643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,193900,2376308421,1069,1069,1069,1069,0
|
|
20250210,193800,2376308421,1069,1069,1069,1069,0
|
|
20250210,193700,2376308421,1069,1069,1069,1069,0
|
|
20250210,193600,2376308421,1069,1069,1069,1069,0
|
|
20250210,193500,2376308421,1069,1069,1069,1069,0
|
|
20250210,193400,2376308421,1069,1069,1069,1069,0
|
|
20250210,193300,2376308421,1069,1069,1069,1069,0
|
|
20250210,193200,2376308421,1069,1069,1069,1069,0
|
|
20250210,193100,2376308421,1069,1069,1069,1069,0
|
|
20250210,193000,2376308421,1069,1069,1069,1069,0
|
|
20250210,192900,2376308421,1069,1069,1069,1069,0
|
|
20250210,192800,2376308421,1069,1069,1069,1069,0
|
|
20250210,192700,2376308421,1069,1069,1069,1069,0
|
|
20250210,192600,2376308421,1069,1069,1069,1069,0
|
|
20250210,192500,2376308421,1069,1069,1069,1069,0
|
|
20250210,192400,2376308421,1069,1069,1069,1069,0
|
|
20250210,192300,2376308421,1069,1069,1069,1069,0
|
|
20250210,192200,2376308421,1069,1069,1069,1069,0
|
|
20250210,192100,2376308421,1069,1069,1069,1069,0
|
|
20250210,192000,2376308421,1069,1069,1069,1069,0
|
|
20250210,191900,2376308421,1069,1069,1069,1069,0
|
|
20250210,191800,2376308421,1069,1069,1069,1069,0
|
|
20250210,191700,2376308421,1069,1069,1069,1069,0
|
|
20250210,191600,2376308421,1069,1069,1069,1069,0
|
|
20250210,191500,2376308421,1069,1069,1069,1069,0
|
|
20250210,191400,2376308421,1069,1069,1069,1069,0
|
|
20250210,191300,2376308421,1069,1069,1069,1069,0
|
|
20250210,191200,2376308421,1069,1069,1069,1069,0
|
|
20250210,191100,2376308421,1069,1069,1069,1069,0
|
|
20250210,191000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,190900,2376308421,1069,1069,1069,1069,0
|
|
20250210,190800,2376308421,1069,1069,1069,1069,0
|
|
20250210,190700,2376308421,1069,1069,1069,1069,0
|
|
20250210,190600,2376308421,1069,1069,1069,1069,0
|
|
20250210,190500,2376308421,1069,1069,1069,1069,0
|
|
20250210,190400,2376308421,1069,1069,1069,1069,0
|
|
20250210,190300,2376308421,1069,1069,1069,1069,0
|
|
20250210,190200,2376308421,1069,1069,1069,1069,0
|
|
20250210,190100,2376308421,1069,1069,1069,1069,0
|
|
20250210,190000,2376308421,1069,1069,1069,1069,0
|
|
20250210,185900,2376308421,1069,1069,1069,1069,0
|
|
20250210,185800,2376308421,1069,1069,1069,1069,0
|
|
20250210,185700,2376308421,1069,1069,1069,1069,0
|
|
20250210,185600,2376308421,1069,1069,1069,1069,0
|
|
20250210,185500,2376308421,1069,1069,1069,1069,0
|
|
20250210,185400,2376308421,1069,1069,1069,1069,0
|
|
20250210,185300,2376308421,1069,1069,1069,1069,0
|
|
20250210,185200,2376308421,1069,1069,1069,1069,0
|
|
20250210,185100,2376308421,1069,1069,1069,1069,0
|
|
20250210,185000,2376308421,1069,1069,1069,1069,0
|
|
20250210,184900,2376308421,1069,1069,1069,1069,0
|
|
20250210,184800,2376308421,1069,1069,1069,1069,0
|
|
20250210,184700,2376308421,1069,1069,1069,1069,0
|
|
20250210,184600,2376308421,1069,1069,1069,1069,0
|
|
20250210,184500,2376308421,1069,1069,1069,1069,0
|
|
20250210,184400,2376308421,1069,1069,1069,1069,0
|
|
20250210,184300,2376308421,1069,1069,1069,1069,0
|
|
20250210,184200,2376308421,1069,1069,1069,1069,0
|
|
20250210,184100,2376308421,1069,1069,1069,1069,0
|
|
20250210,184000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,183900,2376308421,1069,1069,1069,1069,0
|
|
20250210,183800,2376308421,1069,1069,1069,1069,0
|
|
20250210,183700,2376308421,1069,1069,1069,1069,0
|
|
20250210,183600,2376308421,1069,1069,1069,1069,0
|
|
20250210,183500,2376308421,1069,1069,1069,1069,0
|
|
20250210,183400,2376308421,1069,1069,1069,1069,0
|
|
20250210,183300,2376308421,1069,1069,1069,1069,0
|
|
20250210,183200,2376308421,1069,1069,1069,1069,0
|
|
20250210,183100,2376308421,1069,1069,1069,1069,0
|
|
20250210,183000,2376308421,1069,1069,1069,1069,0
|
|
20250210,182900,2376308421,1069,1069,1069,1069,0
|
|
20250210,182800,2376308421,1069,1069,1069,1069,0
|
|
20250210,182700,2376308421,1069,1069,1069,1069,0
|
|
20250210,182600,2376308421,1069,1069,1069,1069,0
|
|
20250210,182500,2376308421,1069,1069,1069,1069,0
|
|
20250210,182400,2376308421,1069,1069,1069,1069,0
|
|
20250210,182300,2376308421,1069,1069,1069,1069,0
|
|
20250210,182200,2376308421,1069,1069,1069,1069,0
|
|
20250210,182100,2376308421,1069,1069,1069,1069,0
|
|
20250210,182000,2376308421,1069,1069,1069,1069,0
|
|
20250210,181900,2376308421,1069,1069,1069,1069,0
