649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194600,1166820390,800,800,800,800,79175
|
|
20250210,194500,1166820390,800,800,800,800,0
|
|
20250210,194400,1166820390,800,800,800,800,0
|
|
20250210,194300,1166820390,800,800,800,800,0
|
|
20250210,194200,1166820390,800,800,800,800,0
|
|
20250210,194100,1166820390,800,800,800,800,0
|
|
20250210,194000,1166820390,800,800,800,800,0
|
|
20250210,193900,1166820390,800,800,800,800,0
|
|
20250210,193800,1166820390,800,800,800,800,0
|
|
20250210,193700,1166820390,800,800,800,800,0
|
|
20250210,193600,1166820390,800,800,800,800,0
|
|
20250210,193500,1166820390,800,800,800,800,0
|
|
20250210,193400,1166820390,800,800,800,800,0
|
|
20250210,193300,1166820390,800,800,800,800,0
|
|
20250210,193200,1166820390,800,800,800,800,0
|
|
20250210,193100,1166820390,800,800,800,800,0
|
|
20250210,193000,1166820390,800,800,800,800,0
|
|
20250210,192900,1166820390,800,800,800,800,0
|
|
20250210,192800,1166820390,800,800,800,800,0
|
|
20250210,192700,1166820390,800,800,800,800,0
|
|
20250210,192600,1166820390,800,800,800,800,0
|
|
20250210,192500,1166820390,800,800,800,800,0
|
|
20250210,192400,1166820390,800,800,800,800,0
|
|
20250210,192300,1166820390,800,800,800,800,0
|
|
20250210,192200,1166820390,800,800,800,800,0
|
|
20250210,192100,1166820390,800,800,800,800,0
|
|
20250210,192000,1166820390,800,800,800,800,0
|
|
20250210,191900,1166820390,800,800,800,800,0
|
|
20250210,191800,1166820390,800,800,800,800,0
|
|
20250210,191700,1166820390,800,800,800,800,0
|
|
20250210,191600,1166820390,800,800,800,800,79175
|
|
20250210,191500,1166820390,800,800,800,800,0
|
|
20250210,191400,1166820390,800,800,800,800,0
|
|
20250210,191300,1166820390,800,800,800,800,0
|
|
20250210,191200,1166820390,800,800,800,800,0
|
|
20250210,191100,1166820390,800,800,800,800,0
|
|
20250210,191000,1166820390,800,800,800,800,0
|
|
20250210,190900,1166820390,800,800,800,800,0
|
|
20250210,190800,1166820390,800,800,800,800,0
|
|
20250210,190700,1166820390,800,800,800,800,0
|
|
20250210,190600,1166820390,800,800,800,800,0
|
|
20250210,190500,1166820390,800,800,800,800,0
|
|
20250210,190400,1166820390,800,800,800,800,0
|
|
20250210,190300,1166820390,800,800,800,800,0
|
|
20250210,190200,1166820390,800,800,800,800,0
|
|
20250210,190100,1166820390,800,800,800,800,0
|
|
20250210,190000,1166820390,800,800,800,800,0
|
|
20250210,185900,1166820390,800,800,800,800,0
|
|
20250210,185800,1166820390,800,800,800,800,0
|
|
20250210,185700,1166820390,800,800,800,800,0
|
|
20250210,185600,1166820390,800,800,800,800,0
|
|
20250210,185500,1166820390,800,800,800,800,0
|
|
20250210,185400,1166820390,800,800,800,800,0
|
|
20250210,185300,1166820390,800,800,800,800,0
|
|
20250210,185200,1166820390,800,800,800,800,0
|
|
20250210,185100,1166820390,800,800,800,800,0
|
|
20250210,185000,1166820390,800,800,800,800,0
|
|
20250210,184900,1166820390,800,800,800,800,0
|
|
20250210,184800,1166820390,800,800,800,800,0
|
|
20250210,184700,1166820390,800,800,800,800,0
|
|
20250210,184600,1166820390,800,800,800,800,79175
|
|
20250210,184500,1166820390,800,800,800,800,0
|
|
20250210,184400,1166820390,800,800,800,800,0
|
|
20250210,184300,1166820390,800,800,800,800,0
|
|
20250210,184200,1166820390,800,800,800,800,0
|
|
20250210,184100,1166820390,800,800,800,800,0
|
|
20250210,184000,1166820390,800,800,800,800,0
|
|
20250210,183900,1166820390,800,800,800,800,0
|
|
20250210,183800,1166820390,800,800,800,800,0
|
|
20250210,183700,1166820390,800,800,800,800,0
|
|
20250210,183600,1166820390,800,800,800,800,0
|
|
20250210,183500,1166820390,800,800,800,800,0
|
|
20250210,183400,1166820390,800,800,800,800,0
|
|
20250210,183300,1166820390,800,800,800,800,0
|
|
20250210,183200,1166820390,800,800,800,800,0
|
|
20250210,183100,1166820390,800,800,800,800,0
|
|
20250210,183000,1166820390,800,800,800,800,0
|
|
20250210,182900,1166820390,800,800,800,800,0
|
|
20250210,182800,1166820390,800,800,800,800,0
|
|
20250210,182700,1166820390,800,800,800,800,0
|
|
20250210,182600,1166820390,800,800,800,800,0
|
|
20250210,182500,1166820390,800,800,800,800,0
|
|
20250210,182400,1166820390,800,800,800,800,0
|
|
20250210,182300,1166820390,800,800,800,800,0
