643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,194000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,193900,1218401819,1030,1030,1030,1030,0
|
|
20250211,193800,1218401819,1030,1030,1030,1030,0
|
|
20250211,193700,1218401819,1030,1030,1030,1030,0
|
|
20250211,193600,1218401819,1030,1030,1030,1030,0
|
|
20250211,193500,1218401819,1030,1030,1030,1030,0
|
|
20250211,193400,1218401819,1030,1030,1030,1030,0
|
|
20250211,193300,1218401819,1030,1030,1030,1030,0
|
|
20250211,193200,1218401819,1030,1030,1030,1030,0
|
|
20250211,193100,1218401819,1030,1030,1030,1030,0
|
|
20250211,193000,1218401819,1030,1030,1030,1030,0
|
|
20250211,192900,1218401819,1030,1030,1030,1030,0
|
|
20250211,192800,1218401819,1030,1030,1030,1030,0
|
|
20250211,192700,1218401819,1030,1030,1030,1030,0
|
|
20250211,192600,1218401819,1030,1030,1030,1030,0
|
|
20250211,192500,1218401819,1030,1030,1030,1030,0
|
|
20250211,192400,1218401819,1030,1030,1030,1030,0
|
|
20250211,192300,1218401819,1030,1030,1030,1030,0
|
|
20250211,192200,1218401819,1030,1030,1030,1030,0
|
|
20250211,192100,1218401819,1030,1030,1030,1030,0
|
|
20250211,192000,1218401819,1030,1030,1030,1030,0
|
|
20250211,191900,1218401819,1030,1030,1030,1030,0
|
|
20250211,191800,1218401819,1030,1030,1030,1030,0
|
|
20250211,191700,1218401819,1030,1030,1030,1030,0
|
|
20250211,191600,1218401819,1030,1030,1030,1030,0
|
|
20250211,191500,1218401819,1030,1030,1030,1030,0
|
|
20250211,191400,1218401819,1030,1030,1030,1030,0
|
|
20250211,191300,1218401819,1030,1030,1030,1030,0
|
|
20250211,191200,1218401819,1030,1030,1030,1030,0
|
|
20250211,191100,1218401819,1030,1030,1030,1030,0
|
|
20250211,191000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,190900,1218401819,1030,1030,1030,1030,0
|
|
20250211,190800,1218401819,1030,1030,1030,1030,0
|
|
20250211,190700,1218401819,1030,1030,1030,1030,0
|
|
20250211,190600,1218401819,1030,1030,1030,1030,0
|
|
20250211,190500,1218401819,1030,1030,1030,1030,0
|
|
20250211,190400,1218401819,1030,1030,1030,1030,0
|
|
20250211,190300,1218401819,1030,1030,1030,1030,0
|
|
20250211,190200,1218401819,1030,1030,1030,1030,0
|
|
20250211,190100,1218401819,1030,1030,1030,1030,0
|
|
20250211,190000,1218401819,1030,1030,1030,1030,0
|
|
20250211,185900,1218401819,1030,1030,1030,1030,0
|
|
20250211,185800,1218401819,1030,1030,1030,1030,0
|
|
20250211,185700,1218401819,1030,1030,1030,1030,0
|
|
20250211,185600,1218401819,1030,1030,1030,1030,0
|
|
20250211,185500,1218401819,1030,1030,1030,1030,0
|
|
20250211,185400,1218401819,1030,1030,1030,1030,0
|
|
20250211,185300,1218401819,1030,1030,1030,1030,0
|
|
20250211,185200,1218401819,1030,1030,1030,1030,0
|
|
20250211,185100,1218401819,1030,1030,1030,1030,0
|
|
20250211,185000,1218401819,1030,1030,1030,1030,0
|
|
20250211,184900,1218401819,1030,1030,1030,1030,0
|
|
20250211,184800,1218401819,1030,1030,1030,1030,0
|
|
20250211,184700,1218401819,1030,1030,1030,1030,0
|
|
20250211,184600,1218401819,1030,1030,1030,1030,0
|
|
20250211,184500,1218401819,1030,1030,1030,1030,0
|
|
20250211,184400,1218401819,1030,1030,1030,1030,0
|
|
20250211,184300,1218401819,1030,1030,1030,1030,0
|
|
