602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,185800,1833180090,3005,3005,3005,3005,0
|
|
20250210,185700,1833180090,3005,3005,3005,3005,0
|
|
20250210,185600,1833180090,3005,3005,3005,3005,0
|
|
20250210,185500,1833180090,3005,3005,3005,3005,0
|
|
20250210,185400,1833180090,3005,3005,3005,3005,0
|
|
20250210,185300,1833180090,3005,3005,3005,3005,0
|
|
20250210,185200,1833180090,3005,3005,3005,3005,0
|
|
20250210,185100,1833180090,3005,3005,3005,3005,0
|
|
20250210,185000,1833180090,3005,3005,3005,3005,0
|
|
20250210,184900,1833180090,3005,3005,3005,3005,0
|
|
20250210,184800,1833180090,3005,3005,3005,3005,0
|
|
20250210,184700,1833180090,3005,3005,3005,3005,0
|
|
20250210,184600,1833180090,3005,3005,3005,3005,0
|
|
20250210,184500,1833180090,3005,3005,3005,3005,0
|
|
20250210,184400,1833180090,3005,3005,3005,3005,0
|
|
20250210,184300,1833180090,3005,3005,3005,3005,0
|
|
20250210,184200,1833180090,3005,3005,3005,3005,0
|
|
20250210,184100,1833180090,3005,3005,3005,3005,0
|
|
20250210,184000,1833180090,3005,3005,3005,3005,0
|
|
20250210,183900,1833180090,3005,3005,3005,3005,0
|
|
20250210,183800,1833180090,3005,3005,3005,3005,0
|
|
20250210,183700,1833180090,3005,3005,3005,3005,0
|
|
20250210,183600,1833180090,3005,3005,3005,3005,0
|
|
20250210,183500,1833180090,3005,3005,3005,3005,0
|
|
20250210,183400,1833180090,3005,3005,3005,3005,0
|
|
20250210,183300,1833180090,3005,3005,3005,3005,0
|
|
20250210,183200,1833180090,3005,3005,3005,3005,0
|
|
20250210,183100,1833180090,3005,3005,3005,3005,0
|
|
20250210,183000,1833180090,3005,3005,3005,3005,0
|
|
20250210,182900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,182800,1833180090,3005,3005,3005,3005,0
|
|
20250210,182700,1833180090,3005,3005,3005,3005,0
|
|
20250210,182600,1833180090,3005,3005,3005,3005,0
|
|
20250210,182500,1833180090,3005,3005,3005,3005,0
|
|
20250210,182400,1833180090,3005,3005,3005,3005,0
|
|
20250210,182300,1833180090,3005,3005,3005,3005,0
|
|
20250210,182200,1833180090,3005,3005,3005,3005,0
|
|
20250210,182100,1833180090,3005,3005,3005,3005,0
|
|
20250210,182000,1833180090,3005,3005,3005,3005,0
|
|
20250210,181900,1833180090,3005,3005,3005,3005,0
|
|
20250210,181800,1833180090,3005,3005,3005,3005,0
|
|
20250210,181700,1833180090,3005,3005,3005,3005,0
|
|
20250210,181600,1833180090,3005,3005,3005,3005,0
|
|
20250210,181500,1833180090,3005,3005,3005,3005,0
|
|
20250210,181400,1833180090,3005,3005,3005,3005,0
|
|
20250210,181300,1833180090,3005,3005,3005,3005,0
|
|
20250210,181200,1833180090,3005,3005,3005,3005,0
|
|
20250210,181100,1833180090,3005,3005,3005,3005,0
|
|
20250210,181000,1833180090,3005,3005,3005,3005,0
|
|
20250210,180900,1833180090,3005,3005,3005,3005,0
|
|
20250210,180800,1833180090,3005,3005,3005,3005,0
|
|
20250210,180700,1833180090,3005,3005,3005,3005,0
|
|
20250210,180600,1833180090,3005,3005,3005,3005,0
|
|
20250210,180500,1833180090,3005,3005,3005,3005,0
|
|
20250210,180400,1833180090,3005,3005,3005,3005,0
|
|
20250210,180300,1833180090,3005,3005,3005,3005,0
|
|
20250210,180200,1833180090,3005,3005,3005,3005,0
|
|
20250210,180100,1833180090,3005,3005,3005,3005,0
|
|
20250210,180000,1833180090,3005,3005,3005,3005,0
|
|
20250210,175900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,175800,1833180090,3005,3005,3005,3005,0
|
|
20250210,175700,1833180090,3005,3005,3005,3005,0
|
|
20250210,175600,1833180090,3005,3005,3005,3005,0
|
|
20250210,175500,1833180090,3005,3005,3005,3005,0
|
|
20250210,175400,1833180090,3005,3005,3005,3005,0
|
|
20250210,175300,1833180090,3005,3005,3005,3005,0
|
|
20250210,175200,1833180090,3005,3005,3005,3005,0
|
|
20250210,175100,1833180090,3005,3005,3005,3005,0
|
|
20250210,175000,1833180090,3005,3005,3005,3005,0
|
|
20250210,174900,1833180090,3005,3005,3005,3005,0
|
|
20250210,174800,1833180090,3005,3005,3005,3005,0
|
|
20250210,174700,1833180090,3005,3005,3005,3005,0
|
|
20250210,174600,1833180090,3005,3005,3005,3005,0
|
|
20250210,174500,1833180090,3005,3005,3005,3005,0
|
|
20250210,174400,1833180090,3005,3005,3005,3005,0
|
|