|
|
20250210,182200,1166820390,800,800,800,800,0
|
|
20250210,182100,1166820390,800,800,800,800,0
|
|
20250210,182000,1166820390,800,800,800,800,0
|
|
20250210,181900,1166820390,800,800,800,800,0
|
|
20250210,181800,1166820390,800,800,800,800,0
|
|
20250210,181700,1166820390,800,800,800,800,0
|
|
20250210,181600,1166820390,800,800,800,800,79175
|
|
20250210,181500,1166820390,800,800,800,800,0
|
|
20250210,181400,1166820390,800,800,800,800,0
|
|
20250210,181300,1166820390,800,800,800,800,0
|
|
20250210,181200,1166820390,800,800,800,800,0
|
|
20250210,181100,1166820390,800,800,800,800,0
|
|
20250210,181000,1166820390,800,800,800,800,0
|
|
20250210,180900,1166820390,800,800,800,800,0
|
|
20250210,180800,1166820390,800,800,800,800,0
|
|
20250210,180700,1166820390,800,800,800,800,0
|
|
20250210,180600,1166820390,800,800,800,800,0
|
|
20250210,180500,1166820390,800,800,800,800,0
|
|
20250210,180400,1166820390,800,800,800,800,0
|
|
20250210,180300,1166820390,800,800,800,800,0
|
|
20250210,180200,1166820390,800,800,800,800,0
|
|
20250210,180100,1166820390,800,800,800,800,0
|
|
20250210,180000,1166820390,800,800,800,800,0
|
|
20250210,175900,1166820390,800,800,800,800,0
|
|
20250210,175800,1166820390,800,800,800,800,0
|
|
20250210,175700,1166820390,800,800,800,800,0
|
|
20250210,175600,1166820390,800,800,800,800,0
|
|
20250210,175500,1166820390,800,800,800,800,0
|
|
20250210,175400,1166820390,800,800,800,800,0
|
|
20250210,175300,1166820390,800,800,800,800,0
|
|
20250210,175200,1166820390,800,800,800,800,0
|
|
20250210,175100,1166820390,800,800,800,800,0
|
|
20250210,175000,1166820390,800,800,800,800,0
|
|
20250210,174900,1166820390,800,800,800,800,0
|
|
20250210,174800,1166820390,800,800,800,800,0
|
|
20250210,174700,1166820390,800,800,800,800,0
|
|
20250210,174600,1166820390,800,800,800,800,79175
|
|
20250210,174500,1166820390,800,800,800,800,0
|
|
20250210,174400,1166820390,800,800,800,800,0
|
|
20250210,174300,1166820390,800,800,800,800,0
|
|
20250210,174200,1166820390,800,800,800,800,0
|
|
20250210,174100,1166820390,800,800,800,800,0
|
|
20250210,174000,1166820390,800,800,800,800,0
|
|
20250210,173900,1166820390,800,800,800,800,0
|
|
20250210,173800,1166820390,800,800,800,800,0
|
|
20250210,173700,1166820390,800,800,800,800,0
|
|
20250210,173600,1166820390,800,800,800,800,0
|
|
20250210,173500,1166820390,800,800,800,800,0
|
|
20250210,173400,1166820390,800,800,800,800,0
|
|
20250210,173300,1166820390,800,800,800,800,0
|
|
20250210,173200,1166820390,800,800,800,800,0
|
|
20250210,173100,1166820390,800,800,800,800,0
|
|
20250210,173000,1166820390,800,800,800,800,0
|
|
20250210,172900,1166820390,800,800,800,800,0
|
|
20250210,172800,1166820390,800,800,800,800,0
|
|
20250210,172700,1166820390,800,800,800,800,0
|
|
20250210,172600,1166820390,800,800,800,800,0
|
|
20250210,172500,1166820390,800,800,800,800,0
|
|
20250210,172400,1166820390,800,800,800,800,0
|
|
20250210,172300,1166820390,800,800,800,800,0
|
|
20250210,172200,1166820390,800,800,800,800,0
|
|
20250210,172100,1166820390,800,800,800,800,0
|
|
20250210,172000,1166820390,800,800,800,800,0
|
|
20250210,171900,1166820390,800,800,800,800,0
|
|
20250210,171800,1166820390,800,800,800,800,0
|
|
20250210,171700,1166820390,800,800,800,800,0
|
|
20250210,171600,1166820390,800,800,800,800,79175
|
|
20250210,171500,1166820390,800,800,800,800,0
|
|
20250210,171400,1166820390,800,800,800,800,0
|
|
20250210,171300,1166820390,800,800,800,800,0
|
|
20250210,171200,1166820390,800,800,800,800,0
|
|
20250210,171100,1166820390,800,800,800,800,0
|
|
20250210,171000,1166820390,800,800,800,800,0
|
|
20250210,170900,1166820390,800,800,800,800,0
|
|
20250210,170800,1166820390,800,800,800,800,0
|
|
20250210,170700,1166820390,800,800,800,800,0
|
|
20250210,170600,1166820390,800,800,800,800,0
|
|
20250210,170500,1166820390,800,800,800,800,0
|
|
20250210,170400,1166820390,800,800,800,800,0
|
|
20250210,170300,1166820390,800,800,800,800,0
|
|
20250210,170200,1166820390,800,800,800,800,0
|
|
20250210,170100,1166820390,800,800,800,800,0
|
|
20250210,170000,1166820390,800,800,800,800,0
|
|
20250210,165900,1166820390,800,800,800,800,0
|
|
