615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,191200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,191100,4783560185,1015,1015,1015,1015,0
|
|
20250220,191000,4783560185,1015,1015,1015,1015,0
|
|
20250220,190900,4783560185,1015,1015,1015,1015,0
|
|
20250220,190800,4783560185,1015,1015,1015,1015,0
|
|
20250220,190700,4783560185,1015,1015,1015,1015,0
|
|
20250220,190600,4783560185,1015,1015,1015,1015,0
|
|
20250220,190500,4783560185,1015,1015,1015,1015,0
|
|
20250220,190400,4783560185,1015,1015,1015,1015,0
|
|
20250220,190300,4783560185,1015,1015,1015,1015,0
|
|
20250220,190200,4783560185,1015,1015,1015,1015,0
|
|
20250220,190100,4783560185,1015,1015,1015,1015,0
|
|
20250220,190000,4783560185,1015,1015,1015,1015,0
|
|
20250220,185900,4783560185,1015,1015,1015,1015,0
|
|
20250220,185800,4783560185,1015,1015,1015,1015,0
|
|
20250220,185700,4783560185,1015,1015,1015,1015,0
|
|
20250220,185600,4783560185,1015,1015,1015,1015,0
|
|
20250220,185500,4783560185,1015,1015,1015,1015,0
|
|
20250220,185400,4783560185,1015,1015,1015,1015,0
|
|
20250220,185300,4783560185,1015,1015,1015,1015,0
|
|
20250220,185200,4783560185,1015,1015,1015,1015,0
|
|
20250220,185100,4783560185,1015,1015,1015,1015,0
|
|
20250220,185000,4783560185,1015,1015,1015,1015,0
|
|
20250220,184900,4783560185,1015,1015,1015,1015,0
|
|
20250220,184800,4783560185,1015,1015,1015,1015,0
|
|
20250220,184700,4783560185,1015,1015,1015,1015,0
|
|
20250220,184600,4783560185,1015,1015,1015,1015,0
|
|
20250220,184500,4783560185,1015,1015,1015,1015,0
|
|
20250220,184400,4783560185,1015,1015,1015,1015,0
|
|
20250220,184300,4783560185,1015,1015,1015,1015,0
|
|
20250220,184200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,184100,4783560185,1015,1015,1015,1015,0
|
|
20250220,184000,4783560185,1015,1015,1015,1015,0
|
|
20250220,183900,4783560185,1015,1015,1015,1015,0
|
|
20250220,183800,4783560185,1015,1015,1015,1015,0
|
|
20250220,183700,4783560185,1015,1015,1015,1015,0
|
|
20250220,183600,4783560185,1015,1015,1015,1015,0
|
|
20250220,183500,4783560185,1015,1015,1015,1015,0
|
|
20250220,183400,4783560185,1015,1015,1015,1015,0
|
|
20250220,183300,4783560185,1015,1015,1015,1015,0
|
|
20250220,183200,4783560185,1015,1015,1015,1015,0
|
|
20250220,183100,4783560185,1015,1015,1015,1015,0
|
|
20250220,183000,4783560185,1015,1015,1015,1015,0
|
|
20250220,182900,4783560185,1015,1015,1015,1015,0
|
|
20250220,182800,4783560185,1015,1015,1015,1015,0
|
|
20250220,182700,4783560185,1015,1015,1015,1015,0
|
|
20250220,182600,4783560185,1015,1015,1015,1015,0
|
|
20250220,182500,4783560185,1015,1015,1015,1015,0
|
|
20250220,182400,4783560185,1015,1015,1015,1015,0
|
|
20250220,182300,4783560185,1015,1015,1015,1015,0
|
|
20250220,182200,4783560185,1015,1015,1015,1015,0
|
|
20250220,182100,4783560185,1015,1015,1015,1015,0
|
|
20250220,182000,4783560185,1015,1015,1015,1015,0
|
|
20250220,181900,4783560185,1015,1015,1015,1015,0
|
|
20250220,181800,4783560185,1015,1015,1015,1015,0
|
|
20250220,181700,4783560185,1015,1015,1015,1015,0
|
|
20250220,181600,4783560185,1015,1015,1015,1015,0
|
|
20250220,181500,4783560185,1015,1015,1015,1015,0
|
|
20250220,181400,4783560185,1015,1015,1015,1015,0
|
|
20250220,181300,4783560185,1015,1015,1015,1015,0
|
|
20250220,181200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,181100,4783560185,1015,1015,1015,1015,0
|
|
20250220,181000,4783560185,1015,1015,1015,1015,0
|
|
20250220,180900,4783560185,1015,1015,1015,1015,0
|
|
20250220,180800,4783560185,1015,1015,1015,1015,0
|
|
20250220,180700,4783560185,1015,1015,1015,1015,0
|
|
20250220,180600,4783560185,1015,1015,1015,1015,0
|
|
20250220,180500,4783560185,1015,1015,1015,1015,0
|
|
20250220,180400,4783560185,1015,1015,1015,1015,0
|
|
20250220,180300,4783560185,1015,1015,1015,1015,0
|
|
20250220,180200,4783560185,1015,1015,1015,1015,0
|
|
20250220,180100,4783560185,1015,1015,1015,1015,0
|
|
20250220,180000,4783560185,1015,1015,1015,1015,0
|
|
20250220,175900,4783560185,1015,1015,1015,1015,0
|
|
20250220,175800,4783560185,1015,1015,1015,1015,0
|
|
20250220,175700,4783560185,1015,1015,1015,1015,0
|
|
20250220,175600,4783560185,1015,1015,1015,1015,0
|
|