20250210,174300,1833180090,3005,3005,3005,3005,0
|
|
20250210,174200,1833180090,3005,3005,3005,3005,0
|
|
20250210,174100,1833180090,3005,3005,3005,3005,0
|
|
20250210,174000,1833180090,3005,3005,3005,3005,0
|
|
20250210,173900,1833180090,3005,3005,3005,3005,0
|
|
20250210,173800,1833180090,3005,3005,3005,3005,0
|
|
20250210,173700,1833180090,3005,3005,3005,3005,0
|
|
20250210,173600,1833180090,3005,3005,3005,3005,0
|
|
20250210,173500,1833180090,3005,3005,3005,3005,0
|
|
20250210,173400,1833180090,3005,3005,3005,3005,0
|
|
20250210,173300,1833180090,3005,3005,3005,3005,0
|
|
20250210,173200,1833180090,3005,3005,3005,3005,0
|
|
20250210,173100,1833180090,3005,3005,3005,3005,0
|
|
20250210,173000,1833180090,3005,3005,3005,3005,0
|
|
20250210,172900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,172800,1833180090,3005,3005,3005,3005,0
|
|
20250210,172700,1833180090,3005,3005,3005,3005,0
|
|
20250210,172600,1833180090,3005,3005,3005,3005,0
|
|
20250210,172500,1833180090,3005,3005,3005,3005,0
|
|
20250210,172400,1833180090,3005,3005,3005,3005,0
|
|
20250210,172300,1833180090,3005,3005,3005,3005,0
|
|
20250210,172200,1833180090,3005,3005,3005,3005,0
|
|
20250210,172100,1833180090,3005,3005,3005,3005,0
|
|
20250210,172000,1833180090,3005,3005,3005,3005,0
|
|
20250210,171900,1833180090,3005,3005,3005,3005,0
|
|
20250210,171800,1833180090,3005,3005,3005,3005,0
|
|
20250210,171700,1833180090,3005,3005,3005,3005,0
|
|
20250210,171600,1833180090,3005,3005,3005,3005,0
|
|
20250210,171500,1833180090,3005,3005,3005,3005,0
|
|
20250210,171400,1833180090,3005,3005,3005,3005,0
|
|
20250210,171300,1833180090,3005,3005,3005,3005,0
|
|
20250210,171200,1833180090,3005,3005,3005,3005,0
|
|
20250210,171100,1833180090,3005,3005,3005,3005,0
|
|
20250210,171000,1833180090,3005,3005,3005,3005,0
|
|
20250210,170900,1833180090,3005,3005,3005,3005,0
|
|
20250210,170800,1833180090,3005,3005,3005,3005,0
|
|
20250210,170700,1833180090,3005,3005,3005,3005,0
|
|
20250210,170600,1833180090,3005,3005,3005,3005,0
|
|
20250210,170500,1833180090,3005,3005,3005,3005,0
|
|
20250210,170400,1833180090,3005,3005,3005,3005,0
|
|
20250210,170300,1833180090,3005,3005,3005,3005,0
|
|
20250210,170200,1833180090,3005,3005,3005,3005,0
|
|
20250210,170100,1833180090,3005,3005,3005,3005,0
|
|
20250210,170000,1833180090,3005,3005,3005,3005,0
|
|
20250210,165900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,165800,1833180090,3005,3005,3005,3005,0
|
|
20250210,165700,1833180090,3005,3005,3005,3005,0
|
|
20250210,165600,1833180090,3005,3005,3005,3005,0
|
|
20250210,165500,1833180090,3005,3005,3005,3005,0
|
|
20250210,165400,1833180090,3005,3005,3005,3005,0
|
|
20250210,165300,1833180090,3005,3005,3005,3005,0
|
|
20250210,165200,1833180090,3005,3005,3005,3005,0
|
|
20250210,165100,1833180090,3005,3005,3005,3005,0
|
|
20250210,165000,1833180090,3005,3005,3005,3005,0
|
|
20250210,164900,1833180090,3005,3005,3005,3005,0
|
|
20250210,164800,1833180090,3005,3005,3005,3005,0
|
|
20250210,164700,1833180090,3005,3005,3005,3005,0
|
|
20250210,164600,1833180090,3005,3005,3005,3005,0
|
|
20250210,164500,1833180090,3005,3005,3005,3005,0
|
|
20250210,164400,1833180090,3005,3005,3005,3005,0
|
|
20250210,164300,1833180090,3005,3005,3005,3005,0
|
|
20250210,164200,1833180090,3005,3005,3005,3005,0
|
|
20250210,164100,1833180090,3005,3005,3005,3005,0
|
|
20250210,164000,1833180090,3005,3005,3005,3005,0
|
|
20250210,163900,1833180090,3005,3005,3005,3005,0
|
|
20250210,163800,1833180090,3005,3005,3005,3005,0
|
|
20250210,163700,1833180090,3005,3005,3005,3005,0
|
|
20250210,163600,1833180090,3005,3005,3005,3005,0
|
|
20250210,163500,1833180090,3005,3005,3005,3005,0
|
|
20250210,163400,1833180090,3005,3005,3005,3005,0
|
|
20250210,163300,1833180090,3005,3005,3005,3005,0
|
|
20250210,163200,1833180090,3005,3005,3005,3005,0
|
|
20250210,163100,1833180090,3005,3005,3005,3005,0
|
|
20250210,163000,1833180090,3005,3005,3005,3005,0
|
|
20250210,162900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,162800,1833180090,3005,3005,3005,3005,0
|
|
20250210,162700,1833180090,3005,3005,3005,3005,0
