500,8125824448,1024,1029,1030,1022,653377
|
|
20250213,090400,7454976038,1028,1028,1030,1022,710836
|
|
20250213,090300,6726219489,1027,1046,1047,1025,888477
|
|
20250213,090200,5803192224,1046,1050,1053,1042,1484561
|
|
20250213,090100,4247753721,1051,1071,1075,1046,1364168
|
|
20250213,090000,2798478668,1074,1042,1080,1037,2647264
|