20250220,175500,4783560185,1015,1015,1015,1015,0
|
|
20250220,175400,4783560185,1015,1015,1015,1015,0
|
|
20250220,175300,4783560185,1015,1015,1015,1015,0
|
|
20250220,175200,4783560185,1015,1015,1015,1015,0
|
|
20250220,175100,4783560185,1015,1015,1015,1015,0
|
|
20250220,175000,4783560185,1015,1015,1015,1015,0
|
|
20250220,174900,4783560185,1015,1015,1015,1015,0
|
|
20250220,174800,4783560185,1015,1015,1015,1015,0
|
|
20250220,174700,4783560185,1015,1015,1015,1015,0
|
|
20250220,174600,4783560185,1015,1015,1015,1015,0
|
|
20250220,174500,4783560185,1015,1015,1015,1015,0
|
|
20250220,174400,4783560185,1015,1015,1015,1015,0
|
|
20250220,174300,4783560185,1015,1015,1015,1015,0
|
|
20250220,174200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,174100,4783560185,1015,1015,1015,1015,0
|
|
20250220,174000,4783560185,1015,1015,1015,1015,0
|
|
20250220,173900,4783560185,1015,1015,1015,1015,0
|
|
20250220,173800,4783560185,1015,1015,1015,1015,0
|
|
20250220,173700,4783560185,1015,1015,1015,1015,0
|
|
20250220,173600,4783560185,1015,1015,1015,1015,0
|
|
20250220,173500,4783560185,1015,1015,1015,1015,0
|
|
20250220,173400,4783560185,1015,1015,1015,1015,0
|
|
20250220,173300,4783560185,1015,1015,1015,1015,0
|
|
20250220,173200,4783560185,1015,1015,1015,1015,0
|
|
20250220,173100,4783560185,1015,1015,1015,1015,0
|
|
20250220,173000,4783560185,1015,1015,1015,1015,0
|
|
20250220,172900,4783560185,1015,1015,1015,1015,0
|
|
20250220,172800,4783560185,1015,1015,1015,1015,0
|
|
20250220,172700,4783560185,1015,1015,1015,1015,0
|
|
20250220,172600,4783560185,1015,1015,1015,1015,0
|
|
20250220,172500,4783560185,1015,1015,1015,1015,0
|
|
20250220,172400,4783560185,1015,1015,1015,1015,0
|
|
20250220,172300,4783560185,1015,1015,1015,1015,0
|
|
20250220,172200,4783560185,1015,1015,1015,1015,0
|
|
20250220,172100,4783560185,1015,1015,1015,1015,0
|
|
20250220,172000,4783560185,1015,1015,1015,1015,0
|
|
20250220,171900,4783560185,1015,1015,1015,1015,0
|
|
20250220,171800,4783560185,1015,1015,1015,1015,0
|
|
20250220,171700,4783560185,1015,1015,1015,1015,0
|
|
20250220,171600,4783560185,1015,1015,1015,1015,0
|
|
20250220,171500,4783560185,1015,1015,1015,1015,0
|
|
20250220,171400,4783560185,1015,1015,1015,1015,0
|
|
20250220,171300,4783560185,1015,1015,1015,1015,0
|
|
20250220,171200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,171100,4783560185,1015,1015,1015,1015,0
|
|
20250220,171000,4783560185,1015,1015,1015,1015,0
|
|
20250220,170900,4783560185,1015,1015,1015,1015,0
|
|
20250220,170800,4783560185,1015,1015,1015,1015,0
|
|
20250220,170700,4783560185,1015,1015,1015,1015,0
|
|
20250220,170600,4783560185,1015,1015,1015,1015,0
|
|
20250220,170500,4783560185,1015,1015,1015,1015,0
|
|
20250220,170400,4783560185,1015,1015,1015,1015,0
|
|
20250220,170300,4783560185,1015,1015,1015,1015,0
|
|
20250220,170200,4783560185,1015,1015,1015,1015,0
|
|
20250220,170100,4783560185,1015,1015,1015,1015,0
|
|
20250220,170000,4783560185,1015,1015,1015,1015,0
|
|
20250220,165900,4783560185,1015,1015,1015,1015,0
|
|
20250220,165800,4783560185,1015,1015,1015,1015,0
|
|
20250220,165700,4783560185,1015,1015,1015,1015,0
|
|
20250220,165600,4783560185,1015,1015,1015,1015,0
|
|
20250220,165500,4783560185,1015,1015,1015,1015,0
|
|
20250220,165400,4783560185,1015,1015,1015,1015,0
|
|
20250220,165300,4783560185,1015,1015,1015,1015,0
|
|
20250220,165200,4783560185,1015,1015,1015,1015,0
|
|
20250220,165100,4783560185,1015,1015,1015,1015,0
|
|
20250220,165000,4783560185,1015,1015,1015,1015,0
|
|
20250220,164900,4783560185,1015,1015,1015,1015,0
|
|
20250220,164800,4783560185,1015,1015,1015,1015,0
|
|
20250220,164700,4783560185,1015,1015,1015,1015,0
|
|
20250220,164600,4783560185,1015,1015,1015,1015,0
|
|
20250220,164500,4783560185,1015,1015,1015,1015,0
|
|
20250220,164400,4783560185,1015,1015,1015,1015,0
|
|
20250220,164300,4783560185,1015,1015,1015,1015,0
|
|
20250220,164200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,164100,4783560185,1015,1015,1015,1015,0
|
|
20250220,164000,4783560185,1015,1015,1015,1015,0
|
|
20250220,163900,4783560185,1015,1015,1015,1015,0
|
|
20250220,163800,4783560185,1015,1015,1015,1015,0
|
|