|
|
20250210,162600,1833180090,3005,3005,3005,3005,0
|
|
20250210,162500,1833180090,3005,3005,3005,3005,0
|
|
20250210,162400,1833180090,3005,3005,3005,3005,0
|
|
20250210,162300,1833180090,3005,3005,3005,3005,0
|
|
20250210,162200,1833180090,3005,3005,3005,3005,0
|
|
20250210,162100,1833180090,3005,3005,3005,3005,0
|
|
20250210,162000,1833180090,3005,3005,3005,3005,0
|
|
20250210,161900,1833180090,3005,3005,3005,3005,0
|
|
20250210,161800,1833180090,3005,3005,3005,3005,0
|
|
20250210,161700,1833180090,3005,3005,3005,3005,0
|
|
20250210,161600,1833180090,3005,3005,3005,3005,0
|
|
20250210,161500,1833180090,3005,3005,3005,3005,0
|
|
20250210,161400,1833180090,3005,3005,3005,3005,0
|
|
20250210,161300,1833180090,3005,3005,3005,3005,0
|
|
20250210,161200,1833180090,3005,3005,3005,3005,0
|
|
20250210,161100,1833180090,3005,3005,3005,3005,0
|
|
20250210,161000,1833180090,3005,3005,3005,3005,0
|
|
20250210,160900,1833180090,3005,3005,3005,3005,0
|
|
20250210,160800,1833180090,3005,3005,3005,3005,0
|
|
20250210,160700,1833180090,3005,3005,3005,3005,0
|
|
20250210,160600,1833180090,3005,3005,3005,3005,0
|
|
20250210,160500,1833180090,3005,3005,3005,3005,0
|
|
20250210,160400,1833180090,3005,3005,3005,3005,0
|
|
20250210,160300,1833180090,3005,3005,3005,3005,0
|
|
20250210,160200,1833180090,3005,3005,3005,3005,0
|
|
20250210,160100,1833180090,3005,3005,3005,3005,0
|
|
20250210,160000,1833180090,3005,3005,3005,3005,0
|
|
20250210,155900,1833180090,3005,3005,3005,3005,5418
|
|
20250210,155800,1833180090,3005,3005,3005,3005,0
|
|
20250210,155700,1833180090,3005,3005,3005,3005,0
|
|
20250210,155600,1833180090,3005,3005,3005,3005,0
|
|
20250210,155500,1833180090,3005,3005,3005,3005,0
|
|
20250210,155400,1833180090,3005,3005,3005,3005,0
|
|
20250210,155300,1833180090,3005,3005,3005,3005,0
|
|
20250210,155200,1833180090,3005,3005,3005,3005,0
|
|
20250210,155100,1833180090,3005,3005,3005,3005,0
|
|
20250210,155000,1833180090,3005,3005,3005,3005,0
|
|
20250210,154900,1833180090,3005,3005,3005,3005,0
|
|
20250210,154800,1833180090,3005,3005,3005,3005,0
|
|
20250210,154700,1833180090,3005,3005,3005,3005,0
|
|
20250210,154600,1833180090,3005,3005,3005,3005,0
|
|
20250210,154500,1833180090,3005,3005,3005,3005,0
|
|
20250210,154400,1833180090,3005,3005,3005,3005,0
|
|
20250210,154300,1833180090,3005,3005,3005,3005,0
|
|
20250210,154200,1833180090,3005,3005,3005,3005,0
|
|
20250210,154100,1833180090,3005,3005,3005,3005,0
|
|
20250210,154000,1833180090,3005,3005,3005,3005,0
|
|
20250210,153900,1833180090,3005,3005,3005,3005,0
|
|
20250210,153800,1833180090,3005,3005,3005,3005,0
|
|
20250210,153700,1833180090,3005,3005,3005,3005,0
|
|
20250210,153600,1833180090,3005,3005,3005,3005,0
|
|
20250210,153500,1833180090,3005,3005,3005,3005,0
|
|
20250210,153400,1833180090,3005,3005,3005,3005,0
|
|
20250210,153300,1833180090,3005,3005,3005,3005,0
|
|
20250210,153200,1833180090,3005,3005,3005,3005,0
|
|
20250210,153100,1833180090,3005,3005,3005,3005,0
|
|
20250210,153000,1833180090,3005,3005,3005,3005,5418
|
|
20250210,152900,1816899000,3005,3005,3005,3005,0
|
|
20250210,152800,1816899000,3005,3005,3005,3005,0
|
|
20250210,152700,1816899000,3005,3005,3005,3005,0
|
|
20250210,152600,1816899000,3005,3005,3005,3005,0
|
|
20250210,152500,1816899000,3005,3005,3005,3005,0
|
|
20250210,152400,1816899000,3005,3005,3005,3005,0
|
|
20250210,152300,1816899000,3005,3005,3005,3005,0
|
|
20250210,152200,1816899000,3005,3005,3005,3005,0
|
|
20250210,152100,1816899000,3005,3005,3005,3005,0
|
|
20250210,152000,1816899000,3005,3005,3005,3005,0
|
|
20250210,151900,1816899000,3005,3010,3010,3005,2597
|
|
20250210,151800,1809091630,3010,3010,3010,3010,447
|
|
20250210,151700,1807746160,3010,3010,3010,3005,2224
|
|
20250210,151600,1801059765,3010,3010,3010,3005,516
|
|
20250210,151500,1799506680,3005,3010,3010,3005,1021
|
|
20250210,151400,1796438080,3005,3010,3010,3005,4739
|
|
20250210,151300,1782194765,3015,3010,3015,3010,833
|
|
20250210,151200,1779685770,3015,3015,3015,3015,1
|
|
20250210,151100,1779682755,3015,3005,3015,3005,2484