20250210,165800,1166820390,800,800,800,800,0
|
|
20250210,165700,1166820390,800,800,800,800,0
|
|
20250210,165600,1166820390,800,800,800,800,0
|
|
20250210,165500,1166820390,800,800,800,800,0
|
|
20250210,165400,1166820390,800,800,800,800,0
|
|
20250210,165300,1166820390,800,800,800,800,0
|
|
20250210,165200,1166820390,800,800,800,800,0
|
|
20250210,165100,1166820390,800,800,800,800,0
|
|
20250210,165000,1166820390,800,800,800,800,0
|
|
20250210,164900,1166820390,800,800,800,800,0
|
|
20250210,164800,1166820390,800,800,800,800,0
|
|
20250210,164700,1166820390,800,800,800,800,0
|
|
20250210,164600,1166820390,800,800,800,800,79175
|
|
20250210,164500,1166820390,800,800,800,800,0
|
|
20250210,164400,1166820390,800,800,800,800,0
|
|
20250210,164300,1166820390,800,800,800,800,0
|
|
20250210,164200,1166820390,800,800,800,800,0
|
|
20250210,164100,1166820390,800,800,800,800,0
|
|
20250210,164000,1166820390,800,800,800,800,0
|
|
20250210,163900,1166820390,800,800,800,800,0
|
|
20250210,163800,1166820390,800,800,800,800,0
|
|
20250210,163700,1166820390,800,800,800,800,0
|
|
20250210,163600,1166820390,800,800,800,800,0
|
|
20250210,163500,1166820390,800,800,800,800,0
|
|
20250210,163400,1166820390,800,800,800,800,0
|
|
20250210,163300,1166820390,800,800,800,800,0
|
|
20250210,163200,1166820390,800,800,800,800,0
|
|
20250210,163100,1166820390,800,800,800,800,0
|
|
20250210,163000,1166820390,800,800,800,800,0
|
|
20250210,162900,1166820390,800,800,800,800,0
|
|
20250210,162800,1166820390,800,800,800,800,0
|
|
20250210,162700,1166820390,800,800,800,800,0
|
|
20250210,162600,1166820390,800,800,800,800,0
|
|
20250210,162500,1166820390,800,800,800,800,0
|
|
20250210,162400,1166820390,800,800,800,800,0
|
|
20250210,162300,1166820390,800,800,800,800,0
|
|
20250210,162200,1166820390,800,800,800,800,0
|
|
20250210,162100,1166820390,800,800,800,800,0
|
|
20250210,162000,1166820390,800,800,800,800,0
|
|
20250210,161900,1166820390,800,800,800,800,0
|
|
20250210,161800,1166820390,800,800,800,800,0
|
|
20250210,161700,1166820390,800,800,800,800,0
|
|
20250210,161600,1166820390,800,800,800,800,79175
|
|
20250210,161500,1166820390,800,800,800,800,0
|
|
20250210,161400,1166820390,800,800,800,800,0
|
|
20250210,161300,1166820390,800,800,800,800,0
|
|
20250210,161200,1166820390,800,800,800,800,0
|
|
20250210,161100,1166820390,800,800,800,800,0
|
|
20250210,161000,1166820390,800,800,800,800,0
|
|
20250210,160900,1166820390,800,800,800,800,0
|
|
20250210,160800,1166820390,800,800,800,800,0
|
|
20250210,160700,1166820390,800,800,800,800,0
|
|
20250210,160600,1166820390,800,800,800,800,0
|
|
20250210,160500,1166820390,800,800,800,800,0
|
|
20250210,160400,1166820390,800,800,800,800,0
|
|
20250210,160300,1166820390,800,800,800,800,0
|
|
20250210,160200,1166820390,800,800,800,800,0
|
|
20250210,160100,1166820390,800,800,800,800,0
|
|
20250210,160000,1166820390,800,800,800,800,0
|
|
20250210,155900,1166820390,800,800,800,800,0
|
|
20250210,155800,1166820390,800,800,800,800,0
|
|
20250210,155700,1166820390,800,800,800,800,0
|
|
20250210,155600,1166820390,800,800,800,800,0
|
|
20250210,155500,1166820390,800,800,800,800,0
|
|
20250210,155400,1166820390,800,800,800,800,0
|
|
20250210,155300,1166820390,800,800,800,800,0
|
|
20250210,155200,1166820390,800,800,800,800,0
|
|
20250210,155100,1166820390,800,800,800,800,0
|
|
20250210,155000,1166820390,800,800,800,800,0
|
|
20250210,154900,1166820390,800,800,800,800,0
|
|
20250210,154800,1166820390,800,800,800,800,0
|
|
20250210,154700,1166820390,800,800,800,800,0
|
|
20250210,154600,1166820390,800,800,800,800,79175
|
|
20250210,154500,1166820390,800,800,800,800,0
|
|
20250210,154400,1166820390,800,800,800,800,0
|
|
20250210,154300,1166820390,800,800,800,800,0
|
|
20250210,154200,1166820390,800,800,800,800,0
|
|
20250210,154100,1166820390,800,800,800,800,0
|
|
20250210,154000,1166820390,800,800,800,800,0
|
|
20250210,153900,1166820390,800,800,800,800,0
|
|
20250210,153800,1166820390,800,800,800,800,0
|
|
20250210,153700,1166820390,800,800,800,800,0
|
|
20250210,153600,1166820390,800,800,800,800,0
|
|
20250210,153500,1166820390,800,800,800,800,0
|
|
20250210,153400,1166820390,800,800,800,800,0