|
|
20250210,181800,2376308421,1069,1069,1069,1069,0
|
|
20250210,181700,2376308421,1069,1069,1069,1069,0
|
|
20250210,181600,2376308421,1069,1069,1069,1069,0
|
|
20250210,181500,2376308421,1069,1069,1069,1069,0
|
|
20250210,181400,2376308421,1069,1069,1069,1069,0
|
|
20250210,181300,2376308421,1069,1069,1069,1069,0
|
|
20250210,181200,2376308421,1069,1069,1069,1069,0
|
|
20250210,181100,2376308421,1069,1069,1069,1069,0
|
|
20250210,181000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,180900,2376308421,1069,1069,1069,1069,0
|
|
20250210,180800,2376308421,1069,1069,1069,1069,0
|
|
20250210,180700,2376308421,1069,1069,1069,1069,0
|
|
20250210,180600,2376308421,1069,1069,1069,1069,0
|
|
20250210,180500,2376308421,1069,1069,1069,1069,0
|
|
20250210,180400,2376308421,1069,1069,1069,1069,0
|
|
20250210,180300,2376308421,1069,1069,1069,1069,0
|
|
20250210,180200,2376308421,1069,1069,1069,1069,0
|
|
20250210,180100,2376308421,1069,1069,1069,1069,0
|
|
20250210,180000,2376308421,1069,1069,1069,1069,0
|
|
20250210,175900,2376308421,1069,1069,1069,1069,0
|
|
20250210,175800,2376308421,1069,1069,1069,1069,0
|
|
20250210,175700,2376308421,1069,1069,1069,1069,0
|
|
20250210,175600,2376308421,1069,1069,1069,1069,0
|
|
20250210,175500,2376308421,1069,1069,1069,1069,0
|
|
20250210,175400,2376308421,1069,1069,1069,1069,0
|
|
20250210,175300,2376308421,1069,1069,1069,1069,0
|
|
20250210,175200,2376308421,1069,1069,1069,1069,0
|
|
20250210,175100,2376308421,1069,1069,1069,1069,0
|
|
20250210,175000,2376308421,1069,1069,1069,1069,0
|
|
20250210,174900,2376308421,1069,1069,1069,1069,0
|
|
20250210,174800,2376308421,1069,1069,1069,1069,0
|
|
20250210,174700,2376308421,1069,1069,1069,1069,0
|
|
20250210,174600,2376308421,1069,1069,1069,1069,0
|
|
20250210,174500,2376308421,1069,1069,1069,1069,0
|
|
20250210,174400,2376308421,1069,1069,1069,1069,0
|
|
20250210,174300,2376308421,1069,1069,1069,1069,0
|
|
20250210,174200,2376308421,1069,1069,1069,1069,0
|
|
20250210,174100,2376308421,1069,1069,1069,1069,0
|
|
20250210,174000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,173900,2376308421,1069,1069,1069,1069,0
|
|
20250210,173800,2376308421,1069,1069,1069,1069,0
|
|
20250210,173700,2376308421,1069,1069,1069,1069,0
|
|
20250210,173600,2376308421,1069,1069,1069,1069,0
|
|
20250210,173500,2376308421,1069,1069,1069,1069,0
|
|
20250210,173400,2376308421,1069,1069,1069,1069,0
|
|
20250210,173300,2376308421,1069,1069,1069,1069,0
|
|
20250210,173200,2376308421,1069,1069,1069,1069,0
|
|
20250210,173100,2376308421,1069,1069,1069,1069,0
|
|
20250210,173000,2376308421,1069,1069,1069,1069,0
|
|
20250210,172900,2376308421,1069,1069,1069,1069,0
|
|
20250210,172800,2376308421,1069,1069,1069,1069,0
|
|
20250210,172700,2376308421,1069,1069,1069,1069,0
|
|
20250210,172600,2376308421,1069,1069,1069,1069,0
|
|
20250210,172500,2376308421,1069,1069,1069,1069,0
|
|
20250210,172400,2376308421,1069,1069,1069,1069,0
|
|
20250210,172300,2376308421,1069,1069,1069,1069,0
|
|
20250210,172200,2376308421,1069,1069,1069,1069,0
|
|
20250210,172100,2376308421,1069,1069,1069,1069,0
|
|
20250210,172000,2376308421,1069,1069,1069,1069,0
|
|
20250210,171900,2376308421,1069,1069,1069,1069,0
|
|
20250210,171800,2376308421,1069,1069,1069,1069,0
|
|
20250210,171700,2376308421,1069,1069,1069,1069,0
|
|
20250210,171600,2376308421,1069,1069,1069,1069,0
|
|
20250210,171500,2376308421,1069,1069,1069,1069,0
|
|
20250210,171400,2376308421,1069,1069,1069,1069,0
|
|
20250210,171300,2376308421,1069,1069,1069,1069,0
|
|
20250210,171200,2376308421,1069,1069,1069,1069,0
|
|
20250210,171100,2376308421,1069,1069,1069,1069,0
|
|
20250210,171000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,170900,2376308421,1069,1069,1069,1069,0
|
|
20250210,170800,2376308421,1069,1069,1069,1069,0
|
|
20250210,170700,2376308421,1069,1069,1069,1069,0
|
|
20250210,170600,2376308421,1069,1069,1069,1069,0
|
|
20250210,170500,2376308421,1069,1069,1069,1069,0
|
|
20250210,170400,2376308421,1069,1069,1069,1069,0
|
|
20250210,170300,2376308421,1069,1069,1069,1069,0
|
|
20250210,170200,2376308421,1069,1069,1069,1069,0
|
|
20250210,170100,2376308421,1069,1069,1069,1069,0
|
|
20250210,170000,2376308421,1069,1069,1069,1069,0
|
|
20250210,165900,2376308421,1069,1069,1069,1069,0
|
|
20250210,165800,2376308421,1069,1069,1069,1069,0
|
|