|
|
20250210,151000,1772198795,3005,3010,3010,3005,1000
|
|
20250210,150900,1769191295,3005,3010,3010,3005,333
|
|
20250210,150800,1768190625,3005,3010,3010,3005,2758
|
|
20250210,150700,1759902830,3005,3010,3010,3005,763
|
|
20250210,150600,1757609575,3010,3005,3010,3005,697
|
|
20250210,150500,1755515085,3005,3010,3010,3005,194
|
|
20250210,150400,1754931150,3010,3010,3010,3010,162
|
|
20250210,150300,1754443530,3010,3005,3010,3005,656
|
|
20250210,150200,1752472100,3010,3010,3010,3010,0
|
|
20250210,150100,1752472100,3010,3005,3010,3005,899
|
|
20250210,150000,1749770515,3010,3010,3010,3010,1012
|
|
20250210,145900,1746724395,3005,3005,3010,3005,572
|
|
20250210,145800,1745003535,3005,3010,3010,3005,88
|
|
20250210,145700,1744738875,3010,3010,3010,3010,0
|
|
20250210,145600,1744738875,3010,3010,3010,3010,7
|
|
20250210,145500,1744717805,3010,3010,3010,3005,599
|
|
20250210,145400,1742914820,3020,3015,3020,3005,515
|
|
20250210,145300,1741366530,3015,3020,3020,3015,105
|
|
20250210,145200,1741049930,3020,3020,3020,3020,5
|
|
20250210,145100,1741034830,3020,3020,3020,3020,3
|
|
20250210,145000,1741025770,3020,3015,3020,3005,383
|
|
20250210,144900,1739873410,3020,3015,3020,3015,1476
|
|
20250210,144800,1735423265,3020,3015,3020,3015,237
|
|
20250210,144700,1734708705,3015,3015,3015,3015,1020
|
|
20250210,144600,1731633405,3015,3015,3015,3015,0
|
|
20250210,144500,1731633405,3015,3015,3015,3015,0
|
|
20250210,144400,1731633405,3015,3010,3015,3010,72
|
|
20250210,144300,1731416335,3015,3015,3015,3015,0
|
|
20250210,144200,1731416335,3015,3010,3015,3010,1029
|
|
20250210,144100,1728314150,3015,3015,3015,3015,20
|
|
20250210,144000,1728253850,3015,3010,3015,3010,1000
|
|
20250210,143900,1725239500,3010,3005,3010,3005,88
|
|
20250210,143800,1724974950,3010,3010,3010,3010,1689
|
|
20250210,143700,1719891060,3010,3010,3010,3010,1
|
|
20250210,143600,1719888050,3010,3010,3010,3010,1
|
|
20250210,143500,1719885040,3010,3010,3010,3010,470
|
|
20250210,143400,1718470340,3010,3005,3010,3005,188
|
|
20250210,143300,1717905385,3005,3005,3005,3005,785
|
|
20250210,143200,1715546460,3010,3010,3010,3010,104
|
|
20250210,143100,1715233420,3015,3015,3015,3010,822
|
|
20250210,143000,1712755920,3015,3010,3015,3010,505
|
|
20250210,142900,1711235845,3010,3010,3010,3010,500
|
|
20250210,142800,1709730845,3015,3015,3015,3015,1
|
|
20250210,142700,1709727830,3005,3015,3015,3005,2453
|
|
20250210,142600,1702356550,3010,3015,3015,3010,143
|
|
20250210,142500,1701926070,3015,3010,3015,3010,401
|
|
20250210,142400,1700719055,3010,3010,3010,3010,0
|
|
20250210,142300,1700719055,3010,3000,3010,3000,357
|
|
20250210,142200,1699647715,3010,3010,3010,3010,1
|
|
20250210,142100,1699644705,3005,3005,3005,3005,9142
|
|
20250210,142000,1672172995,3005,3005,3005,3005,1246
|
|
20250210,141900,1668428765,3010,3010,3010,3010,0
|
|
20250210,141800,1668428765,3010,3005,3010,3005,107
|
|
20250210,141700,1668106700,3010,3010,3010,3010,6
|
|
20250210,141600,1668088640,3010,3010,3010,3010,444
|
|
20250210,141500,1666752200,3010,3015,3015,3005,181
|
|
20250210,141400,1666207785,3015,3005,3015,3005,4178
|
|
20250210,141300,1653641855,3010,3005,3010,3005,561
|
|
20250210,141200,1651954745,3010,3010,3010,3010,605
|
|
20250210,141100,1650133695,3010,3010,3010,3010,1126
|
|
20250210,141000,1646744435,3015,3015,3015,3015,0
|
|
20250210,140900,1646744435,3015,3015,3015,3015,0
|
|
20250210,140800,1646744435,3015,3015,3015,3010,105
|
|
20250210,140700,1646427865,3015,3015,3015,3015,4
|
|
20250210,140600,1646415805,3015,3010,3015,3010,11
|
|
20250210,140500,1646382690,3010,3010,3010,3010,250
|
|
20250210,140400,1645630190,3010,3010,3010,3010,0
|
|
20250210,140300,1645630190,3010,3010,3010,3010,285
|
|
20250210,140200,1644772340,3010,3010,3010,3010,1
|
|
20250210,140100,1644769330,3010,3010,3010,3010,918
|
|
20250210,140000,1642006150,3010,3010,3010,3010,114
|
|
20250210,135900,1641663010,3010,3010,3015,3010,74
|
|
20250210,135800,1641440235,3010,3010,3010,3010,457
|
|
20250210,135700,1640064665,3015,3015,3015,3015,8
|
|