20250211,184200,1218401819,1030,1030,1030,1030,0
|
|
20250211,184100,1218401819,1030,1030,1030,1030,0
|
|
20250211,184000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,183900,1218401819,1030,1030,1030,1030,0
|
|
20250211,183800,1218401819,1030,1030,1030,1030,0
|
|
20250211,183700,1218401819,1030,1030,1030,1030,0
|
|
20250211,183600,1218401819,1030,1030,1030,1030,0
|
|
20250211,183500,1218401819,1030,1030,1030,1030,0
|
|
20250211,183400,1218401819,1030,1030,1030,1030,0
|
|
20250211,183300,1218401819,1030,1030,1030,1030,0
|
|
20250211,183200,1218401819,1030,1030,1030,1030,0
|
|
20250211,183100,1218401819,1030,1030,1030,1030,0
|
|
20250211,183000,1218401819,1030,1030,1030,1030,0
|
|
20250211,182900,1218401819,1030,1030,1030,1030,0
|
|
20250211,182800,1218401819,1030,1030,1030,1030,0
|
|
20250211,182700,1218401819,1030,1030,1030,1030,0
|
|
20250211,182600,1218401819,1030,1030,1030,1030,0
|
|
20250211,182500,1218401819,1030,1030,1030,1030,0
|
|
20250211,182400,1218401819,1030,1030,1030,1030,0
|
|
20250211,182300,1218401819,1030,1030,1030,1030,0
|
|
20250211,182200,1218401819,1030,1030,1030,1030,0
|
|
20250211,182100,1218401819,1030,1030,1030,1030,0
|
|
20250211,182000,1218401819,1030,1030,1030,1030,0
|
|
20250211,181900,1218401819,1030,1030,1030,1030,0
|
|
20250211,181800,1218401819,1030,1030,1030,1030,0
|
|
20250211,181700,1218401819,1030,1030,1030,1030,0
|
|
20250211,181600,1218401819,1030,1030,1030,1030,0
|
|
20250211,181500,1218401819,1030,1030,1030,1030,0
|
|
20250211,181400,1218401819,1030,1030,1030,1030,0
|
|
20250211,181300,1218401819,1030,1030,1030,1030,0
|
|
20250211,181200,1218401819,1030,1030,1030,1030,0
|
|
20250211,181100,1218401819,1030,1030,1030,1030,0
|
|
20250211,181000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,180900,1218401819,1030,1030,1030,1030,0
|
|
20250211,180800,1218401819,1030,1030,1030,1030,0
|
|
20250211,180700,1218401819,1030,1030,1030,1030,0
|
|
20250211,180600,1218401819,1030,1030,1030,1030,0
|
|
20250211,180500,1218401819,1030,1030,1030,1030,0
|
|
20250211,180400,1218401819,1030,1030,1030,1030,0
|
|
20250211,180300,1218401819,1030,1030,1030,1030,0
|
|
20250211,180200,1218401819,1030,1030,1030,1030,0
|
|
20250211,180100,1218401819,1030,1030,1030,1030,0
|
|
20250211,180000,1218401819,1030,1030,1030,1030,0
|
|
20250211,175900,1218401819,1030,1030,1030,1030,0
|
|
20250211,175800,1218401819,1030,1030,1030,1030,0
|
|
20250211,175700,1218401819,1030,1030,1030,1030,0
|
|
20250211,175600,1218401819,1030,1030,1030,1030,0
|
|
20250211,175500,1218401819,1030,1030,1030,1030,0
|
|
20250211,175400,1218401819,1030,1030,1030,1030,0
|
|
20250211,175300,1218401819,1030,1030,1030,1030,0
|
|
20250211,175200,1218401819,1030,1030,1030,1030,0
|
|
20250211,175100,1218401819,1030,1030,1030,1030,0
|
|
20250211,175000,1218401819,1030,1030,1030,1030,0
|
|
20250211,174900,1218401819,1030,1030,1030,1030,0
|
|
20250211,174800,1218401819,1030,1030,1030,1030,0
|
|
20250211,174700,1218401819,1030,1030,1030,1030,0
|
|
20250211,174600,1218401819,1030,1030,1030,1030,0
|
|
20250211,174500,1218401819,1030,1030,1030,1030,0
|
|
20250211,174400,1218401819,1030,1030,1030,1030,0
|
|
20250211,174300,1218401819,1030,1030,1030,1030,0