20250210,165700,2376308421,1069,1069,1069,1069,0
|
|
20250210,165600,2376308421,1069,1069,1069,1069,0
|
|
20250210,165500,2376308421,1069,1069,1069,1069,0
|
|
20250210,165400,2376308421,1069,1069,1069,1069,0
|
|
20250210,165300,2376308421,1069,1069,1069,1069,0
|
|
20250210,165200,2376308421,1069,1069,1069,1069,0
|
|
20250210,165100,2376308421,1069,1069,1069,1069,0
|
|
20250210,165000,2376308421,1069,1069,1069,1069,0
|
|
20250210,164900,2376308421,1069,1069,1069,1069,0
|
|
20250210,164800,2376308421,1069,1069,1069,1069,0
|
|
20250210,164700,2376308421,1069,1069,1069,1069,0
|
|
20250210,164600,2376308421,1069,1069,1069,1069,0
|
|
20250210,164500,2376308421,1069,1069,1069,1069,0
|
|
20250210,164400,2376308421,1069,1069,1069,1069,0
|
|
20250210,164300,2376308421,1069,1069,1069,1069,0
|
|
20250210,164200,2376308421,1069,1069,1069,1069,0
|
|
20250210,164100,2376308421,1069,1069,1069,1069,0
|
|
20250210,164000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,163900,2376308421,1069,1069,1069,1069,0
|
|
20250210,163800,2376308421,1069,1069,1069,1069,0
|
|
20250210,163700,2376308421,1069,1069,1069,1069,0
|
|
20250210,163600,2376308421,1069,1069,1069,1069,0
|
|
20250210,163500,2376308421,1069,1069,1069,1069,0
|
|
20250210,163400,2376308421,1069,1069,1069,1069,0
|
|
20250210,163300,2376308421,1069,1069,1069,1069,0
|
|
20250210,163200,2376308421,1069,1069,1069,1069,0
|
|
20250210,163100,2376308421,1069,1069,1069,1069,0
|
|
20250210,163000,2376308421,1069,1069,1069,1069,0
|
|
20250210,162900,2376308421,1069,1069,1069,1069,0
|
|
20250210,162800,2376308421,1069,1069,1069,1069,0
|
|
20250210,162700,2376308421,1069,1069,1069,1069,0
|
|
20250210,162600,2376308421,1069,1069,1069,1069,0
|
|
20250210,162500,2376308421,1069,1069,1069,1069,0
|
|
20250210,162400,2376308421,1069,1069,1069,1069,0
|
|
20250210,162300,2376308421,1069,1069,1069,1069,0
|
|
20250210,162200,2376308421,1069,1069,1069,1069,0
|
|
20250210,162100,2376308421,1069,1069,1069,1069,0
|
|
20250210,162000,2376308421,1069,1069,1069,1069,0
|
|
20250210,161900,2376308421,1069,1069,1069,1069,0
|
|
20250210,161800,2376308421,1069,1069,1069,1069,0
|
|
20250210,161700,2376308421,1069,1069,1069,1069,0
|
|
20250210,161600,2376308421,1069,1069,1069,1069,0
|
|
20250210,161500,2376308421,1069,1069,1069,1069,0
|
|
20250210,161400,2376308421,1069,1069,1069,1069,0
|
|
20250210,161300,2376308421,1069,1069,1069,1069,0
|
|
20250210,161200,2376308421,1069,1069,1069,1069,0
|
|
20250210,161100,2376308421,1069,1069,1069,1069,0
|
|
20250210,161000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,160900,2376308421,1069,1069,1069,1069,0
|
|
20250210,160800,2376308421,1069,1069,1069,1069,0
|
|
20250210,160700,2376308421,1069,1069,1069,1069,0
|
|
20250210,160600,2376308421,1069,1069,1069,1069,0
|
|
20250210,160500,2376308421,1069,1069,1069,1069,0
|
|
20250210,160400,2376308421,1069,1069,1069,1069,0
|
|
20250210,160300,2376308421,1069,1069,1069,1069,0
|
|
20250210,160200,2376308421,1069,1069,1069,1069,0
|
|
20250210,160100,2376308421,1069,1069,1069,1069,0
|
|
20250210,160000,2376308421,1069,1069,1069,1069,0
|
|
20250210,155900,2376308421,1069,1069,1069,1069,0
|
|
20250210,155800,2376308421,1069,1069,1069,1069,0
|
|
20250210,155700,2376308421,1069,1069,1069,1069,0
|
|
20250210,155600,2376308421,1069,1069,1069,1069,0
|
|
20250210,155500,2376308421,1069,1069,1069,1069,0
|
|
20250210,155400,2376308421,1069,1069,1069,1069,0
|
|
20250210,155300,2376308421,1069,1069,1069,1069,0
|
|
20250210,155200,2376308421,1069,1069,1069,1069,0
|
|
20250210,155100,2376308421,1069,1069,1069,1069,0
|
|
20250210,155000,2376308421,1069,1069,1069,1069,0
|
|
20250210,154900,2376308421,1069,1069,1069,1069,0
|
|
20250210,154800,2376308421,1069,1069,1069,1069,0
|
|
20250210,154700,2376308421,1069,1069,1069,1069,0
|
|
20250210,154600,2376308421,1069,1069,1069,1069,0
|
|
20250210,154500,2376308421,1069,1069,1069,1069,0
|
|
20250210,154400,2376308421,1069,1069,1069,1069,0
|
|
20250210,154300,2376308421,1069,1069,1069,1069,0
|
|
20250210,154200,2376308421,1069,1069,1069,1069,0
|
|
20250210,154100,2376308421,1069,1069,1069,1069,0
|
|
20250210,154000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,153900,2376308421,1069,1069,1069,1069,0
|
|
20250210,153800,2376308421,1069,1069,1069,1069,0
|
|
20250210,153700,2376308421,1069,1069,1069,1069,0
|
|
20250210,153600,2376308421,1069,1069,1069,1069,0
|
|