20250210,135600,1640040545,3005,3005,3015,3005,119
|
|
20250210,135500,1639682940,3010,3015,3015,3010,36
|
|
20250210,135400,1639574570,3020,3020,3020,3005,1162
|
|
20250210,135300,1636082625,3020,3020,3020,3010,776
|
|
20250210,135200,1633746635,3010,3020,3020,3005,1393
|
|
20250210,135100,1629554510,3010,3020,3020,3010,101
|
|
20250210,135000,1629250490,3010,3020,3020,3010,1248
|
|
20250210,134900,1625493010,3020,3010,3020,3010,23
|
|
20250210,134800,1625423720,3020,3010,3020,3010,1024
|
|
20250210,134700,1622341470,3010,3010,3010,3010,220
|
|
20250210,134600,1621679270,3020,3020,3020,3020,8
|
|
20250210,134500,1621655110,3010,3010,3010,3010,1220
|
|
20250210,134400,1617982910,3010,3020,3020,3010,3585
|
|
20250210,134300,1607192010,3010,3010,3015,3010,619
|
|
20250210,134200,1605327320,3010,3010,3010,3010,850
|
|
20250210,134100,1602768820,3020,3015,3020,3010,630
|
|
20250210,134000,1600871500,3005,3005,3010,3005,1963
|
|
20250210,133900,1594971155,3005,3015,3015,3005,211
|
|
20250210,133800,1594336100,3015,3015,3015,3010,14
|
|
20250210,133700,1594293915,3010,3010,3010,3010,0
|
|
20250210,133600,1594293915,3010,3015,3015,3010,1759
|
|
20250210,133500,1588996780,3010,3010,3010,3010,30
|
|
20250210,133400,1588906480,3010,3010,3010,3010,130
|
|
20250210,133300,1588515180,3015,3010,3015,3010,193
|
|
20250210,133200,1587934160,3010,3020,3020,3010,524
|
|
20250210,133100,1586355880,3020,3020,3020,3020,84
|
|
20250210,133000,1586102200,3010,3010,3010,3010,20
|
|
20250210,132900,1586042000,3025,3010,3025,3010,30
|
|
20250210,132800,1585951505,3025,3025,3025,3025,16
|
|
20250210,132700,1585903105,3025,3010,3025,3005,102
|
|
20250210,132600,1585596345,3000,3015,3015,3000,16500
|
|
20250210,132500,1536041665,3035,3015,3035,3015,1672
|
|
20250210,132400,1531000445,3015,3015,3020,3015,600
|
|
20250210,132300,1529191395,3015,3015,3040,3010,3246
|
|
20250210,132200,1519409680,3020,3025,3025,3020,628
|
|
20250210,132100,1517512815,3025,3025,3025,3020,2411
|
|
20250210,132000,1510219630,3040,3025,3040,3025,113
|
|
20250210,131900,1509877715,3025,3025,3025,3025,12
|
|
20250210,131800,1509841415,3030,3040,3040,3030,2301
|
|
20250210,131700,1502869315,3040,3040,3040,3040,1
|
|
20250210,131600,1502866275,3030,3030,3030,3030,453
|
|
20250210,131500,1501493685,3040,3035,3040,3035,144
|
|
20250210,131400,1501056395,3030,3030,3030,3030,18
|
|
20250210,131300,1501001855,3035,3035,3035,3035,1
|
|
20250210,131200,1500998820,3035,3035,3035,3030,87
|
|
20250210,131100,1500734910,3035,3035,3035,3035,500
|
|
20250210,131000,1499217410,3035,3035,3040,3035,1427
|
|
20250210,130900,1494886295,3035,3025,3035,3025,318
|
|
20250210,130800,1493921345,3030,3030,3030,3030,200
|
|
20250210,130700,1493315345,3030,3030,3030,3025,76
|
|
20250210,130600,1493085100,3030,3030,3030,3030,30
|
|
20250210,130500,1492994200,3030,3035,3035,3025,35
|
|
20250210,130400,1492888215,3030,3035,3035,3030,11
|
|
20250210,130300,1492854880,3025,3025,3040,3025,172
|
|
20250210,130200,1492334130,3025,3015,3025,3015,3535
|
|
20250210,130100,1481649955,3015,3015,3015,3015,19
|
|
20250210,130000,1481592670,3020,3020,3020,3020,3507
|
|
20250210,125900,1471001530,3020,3020,3025,3020,31
|
|
20250210,125800,1470907870,3020,3020,3020,3020,17
|
|
20250210,125700,1470856530,3020,3025,3025,3020,708
|
|
20250210,125600,1468718330,3020,3020,3020,3020,21
|
|
20250210,125500,1468654910,3020,3020,3020,3020,0
|
|
20250210,125400,1468654910,3020,3025,3025,3020,292
|
|
20250210,125300,1467771615,3025,3025,3025,3025,9
|
|
20250210,125200,1467744390,3025,3025,3030,3025,126
|
|
20250210,125100,1467362730,3025,3020,3025,3020,9
|
|
20250210,125000,1467335540,3015,3015,3015,3015,552
|
|
20250210,124900,1465671260,3025,3015,3025,3015,32
|
|
20250210,124800,1465574710,3015,3020,3020,3015,12232
|
|
20250210,124700,1428641515,3020,3020,3020,3020,558
|
|
20250210,124600,1426956355,3030,3025,3030,3025,668
|
|
20250210,124500,1424935630,3025,3030,3030,3025,20
|
|
20250210,124400,1424875125,3030,3030,3030,3030,7
|
|
20250210,124300,1424853915,3025,3025,3025,3025,21
|
|