|
|
20250210,153300,1166820390,800,800,800,800,0
|
|
20250210,153200,1166820390,800,800,800,800,0
|
|
20250210,153100,1166820390,800,800,800,800,0
|
|
20250210,153000,1166820390,800,800,800,800,79175
|
|
20250210,152900,1103480390,824,824,824,824,0
|
|
20250210,152800,1103480390,824,824,824,824,0
|
|
20250210,152700,1103480390,824,824,824,824,0
|
|
20250210,152600,1103480390,824,824,824,824,0
|
|
20250210,152500,1103480390,824,824,824,824,0
|
|
20250210,152400,1103480390,824,824,824,824,0
|
|
20250210,152300,1103480390,824,824,824,824,0
|
|
20250210,152200,1103480390,824,824,824,824,0
|
|
20250210,152100,1103480390,824,824,824,824,0
|
|
20250210,152000,1103480390,824,824,824,824,0
|
|
20250210,151900,1103480390,824,794,828,791,69904
|
|
20250210,151800,1046760228,800,840,841,778,97811
|
|
20250210,151700,968411319,839,845,860,839,50221
|
|
20250210,151600,925921055,858,851,858,840,51137
|
|
20250210,151500,882463802,869,869,869,869,0
|
|
20250210,151400,882463802,869,904,911,869,18148
|
|
20250210,151300,866339927,911,929,929,900,38929
|
|
20250210,151200,830699010,929,944,944,928,25882
|
|
20250210,151100,806487195,944,938,945,935,6671
|
|
20250210,151000,800202517,938,939,940,934,20960
|
|
20250210,150900,780561427,939,944,948,922,34817
|
|
20250210,150800,748129294,944,950,950,930,16041
|
|
20250210,150700,733141224,950,954,958,940,23483
|
|
20250210,150600,710837282,954,940,956,940,14352
|
|
20250210,150500,697282915,941,936,942,928,27363
|
|
20250210,150400,671754285,935,965,967,935,38768
|
|
20250210,150300,634554011,969,965,970,964,33224
|
|
20250210,150200,602493564,961,961,961,961,0
|
|
20250210,150100,602493564,961,985,986,961,54003
|
|
20250210,150000,549896750,985,987,987,985,2977
|
|
20250210,145900,546964264,987,988,988,987,665
|
|
20250210,145800,546307293,988,987,988,987,1485
|
|
20250210,145700,544840872,987,987,987,986,2357
|
|
20250210,145600,542514583,987,986,987,986,1138
|
|
20250210,145500,541391433,985,985,985,985,126
|
|
20250210,145400,541267323,985,985,987,984,3003
|
|
20250210,145300,538308863,986,984,986,984,2562
|
|
20250210,145200,535785816,985,985,986,985,1273
|
|
20250210,145100,534531775,984,985,985,984,166
|
|
20250210,145000,534368330,983,982,986,982,360
|
|
20250210,144900,534014467,986,986,986,986,2
|
|
20250210,144800,534012495,980,980,980,980,1000
|
|
20250210,144700,533032495,980,981,981,980,12
|
|
20250210,144600,533020724,979,980,980,979,700
|
|
20250210,144500,532334924,980,981,981,980,4000
|
|
20250210,144400,528413025,980,987,990,980,13475
|
|
20250210,144300,515136357,990,987,991,987,3315
|
|
20250210,144200,511855833,990,991,991,984,7103
|
|
20250210,144100,504845599,991,989,992,989,292
|
|
20250210,144000,504556479,983,982,989,982,3300
|
|
20250210,143900,501311055,981,978,989,978,3144
|
|
20250210,143800,498217096,977,982,992,977,5470
|
|
20250210,143700,492843245,973,983,983,973,17433
|
|
20250210,143600,475841920,974,995,995,974,31585
|
|
20250210,143500,444829704,996,1000,1003,996,5206
|
|
20250210,143400,439635073,1000,1016,1016,997,75039
|
|
20250210,143300,364344833,1015,1015,1015,1015,537
|
|
20250210,143200,363799778,1015,1015,1015,1015,30
|
|
20250210,143100,363769328,1015,1014,1015,1013,497
|
|
20250210,143000,363265370,1014,1014,1014,1014,0
|
|
20250210,142900,363265370,1014,1014,1014,1014,2
|
|
20250210,142800,363263342,1014,1014,1014,1014,47
|
|
20250210,142700,363215684,1015,1015,1015,1015,3
|
|
20250210,142600,363212639,1015,1015,1015,1015,52
|
|
20250210,142500,363159859,1015,1015,1015,1015,192
|
|
20250210,142400,362964979,1015,1015,1015,1015,0
|
|
20250210,142300,362964979,1015,1015,1015,1015,207
|
|
20250210,142200,362754874,1015,1015,1015,1015,0
|
|
20250210,142100,362754874,1015,1015,1015,1015,1
|
|
20250210,142000,362753859,1014,1014,1014,1014,1
|
|
20250210,141900,362752845,1010,1013,1013,1010,7794
|
|
20250210,141800,354872621,1015,1015,1015,1015,75
|
|
20250210,141700,354796496,1015,1015,1015,1015,135
|
|
20250210,141600,354659471,1015,1015,1015,1015,21
|
|
20250210,141500,354638156,1012,1012,1012,1012,1005
|
|
20250210,141400,353621096,1013,1013,1013,1012,2787
|
|
20250210,141300,350799324,1013,1013,1013,1013,176