20250210,153500,2376308421,1069,1069,1069,1069,0
|
|
20250210,153400,2376308421,1069,1069,1069,1069,0
|
|
20250210,153300,2376308421,1069,1069,1069,1069,0
|
|
20250210,153200,2376308421,1069,1069,1069,1069,0
|
|
20250210,153100,2376308421,1069,1069,1069,1069,0
|
|
20250210,153000,2376308421,1069,1069,1069,1069,40379
|
|
20250210,152900,2333143270,1065,1065,1065,1065,0
|
|
20250210,152800,2333143270,1065,1065,1065,1065,0
|
|
20250210,152700,2333143270,1065,1065,1065,1065,0
|
|
20250210,152600,2333143270,1065,1065,1065,1065,0
|
|
20250210,152500,2333143270,1065,1065,1065,1065,0
|
|
20250210,152400,2333143270,1065,1065,1065,1065,0
|
|
20250210,152300,2333143270,1065,1065,1065,1065,0
|
|
20250210,152200,2333143270,1065,1065,1065,1065,0
|
|
20250210,152100,2333143270,1065,1065,1065,1065,0
|
|
20250210,152000,2333143270,1065,1065,1065,1065,0
|
|
20250210,151900,2333143270,1065,1070,1070,1064,23868
|
|
20250210,151800,2307663444,1070,1067,1071,1064,32495
|
|
20250210,151700,2272959216,1067,1064,1074,1062,115538
|
|
20250210,151600,2149499542,1061,1060,1067,1060,18335
|
|
20250210,151500,2129987411,1064,1064,1066,1059,18552
|
|
20250210,151400,2110257648,1064,1061,1064,1061,507
|
|
20250210,151300,2109718987,1057,1062,1067,1054,37605
|
|
20250210,151200,2069795512,1058,1054,1065,1054,28461
|
|
20250210,151100,2039703856,1054,1069,1069,1054,32964
|
|
20250210,151000,2004743453,1069,1069,1073,1057,62072
|
|
20250210,150900,1938500412,1069,1041,1070,1041,156959
|
|
20250210,150800,1772862800,1041,1042,1042,1041,4076
|
|
20250210,150700,1768619682,1041,1042,1042,1040,6919
|
|
20250210,150600,1761421911,1043,1042,1044,1042,5096
|
|
20250210,150500,1756102354,1040,1040,1040,1040,0
|
|
20250210,150400,1756102354,1040,1040,1040,1040,600
|
|
20250210,150300,1755478354,1040,1040,1040,1040,1062
|
|
20250210,150200,1754373874,1040,1041,1043,1040,7051
|
|
20250210,150100,1747039711,1042,1043,1044,1041,8693
|
|
20250210,150000,1737980625,1045,1045,1045,1043,3000
|
|
20250210,145900,1734847625,1045,1043,1045,1043,106
|
|
20250210,145800,1734737057,1043,1043,1043,1043,846
|
|
20250210,145700,1733854679,1042,1045,1045,1042,105
|
|
20250210,145600,1733744969,1043,1043,1043,1043,2342
|
|
20250210,145500,1731302263,1041,1041,1043,1039,8243
|
|
20250210,145400,1722712483,1041,1041,1041,1040,5475
|
|
20250210,145300,1717015944,1041,1041,1041,1041,5002
|
|
20250210,145200,1711808862,1041,1045,1046,1041,10484
|
|
20250210,145100,1700889373,1041,1041,1041,1041,47
|
|
20250210,145000,1700840446,1048,1047,1048,1044,2402
|
|
20250210,144900,1698331251,1048,1048,1048,1044,445
|
|
20250210,144800,1697866654,1046,1043,1046,1043,8040
|
|
20250210,144700,1689465419,1039,1042,1042,1039,20
|
|
20250210,144600,1689444590,1042,1043,1044,1042,1480
|
|
20250210,144500,1687901331,1043,1042,1043,1042,20
|
|
20250210,144400,1687880490,1042,1042,1042,1042,2787
|
|
20250210,144300,1684976436,1043,1043,1043,1043,0
|
|
20250210,144200,1684976436,1043,1043,1043,1043,0
|
|
20250210,144100,1684976436,1043,1043,1043,1043,0
|
|
20250210,144000,1684976436,1043,1043,1043,1043,0
|
|
20250210,143900,1684976436,1043,1043,1043,1043,0
|
|
20250210,143800,1684976436,1043,1044,1044,1038,3653
|
|
20250210,143700,1681184599,1039,1044,1045,1039,10890
|
|
20250210,143600,1669850091,1043,1041,1043,1041,684
|
|
20250210,143500,1669137050,1044,1040,1045,1040,502
|
|
20250210,143400,1668614961,1040,1040,1040,1040,1348
|
|
20250210,143300,1667213041,1045,1045,1045,1045,0
|
|
20250210,143200,1667213041,1045,1045,1045,1045,0
|
|
20250210,143100,1667213041,1045,1039,1045,1034,4251
|
|
20250210,143000,1662792592,1039,1036,1039,1034,421
|
|
20250210,142900,1662356596,1036,1036,1036,1036,0
|
|
20250210,142800,1662356596,1036,1036,1037,1035,15579
|
|
20250210,142700,1646227083,1036,1037,1037,1036,1000
|
|
20250210,142600,1645190965,1037,1038,1038,1037,1164
|
|
20250210,142500,1643983794,1039,1044,1044,1039,2311
|
|
20250210,142400,1641581095,1044,1041,1044,1041,193
|
|
20250210,142300,1641380170,1048,1048,1048,1048,2089
|
|
20250210,142200,1639190898,1048,1046,1048,1046,5130
|
|
20250210,142100,1633816782,1045,1045,1047,1045,3611
|
|
20250210,142000,1630041209,1045,1045,1046,1045,2136
|
|
20250210,141900,1627807586,1045,1044,1045,1044,1999
|
|
20250210,141800,1625720114,1044,1040,1044,1036,10505
|
|
20250210,141700,1614807245,1039,1039,1039,1039,84
|