20250210,124200,1424790390,3030,3030,3030,3030,0
|
|
20250210,124100,1424790390,3030,3025,3030,3025,106
|
|
20250210,124000,1424469710,3025,3030,3030,3025,191
|
|
20250210,123900,1423891860,3040,3040,3040,3040,10
|
|
20250210,123800,1423861460,3030,3030,3030,3030,136
|
|
20250210,123700,1423449380,3030,3035,3040,3030,400
|
|
20250210,123600,1422235415,3035,3035,3035,3035,10
|
|
20250210,123500,1422205065,3040,3040,3040,3040,3
|
|
20250210,123400,1422195945,3030,3030,3030,3030,20
|
|
20250210,123300,1422135345,3045,3030,3045,3030,2155
|
|
20250210,123200,1415604170,3030,3030,3030,3030,18
|
|
20250210,123100,1415549630,3040,3045,3045,3040,6
|
|
20250210,123000,1415531365,3025,3030,3030,3025,280
|
|
20250210,122900,1414683050,3030,3045,3045,3025,145
|
|
20250210,122800,1414243465,3045,3040,3045,3040,1196
|
|
20250210,122700,1410602895,3030,3030,3030,3030,1019
|
|
20250210,122600,1407515325,3045,3045,3045,3045,5
|
|
20250210,122500,1407500100,3045,3025,3045,3025,519
|
|
20250210,122400,1405921770,3030,3030,3030,3030,1350
|
|
20250210,122300,1401831270,3030,3040,3040,3030,235
|
|
20250210,122200,1401119140,3030,3030,3030,3030,535
|
|
20250210,122100,1399498090,3030,3040,3040,3030,21
|
|
20250210,122000,1399434450,3040,3030,3040,3030,20
|
|
20250210,121900,1399373800,3030,3030,3030,3030,3
|
|
20250210,121800,1399364710,3030,3030,3040,3030,38
|
|
20250210,121700,1399249500,3040,3040,3040,3040,100
|
|
20250210,121600,1398945500,3025,3025,3025,3025,16
|
|
20250210,121500,1398897100,3040,3040,3045,3025,2640
|
|
20250210,121400,1390890280,3035,3035,3040,3035,295
|
|
20250210,121300,1389994940,3030,3035,3035,3030,939
|
|
20250210,121200,1387149670,3025,3025,3025,3025,840
|
|
20250210,121100,1384608670,3025,3025,3025,3025,400
|
|
20250210,121000,1383398670,3025,3040,3040,3025,45
|
|
20250210,120900,1383262155,3025,3025,3025,3025,109
|
|
20250210,120800,1382932430,3040,3040,3040,3040,435
|
|
20250210,120700,1381610030,3040,3025,3040,3025,28
|
|
20250210,120600,1381525210,3025,3025,3025,3025,0
|
|
20250210,120500,1381525210,3025,3040,3040,3025,23
|
|
20250210,120400,1381455560,3030,3030,3030,3030,1
|
|
20250210,120300,1381452530,3025,3025,3025,3025,20
|
|
20250210,120200,1381392030,3035,3025,3035,3025,310
|
|
20250210,120100,1380454210,3025,3025,3030,3025,1989
|
|
20250210,120000,1374435035,3025,3025,3030,3025,26
|
|
20250210,115900,1374356355,3025,3030,3030,3025,462
|
|
20250210,115800,1372956510,3025,3020,3025,3020,34
|
|
20250210,115700,1372853680,3030,3040,3040,3030,200
|
|
20250210,115600,1372247620,3030,3040,3040,3030,319
|
|
20250210,115500,1371281020,3040,3040,3040,3040,1
|
|
20250210,115400,1371277980,3040,3035,3040,3030,918
|
|
20250210,115300,1368494085,3035,3035,3035,3035,0
|
|
20250210,115200,1368494085,3035,3040,3040,3035,608
|
|
20250210,115100,1366645850,3035,3035,3035,3035,3
|
|
20250210,115000,1366636745,3035,3040,3040,3035,137
|
|
20250210,114900,1366220350,3040,3035,3040,3030,1408
|
|
20250210,114800,1361947260,3030,3030,3030,3030,480
|
|
20250210,114700,1360492860,3030,3035,3035,3030,84
|
|
20250210,114600,1360238310,3035,3030,3035,3030,330
|
|
20250210,114500,1359236935,3020,3030,3030,3020,103
|
|
20250210,114400,1358925725,3035,3030,3035,3030,187
|
|
20250210,114300,1358358640,3020,3030,3030,3020,522
|
|
20250210,114200,1356777200,3020,3020,3020,3020,445
|
|
20250210,114100,1355433300,3020,3025,3030,3020,651
|
|
20250210,114000,1353465850,3015,3010,3015,3010,664
|
|
20250210,113900,1351463985,3015,3015,3015,3015,26
|
|
20250210,113800,1351385595,3015,3015,3015,3010,60
|
|
20250210,113700,1351204780,3015,3015,3015,3015,7
|
|
20250210,113600,1351183675,3015,3015,3015,3005,31
|
|
20250210,113500,1351090410,3015,3015,3015,3015,5
|
|
20250210,113400,1351075335,3015,3000,3015,3000,651
|
|
20250210,113300,1349112825,3015,3015,3015,3000,218
|
|
20250210,113200,1348458720,3000,3000,3010,3000,310
|
|
20250210,113100,1347525870,3000,3010,3015,3000,2349
|
|
20250210,113000,1340475705,3010,3010,3010,3010,424
|
|
20250210,112900,1339199465,3010,3010,3010,3010,22
|
|
20250210,112800,1339133245,3000,3000,3015,3000,328