20250220,163700,4783560185,1015,1015,1015,1015,0
|
|
20250220,163600,4783560185,1015,1015,1015,1015,0
|
|
20250220,163500,4783560185,1015,1015,1015,1015,0
|
|
20250220,163400,4783560185,1015,1015,1015,1015,0
|
|
20250220,163300,4783560185,1015,1015,1015,1015,0
|
|
20250220,163200,4783560185,1015,1015,1015,1015,0
|
|
20250220,163100,4783560185,1015,1015,1015,1015,0
|
|
20250220,163000,4783560185,1015,1015,1015,1015,0
|
|
20250220,162900,4783560185,1015,1015,1015,1015,0
|
|
20250220,162800,4783560185,1015,1015,1015,1015,0
|
|
20250220,162700,4783560185,1015,1015,1015,1015,0
|
|
20250220,162600,4783560185,1015,1015,1015,1015,0
|
|
20250220,162500,4783560185,1015,1015,1015,1015,0
|
|
20250220,162400,4783560185,1015,1015,1015,1015,0
|
|
20250220,162300,4783560185,1015,1015,1015,1015,0
|
|
20250220,162200,4783560185,1015,1015,1015,1015,0
|
|
20250220,162100,4783560185,1015,1015,1015,1015,0
|
|
20250220,162000,4783560185,1015,1015,1015,1015,0
|
|
20250220,161900,4783560185,1015,1015,1015,1015,0
|
|
20250220,161800,4783560185,1015,1015,1015,1015,0
|
|
20250220,161700,4783560185,1015,1015,1015,1015,0
|
|
20250220,161600,4783560185,1015,1015,1015,1015,0
|
|
20250220,161500,4783560185,1015,1015,1015,1015,0
|
|
20250220,161400,4783560185,1015,1015,1015,1015,0
|
|
20250220,161300,4783560185,1015,1015,1015,1015,0
|
|
20250220,161200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,161100,4783560185,1015,1015,1015,1015,0
|
|
20250220,161000,4783560185,1015,1015,1015,1015,0
|
|
20250220,160900,4783560185,1015,1015,1015,1015,0
|
|
20250220,160800,4783560185,1015,1015,1015,1015,0
|
|
20250220,160700,4783560185,1015,1015,1015,1015,0
|
|
20250220,160600,4783560185,1015,1015,1015,1015,0
|
|
20250220,160500,4783560185,1015,1015,1015,1015,0
|
|
20250220,160400,4783560185,1015,1015,1015,1015,0
|
|
20250220,160300,4783560185,1015,1015,1015,1015,0
|
|
20250220,160200,4783560185,1015,1015,1015,1015,0
|
|
20250220,160100,4783560185,1015,1015,1015,1015,0
|
|
20250220,160000,4783560185,1015,1015,1015,1015,0
|
|
20250220,155900,4783560185,1015,1015,1015,1015,0
|
|
20250220,155800,4783560185,1015,1015,1015,1015,0
|
|
20250220,155700,4783560185,1015,1015,1015,1015,0
|
|
20250220,155600,4783560185,1015,1015,1015,1015,0
|
|
20250220,155500,4783560185,1015,1015,1015,1015,0
|
|
20250220,155400,4783560185,1015,1015,1015,1015,0
|
|
20250220,155300,4783560185,1015,1015,1015,1015,0
|
|
20250220,155200,4783560185,1015,1015,1015,1015,0
|
|
20250220,155100,4783560185,1015,1015,1015,1015,0
|
|
20250220,155000,4783560185,1015,1015,1015,1015,0
|
|
20250220,154900,4783560185,1015,1015,1015,1015,0
|
|
20250220,154800,4783560185,1015,1015,1015,1015,0
|
|
20250220,154700,4783560185,1015,1015,1015,1015,0
|
|
20250220,154600,4783560185,1015,1015,1015,1015,0
|
|
20250220,154500,4783560185,1015,1015,1015,1015,0
|
|
20250220,154400,4783560185,1015,1015,1015,1015,0
|
|
20250220,154300,4783560185,1015,1015,1015,1015,0
|
|
20250220,154200,4783560185,1015,1015,1015,1015,19717
|
|
20250220,154100,4783560185,1015,1015,1015,1015,0
|
|
20250220,154000,4783560185,1015,1015,1015,1015,0
|
|
20250220,153900,4783560185,1015,1015,1015,1015,0
|
|
20250220,153800,4783560185,1015,1015,1015,1015,0
|
|
20250220,153700,4783560185,1015,1015,1015,1015,0
|
|
20250220,153600,4783560185,1015,1015,1015,1015,0
|
|
20250220,153500,4783560185,1015,1015,1015,1015,0
|
|
20250220,153400,4783560185,1015,1015,1015,1015,0
|
|
20250220,153300,4783560185,1015,1015,1015,1015,0
|
|
20250220,153200,4783560185,1015,1015,1015,1015,0
|
|
20250220,153100,4783560185,1015,1015,1015,1015,0
|
|
20250220,153000,4783560185,1015,1015,1015,1015,19717
|
|
20250220,152900,4763547430,1006,1006,1006,1006,0
|
|
20250220,152800,4763547430,1006,1006,1006,1006,0
|
|
20250220,152700,4763547430,1006,1006,1006,1006,0
|
|
20250220,152600,4763547430,1006,1006,1006,1006,0
|
|
20250220,152500,4763547430,1006,1006,1006,1006,0
|
|
20250220,152400,4763547430,1006,1006,1006,1006,0
|
|
20250220,152300,4763547430,1006,1006,1006,1006,0
|
|
20250220,152200,4763547430,1006,1006,1006,1006,0
|
|
20250220,152100,4763547430,1006,1006,1006,1006,0
|
|
20250220,152000,4763547430,1006,1006,1006,1006,0
|
|
20250220,151900,4763547430,1006,1008,1009,1006,6429