|
|
20250210,141200,350621036,1013,1013,1013,1013,296
|
|
20250210,141100,350321188,1013,1016,1016,1013,2002
|
|
20250210,141000,348292309,1016,1016,1016,1016,0
|
|
20250210,140900,348292309,1016,1015,1016,1015,620
|
|
20250210,140800,347663008,1015,1015,1015,1015,181
|
|
20250210,140700,347479293,1015,1015,1015,1015,9
|
|
20250210,140600,347470158,1015,1015,1015,1015,300
|
|
20250210,140500,347165658,1015,1015,1015,1015,0
|
|
20250210,140400,347165658,1015,1015,1015,1015,1
|
|
20250210,140300,347164643,1012,1012,1012,1012,0
|
|
20250210,140200,347164643,1012,1013,1013,1012,2234
|
|
20250210,140100,344903407,1012,1012,1012,1012,64
|
|
20250210,140000,344838639,1012,1016,1016,1012,5081
|
|
20250210,135900,339696615,1015,1014,1015,1013,2287
|
|
20250210,135800,337379803,1016,1016,1016,1016,1
|
|
20250210,135700,337378787,1014,1014,1014,1014,913
|
|
20250210,135600,336453005,1015,1015,1015,1015,0
|
|
20250210,135500,336453005,1015,1015,1015,1015,0
|
|
20250210,135400,336453005,1015,1015,1016,1015,3
|
|
20250210,135300,336449959,1016,1016,1016,1016,1
|
|
20250210,135200,336448943,1012,1012,1012,1012,0
|
|
20250210,135100,336448943,1012,1012,1012,1012,0
|
|
20250210,135000,336448943,1012,1014,1014,1012,1000
|
|
20250210,134900,335436104,1017,1017,1017,1017,200
|
|
20250210,134800,335232704,1016,1016,1016,1016,0
|
|
20250210,134700,335232704,1016,1016,1016,1016,60
|
|
20250210,134600,335171744,1012,1012,1012,1012,0
|
|
20250210,134500,335171744,1012,1014,1014,1012,11000
|
|
20250210,134400,324025693,1014,1014,1014,1014,5000
|
|
20250210,134300,318955693,1015,1017,1017,1015,8827
|
|
20250210,134200,309989610,1018,1018,1018,1018,31
|
|
20250210,134100,309958052,1018,1018,1018,1018,58
|
|
20250210,134000,309899008,1018,1018,1018,1018,0
|
|
20250210,133900,309899008,1018,1018,1018,1018,39
|
|
20250210,133800,309859306,1020,1020,1020,1020,0
|
|
20250210,133700,309859306,1020,1020,1020,1020,0
|
|
20250210,133600,309859306,1020,1020,1020,1020,0
|
|
20250210,133500,309859306,1020,1020,1020,1020,13
|
|
20250210,133400,309846046,1020,1019,1020,1019,437
|
|
20250210,133300,309400543,1019,1019,1019,1019,8
|
|
20250210,133200,309392391,1019,1019,1019,1019,0
|
|
20250210,133100,309392391,1019,1017,1020,1017,491
|
|
20250210,133000,308892805,1016,1016,1016,1016,0
|
|
20250210,132900,308892805,1016,1016,1016,1016,1
|
|
20250210,132800,308891789,1016,1016,1016,1016,432
|
|
20250210,132700,308452877,1015,1016,1016,1015,665
|
|
20250210,132600,307777447,1015,1015,1015,1015,0
|
|
20250210,132500,307777447,1015,1016,1016,1015,1000
|
|
20250210,132400,306762441,1017,1018,1018,1017,154
|
|
20250210,132300,306605769,1017,1017,1017,1017,261
|
|
20250210,132200,306340332,1015,1017,1017,1015,1200
|
|
20250210,132100,305120954,1017,1017,1017,1017,50
|
|
20250210,132000,305070104,1017,1017,1017,1017,18
|
|
20250210,131900,305051798,1017,1016,1017,1016,26
|
|
20250210,131800,305025381,1016,1016,1016,1016,75
|
|
20250210,131700,304949181,1018,1018,1018,1018,0
|
|
20250210,131600,304949181,1018,1018,1018,1018,0
|
|
20250210,131500,304949181,1018,1018,1018,1018,0
|
|
20250210,131400,304949181,1018,1018,1018,1018,0
|
|
20250210,131300,304949181,1018,1013,1018,1013,11
|
|
20250210,131200,304938033,1013,1016,1016,1013,4343
|
|
20250210,131100,300533567,1015,1015,1015,1015,0
|
|
20250210,131000,300533567,1015,1016,1017,1015,2000
|
|
20250210,130900,298503394,1021,1021,1021,1021,6
|
|
20250210,130800,298497268,1015,1019,1021,1015,14652
|
|
20250210,130700,283609139,1015,1015,1015,1015,0
|
|
20250210,130600,283609139,1015,1019,1019,1015,105
|
|
20250210,130500,283502164,1017,1017,1017,1017,5237
|
|
20250210,130400,278176135,1015,1015,1015,1015,0
|
|
20250210,130300,278176135,1015,1016,1016,1015,3070
|
|
20250210,130200,275058214,1016,1016,1016,1016,0
|
|
20250210,130100,275058214,1016,1016,1016,1016,0
|
|
20250210,130000,275058214,1016,1017,1017,1016,286
|
|
20250210,125900,274767554,1017,1017,1017,1017,1753
|
|
20250210,125800,272984753,1017,1018,1018,1017,4508
|
|
20250210,125700,268399627,1017,1018,1018,1017,340
|
|
20250210,125600,268053837,1017,1017,1017,1017,0
|
|
20250210,125500,268053837,1017,1017,1017,1017,0