|
|
20250210,112700,1338149140,3000,3030,3030,3000,9990
|
|
20250210,112600,1308092130,3030,3030,3030,3030,75
|
|
20250210,112500,1307864880,3025,3025,3025,3025,17
|
|
20250210,112400,1307813455,3020,3030,3030,3020,4241
|
|
20250210,112300,1294978340,3030,3030,3040,3030,26
|
|
20250210,112200,1294899500,3030,3035,3035,3030,478
|
|
20250210,112100,1293450520,3035,3035,3035,3035,21
|
|
20250210,112000,1293386785,3040,3035,3040,3035,132
|
|
20250210,111900,1292986100,3040,3040,3040,3040,10
|
|
20250210,111800,1292955700,3040,3040,3040,3040,38
|
|
20250210,111700,1292840180,3045,3045,3045,3045,1
|
|
20250210,111600,1292837135,3035,3035,3035,3035,18
|
|
20250210,111500,1292782505,3045,3045,3045,3045,9
|
|
20250210,111400,1292755100,3040,3040,3040,3035,1137
|
|
20250210,111300,1289298625,3040,3040,3040,3035,143
|
|
20250210,111200,1288863925,3035,3040,3040,3035,97
|
|
20250210,111100,1288569505,3040,3040,3040,3040,1004
|
|
20250210,111000,1285517345,3035,3035,3040,3035,276
|
|
20250210,110900,1284679545,3035,3040,3040,3035,747
|
|
20250210,110800,1282411315,3040,3035,3040,3035,967
|
|
20250210,110700,1279475930,3040,3040,3040,3035,4054
|
|
20250210,110600,1267157660,3040,3040,3040,3040,591
|
|
20250210,110500,1265361020,3045,3045,3045,3040,1381
|
|
20250210,110400,1261155970,3045,3040,3045,3040,41
|
|
20250210,110300,1261031325,3045,3045,3045,3045,1264
|
|
20250210,110200,1257182445,3045,3035,3045,3035,29
|
|
20250210,110100,1257094360,3035,3050,3050,3035,23
|
|
20250210,110000,1257024500,3040,3035,3040,3035,742
|
|
20250210,105900,1254768910,3040,3040,3040,3040,576
|
|
20250210,105800,1253017870,3040,3055,3055,3040,924
|
|
20250210,105700,1250204410,3055,3055,3055,3055,0
|
|
20250210,105600,1250204410,3055,3055,3055,3055,3000
|
|
20250210,105500,1241039410,3045,3055,3055,3045,52
|
|
20250210,105400,1240880680,3055,3055,3055,3055,5
|
|
20250210,105300,1240865405,3045,3045,3045,3045,2
|
|
20250210,105200,1240859315,3055,3045,3055,3045,9020
|
|
20250210,105100,1213303320,3045,3050,3060,3045,383
|
|
20250210,105000,1212135190,3060,3060,3060,3060,5
|
|
20250210,104900,1212119890,3055,3055,3055,3055,100
|
|
20250210,104800,1211814390,3060,3060,3060,3060,69
|
|
20250210,104700,1211603250,3055,3040,3055,3040,10565
|
|
20250210,104600,1179477245,3045,3045,3045,3045,55
|
|
20250210,104500,1179309770,3030,3045,3045,3030,939
|
|
20250210,104400,1176464585,3045,3045,3045,3025,4195
|
|
20250210,104300,1163735815,3045,3045,3045,3045,11
|
|
20250210,104200,1163702320,3050,3050,3050,3050,2
|
|
20250210,104100,1163696220,3045,3055,3055,3045,1716
|
|
20250210,104000,1158460770,3055,3055,3055,3055,4
|
|
20250210,103900,1158448550,3055,3055,3055,3055,9
|
|
20250210,103800,1158421055,3050,3055,3055,3050,2501
|
|
20250210,103700,1150780505,3045,3045,3050,3045,516
|
|
20250210,103600,1149207400,3045,3040,3045,3040,724
|
|
20250210,103500,1147005795,3035,3045,3045,3035,727
|
|
20250210,103400,1144796150,3045,3045,3045,3045,300
|
|
20250210,103300,1143882650,3045,3045,3045,3040,772
|
|
20250210,103200,1141534065,3045,3045,3045,3045,2632
|
|
20250210,103100,1133519625,3050,3050,3055,3050,926
|
|
20250210,103000,1130693875,3055,3055,3055,3055,0
|
|
20250210,102900,1130693875,3055,3050,3055,3045,821
|
|
20250210,102800,1128191790,3050,3050,3050,3050,0
|
|
20250210,102700,1128191790,3050,3050,3050,3050,635
|
|
20250210,102600,1126255040,3050,3050,3050,3050,2
|
|
20250210,102500,1126248940,3045,3050,3055,3045,705
|
|
20250210,102400,1124100365,3055,3050,3055,3050,305
|
|
20250210,102300,1123170090,3055,3055,3055,3055,29
|
|
20250210,102200,1123081495,3055,3055,3055,3055,40
|
|
20250210,102100,1122959295,3055,3045,3055,3045,380
|
|
20250210,102000,1121799910,3055,3055,3055,3055,200
|
|
20250210,101900,1121188910,3055,3045,3055,3040,874
|
|
20250210,101800,1118524215,3045,3045,3055,3045,180
|
|
20250210,101700,1117975415,3040,3045,3045,3040,1315
|
|
20250210,101600,1113977790,3040,3060,3060,3040,1780
|
|
20250210,101500,1108548615,3060,3065,3065,3055,766
|
|
20250210,101400,1106204310,3065,3065,3065,3065,16
|
|