|
20250210,141600,1614719969,1039,1041,1041,1039,2373
|
|
20250210,141500,1612252301,1041,1050,1050,1041,3616
|
|
20250210,141400,1608476447,1044,1045,1051,1044,3610
|
|
20250210,141300,1604687519,1046,1050,1050,1044,3585
|
|
20250210,141200,1600937422,1053,1048,1053,1041,12910
|
|
20250210,141100,1587369326,1048,1045,1052,1045,92798
|
|
20250210,141000,1489966292,1048,1038,1048,1038,11132
|
|
20250210,140900,1478325123,1043,1047,1047,1043,5355
|
|
20250210,140800,1472720552,1048,1035,1048,1033,33061
|
|
20250210,140700,1438189259,1035,1043,1043,1035,5179
|
|
20250210,140600,1432805958,1043,1036,1044,1036,17981
|
|
20250210,140500,1414100153,1039,1035,1039,1035,11242
|
|
20250210,140400,1402449967,1031,1034,1036,1031,8931
|
|
20250210,140300,1393202309,1035,1034,1035,1029,7716
|
|
20250210,140200,1385224179,1030,1030,1035,1030,3621
|
|
20250210,140100,1381479339,1030,1029,1036,1029,12497
|
|
20250210,140000,1368584850,1030,1031,1039,1030,6362
|
|
20250210,135900,1362013255,1041,1039,1043,1038,12011
|
|
20250210,135800,1349522881,1039,1036,1040,1035,9723
|
|
20250210,135700,1339435136,1036,1029,1036,1025,14376
|
|
20250210,135600,1324593227,1031,1023,1031,1023,10791
|
|
20250210,135500,1313489817,1022,1020,1022,1020,6585
|
|
20250210,135400,1306764475,1020,1017,1020,1017,3137
|
|
20250210,135300,1303566647,1016,1016,1016,1016,0
|
|
20250210,135200,1303566647,1016,1018,1018,1016,1900
|
|
20250210,135100,1301635508,1017,1017,1017,1017,10
|
|
20250210,135000,1301625338,1017,1017,1017,1017,758
|
|
20250210,134900,1300854452,1018,1018,1018,1018,2001
|
|
20250210,134800,1298817434,1018,1019,1019,1018,1004
|
|
20250210,134700,1297794362,1019,1017,1019,1016,601
|
|
20250210,134600,1297183738,1017,1017,1017,1017,1031
|
|
20250210,134500,1296135211,1018,1018,1018,1018,3070
|
|
20250210,134400,1293009951,1017,1017,1017,1017,2057
|
|
20250210,134300,1290917982,1016,1016,1017,1016,453
|
|
20250210,134200,1290457712,1016,1016,1016,1016,261
|
|
20250210,134100,1290192536,1016,1011,1016,1011,4301
|
|
20250210,134000,1285836721,1016,1013,1016,1012,4726
|
|
20250210,133900,1281053749,1017,1017,1017,1017,1270
|
|
20250210,133800,1279762159,1012,1012,1012,1012,0
|
|
20250210,133700,1279762159,1012,1015,1015,1012,24497
|
|
20250210,133600,1254953291,1015,1015,1015,1015,0
|
|
20250210,133500,1254953291,1015,1015,1015,1015,0
|
|
20250210,133400,1254953291,1015,1015,1015,1015,0
|
|
20250210,133300,1254953291,1015,1019,1019,1015,169
|
|
20250210,133200,1254781480,1020,1020,1020,1020,0
|
|
20250210,133100,1254781480,1020,1016,1020,1016,6198
|
|
20250210,133000,1248472502,1013,1013,1013,1013,0
|
|
20250210,132900,1248472502,1013,1013,1013,1013,100
|
|
20250210,132800,1248371202,1014,1014,1014,1014,3961
|
|
20250210,132700,1244354748,1014,1015,1015,1014,1594
|
|
20250210,132600,1242738430,1014,1014,1014,1014,723
|
|
20250210,132500,1242005308,1014,1014,1014,1014,134
|
|
20250210,132400,1241869432,1014,1017,1017,1014,658
|
|
20250210,132300,1241202070,1014,1014,1014,1014,521
|
|
20250210,132200,1240673776,1013,1013,1013,1013,1047
|
|
20250210,132100,1239613165,1013,1013,1013,1013,0
|
|
20250210,132000,1239613165,1013,1014,1014,1013,805
|
|
20250210,131900,1238797685,1012,1015,1015,1012,36588
|
|
20250210,131800,1201731733,1020,1015,1020,1015,854
|
|
20250210,131700,1200864868,1020,1019,1020,1019,101
|
|
20250210,131600,1200761943,1015,1015,1015,1015,741
|
|
20250210,131500,1200009828,1015,1015,1015,1015,0
|
|
20250210,131400,1200009828,1015,1016,1016,1015,6087
|
|
20250210,131300,1193827641,1016,1016,1016,1016,4
|
|
20250210,131200,1193823577,1016,1016,1016,1016,13
|
|
20250210,131100,1193810369,1016,1019,1019,1016,845
|
|
20250210,131000,1192951789,1019,1016,1019,1016,636
|
|
20250210,130900,1192305493,1019,1016,1019,1016,18
|
|
20250210,130800,1192287189,1016,1017,1017,1016,1142
|
|
20250210,130700,1191126853,1018,1018,1018,1018,4621
|
|
20250210,130600,1186422675,1018,1018,1020,1018,1610
|
|
20250210,130500,1184783693,1018,1018,1018,1018,629
|
|
20250210,130400,1184143371,1018,1017,1018,1017,1127
|
|
20250210,130300,1182996236,1017,1017,1017,1017,500
|
|
20250210,130200,1182487736,1020,1020,1020,1020,5
|
|
20250210,130100,1182482636,1020,1016,1020,1016,51
|
|
20250210,130000,1182430816,1016,1020,1020,1016,20180
|
|
20250210,125900,1161907528,1020,1021,1022,1020,3102
|
|