|
|
20250210,125400,268053837,1017,1017,1017,1017,0
|
|
20250210,125300,268053837,1017,1017,1017,1017,0
|
|
20250210,125200,268053837,1017,1017,1017,1016,661
|
|
20250210,125100,267381760,1015,1015,1015,1015,0
|
|
20250210,125000,267381760,1015,1015,1015,1015,100
|
|
20250210,124900,267280260,1015,1016,1017,1015,8000
|
|
20250210,124800,259154039,1016,1016,1016,1016,0
|
|
20250210,124700,259154039,1016,1016,1016,1016,0
|
|
20250210,124600,259154039,1016,1020,1020,1016,2000
|
|
20250210,124500,257118969,1022,1022,1022,1022,28
|
|
20250210,124400,257090353,1022,1022,1022,1022,0
|
|
20250210,124300,257090353,1022,1022,1022,1022,0
|
|
20250210,124200,257090353,1022,1022,1022,1022,0
|
|
20250210,124100,257090353,1022,1022,1022,1022,0
|
|
20250210,124000,257090353,1022,1022,1022,1022,1
|
|
20250210,123900,257089331,1016,1016,1016,1016,1
|
|
20250210,123800,257088315,1015,1017,1017,1015,6046
|
|
20250210,123700,250945020,1022,1022,1022,1022,180
|
|
20250210,123600,250761060,1022,1022,1022,1022,0
|
|
20250210,123500,250761060,1022,1016,1022,1016,4001
|
|
20250210,123400,246696038,1022,1022,1022,1022,1
|
|
20250210,123300,246695016,1016,1021,1021,1016,4235
|
|
20250210,123200,242387075,1021,1020,1021,1020,71
|
|
20250210,123100,242314639,1020,1020,1020,1020,100
|
|
20250210,123000,242212639,1021,1021,1021,1021,0
|
|
20250210,122900,242212639,1021,1016,1021,1016,3395
|
|
20250210,122800,238751016,1020,1021,1021,1020,2
|
|
20250210,122700,238748975,1015,1027,1027,1015,4109
|
|
20250210,122600,234573368,1027,1018,1027,1018,11
|
|
20250210,122500,234562161,1028,1021,1028,1015,4001
|
|
20250210,122400,230494237,1021,1027,1029,1021,5929
|
|
20250210,122300,224414208,1029,1026,1029,1026,699
|
|
20250210,122200,223695479,1025,1024,1025,1024,948
|
|
20250210,122100,222724546,1024,1024,1024,1024,971
|
|
20250210,122000,221730242,1024,1022,1024,1022,674
|
|
20250210,121900,221040706,1022,1022,1022,1022,0
|
|
20250210,121800,221040706,1022,1022,1022,1022,3
|
|
20250210,121700,221037640,1021,1021,1021,1021,54
|
|
20250210,121600,220982506,1021,1021,1021,1021,1
|
|
20250210,121500,220981485,1020,1020,1020,1020,100
|
|
20250210,121400,220879485,1017,1017,1017,1017,0
|
|
20250210,121300,220879485,1017,1017,1017,1017,0
|
|
20250210,121200,220879485,1017,1019,1019,1017,121
|
|
20250210,121100,220756206,1016,1016,1016,1016,0
|
|
20250210,121000,220756206,1016,1016,1016,1016,20
|
|
20250210,120900,220735886,1015,1020,1020,1015,3500
|
|
20250210,120800,217179285,1019,1019,1019,1019,332
|
|
20250210,120700,216840977,1019,1019,1019,1019,200
|
|
20250210,120600,216637177,1022,1022,1022,1022,90
|
|
20250210,120500,216545197,1022,1022,1022,1022,20
|
|
20250210,120400,216524757,1022,1022,1022,1022,50
|
|
20250210,120300,216473657,1017,1017,1017,1017,400
|
|
20250210,120200,216066857,1017,1020,1020,1017,4500
|
|
20250210,120100,211484059,1019,1019,1019,1019,105
|
|
20250210,120000,211377064,1019,1019,1019,1019,2100
|
|
20250210,115900,209237164,1023,1023,1023,1023,3
|
|
20250210,115800,209234095,1024,1024,1024,1024,0
|
|
20250210,115700,209234095,1024,1019,1024,1018,111
|
|
20250210,115600,209120991,1018,1018,1018,1018,510
|
|
20250210,115500,208601811,1017,1019,1019,1017,2000
|
|
20250210,115400,206566691,1019,1019,1019,1019,16
|
|
20250210,115300,206550387,1018,1018,1018,1018,0
|
|
20250210,115200,206550387,1018,1022,1023,1018,3270
|
|
20250210,115100,203213287,1018,1020,1026,1018,22101
|
|
20250210,115000,180708639,1018,1018,1018,1018,0
|
|
20250210,114900,180708639,1018,1018,1018,1018,0
|
|
20250210,114800,180708639,1018,1019,1019,1018,12
|
|
20250210,114700,180696422,1018,1029,1029,1018,1135
|
|
20250210,114600,179538547,1029,1028,1029,1028,56
|
|
20250210,114500,179480978,1028,1027,1028,1027,140
|
|
20250210,114400,179337188,1026,1025,1026,1025,242
|
|
20250210,114300,179089096,1027,1027,1027,1018,6518
|
|
20250210,114200,172435964,1027,1027,1027,1027,36
|
|
20250210,114100,172398992,1020,1020,1020,1020,1
|
|
20250210,114000,172397972,1020,1021,1021,1018,5113
|
|
20250210,113900,167181287,1021,1024,1024,1021,10000
|
|
20250210,113800,156969123,1022,1025,1025,1022,2706
|
|
20250210,113700,154200684,1026,1028,1036,1025,1501