|
|
20250220,151800,4757077505,1009,1009,1009,1007,2733
|
|
20250220,151700,4754324228,1007,1009,1009,1007,6990
|
|
20250220,151600,4747277765,1009,1008,1009,1008,4374
|
|
20250220,151500,4742867032,1009,1010,1010,1009,7705
|
|
20250220,151400,4735091833,1010,1012,1012,1010,1640
|
|
20250220,151300,4733432433,1012,1011,1012,1010,2254
|
|
20250220,151200,4731155260,1012,1013,1013,1011,1733
|
|
20250220,151100,4729401463,1011,1014,1014,1009,3034
|
|
20250220,151000,4726333851,1014,1014,1014,1014,0
|
|
20250220,150900,4726333851,1014,1011,1015,1009,229
|
|
20250220,150800,4726102469,1009,1012,1012,1009,4434
|
|
20250220,150700,4721624275,1016,1017,1017,1016,906
|
|
20250220,150600,4720703755,1013,1019,1019,1013,3370
|
|
20250220,150500,4717288445,1019,1010,1020,1010,19063
|
|
20250220,150400,4697928092,1007,1007,1007,1007,982
|
|
20250220,150300,4696939218,1009,1009,1009,1008,1542
|
|
20250220,150200,4695384437,1010,1010,1010,1010,800
|
|
20250220,150100,4694576437,1009,1011,1011,1009,2866
|
|
20250220,150000,4691682611,1010,1010,1011,1010,761
|
|
20250220,145900,4690913999,1010,1012,1012,1010,414
|
|
20250220,145800,4690495751,1013,1014,1014,1009,270
|
|
20250220,145700,4690222335,1014,1013,1015,1008,7225
|
|
20250220,145600,4682905434,1015,1012,1016,1010,4515
|
|
20250220,145500,4678327281,1009,1011,1011,1009,10798
|
|
20250220,145400,4667427583,1012,1011,1012,1011,3893
|
|
20250220,145300,4663488109,1011,1011,1011,1011,138
|
|
20250220,145200,4663348591,1012,1011,1012,1011,126
|
|
20250220,145100,4663221199,1012,1012,1012,1012,4
|
|
20250220,145000,4663217151,1012,1010,1012,1010,3143
|
|
20250220,144900,4660042635,1012,1012,1012,1012,2
|
|
20250220,144800,4660040611,1012,1013,1014,1009,8224
|
|
20250220,144700,4651705786,1007,1007,1007,1005,1200
|
|
20250220,144600,4650498194,1008,1009,1013,1008,5330
|
|
20250220,144500,4645108506,1010,1012,1012,1010,870
|
|
20250220,144400,4644228480,1011,1011,1012,1011,114
|
|
20250220,144300,4644113160,1011,1011,1011,1011,1808
|
|
20250220,144200,4642285272,1011,1009,1011,1009,4228
|
|
20250220,144100,4638017081,1007,1007,1007,1007,81
|
|
20250220,144000,4637935514,1007,1005,1008,1005,2386
|
|
20250220,143900,4635531850,1004,1005,1005,1004,1504
|
|
20250220,143800,4634020406,1005,1005,1009,1005,5194
|
|
20250220,143700,4628791729,1005,1002,1005,1001,2229
|
|
20250220,143600,4626552206,1003,1004,1004,1003,119
|
|
20250220,143500,4626432830,1004,1004,1004,1004,0
|
|
20250220,143400,4626432830,1004,1003,1004,1001,834
|
|
20250220,143300,4625596402,1000,1001,1001,1000,5000
|
|
20250220,143200,4620595402,1000,1004,1004,1000,7612
|
|
20250220,143100,4612966867,1004,1001,1004,1001,4539
|
|
20250220,143000,4608416503,1003,1003,1003,1003,0
|
|
20250220,142900,4608416503,1003,1000,1003,1000,2660
|
|
20250220,142800,4605754999,1001,1001,1001,1001,28
|
|
20250220,142700,4605726971,1001,1001,1001,1001,1
|
|
20250220,142600,4605725970,1000,1001,1001,1000,2047
|
|
20250220,142500,4603678955,1003,1003,1003,1003,28
|
|
20250220,142400,4603650871,1003,1003,1003,1003,28
|
|
20250220,142300,4603622787,1003,1001,1003,1000,1904
|
|
20250220,142200,4601717751,1001,1001,1001,1001,4081
|
|
20250220,142100,4597632670,1003,1003,1003,1003,79
|
|
20250220,142000,4597553433,1003,1002,1003,1002,415
|
|
20250220,141900,4597137534,1000,1000,1000,1000,21
|
|
20250220,141800,4597116534,1000,1000,1000,1000,692
|
|
20250220,141700,4596424534,1000,999,1000,999,422
|
|
20250220,141600,4596002648,1000,999,1000,997,4288
|
|
20250220,141500,4591722276,1000,1001,1001,1000,1337
|
|
20250220,141400,4590385275,1000,1001,1001,1000,106
|
|
20250220,141300,4590279244,1001,1001,1001,1001,0
|
|
20250220,141200,4590279244,1001,1001,1001,1001,78
|
|
20250220,141100,4590201166,1001,1001,1002,1001,1113
|
|
20250220,141000,4589086090,1001,1002,1002,999,5802
|
|
20250220,140900,4583287877,999,999,999,999,2404
|
|
20250220,140800,4580886281,996,995,996,995,24861
|
|
20250220,140700,4556148725,995,1000,1000,995,50000
|
|
20250220,140600,4506346864,1000,999,1002,999,8176
|
|
20250220,140500,4498170362,998,996,998,996,338
|
|
20250220,140400,4497833242,996,996,996,996,0
|
|