|
|
20250211,174200,1218401819,1030,1030,1030,1030,0
|
|
20250211,174100,1218401819,1030,1030,1030,1030,0
|
|
20250211,174000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,173900,1218401819,1030,1030,1030,1030,0
|
|
20250211,173800,1218401819,1030,1030,1030,1030,0
|
|
20250211,173700,1218401819,1030,1030,1030,1030,0
|
|
20250211,173600,1218401819,1030,1030,1030,1030,0
|
|
20250211,173500,1218401819,1030,1030,1030,1030,0
|
|
20250211,173400,1218401819,1030,1030,1030,1030,0
|
|
20250211,173300,1218401819,1030,1030,1030,1030,0
|
|
20250211,173200,1218401819,1030,1030,1030,1030,0
|
|
20250211,173100,1218401819,1030,1030,1030,1030,0
|
|
20250211,173000,1218401819,1030,1030,1030,1030,0
|
|
20250211,172900,1218401819,1030,1030,1030,1030,0
|
|
20250211,172800,1218401819,1030,1030,1030,1030,0
|
|
20250211,172700,1218401819,1030,1030,1030,1030,0
|
|
20250211,172600,1218401819,1030,1030,1030,1030,0
|
|
20250211,172500,1218401819,1030,1030,1030,1030,0
|
|
20250211,172400,1218401819,1030,1030,1030,1030,0
|
|
20250211,172300,1218401819,1030,1030,1030,1030,0
|
|
20250211,172200,1218401819,1030,1030,1030,1030,0
|
|
20250211,172100,1218401819,1030,1030,1030,1030,0
|
|
20250211,172000,1218401819,1030,1030,1030,1030,0
|
|
20250211,171900,1218401819,1030,1030,1030,1030,0
|
|
20250211,171800,1218401819,1030,1030,1030,1030,0
|
|
20250211,171700,1218401819,1030,1030,1030,1030,0
|
|
20250211,171600,1218401819,1030,1030,1030,1030,0
|
|
20250211,171500,1218401819,1030,1030,1030,1030,0
|
|
20250211,171400,1218401819,1030,1030,1030,1030,0
|
|
20250211,171300,1218401819,1030,1030,1030,1030,0
|
|
20250211,171200,1218401819,1030,1030,1030,1030,0
|
|
20250211,171100,1218401819,1030,1030,1030,1030,0
|
|
20250211,171000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,170900,1218401819,1030,1030,1030,1030,0
|
|
20250211,170800,1218401819,1030,1030,1030,1030,0
|
|
20250211,170700,1218401819,1030,1030,1030,1030,0
|
|
20250211,170600,1218401819,1030,1030,1030,1030,0
|
|
20250211,170500,1218401819,1030,1030,1030,1030,0
|
|
20250211,170400,1218401819,1030,1030,1030,1030,0
|
|
20250211,170300,1218401819,1030,1030,1030,1030,0
|
|
20250211,170200,1218401819,1030,1030,1030,1030,0
|
|
20250211,170100,1218401819,1030,1030,1030,1030,0
|
|
20250211,170000,1218401819,1030,1030,1030,1030,0
|
|
20250211,165900,1218401819,1030,1030,1030,1030,0
|
|
20250211,165800,1218401819,1030,1030,1030,1030,0
|
|
20250211,165700,1218401819,1030,1030,1030,1030,0
|
|
20250211,165600,1218401819,1030,1030,1030,1030,0
|
|
20250211,165500,1218401819,1030,1030,1030,1030,0
|
|
20250211,165400,1218401819,1030,1030,1030,1030,0
|
|
20250211,165300,1218401819,1030,1030,1030,1030,0
|
|
20250211,165200,1218401819,1030,1030,1030,1030,0
|
|
20250211,165100,1218401819,1030,1030,1030,1030,0
|
|
20250211,165000,1218401819,1030,1030,1030,1030,0
|
|
20250211,164900,1218401819,1030,1030,1030,1030,0
|
|
20250211,164800,1218401819,1030,1030,1030,1030,0
|
|
20250211,164700,1218401819,1030,1030,1030,1030,0
|
|
20250211,164600,1218401819,1030,1030,1030,1030,0
|
|
20250211,164500,1218401819,1030,1030,1030,1030,0
|
|
20250211,164400,1218401819,1030,1030,1030,1030,0