|
|
20250210,113600,152661369,1036,1036,1036,1036,1
|
|
20250210,113500,152660333,1028,1039,1039,1025,7022
|
|
20250210,113400,145446244,1039,1031,1039,1030,501
|
|
20250210,113300,144929847,1039,1039,1039,1039,0
|
|
20250210,113200,144929847,1039,1032,1039,1031,1005
|
|
20250210,113100,143893374,1039,1032,1039,1032,801
|
|
20250210,113000,143066735,1033,1039,1039,1033,5000
|
|
20250210,112900,137895775,1039,1039,1039,1039,482
|
|
20250210,112800,137394977,1039,1039,1039,1039,0
|
|
20250210,112700,137394977,1039,1039,1039,1039,1000
|
|
20250210,112600,136355977,1039,1039,1039,1039,0
|
|
20250210,112500,136355977,1039,1039,1039,1039,524
|
|
20250210,112400,135811541,1039,1039,1039,1039,10
|
|
20250210,112300,135801151,1039,1039,1039,1039,0
|
|
20250210,112200,135801151,1039,1039,1039,1039,21
|
|
20250210,112100,135779332,1033,1033,1033,1033,0
|
|
20250210,112000,135779332,1033,1033,1033,1033,0
|
|
20250210,111900,135779332,1033,1033,1033,1033,1000
|
|
20250210,111800,134746332,1034,1036,1036,1034,2559
|
|
20250210,111700,132096904,1039,1038,1039,1038,128
|
|
20250210,111600,131963965,1037,1037,1037,1037,0
|
|
20250210,111500,131963965,1037,1037,1037,1037,355
|
|
20250210,111400,131595830,1037,1037,1037,1037,0
|
|
20250210,111300,131595830,1037,1037,1037,1037,0
|
|
20250210,111200,131595830,1037,1037,1037,1037,111
|
|
20250210,111100,131480723,1038,1036,1038,1036,354
|
|
20250210,111000,131113854,1035,1035,1035,1035,0
|
|
20250210,110900,131113854,1035,1034,1035,1034,69
|
|
20250210,110800,131042501,1034,1034,1034,1034,29
|
|
20250210,110700,131012515,1032,1034,1035,1032,539
|
|
20250210,110600,130455494,1035,1035,1035,1035,0
|
|
20250210,110500,130455494,1035,1035,1035,1035,10
|
|
20250210,110400,130445144,1036,1036,1036,1036,0
|
|
20250210,110300,130445144,1036,1036,1036,1036,1
|
|
20250210,110200,130444108,1032,1035,1036,1032,754
|
|
20250210,110100,129665276,1035,1035,1035,1035,1
|
|
20250210,110000,129664241,1032,1032,1032,1032,0
|
|
20250210,105900,129664241,1032,1032,1032,1032,303
|
|
20250210,105800,129351545,1036,1036,1036,1036,0
|
|
20250210,105700,129351545,1036,1036,1036,1036,0
|
|
20250210,105600,129351545,1036,1036,1036,1031,504
|
|
20250210,105500,128830842,1035,1036,1036,1035,1032
|
|
20250210,105400,127762690,1036,1036,1036,1036,213
|
|
20250210,105300,127542022,1036,1036,1036,1036,1
|
|
20250210,105200,127540986,1035,1035,1035,1035,55
|
|
20250210,105100,127484061,1035,1035,1035,1035,100
|
|
20250210,105000,127380561,1035,1035,1035,1035,1
|
|
20250210,104900,127379526,1036,1036,1036,1036,0
|
|
20250210,104800,127379526,1036,1036,1036,1036,18
|
|
20250210,104700,127360878,1036,1036,1036,1036,0
|
|
20250210,104600,127360878,1036,1036,1036,1036,500
|
|
20250210,104500,126842878,1036,1036,1036,1036,70
|
|
20250210,104400,126770358,1035,1035,1035,1035,0
|
|
20250210,104300,126770358,1035,1035,1035,1035,624
|
|
20250210,104200,126124518,1035,1035,1035,1035,0
|
|
20250210,104100,126124518,1035,1035,1035,1035,10
|
|
20250210,104000,126114168,1035,1035,1035,1035,0
|
|
20250210,103900,126114168,1035,1035,1035,1035,0
|
|
20250210,103800,126114168,1035,1035,1035,1035,11
|
|
20250210,103700,126102783,1037,1037,1037,1037,0
|
|
20250210,103600,126102783,1037,1037,1037,1037,0
|
|
20250210,103500,126102783,1037,1037,1037,1037,0
|
|
20250210,103400,126102783,1037,1037,1037,1037,0
|
|
20250210,103300,126102783,1037,1037,1037,1037,0
|
|
20250210,103200,126102783,1037,1037,1037,1037,0
|
|
20250210,103100,126102783,1037,1037,1037,1037,0
|
|
20250210,103000,126102783,1037,1037,1037,1037,1
|
|
20250210,102900,126101746,1032,1032,1032,1032,12
|
|
20250210,102800,126089362,1030,1030,1030,1030,0
|
|
20250210,102700,126089362,1030,1032,1032,1030,500
|
|
20250210,102600,125573541,1032,1032,1032,1032,105
|
|
20250210,102500,125465181,1037,1037,1037,1037,0
|
|
20250210,102400,125465181,1037,1037,1037,1037,1
|
|
20250210,102300,125464144,1032,1032,1032,1032,0
|
|
20250210,102200,125464144,1032,1033,1033,1032,1000
|
|
20250210,102100,124432069,1038,1037,1038,1032,444
|
|
20250210,102000,123973179,1038,1038,1038,1038,1
|
|
20250210,101900,123972141,1038,1038,1038,1038,1
|
|