20250220,140300,4497833242,996,996,997,996,2200
|
|
20250220,140200,4495642040,996,995,996,995,604
|
|
20250220,140100,4495040466,996,996,996,996,200
|
|
20250220,140000,4494841266,996,995,996,995,1744
|
|
20250220,135900,4493104937,995,996,996,995,8876
|
|
20250220,135800,4484269441,997,997,997,996,19556
|
|
20250220,135700,4464781260,997,998,998,996,54412
|
|
20250220,135600,4410568898,998,999,999,998,7295
|
|
20250220,135500,4403287210,999,1000,1000,999,6804
|
|
20250220,135400,4396484174,1000,1001,1001,1000,11823
|
|
20250220,135300,4384659176,1001,1002,1002,1001,12
|
|
20250220,135200,4384647154,1002,1002,1002,1002,2624
|
|
20250220,135100,4382017906,1002,1002,1002,1002,626
|
|
20250220,135000,4381390654,1003,1003,1003,1003,500
|
|
20250220,134900,4380889154,1005,1003,1005,1001,1825
|
|
20250220,134800,4379059262,1004,1002,1004,1002,7
|
|
20250220,134700,4379052240,1001,1001,1001,1000,3866
|
|
20250220,134600,4375182474,1001,1001,1001,1001,1067
|
|
20250220,134500,4374114407,1001,1002,1002,1001,1342
|
|
20250220,134400,4372771036,1002,1002,1002,1002,1945
|
|
20250220,134300,4370822146,1002,1003,1003,1002,2840
|
|
20250220,134200,4367976326,1003,1003,1003,1003,1656
|
|
20250220,134100,4366315358,1003,1003,1004,1003,382
|
|
20250220,134000,4365932211,1004,1004,1005,1003,1824
|
|
20250220,133900,4364101013,1005,1004,1005,1004,49
|
|
20250220,133800,4364051816,1005,1003,1005,1003,480
|
|
20250220,133700,4363570344,1004,1004,1004,1004,990
|
|
20250220,133600,4362576384,1004,1004,1004,1004,10
|
|
20250220,133500,4362566344,1004,1003,1004,1003,2565
|
|
20250220,133400,4359991610,1004,1004,1005,1004,15
|
|
20250220,133300,4359976547,1002,1003,1003,1001,12163
|
|
20250220,133200,4347797697,1003,1003,1003,1003,6849
|
|
20250220,133100,4340928150,1006,1006,1006,1006,129
|
|
20250220,133000,4340798376,1008,1008,1008,1008,0
|
|
20250220,132900,4340798376,1008,1004,1008,1004,54
|
|
20250220,132800,4340744052,1004,1007,1008,1004,24134
|
|
20250220,132700,4316492017,1008,1008,1008,1008,2840
|
|
20250220,132600,4313629297,1008,1003,1009,1003,38090
|
|
20250220,132500,4275363419,1003,1003,1003,1003,0
|
|
20250220,132400,4275363419,1003,1003,1003,1003,8013
|
|
20250220,132300,4267326380,1003,1002,1003,1002,10837
|
|
20250220,132200,4256458421,1002,1002,1002,1002,76
|
|
20250220,132100,4256382269,1002,1002,1002,1002,119
|
|
20250220,132000,4256263031,1002,1002,1002,1002,1770
|
|
20250220,131900,4254489491,1002,1002,1002,1002,3
|
|
20250220,131800,4254486485,1002,1003,1003,1002,3774
|
|
20250220,131700,4250701168,1002,1002,1002,1002,8227
|
|
20250220,131600,4242457714,1002,1002,1002,1002,0
|
|
20250220,131500,4242457714,1002,1002,1002,1002,0
|
|
20250220,131400,4242457714,1002,1002,1002,1002,1259
|
|
20250220,131300,4241196196,1002,1002,1002,1002,74
|
|
20250220,131200,4241122048,1002,1002,1002,1001,307
|
|
20250220,131100,4240814504,1001,1002,1002,1001,26
|
|
20250220,131000,4240788476,1000,1001,1001,1000,3100
|
|
20250220,130900,4237686378,1002,1001,1002,1001,401
|
|
20250220,130800,4237284976,1001,999,1001,999,542
|
|
20250220,130700,4236743344,999,999,999,999,4624
|
|
20250220,130600,4232123968,1000,1000,1000,1000,547
|
|
20250220,130500,4231576968,1000,1000,1000,999,213
|
|
20250220,130400,4231364068,1000,1000,1000,998,202
|
|
20250220,130300,4231162467,998,998,998,998,3267
|
|
20250220,130200,4227902001,998,999,999,998,959
|
|
20250220,130100,4226944702,999,1000,1000,999,1693
|
|
20250220,130000,4225251937,1002,1001,1002,1000,5692
|
|
20250220,125900,4219554973,1002,1002,1002,1002,1117
|
|
20250220,125800,4218435739,1002,1000,1003,1000,1209
|
|
20250220,125700,4217224625,1000,1001,1002,1000,1954
|
|
20250220,125600,4215269611,1002,1000,1002,1000,5001
|
|
20250220,125500,4210268609,1003,1002,1003,1002,2743
|
|
20250220,125400,4207518054,1000,1000,1000,1000,1
|
|
20250220,125300,4207517054,1000,999,1000,999,7204
|
|
20250220,125200,4200314721,999,1000,1000,998,20387
|
|
20250220,125100,4179966579,999,1001,1001,999,15931
|
|
20250220,125000,4164046658,1001,1001,1002,1001,4731
|
|
20250220,124900,4159306796,1002,1000,1002,1000,1469
|
|
20250220,124800,4157837775,1000,1002,1002,1000,1512
|
|
20250220,124700,4156325761,1000,1000,1002,1000,10967