|
|
20250211,164300,1218401819,1030,1030,1030,1030,0
|
|
20250211,164200,1218401819,1030,1030,1030,1030,0
|
|
20250211,164100,1218401819,1030,1030,1030,1030,0
|
|
20250211,164000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,163900,1218401819,1030,1030,1030,1030,0
|
|
20250211,163800,1218401819,1030,1030,1030,1030,0
|
|
20250211,163700,1218401819,1030,1030,1030,1030,0
|
|
20250211,163600,1218401819,1030,1030,1030,1030,0
|
|
20250211,163500,1218401819,1030,1030,1030,1030,0
|
|
20250211,163400,1218401819,1030,1030,1030,1030,0
|
|
20250211,163300,1218401819,1030,1030,1030,1030,0
|
|
20250211,163200,1218401819,1030,1030,1030,1030,0
|
|
20250211,163100,1218401819,1030,1030,1030,1030,0
|
|
20250211,163000,1218401819,1030,1030,1030,1030,0
|
|
20250211,162900,1218401819,1030,1030,1030,1030,0
|
|
20250211,162800,1218401819,1030,1030,1030,1030,0
|
|
20250211,162700,1218401819,1030,1030,1030,1030,0
|
|
20250211,162600,1218401819,1030,1030,1030,1030,0
|
|
20250211,162500,1218401819,1030,1030,1030,1030,0
|
|
20250211,162400,1218401819,1030,1030,1030,1030,0
|
|
20250211,162300,1218401819,1030,1030,1030,1030,0
|
|
20250211,162200,1218401819,1030,1030,1030,1030,0
|
|
20250211,162100,1218401819,1030,1030,1030,1030,0
|
|
20250211,162000,1218401819,1030,1030,1030,1030,0
|
|
20250211,161900,1218401819,1030,1030,1030,1030,0
|
|
20250211,161800,1218401819,1030,1030,1030,1030,0
|
|
20250211,161700,1218401819,1030,1030,1030,1030,0
|
|
20250211,161600,1218401819,1030,1030,1030,1030,0
|
|
20250211,161500,1218401819,1030,1030,1030,1030,0
|
|
20250211,161400,1218401819,1030,1030,1030,1030,0
|
|
20250211,161300,1218401819,1030,1030,1030,1030,0
|
|
20250211,161200,1218401819,1030,1030,1030,1030,0
|
|
20250211,161100,1218401819,1030,1030,1030,1030,0
|
|
20250211,161000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,160900,1218401819,1030,1030,1030,1030,0
|
|
20250211,160800,1218401819,1030,1030,1030,1030,0
|
|
20250211,160700,1218401819,1030,1030,1030,1030,0
|
|
20250211,160600,1218401819,1030,1030,1030,1030,0
|
|
20250211,160500,1218401819,1030,1030,1030,1030,0
|
|
20250211,160400,1218401819,1030,1030,1030,1030,0
|
|
20250211,160300,1218401819,1030,1030,1030,1030,0
|
|
20250211,160200,1218401819,1030,1030,1030,1030,0
|
|
20250211,160100,1218401819,1030,1030,1030,1030,0
|
|
20250211,160000,1218401819,1030,1030,1030,1030,0
|
|
20250211,155900,1218401819,1030,1030,1030,1030,0
|
|
20250211,155800,1218401819,1030,1030,1030,1030,0
|
|
20250211,155700,1218401819,1030,1030,1030,1030,0
|
|
20250211,155600,1218401819,1030,1030,1030,1030,0
|
|
20250211,155500,1218401819,1030,1030,1030,1030,0
|
|
20250211,155400,1218401819,1030,1030,1030,1030,0
|
|
20250211,155300,1218401819,1030,1030,1030,1030,0
|
|
20250211,155200,1218401819,1030,1030,1030,1030,0
|
|
20250211,155100,1218401819,1030,1030,1030,1030,0
|
|
20250211,155000,1218401819,1030,1030,1030,1030,0
|
|
20250211,154900,1218401819,1030,1030,1030,1030,0
|
|
20250211,154800,1218401819,1030,1030,1030,1030,0
|
|
20250211,154700,1218401819,1030,1030,1030,1030,0
|
|
20250211,154600,1218401819,1030,1030,1030,1030,0
|
|
20250211,154500,1218401819,1030,1030,1030,1030,0
|
|