20250210,125800,1158741629,1021,1021,1021,1021,0
|
|
20250210,125700,1158741629,1021,1021,1021,1021,0
|
|
20250210,125600,1158741629,1021,1021,1021,1021,0
|
|
20250210,125500,1158741629,1021,1021,1021,1021,0
|
|
20250210,125400,1158741629,1021,1021,1021,1021,0
|
|
20250210,125300,1158741629,1021,1018,1021,1018,145
|
|
20250210,125200,1158593744,1019,1018,1019,1018,40
|
|
20250210,125100,1158553004,1019,1019,1019,1019,56
|
|
20250210,125000,1158495940,1018,1018,1018,1018,6800
|
|
20250210,124900,1151573540,1017,1017,1017,1017,411
|
|
20250210,124800,1151155553,1018,1018,1018,1018,1031
|
|
20250210,124700,1150105995,1018,1018,1019,1018,1220
|
|
20250210,124600,1148863535,1019,1019,1019,1019,5
|
|
20250210,124500,1148858440,1019,1019,1019,1019,2021
|
|
20250210,124400,1146799041,1019,1021,1021,1019,50
|
|
20250210,124300,1146748071,1021,1018,1021,1018,500
|
|
20250210,124200,1146237891,1018,1018,1019,1018,1177
|
|
20250210,124100,1145039529,1018,1019,1019,1018,1235
|
|
20250210,124000,1143781479,1020,1019,1020,1019,108
|
|
20250210,123900,1143671426,1020,1020,1020,1020,7
|
|
20250210,123800,1143664286,1020,1020,1020,1020,20
|
|
20250210,123700,1143643886,1021,1021,1021,1021,215
|
|
20250210,123600,1143424371,1021,1021,1021,1021,5
|
|
20250210,123500,1143419266,1020,1020,1020,1019,1005
|
|
20250210,123400,1142394809,1020,1020,1020,1020,201
|
|
20250210,123300,1142189789,1019,1019,1019,1019,3801
|
|
20250210,123200,1138316570,1018,1016,1018,1016,229
|
|
20250210,123100,1138083450,1016,1017,1017,1016,4473
|
|
20250210,123000,1133537982,1017,1016,1017,1016,1303
|
|
20250210,122900,1132213234,1016,1016,1016,1016,72
|
|
20250210,122800,1132140082,1015,1016,1016,1015,1291
|
|
20250210,122700,1130829716,1018,1018,1018,1018,0
|
|
20250210,122600,1130829716,1018,1018,1018,1018,0
|
|
20250210,122500,1130829716,1018,1018,1018,1018,0
|
|
20250210,122400,1130829716,1018,1018,1018,1018,0
|
|
20250210,122300,1130829716,1018,1015,1018,1015,821
|
|
20250210,122200,1129996398,1018,1018,1018,1018,0
|
|
20250210,122100,1129996398,1018,1018,1018,1018,23
|
|
20250210,122000,1129972984,1019,1018,1019,1018,850
|
|
20250210,121900,1129106884,1013,1013,1013,1013,0
|
|
20250210,121800,1129106884,1013,1013,1013,1013,0
|
|
20250210,121700,1129106884,1013,1013,1013,1013,250
|
|
20250210,121600,1128853634,1013,1013,1013,1013,0
|
|
20250210,121500,1128853634,1013,1015,1015,1013,3625
|
|
20250210,121400,1125178646,1015,1015,1015,1015,827
|
|
20250210,121300,1124339241,1019,1019,1019,1019,0
|
|
20250210,121200,1124339241,1019,1019,1019,1019,5002
|
|
20250210,121100,1119242203,1015,1015,1015,1015,300
|
|
20250210,121000,1118937703,1014,1014,1014,1014,333
|
|
20250210,120900,1118600041,1014,1014,1014,1014,98
|
|
20250210,120800,1118500669,1013,1015,1015,1013,1631
|
|
20250210,120700,1116846873,1018,1018,1018,1018,1000
|
|
20250210,120600,1115828873,1018,1018,1018,1018,30
|
|
20250210,120500,1115798333,1018,1018,1018,1018,50
|
|
20250210,120400,1115747433,1019,1019,1019,1019,0
|
|
20250210,120300,1115747433,1019,1019,1019,1019,0
|
|
20250210,120200,1115747433,1019,1019,1019,1019,0
|
|
20250210,120100,1115747433,1019,1019,1019,1019,0
|
|
20250210,120000,1115747433,1019,1019,1019,1019,5
|
|
20250210,115900,1115742338,1019,1019,1019,1019,0
|
|
20250210,115800,1115742338,1019,1015,1019,1015,594
|
|
20250210,115700,1115139052,1015,1015,1015,1015,0
|
|
20250210,115600,1115139052,1015,1015,1015,1015,0
|
|
20250210,115500,1115139052,1015,1015,1015,1015,3
|
|
20250210,115400,1115136007,1020,1020,1020,1020,2
|
|
20250210,115300,1115133967,1015,1013,1015,1013,2899
|
|
20250210,115200,1112191788,1013,1012,1013,1012,220
|
|
20250210,115100,1111969048,1013,1013,1013,1013,2589
|
|
20250210,115000,1109346391,1013,1013,1013,1012,3016
|
|
20250210,114900,1106291184,1015,1012,1015,1012,5001
|
|
20250210,114800,1101230169,1013,1014,1014,1013,1400
|
|
20250210,114700,1099811851,1015,1015,1015,1015,159
|
|
20250210,114600,1099650466,1014,1014,1014,1014,1593
|
|
20250210,114500,1098035164,1014,1014,1014,1014,323
|
|
20250210,114400,1097707642,1014,1014,1014,1014,4
|
|
20250210,114300,1097703586,1014,1014,1014,1014,288
|
|
20250210,114200,1097411554,1014,1014,1014,1014,2
|
|
20250210,114100,1097409526,1014,1014,1014,1013,221
|
|
20250210,114000,1097185530,1014,1014,1014,1014,439
|
|
20250210,113900,1096740384,1015,1015,1015,1015,1062
|
|