|
|
20250220,124600,4145357159,1000,1000,1001,1000,7390
|
|
20250220,124500,4137965847,1001,1000,1001,1000,4591
|
|
20250220,124400,4133374738,1000,1001,1001,1000,4355
|
|
20250220,124300,4129019639,1002,1003,1003,1002,871
|
|
20250220,124200,4128146886,1003,1003,1003,1003,10
|
|
20250220,124100,4128136856,1003,1002,1003,1002,4
|
|
20250220,124000,4128132846,1000,1000,1004,1000,8284
|
|
20250220,123900,4119848718,1000,999,1000,999,376
|
|
20250220,123800,4119472984,1000,1003,1003,1000,28683
|
|
20250220,123700,4090786775,1003,1004,1005,1000,2614
|
|
20250220,123600,4088171558,1002,1000,1004,1000,4112
|
|
20250220,123500,4084052311,1000,1006,1006,1000,16829
|
|
20250220,123400,4067178372,1007,1007,1007,1007,627
|
|
20250220,123300,4066546983,1008,1008,1008,1008,3
|
|
20250220,123200,4066543959,1010,1010,1010,1010,55
|
|
20250220,123100,4066488409,1008,1009,1009,1008,1789
|
|
20250220,123000,4064683343,1009,1011,1011,1009,10600
|
|
20250220,122900,4053973145,1012,1012,1012,1012,1375
|
|
20250220,122800,4052581645,1011,1010,1011,1010,1794
|
|
20250220,122700,4050768311,1011,1010,1011,1010,697
|
|
20250220,122600,4050063645,1010,1011,1011,1010,476
|
|
20250220,122500,4049582459,1011,1010,1011,1010,5000
|
|
20250220,122400,4044529453,1010,1008,1010,1008,4
|
|
20250220,122300,4044525417,1008,1008,1010,1008,3841
|
|
20250220,122200,4040650125,1010,1008,1010,1008,1110
|
|
20250220,122100,4039531165,1008,1008,1008,1008,501
|
|
20250220,122000,4039026157,1008,1008,1009,1008,5002
|
|
20250220,121900,4033980142,1009,1007,1009,1007,6598
|
|
20250220,121800,4027322773,1009,1007,1009,1007,1000
|
|
20250220,121700,4026313858,1008,1005,1009,1005,5800
|
|
20250220,121600,4020470781,1005,1005,1005,1005,13
|
|
20250220,121500,4020457716,1005,1005,1005,1005,3593
|
|
20250220,121400,4016846751,1006,1006,1006,1006,1
|
|
20250220,121300,4016845745,1004,1004,1004,1004,2013
|
|
20250220,121200,4014824693,1006,1006,1006,1006,149
|
|
20250220,121100,4014674799,1007,1008,1009,1003,7374
|
|
20250220,121000,4007264002,1009,1009,1010,1009,5652
|
|
20250220,120900,4001561133,1009,1009,1009,1009,673
|
|
20250220,120800,4000882076,1008,1007,1008,1007,11166
|
|
20250220,120700,3989636873,1007,1007,1007,1007,50
|
|
20250220,120600,3989586523,1008,1008,1008,1008,0
|
|
20250220,120500,3989586523,1008,1008,1008,1006,7387
|
|
20250220,120400,3982147299,1010,1010,1010,1010,0
|
|
20250220,120300,3982147299,1010,1008,1010,1006,6276
|
|
20250220,120200,3975830329,1011,1010,1011,1010,240
|
|
20250220,120100,3975587691,1011,1010,1011,1010,15
|
|
20250220,120000,3975572527,1011,1007,1011,1007,3561
|
|
20250220,115900,3971976325,1011,1007,1011,1007,3881
|
|
20250220,115800,3968067965,1007,1007,1007,1005,148
|
|
20250220,115700,3967919149,1007,1006,1007,1005,1324
|
|
20250220,115600,3966587543,1007,1006,1007,1006,6001
|
|
20250220,115500,3960550536,1010,1010,1010,1009,407
|
|
20250220,115400,3960139860,1010,1010,1010,1007,4954
|
|
20250220,115300,3955146674,1010,1010,1010,1010,0
|
|
20250220,115200,3955146674,1010,1013,1013,1010,8771
|
|
20250220,115100,3946267323,1013,1013,1013,1013,1628
|
|
20250220,115000,3944618159,1014,1014,1015,1011,7345
|
|
20250220,114900,3937169823,1014,1013,1017,1012,3235
|
|
20250220,114800,3933886926,1013,1007,1013,1007,2360
|
|
20250220,114700,3931503646,1006,1005,1006,1004,8224
|
|
20250220,114600,3923245984,1006,1007,1007,1006,746
|
|
20250220,114500,3922495465,1008,1008,1008,1008,2149
|
|
20250220,114400,3920329273,1009,1008,1009,1008,16
|
|
20250220,114300,3920313134,1008,1002,1008,1002,9158
|
|
20250220,114200,3911108815,1003,1003,1003,1003,281
|
|
20250220,114100,3910826972,1004,1004,1004,1004,890
|
|
20250220,114000,3909933412,1004,1003,1005,1003,604
|
|
20250220,113900,3909327098,1003,1004,1004,1003,2272
|
|
20250220,113800,3907048281,1004,1004,1004,1004,55
|
|
20250220,113700,3906993061,1005,1005,1005,1005,0
|
|
20250220,113600,3906993061,1005,1005,1005,1005,501
|
|
20250220,113500,3906489556,1004,1004,1005,1004,922
|
|
20250220,113400,3905563863,1004,1004,1004,1004,1442
|
|
20250220,113300,3904116095,1003,1005,1005,1003,155
|
|
20250220,113200,3903960568,1002,1002,1006,1002,1627