20250211,154400,1218401819,1030,1030,1030,1030,0
|
|
20250211,154300,1218401819,1030,1030,1030,1030,0
|
|
20250211,154200,1218401819,1030,1030,1030,1030,0
|
|
20250211,154100,1218401819,1030,1030,1030,1030,0
|
|
20250211,154000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,153900,1218401819,1030,1030,1030,1030,0
|
|
20250211,153800,1218401819,1030,1030,1030,1030,0
|
|
20250211,153700,1218401819,1030,1030,1030,1030,0
|
|
20250211,153600,1218401819,1030,1030,1030,1030,0
|
|
20250211,153500,1218401819,1030,1030,1030,1030,0
|
|
20250211,153400,1218401819,1030,1030,1030,1030,0
|
|
20250211,153300,1218401819,1030,1030,1030,1030,0
|
|
20250211,153200,1218401819,1030,1030,1030,1030,0
|
|
20250211,153100,1218401819,1030,1030,1030,1030,0
|
|
20250211,153000,1218401819,1030,1030,1030,1030,29058
|
|
20250211,152900,1188472079,1032,1032,1032,1032,0
|
|
20250211,152800,1188472079,1032,1032,1032,1032,0
|
|
20250211,152700,1188472079,1032,1032,1032,1032,0
|
|
20250211,152600,1188472079,1032,1032,1032,1032,0
|
|
20250211,152500,1188472079,1032,1032,1032,1032,0
|
|
20250211,152400,1188472079,1032,1032,1032,1032,0
|
|
20250211,152300,1188472079,1032,1032,1032,1032,0
|
|
20250211,152200,1188472079,1032,1032,1032,1032,0
|
|
20250211,152100,1188472079,1032,1032,1032,1032,0
|
|
20250211,152000,1188472079,1032,1032,1032,1032,0
|
|
20250211,151900,1188472079,1032,1034,1035,1032,1031
|
|
20250211,151800,1187406629,1034,1033,1034,1033,1044
|
|
20250211,151700,1186328176,1033,1033,1033,1033,1016
|
|
20250211,151600,1185278648,1035,1035,1035,1035,100
|
|
20250211,151500,1185175148,1032,1032,1032,1032,0
|
|
20250211,151400,1185175148,1032,1032,1032,1032,0
|
|
20250211,151300,1185175148,1032,1035,1035,1032,518
|
|
20250211,151200,1184639672,1035,1032,1035,1032,687
|
|
20250211,151100,1183930388,1035,1031,1035,1031,1572
|
|
20250211,151000,1182309278,1030,1030,1030,1030,1398
|
|
20250211,150900,1180869338,1030,1035,1035,1030,5432
|
|
20250211,150800,1175274010,1031,1031,1031,1031,14
|
|
20250211,150700,1175259576,1035,1035,1035,1030,592
|
|
20250211,150600,1174649660,1032,1032,1032,1031,2861
|
|
20250211,150500,1171698617,1035,1035,1035,1035,0
|
|
20250211,150400,1171698617,1035,1035,1035,1035,0
|
|
20250211,150300,1171698617,1035,1035,1035,1035,0
|
|
20250211,150200,1171698617,1035,1037,1037,1030,34672
|
|
20250211,150100,1135897738,1037,1037,1037,1037,5
|
|
20250211,150000,1135892553,1037,1034,1037,1034,214
|
|
20250211,145900,1135670869,1037,1037,1037,1037,136
|
|
20250211,145800,1135529837,1033,1033,1033,1033,0
|
|
20250211,145700,1135529837,1033,1033,1033,1033,0
|
|
20250211,145600,1135529837,1033,1034,1034,1033,9
|
|
20250211,145500,1135520535,1033,1033,1033,1033,0
|
|
20250211,145400,1135520535,1033,1034,1035,1033,11435
|
|
20250211,145300,1123703154,1035,1035,1035,1035,565
|
|
20250211,145200,1123118379,1035,1038,1038,1035,533
|
|
20250211,145100,1122566655,1034,1035,1035,1034,510
|
|
20250211,145000,1122039305,1040,1040,1040,1040,0
|
|
20250211,144900,1122039305,1040,1040,1040,1040,0
|
|
20250211,144800,1122039305,1040,1038,1040,1038,4
|
|
20250211,144700,1122035151,1034,1035,1038,1033,6176
|
|