20250210,101300,1106155270,3065,3060,3070,3055,1351
|
|
20250210,101200,1102016245,3060,3065,3065,3060,1401
|
|
20250210,101100,1097726305,3065,3065,3075,3065,14295
|
|
20250210,101000,1053862405,3065,3055,3065,3055,65
|
|
20250210,100900,1053663555,3055,3065,3065,3055,1351
|
|
20250210,100800,1049534040,3065,3060,3065,3060,1409
|
|
20250210,100700,1045215555,3060,3060,3070,3060,3349
|
|
20250210,100600,1034941030,3055,3065,3070,3055,5871
|
|
20250210,100500,1016951575,3065,3060,3065,3060,1911
|
|
20250210,100400,1011098175,3055,3055,3055,3055,926
|
|
20250210,100300,1008269245,3065,3065,3070,3055,4811
|
|
20250210,100200,993517425,3060,3055,3060,3050,9761
|
|
20250210,100100,963697670,3050,3030,3050,3030,2614
|
|
20250210,100000,955741175,3030,3020,3030,3020,2405
|
|
20250210,095900,948455130,3020,3020,3020,3020,2000
|
|
20250210,095800,942415130,3020,3025,3025,3020,45
|
|
20250210,095700,942279030,3030,3030,3030,3030,110
|
|
20250210,095600,941945730,3025,3020,3025,3020,87
|
|
20250210,095500,941682930,3020,3020,3020,3020,210
|
|
20250210,095400,941048730,3025,3020,3025,3015,1061
|
|
20250210,095300,937846795,3030,3025,3030,3025,662
|
|
20250210,095200,935843680,3030,3030,3030,3025,310
|
|
20250210,095100,934904385,3035,3030,3035,3030,141
|
|
20250210,095000,934476960,3030,3030,3030,3030,543
|
|
20250210,094900,932831670,3030,3030,3030,3030,1121
|
|
20250210,094800,929435040,3030,3020,3030,3020,972
|
|
20250210,094700,926491960,3020,3015,3020,3015,1217
|
|
20250210,094600,922820700,3015,3015,3015,3015,69
|
|
20250210,094500,922612665,3030,3020,3030,3020,1122
|
|
20250210,094400,919215005,3015,3000,3015,3000,1091
|
|
20250210,094300,915925890,3000,3015,3015,3000,5124
|
|
20250210,094200,900550785,3015,3025,3030,3010,11055
|
|
20250210,094100,867188240,3025,3035,3035,3025,1096
|
|
20250210,094000,863867045,3035,3045,3045,3035,1269
|
|
20250210,093900,860012790,3040,3040,3050,3040,1862
|
|
20250210,093800,854345610,3040,3055,3055,3040,470
|
|
20250210,093700,852916495,3055,3050,3065,3040,5688
|
|
20250210,093600,835580480,3055,3070,3070,3050,6391
|
|
20250210,093500,816002420,3075,3045,3085,3040,52119
|
|
20250210,093400,655612105,3040,3035,3040,3030,5663
|
|
20250210,093300,638430665,3030,3015,3030,3015,8279
|
|
20250210,093200,613394995,2995,3015,3020,2995,12549
|
|
20250210,093100,575654390,3020,3005,3020,3005,5011
|
|
20250210,093000,560567755,3005,2995,3005,2990,1343
|
|
20250210,092900,556545275,2995,3005,3005,2995,3546
|
|
20250210,092800,545907680,3005,3005,3005,3005,824
|
|
20250210,092700,543431560,3005,3010,3010,3000,3268
|
|
20250210,092600,533596200,3005,3010,3015,3005,980
|
|
20250210,092500,530648400,3015,3010,3015,3005,3544
|
|
20250210,092400,519966820,3005,3025,3025,3005,2847
|
|
20250210,092300,511386465,3025,3005,3025,3005,7781
|
|
20250210,092200,487954400,3000,3000,3005,2980,5143
|
|
20250210,092100,472557160,2995,2985,2995,2975,4023
|
|
20250210,092000,460544215,2985,3000,3000,2985,24116
|
|
20250210,091900,388329540,2995,2995,3010,2990,12749
|
|
20250210,091800,350004195,3000,3010,3015,3000,7621
|
|
20250210,091700,327095765,3010,3020,3020,3005,18806
|
|
20250210,091600,270419140,3025,3005,3025,3005,3323
|
|
20250210,091500,260413795,3005,2995,3005,2990,6962
|
|
20250210,091400,239538645,2995,2985,2995,2980,6450
|
|
20250210,091300,220279290,2980,2975,2980,2975,2765
|
|
20250210,091200,212041795,2965,2960,2970,2960,5234
|
|
20250210,091100,196501600,2955,2945,2955,2945,1096
|
|
20250210,091000,193271365,2945,2930,2945,2930,3544
|
|
20250210,090900,182884290,2930,2930,2940,2920,6786
|
|
20250210,090800,163008225,2930,2920,2930,2915,1304
|
|
20250210,090700,159195570,2915,2915,2925,2915,4457
|
|
20250210,090600,146200015,2915,2915,2925,2915,1835
|
|
20250210,090500,140848930,2915,2920,2930,2915,9502
|
|
20250210,090400,113092965,2920,2915,2925,2915,5809
|
|
20250210,090300,96156220,2915,2935,2935,2915,6806
|
|
20250210,090200,76275875,2935,2935,2940,2925,1519
|
|
20250210,090100,71821205,2930,2940,2955,2920,10771
|
|
20250210,090000,40180895,2940,2950,2980,2940,12943
|