|
|
20250220,113100,3902330156,1004,1002,1004,1002,539
|
|
20250220,113000,3901790076,1001,1000,1001,1000,53
|
|
20250220,112900,3901737026,1000,1000,1000,998,21004
|
|
20250220,112800,3880766139,999,1005,1005,999,4446
|
|
20250220,112700,3876312466,1005,1004,1005,1003,6936
|
|
20250220,112600,3869348872,1004,1004,1004,1003,382
|
|
20250220,112500,3868965644,1001,1003,1003,1000,26054
|
|
20250220,112400,3842897982,1003,1007,1007,1003,10636
|
|
20250220,112300,3832204056,1007,1008,1008,1007,502
|
|
20250220,112200,3831698240,1008,1009,1009,1007,3495
|
|
20250220,112100,3828174287,1009,1010,1010,1009,317
|
|
20250220,112000,3827854422,1009,1011,1011,1009,978
|
|
20250220,111900,3826866809,1011,1011,1011,1011,479
|
|
20250220,111800,3826382540,1012,1011,1012,1011,204
|
|
20250220,111700,3826176294,1009,1009,1009,1009,246
|
|
20250220,111600,3825928080,1009,1010,1010,1009,7120
|
|
20250220,111500,3818741966,1010,1010,1010,1010,1011
|
|
20250220,111400,3817720856,1011,1011,1013,1010,3840
|
|
20250220,111300,3813836555,1010,1009,1011,1009,7575
|
|
20250220,111200,3806192853,1009,1007,1009,1007,2273
|
|
20250220,111100,3803902415,1008,1007,1008,1006,2505
|
|
20250220,111000,3801380646,1007,1008,1008,1007,3653
|
|
20250220,110900,3797699422,1008,1007,1008,1007,2208
|
|
20250220,110800,3795475965,1007,1009,1011,1007,795
|
|
20250220,110700,3794675161,1009,1008,1009,1005,5948
|
|
20250220,110600,3788685089,1007,1009,1009,1007,11540
|
|
20250220,110500,3777061605,1009,1011,1016,1009,6621
|
|
20250220,110400,3770357518,1011,1009,1011,1009,166
|
|
20250220,110300,3770190021,1009,1008,1009,1008,2110
|
|
20250220,110200,3768062640,1009,1009,1015,1008,6145
|
|
20250220,110100,3761857043,1008,1007,1010,1007,2410
|
|
20250220,110000,3759427053,1008,1007,1009,1007,2553
|
|
20250220,105900,3756852281,1007,1006,1007,1006,7012
|
|
20250220,105800,3749798197,1006,1008,1008,1006,2
|
|
20250220,105700,3749796183,1009,1007,1009,1007,3
|
|
20250220,105600,3749793159,1006,1007,1012,1006,12031
|
|
20250220,105500,3737625554,1012,1005,1012,1005,2770
|
|
20250220,105400,3734833455,1005,1002,1005,1002,744
|
|
20250220,105300,3734086991,1002,1002,1002,1002,9
|
|
20250220,105200,3734077973,1002,1004,1004,1002,1918
|
|
20250220,105100,3732155598,1004,1004,1004,1002,3194
|
|
20250220,105000,3728953501,1005,1005,1006,1004,9480
|
|
20250220,104900,3719425104,1006,1004,1006,1001,6948
|
|
20250220,104800,3712459581,1005,1002,1006,1002,1126
|
|
20250220,104700,3711331289,1003,1007,1007,1003,338
|
|
20250220,104600,3710991930,1012,1003,1013,1001,8334
|
|
20250220,104500,3702597826,1005,1006,1006,1005,11499
|
|
20250220,104400,3691040332,1006,1007,1007,1003,9318
|
|
20250220,104300,3681684805,1007,1004,1007,1004,2364
|
|
20250220,104200,3679311229,1004,1005,1005,1003,4579
|
|
20250220,104100,3674715941,1006,1006,1007,1006,2901
|
|
20250220,104000,3671795534,1006,1016,1018,1004,63105
|
|
20250220,103900,3607821068,1016,1004,1017,1002,26370
|
|
20250220,103800,3581193135,1004,1005,1005,1002,2394
|
|
20250220,103700,3578793362,1005,1005,1005,1003,516
|
|
20250220,103600,3578275364,1005,1003,1005,1001,8000
|
|
20250220,103500,3570258859,1003,1004,1005,1001,11729
|
|
20250220,103400,3558496640,1003,999,1006,998,55494
|
|
20250220,103300,3503080081,999,1008,1010,999,113008
|
|
20250220,103200,3389938594,1003,1014,1014,1000,107862
|
|
20250220,103100,3281806366,1013,1010,1013,1010,722
|
|
20250220,103000,3281076195,1010,1012,1012,1010,14129
|
|
20250220,102900,3266799885,1013,1015,1015,1013,2652
|
|
20250220,102800,3264109604,1015,1013,1015,1013,1355
|
|
20250220,102700,3262736923,1014,1011,1014,1008,23080
|
|
20250220,102600,3239409167,1012,1013,1017,1012,12358
|
|
20250220,102500,3226898873,1018,1015,1018,1013,12965
|
|
20250220,102400,3213740360,1015,1012,1015,1011,706
|
|
20250220,102300,3213025070,1012,1015,1019,1012,15839
|
|
20250220,102200,3196970602,1014,1021,1021,1013,18460
|
|
20250220,102100,3178208515,1021,1024,1024,1019,26595
|
|
20250220,102000,3151001096,1024,1032,1033,1024,58153
|
|
20250220,101900,3091192151,1033,1033,1033,1033,2007
|
|
20250220,101800,3089118920,1032,1035,1037,1032,22405
|
|