20250210,113800,1095662454,1015,1011,1015,1010,2644
|
|
20250210,113700,1092991387,1014,1015,1015,1014,220
|
|
20250210,113600,1092768287,1016,1014,1016,1010,15006
|
|
20250210,113500,1077583267,1015,1015,1015,1015,235
|
|
20250210,113400,1077344742,1017,1017,1017,1017,10
|
|
20250210,113300,1077334572,1015,1016,1016,1015,5850
|
|
20250210,113200,1071393321,1017,1017,1017,1017,0
|
|
20250210,113100,1071393321,1017,1017,1017,1017,705
|
|
20250210,113000,1070676336,1018,1018,1018,1017,699
|
|
20250210,112900,1069965318,1021,1018,1021,1018,57
|
|
20250210,112800,1069907277,1020,1018,1020,1018,1035
|
|
20250210,112700,1068852421,1018,1018,1018,1017,1322
|
|
20250210,112600,1067507128,1018,1019,1019,1018,1123
|
|
20250210,112500,1066363765,1019,1021,1021,1019,1012
|
|
20250210,112400,1065330537,1021,1021,1021,1021,0
|
|
20250210,112300,1065330537,1021,1021,1021,1021,0
|
|
20250210,112200,1065330537,1021,1019,1021,1019,51
|
|
20250210,112100,1065278566,1022,1022,1022,1022,97
|
|
20250210,112000,1065179432,1022,1021,1022,1020,4816
|
|
20250210,111900,1060267091,1020,1020,1020,1020,283
|
|
20250210,111800,1059978431,1021,1021,1021,1020,1547
|
|
20250210,111700,1058400321,1021,1021,1021,1020,2627
|
|
20250210,111600,1055720154,1022,1022,1024,1022,957
|
|
20250210,111500,1054741496,1024,1024,1024,1022,41
|
|
20250210,111400,1054699556,1024,1024,1024,1022,226
|
|
20250210,111300,1054468134,1024,1023,1024,1023,1956
|
|
20250210,111200,1052467145,1023,1023,1023,1023,0
|
|
20250210,111100,1052467145,1023,1024,1024,1023,21
|
|
20250210,111000,1052445642,1024,1024,1024,1024,0
|
|
20250210,110900,1052445642,1024,1021,1024,1021,2241
|
|
20250210,110800,1050152392,1021,1019,1021,1019,20899
|
|
20250210,110700,1028856100,1019,1018,1019,1018,2318
|
|
20250210,110600,1026496375,1018,1018,1018,1017,1003
|
|
20250210,110500,1025475323,1015,1015,1015,1015,0
|
|
20250210,110400,1025475323,1015,1015,1015,1015,1
|
|
20250210,110300,1025474308,1014,1017,1017,1014,1093
|
|
20250210,110200,1024363689,1018,1017,1018,1017,98
|
|
20250210,110100,1024264022,1017,1017,1017,1017,204
|
|
20250210,110000,1024056554,1017,1017,1017,1017,615
|
|
20250210,105900,1023431099,1014,1016,1016,1014,2642
|
|
20250210,105800,1020747189,1017,1017,1017,1017,200
|
|
20250210,105700,1020543789,1017,1017,1017,1017,4
|
|
20250210,105600,1020539721,1016,1018,1018,1016,1099
|
|
20250210,105500,1019422741,1018,1018,1018,1018,5
|
|
20250210,105400,1019417651,1018,1018,1018,1017,671
|
|
20250210,105300,1018734583,1017,1014,1017,1014,2535
|
|
20250210,105200,1016164090,1014,1015,1016,1013,6231
|
|
20250210,105100,1009847779,1016,1017,1017,1015,524
|
|
20250210,105000,1009315410,1018,1018,1018,1018,10
|
|
20250210,104900,1009305230,1018,1018,1018,1018,1009
|
|
20250210,104800,1008278068,1018,1015,1018,1015,1002
|
|
20250210,104700,1007261032,1015,1015,1015,1014,3475
|
|
20250210,104600,1003735983,1015,1018,1018,1015,10265
|
|
20250210,104500,993316568,1016,1016,1016,1016,0
|
|
20250210,104400,993316568,1016,1016,1016,1016,979
|
|
20250210,104300,992321904,1016,1018,1018,1016,1547
|
|
20250210,104200,990750148,1016,1018,1018,1016,25985
|
|
20250210,104100,964344670,1019,1019,1019,1019,294
|
|
20250210,104000,964045084,1019,1018,1019,1018,3373
|
|
20250210,103900,960608335,1019,1019,1019,1019,60
|
|
20250210,103800,960547195,1018,1018,1018,1018,2280
|
|
20250210,103700,958226155,1019,1019,1019,1019,1
|
|
20250210,103600,958225136,1018,1018,1018,1018,0
|
|
20250210,103500,958225136,1018,1019,1019,1017,750
|
|
20250210,103400,957461717,1017,1019,1019,1017,722
|
|
20250210,103300,956726436,1019,1019,1019,1019,0
|
|
20250210,103200,956726436,1019,1019,1019,1019,992
|
|
20250210,103100,955715588,1019,1019,1019,1019,507
|
|
20250210,103000,955198955,1019,1019,1019,1019,501
|
|
20250210,102900,954688436,1016,1019,1019,1015,3708
|
|
20250210,102800,950921505,1017,1018,1018,1017,3450
|
|
20250210,102700,947412486,1018,1018,1018,1018,1035
|
|
20250210,102600,946358856,1020,1018,1020,1017,2662
|
|
20250210,102500,943650270,1018,1018,1020,1018,6703
|
|
20250210,102400,936826606,1020,1020,1020,1020,0
|
|
20250210,102300,936826606,1020,1020,1020,1020,1500
|
|
20250210,102200,935296606,1020,1018,1020,1018,2695
|
|
20250210,102100,932553094,1018,1019,1019,1018,4740
|
|
20250210,102000,927725574,1019,1019,1019,1019,15
|
|
20250210,101900,927710289,1021,1021,1021,1021,6