20250211,144600,1115648880,1038,1038,1038,1038,0
|
|
20250211,144500,1115648880,1038,1038,1038,1038,0
|
|
20250211,144400,1115648880,1038,1038,1038,1038,0
|
|
20250211,144300,1115648880,1038,1038,1038,1038,0
|
|
20250211,144200,1115648880,1038,1038,1038,1038,520
|
|
20250211,144100,1115109120,1034,1038,1038,1034,7697
|
|
20250211,144000,1107120434,1038,1038,1038,1038,1503
|
|
20250211,143900,1105560320,1038,1038,1038,1038,0
|
|
20250211,143800,1105560320,1038,1038,1038,1038,1
|
|
20250211,143700,1105559282,1033,1034,1034,1033,1527
|
|
20250211,143600,1103981585,1034,1035,1035,1034,4490
|
|
20250211,143500,1099337457,1035,1038,1038,1035,804
|
|
20250211,143400,1098505057,1038,1038,1038,1038,120
|
|
20250211,143300,1098380497,1038,1038,1038,1038,297
|
|
20250211,143200,1098072211,1035,1037,1037,1035,3410
|
|
20250211,143100,1094542279,1039,1039,1039,1039,1
|
|
20250211,143000,1094541240,1036,1036,1036,1036,0
|
|
20250211,142900,1094541240,1036,1036,1036,1035,5710
|
|
20250211,142800,1088625873,1036,1039,1039,1036,4012
|
|
20250211,142700,1084465364,1040,1040,1040,1040,0
|
|
20250211,142600,1084465364,1040,1040,1040,1040,0
|
|
20250211,142500,1084465364,1040,1041,1041,1040,3151
|
|
20250211,142400,1081188319,1041,1041,1041,1041,767
|
|
20250211,142300,1080389872,1042,1042,1042,1042,0
|
|
20250211,142200,1080389872,1042,1042,1042,1042,368
|
|
20250211,142100,1080006416,1041,1041,1042,1040,2197
|
|
20250211,142000,1077719902,1041,1040,1041,1040,238
|
|
20250211,141900,1077472381,1041,1041,1041,1041,1
|
|
20250211,141800,1077471340,1041,1040,1041,1040,1115
|
|
20250211,141700,1076311690,1040,1040,1040,1040,902
|
|
20250211,141600,1075373610,1040,1042,1042,1040,1347
|
|
20250211,141500,1073972036,1042,1042,1042,1040,1048
|
|
20250211,141400,1072882020,1040,1042,1042,1040,1242
|
|
20250211,141300,1071589856,1040,1040,1040,1040,1000
|
|
20250211,141200,1070549856,1042,1042,1042,1042,0
|
|
20250211,141100,1070549856,1042,1042,1042,1042,100
|
|
20250211,141000,1070445656,1042,1040,1042,1040,21
|
|
20250211,140900,1070423814,1040,1040,1042,1040,999
|
|
20250211,140800,1069384852,1038,1039,1039,1038,375
|
|
20250211,140700,1068995590,1040,1040,1040,1040,292
|
|
20250211,140600,1068691910,1042,1040,1042,1040,356
|
|
20250211,140500,1068321663,1040,1041,1041,1040,2
|
|
20250211,140400,1068319582,1041,1041,1041,1041,1
|
|
20250211,140300,1068318541,1042,1038,1042,1038,2962
|
|
20250211,140200,1065242735,1041,1040,1041,1039,891
|
|
20250211,140100,1064316949,1041,1040,1041,1040,6
|
|
20250211,140000,1064310704,1043,1043,1043,1043,0
|
|
20250211,135900,1064310704,1043,1043,1043,1043,0
|
|
20250211,135800,1064310704,1043,1042,1043,1042,101
|
|
20250211,135700,1064205461,1039,1040,1043,1039,199
|
|
20250211,135600,1063998692,1041,1041,1041,1041,0
|
|
20250211,135500,1063998692,1041,1042,1042,1041,4
|
|
20250211,135400,1063994525,1042,1042,1042,1042,0
|
|
20250211,135300,1063994525,1042,1042,1042,1042,3
|
|
20250211,135200,1063991399,1043,1038,1043,1038,248
|
|
20250211,135100,1063733970,1038,1040,1040,1038,4387
|
|
20250211,135000,1059176391,1043,1043,1043,1043,203
|
|
20250211,134900,1058964662,1044,1044,1044,1044,375
|
|