20250220,101700,3065956441,1035,1034,1039,1032,53903
|
|
20250220,101600,3010195152,1034,1028,1034,1028,7122
|
|
20250220,101500,3002847543,1027,1028,1031,1027,22682
|
|
20250220,101400,2979532548,1028,1036,1036,1028,53665
|
|
20250220,101300,2924253847,1036,1038,1038,1034,8552
|
|
20250220,101200,2915402738,1038,1036,1044,1036,20667
|
|
20250220,101100,2893905637,1038,1035,1039,1031,8233
|
|
20250220,101000,2885385992,1035,1042,1044,1035,31960
|
|
20250220,100900,2852205881,1042,1028,1047,1028,85031
|
|
20250220,100800,2763791055,1028,1029,1030,1027,9768
|
|
20250220,100700,2753746507,1029,1027,1030,1027,5744
|
|
20250220,100600,2747840696,1027,1032,1032,1027,66582
|
|
20250220,100500,2679302615,1032,1029,1033,1029,36684
|
|
20250220,100400,2641500822,1029,1040,1041,1029,113417
|
|
20250220,100300,2524015738,1040,1039,1041,1038,36038
|
|
20250220,100200,2486560763,1037,1043,1060,1036,316073
|
|
20250220,100100,2156017191,1043,1036,1045,1031,95202
|
|
20250220,100000,2057349877,1039,1013,1043,1013,151759
|
|
20250220,095900,1901159625,1015,1009,1018,1009,87182
|
|
20250220,095800,1812745301,1008,1002,1008,1002,25266
|
|
20250220,095700,1787371175,1002,1003,1006,1002,6368
|
|
20250220,095600,1780980103,1007,1004,1007,1003,34044
|
|
20250220,095500,1746727316,1004,1010,1014,1001,34996
|
|
20250220,095400,1711544173,1007,1011,1015,1006,133245
|
|
20250220,095300,1576526597,1011,1012,1015,1007,47885
|
|
20250220,095200,1528043889,1014,1010,1014,1005,31468
|
|
20250220,095100,1496254078,1010,1003,1010,1003,71622
|
|
20250220,095000,1424169756,1003,1006,1008,1001,79763
|
|
20250220,094900,1344026131,1006,1006,1015,1006,120258
|
|
20250220,094800,1222326033,1005,1002,1009,1000,58419
|
|
20250220,094700,1163602623,1002,989,1020,989,120993
|
|
20250220,094600,1042772732,988,983,991,981,32716
|
|
20250220,094500,1010448279,983,980,986,980,7961
|
|
20250220,094400,1002631066,982,976,989,973,24612
|
|
20250220,094300,978537753,976,984,987,976,80831
|
|
20250220,094200,899082911,984,984,986,983,2178
|
|
20250220,094100,896940345,983,983,986,980,50481
|
|
20250220,094000,847353500,983,991,991,983,48199
|
|
20250220,093900,799807814,993,985,993,985,55399
|
|
20250220,093800,744996631,985,994,994,985,48999
|
|
20250220,093700,696475778,995,993,995,989,34955
|
|
20250220,093600,661752732,993,984,995,984,65272
|
|
20250220,093500,597042009,984,979,987,976,22510
|
|
20250220,093400,574974737,979,982,983,972,28647
|
|
20250220,093300,547018831,983,979,983,974,58994
|
|
20250220,093200,489301112,979,973,982,973,38951
|
|
20250220,093100,451243888,974,968,974,966,10053
|
|
20250220,093000,441493799,973,964,974,964,5650
|
|
20250220,092900,436005421,964,966,966,963,4731
|
|
20250220,092800,431440980,966,966,967,965,3449
|
|
20250220,092700,428111654,966,962,966,962,7770
|
|
20250220,092600,420619846,963,968,970,960,44943
|
|
20250220,092500,377341480,968,972,972,962,17235
|
|
20250220,092400,360712792,972,968,972,966,13766
|
|
20250220,092300,347390259,970,979,979,968,28496
|
|
20250220,092200,319737650,979,977,982,970,24147
|
|
20250220,092100,296177913,983,973,984,973,30255
|
|
20250220,092000,266581879,974,976,977,965,16833
|
|
20250220,091900,250189145,976,969,977,969,9256
|
|
20250220,091800,241194047,969,967,969,962,5289
|
|
20250220,091700,236077438,961,964,967,961,8001
|
|
20250220,091600,228375904,967,967,967,963,8153
|
|
20250220,091500,220507848,967,965,967,964,4370
|
|
20250220,091400,216287484,965,963,965,963,1850
|
|
20250220,091300,214504234,963,961,968,961,13819
|
|
20250220,091200,201189729,962,966,966,962,7564
|
|
20250220,091100,193900675,966,966,966,962,2580
|
|
20250220,091000,191417185,966,971,971,963,21036
|
|
20250220,090900,171099881,971,966,971,966,840
|
|
20250220,090800,170284650,966,969,972,966,9867
|
|
20250220,090700,160736254,967,970,992,967,35208
|
|
20250220,090600,126311599,969,963,969,958,9198
|
|
20250220,090500,117412184,963,959,963,955,7067
|
|
20250220,090400,110621076,959,952,959,950,17915
|
|
20250220,090300,93508591,952,955,956,950,17908
|
|
20250220,090200,76452335,955,962,962,951,4723
|
|
20250220,090100,71951423,962,955,962,945,34518
|
|
20250220,090000,39037153,955,968,968,950,39588
|