|
|
20250210,101800,927704163,1020,1017,1020,1017,1832
|
|
20250210,101700,925841013,1020,1020,1020,1020,5
|
|
20250210,101600,925835913,1020,1021,1021,1019,232
|
|
20250210,101500,925599456,1021,1020,1022,1020,2357
|
|
20250210,101400,923193102,1020,1019,1020,1019,1563
|
|
20250210,101300,921599892,1019,1017,1019,1016,1748
|
|
20250210,101200,919822897,1017,1017,1017,1017,34
|
|
20250210,101100,919788319,1017,1018,1018,1017,1230
|
|
20250210,101000,918536329,1019,1019,1019,1019,574
|
|
20250210,100900,917951423,1018,1018,1018,1018,21
|
|
20250210,100800,917930045,1017,1018,1018,1017,446
|
|
20250210,100700,917476087,1018,1019,1019,1018,1113
|
|
20250210,100600,916343043,1019,1019,1019,1019,32
|
|
20250210,100500,916310435,1019,1019,1019,1018,78
|
|
20250210,100400,916231003,1019,1016,1019,1015,750
|
|
20250210,100300,915467408,1015,1014,1015,1014,270
|
|
20250210,100200,915193429,1014,1015,1015,1013,912
|
|
20250210,100100,914269198,1015,1015,1015,1015,17
|
|
20250210,100000,914251943,1015,1014,1015,1013,1559
|
|
20250210,095900,912671157,1014,1016,1016,1014,809
|
|
20250210,095800,911850791,1018,1018,1018,1018,1001
|
|
20250210,095700,910831773,1018,1018,1018,1014,4001
|
|
20250210,095600,906769538,1018,1017,1018,1016,9074
|
|
20250210,095500,897534763,1019,1019,1019,1019,5097
|
|
20250210,095400,892340920,1019,1019,1019,1019,500
|
|
20250210,095300,891831420,1019,1018,1019,1018,5059
|
|
20250210,095200,886681354,1018,1019,1019,1018,1598
|
|
20250210,095100,885054423,1019,1019,1019,1019,925
|
|
20250210,095000,884111848,1019,1018,1019,1018,4
|
|
20250210,094900,884107775,1018,1019,1019,1014,3805
|
|
20250210,094800,880249417,1019,1018,1019,1014,3669
|
|
20250210,094700,876523890,1018,1018,1019,1013,4504
|
|
20250210,094600,871959458,1014,1020,1020,1014,9043
|
|
20250210,094500,862763831,1022,1022,1023,1021,4937
|
|
20250210,094400,857721149,1021,1024,1024,1021,1792
|
|
20250210,094300,855888895,1024,1025,1025,1022,521
|
|
20250210,094200,855355846,1025,1024,1025,1024,52
|
|
20250210,094100,855302596,1023,1021,1023,1021,9939
|
|
20250210,094000,845142047,1021,1020,1021,1020,3206
|
|
20250210,093900,841871923,1020,1020,1020,1020,5734
|
|
20250210,093800,836023243,1020,1018,1021,1018,2023
|
|
20250210,093700,833963772,1018,1022,1022,1014,4760
|
|
20250210,093600,829119375,1022,1013,1022,1013,8887
|
|
20250210,093500,820095383,1013,1013,1014,1010,39763
|
|
20250210,093400,779888200,1011,1013,1013,1011,2756
|
|
20250210,093300,777098266,1013,1008,1013,1008,737
|
|
20250210,093200,776354821,1014,1013,1014,1013,1011
|
|
20250210,093100,775330667,1013,1014,1014,1007,13411
|
|
20250210,093000,761801607,1014,1009,1014,1009,4953
|
|
20250210,092900,756803740,1009,1009,1009,1008,9609
|
|
20250210,092800,747108960,1009,1013,1013,1007,30095
|
|
20250210,092700,716758333,1014,1017,1018,1009,26204
|
|
20250210,092600,690269838,1015,1021,1028,1009,113954
|
|
20250210,092500,574811481,1019,1020,1022,1019,13812
|
|
20250210,092400,560715436,1018,1020,1020,1017,38554
|
|
20250210,092300,521461838,1017,1027,1027,1017,6279
|
|
20250210,092200,515065643,1028,1018,1028,1015,35575
|
|
20250210,092100,478853103,1016,1026,1026,1016,62151
|
|
20250210,092000,415443798,1028,1027,1030,1024,22717
|
|
20250210,091900,392163767,1027,1029,1029,1027,11583
|
|
20250210,091800,380260201,1030,1030,1030,1030,3907
|
|
20250210,091700,376235991,1030,1035,1035,1021,60316
|
|
20250210,091600,314134813,1033,1039,1039,1033,57367
|
|
20250210,091500,254700498,1037,1039,1039,1037,9394
|
|
20250210,091400,244947755,1040,1045,1045,1040,16948
|
|
20250210,091300,227311227,1046,1042,1048,1041,2496
|
|
20250210,091200,224711198,1042,1042,1046,1041,8523
|
|
20250210,091100,215812639,1042,1042,1046,1040,8777
|
|
20250210,091000,206676428,1042,1041,1046,1041,10557
|
|
20250210,090900,195666350,1042,1046,1046,1042,5557
|
|
20250210,090800,189867004,1046,1049,1052,1046,7316
|
|
20250210,090700,182190963,1046,1051,1051,1041,8086
|
|
20250210,090600,173757078,1051,1048,1053,1044,22203
|
|
20250210,090500,150553856,1053,1050,1053,1044,17651
|
|
20250210,090400,132056023,1050,1051,1057,1050,12122
|
|
20250210,090300,119296832,1054,1054,1054,1051,15080
|
|
20250210,090200,103420505,1054,1068,1068,1054,15129
|
|
20250210,090100,87439595,1068,1053,1068,1052,28211
|
|
20250210,090000,57623534,1052,1035,1052,1035,55068
|