20250211,134800,1058573162,1044,1043,1044,1043,1719
|
|
20250211,134700,1056780244,1043,1043,1043,1043,0
|
|
20250211,134600,1056780244,1043,1043,1043,1043,0
|
|
20250211,134500,1056780244,1043,1043,1043,1043,1134
|
|
20250211,134400,1055597482,1043,1043,1043,1043,1
|
|
20250211,134300,1055596439,1040,1041,1041,1040,2507
|
|
20250211,134200,1052989139,1042,1042,1042,1042,278
|
|
20250211,134100,1052699463,1043,1043,1043,1043,2383
|
|
20250211,134000,1050213994,1043,1043,1043,1043,0
|
|
20250211,133900,1050213994,1043,1042,1043,1042,398
|
|
20250211,133800,1049798980,1043,1043,1043,1043,136
|
|
20250211,133700,1049657132,1043,1039,1043,1039,25
|
|
20250211,133600,1049631149,1043,1040,1043,1040,131
|
|
20250211,133500,1049494804,1039,1040,1040,1039,1489
|
|
20250211,133400,1047946294,1040,1040,1040,1040,526
|
|
20250211,133300,1047399254,1042,1042,1042,1040,1106
|
|
20250211,133200,1046248968,1042,1042,1042,1042,0
|
|
20250211,133100,1046248968,1042,1042,1042,1042,545
|
|
20250211,133000,1045681078,1041,1041,1041,1041,1889
|
|
20250211,132900,1043714629,1043,1043,1043,1043,5
|
|
20250211,132800,1043709414,1043,1043,1043,1043,1761
|
|
20250211,132700,1041872691,1043,1038,1043,1038,1729
|
|
20250211,132600,1040077984,1043,1043,1043,1043,6
|
|
20250211,132500,1040071726,1043,1043,1043,1043,677
|
|
20250211,132400,1039365615,1043,1038,1043,1038,7261
|
|
20250211,132300,1031828557,1038,1039,1039,1038,341
|
|
20250211,132200,1031474277,1043,1042,1043,1042,216
|
|
20250211,132100,1031248990,1043,1043,1043,1043,1
|
|
20250211,132000,1031247947,1040,1040,1041,1040,3400
|
|
20250211,131900,1027711547,1043,1039,1043,1038,2646
|
|
20250211,131800,1024962332,1042,1042,1044,1042,369
|
|
20250211,131700,1024577630,1042,1042,1042,1042,3
|
|
20250211,131600,1024574504,1040,1044,1044,1040,39419
|
|
20250211,131500,983499626,1045,1043,1045,1042,705
|
|
20250211,131400,982763910,1044,1046,1046,1044,451
|
|
20250211,131300,982292764,1044,1045,1045,1044,1222
|
|
20250211,131200,981016274,1046,1045,1046,1045,5820
|
|
20250211,131100,974928575,1045,1042,1045,1042,1211
|
|
20250211,131000,973665146,1043,1042,1043,1042,110
|
|
20250211,130900,973550426,1044,1046,1046,1044,21
|
|
20250211,130800,973528500,1045,1045,1045,1045,10401
|
|
20250211,130700,962659455,1047,1036,1047,1036,13729
|
|
20250211,130600,948359517,1036,1036,1036,1036,0
|
|
20250211,130500,948359517,1036,1036,1036,1036,2020
|
|
20250211,130400,946266797,1036,1036,1036,1036,10
|
|
20250211,130300,946256437,1037,1037,1037,1037,0
|
|
20250211,130200,946256437,1037,1037,1037,1037,1000
|
|
20250211,130100,945219437,1036,1036,1036,1036,194
|
|
20250211,130000,945018453,1036,1036,1036,1036,999
|
|
20250211,125900,943983489,1036,1036,1036,1036,254
|
|
20250211,125800,943720345,1035,1035,1035,1035,0
|
|
20250211,125700,943720345,1035,1035,1035,1035,500
|
|
20250211,125600,943202845,1036,1036,1036,1036,968
|
|
20250211,125500,942199997,1037,1037,1037,1037,0
|
|
20250211,125400,942199997,1037,1037,1037,1037,7
|
|
20250211,125300,942192738,1037,1037,1037,1037,758
|
|
20250211,125200,941406692,1036,1036,1036,1036,407
|
|
20250211,125100,940985040,1036,1036,1036,1036,387
|
|