20250210,101800,123971103,1040,1040,1040,1034,402
|
|
20250210,101700,123554791,1043,1043,1043,1043,0
|
|
20250210,101600,123554791,1043,1043,1043,1043,1
|
|
20250210,101500,123553748,1036,1037,1037,1036,1000
|
|
20250210,101400,122517561,1046,1046,1046,1046,0
|
|
20250210,101300,122517561,1046,1046,1046,1046,0
|
|
20250210,101200,122517561,1046,1039,1046,1036,1051
|
|
20250210,101100,121425794,1046,1046,1046,1046,0
|
|
20250210,101000,121425794,1046,1046,1046,1046,0
|
|
20250210,100900,121425794,1046,1046,1046,1046,0
|
|
20250210,100800,121425794,1046,1046,1046,1046,254
|
|
20250210,100700,121160110,1046,1046,1046,1046,37
|
|
20250210,100600,121121408,1047,1047,1047,1047,0
|
|
20250210,100500,121121408,1047,1034,1047,1034,3
|
|
20250210,100400,121118281,1047,1045,1047,1045,201
|
|
20250210,100300,120908234,1045,1038,1045,1030,802
|
|
20250210,100200,120074154,1038,1038,1038,1038,0
|
|
20250210,100100,120074154,1038,1038,1038,1038,0
|
|
20250210,100000,120074154,1038,1025,1038,1025,22089
|
|
20250210,095900,97419289,1021,1021,1021,1021,0
|
|
20250210,095800,97419289,1021,1021,1021,1021,0
|
|
20250210,095700,97419289,1021,1023,1023,1021,400
|
|
20250210,095600,97010608,1025,1025,1025,1025,204
|
|
20250210,095500,96801508,1025,1025,1025,1025,90
|
|
20250210,095400,96709258,1023,1023,1023,1023,1
|
|
20250210,095300,96708235,1022,1023,1023,1022,466
|
|
20250210,095200,96231888,1024,1025,1026,1023,1556
|
|
20250210,095100,94637211,1026,1026,1031,1026,5320
|
|
20250210,095000,89177625,1026,1026,1026,1026,1
|
|
20250210,094900,89176599,1026,1027,1027,1026,182
|
|
20250210,094800,88989687,1027,1026,1027,1026,67
|
|
20250210,094700,88920885,1026,1029,1032,1026,162
|
|
20250210,094600,88753981,1029,1032,1032,1029,2574
|
|
20250210,094500,86101261,1035,1035,1035,1035,1
|
|
20250210,094400,86100226,1034,1032,1034,1031,336
|
|
20250210,094300,85753313,1032,1034,1034,1031,17
|
|
20250210,094200,85735751,1031,1031,1031,1031,3
|
|
20250210,094100,85732658,1032,1031,1034,1031,585
|
|
20250210,094000,85129510,1034,1034,1034,1034,0
|
|
20250210,093900,85129510,1034,1034,1034,1034,240
|
|
20250210,093800,84881350,1031,1030,1031,1030,22
|
|
20250210,093700,84858670,1035,1032,1036,1030,8305
|
|
20250210,093600,76302245,1036,1048,1048,1032,10961
|
|
20250210,093500,64944592,1043,1043,1043,1043,10
|
|
20250210,093400,64934162,1048,1043,1048,1043,20
|
|
20250210,093300,64913252,1043,1045,1045,1043,54
|
|
20250210,093200,64856890,1049,1049,1049,1049,239
|
|
20250210,093100,64606179,1049,1049,1049,1049,0
|
|
20250210,093000,64606179,1049,1050,1050,1045,231
|
|
20250210,092900,64364639,1051,1051,1051,1051,0
|
|
20250210,092800,64364639,1051,1051,1051,1051,20
|
|
20250210,092700,64343619,1051,1051,1051,1045,129
|
|
20250210,092600,64208274,1051,1051,1051,1051,498
|
|
20250210,092500,63684876,1050,1050,1050,1050,212
|
|
20250210,092400,63462276,1050,1050,1050,1050,1
|
|
20250210,092300,63461226,1047,1047,1047,1047,500
|
|
20250210,092200,62937726,1047,1047,1047,1047,10
|
|
20250210,092100,62927256,1040,1040,1040,1040,71
|
|
20250210,092000,62853416,1038,1036,1038,1035,364
|
|
20250210,091900,62475642,1035,1040,1040,1035,13223
|
|
20250210,091800,48764564,1039,1039,1039,1039,253
|
|
20250210,091700,48501697,1039,1041,1042,1039,2018
|
|
20250210,091600,46402361,1051,1046,1051,1039,6648
|
|
20250210,091500,39440736,1046,1040,1046,1038,10205
|
|
20250210,091400,28819419,1040,1040,1040,1040,994
|
|
20250210,091300,27785659,1040,1040,1040,1040,971
|
|
20250210,091200,26775819,1038,1038,1038,1038,48
|
|
20250210,091100,26725995,1038,1038,1038,1038,76
|
|
20250210,091000,26647107,1038,1040,1040,1038,345
|
|
20250210,090900,26288797,1040,1040,1040,1040,126
|
|
20250210,090800,26157757,1040,1040,1040,1040,227
|
|
20250210,090700,25921677,1040,1040,1040,1040,76
|
|
20250210,090600,25842637,1041,1041,1041,1041,80
|
|
20250210,090500,25759357,1041,1045,1045,1041,4098
|
|
20250210,090400,21493323,1045,1047,1047,1045,2245
|
|
20250210,090300,19143443,1047,1051,1051,1047,2831
|
|
20250210,090200,16179370,1051,1059,1059,1050,4263
|
|
20250210,090100,11702246,1059,1059,1059,1059,3256
|
|
20250210,090000,8254142,1062,1067,1067,1062,7736
|