20250211,125000,940584108,1036,1035,1036,1035,1239
|
|
20250211,124900,939301630,1034,1034,1034,1034,500
|
|
20250211,124800,938784630,1035,1035,1035,1035,23
|
|
20250211,124700,938760825,1035,1035,1035,1035,97
|
|
20250211,124600,938660430,1037,1037,1037,1037,0
|
|
20250211,124500,938660430,1037,1037,1037,1037,1
|
|
20250211,124400,938659393,1035,1035,1035,1035,4971
|
|
20250211,124300,933514408,1037,1034,1037,1034,201
|
|
20250211,124200,933306571,1034,1034,1034,1034,0
|
|
20250211,124100,933306571,1034,1037,1037,1034,101
|
|
20250211,124000,933202134,1037,1037,1037,1037,34
|
|
20250211,123900,933166876,1037,1037,1037,1037,1
|
|
20250211,123800,933165839,1034,1038,1038,1034,2
|
|
20250211,123700,933163767,1039,1039,1039,1039,0
|
|
20250211,123600,933163767,1039,1039,1039,1039,0
|
|
20250211,123500,933163767,1039,1039,1039,1039,0
|
|
20250211,123400,933163767,1039,1036,1040,1034,5202
|
|
20250211,123300,927769978,1039,1039,1039,1039,1
|
|
20250211,123200,927768939,1036,1039,1040,1036,3295
|
|
20250211,123100,924346195,1039,1040,1040,1039,6671
|
|
20250211,123000,917412844,1039,1039,1039,1039,2765
|
|
20250211,122900,914540009,1039,1036,1040,1034,4386
|
|
20250211,122800,910002150,1041,1039,1042,1038,5865
|
|
20250211,122700,903903684,1042,1039,1042,1039,5401
|
|
20250211,122600,898285184,1039,1033,1039,1033,7042
|
|
20250211,122500,890979783,1033,1033,1033,1033,180
|
|
20250211,122400,890793843,1033,1032,1033,1030,333
|
|
20250211,122300,890450569,1032,1032,1032,1032,20
|
|
20250211,122200,890429929,1032,1030,1032,1030,214
|
|
20250211,122100,890209507,1031,1031,1031,1031,55
|
|
20250211,122000,890152802,1031,1029,1031,1028,18897
|
|
20250211,121900,870688239,1029,1029,1029,1029,0
|
|
20250211,121800,870688239,1029,1029,1029,1029,1220
|
|
20250211,121700,869432859,1029,1029,1029,1029,0
|
|
20250211,121600,869432859,1029,1029,1029,1029,0
|
|
20250211,121500,869432859,1029,1029,1029,1029,92
|
|
20250211,121400,869338191,1030,1026,1030,1026,703
|
|
20250211,121300,868616905,1029,1029,1029,1029,2713
|
|
20250211,121200,865825228,1029,1029,1029,1029,0
|
|
20250211,121100,865825228,1029,1029,1029,1029,3
|
|
20250211,121000,865822141,1026,1026,1026,1026,22
|
|
20250211,120900,865799569,1028,1028,1028,1028,0
|
|
20250211,120800,865799569,1028,1028,1028,1028,500
|
|
20250211,120700,865285569,1028,1026,1029,1026,3257
|
|
20250211,120600,861934635,1026,1026,1026,1026,100
|
|
20250211,120500,861832035,1025,1025,1025,1025,0
|
|
20250211,120400,861832035,1025,1025,1025,1025,35
|
|
20250211,120300,861796160,1024,1025,1025,1024,998
|
|
20250211,120200,860774108,1024,1024,1024,1024,0
|
|
20250211,120100,860774108,1024,1024,1024,1024,355
|
|
20250211,120000,860410588,1024,1024,1024,1024,0
|
|
20250211,115900,860410588,1024,1024,1024,1024,0
|
|
20250211,115800,860410588,1024,1027,1029,1024,2475
|
|
20250211,115700,857874095,1029,1029,1029,1029,0
|
|
20250211,115600,857874095,1029,1029,1029,1029,0
|
|
20250211,115500,857874095,1029,1029,1029,1029,0
|
|
20250211,115400,857874095,1029,1029,1029,1029,0
|
|
20250211,115300,857874095,1029,1029,1029,1029,1
|
|
20250211,115200,857873066,1029,1029,1029,1029,0
|
|
20250211,115100,857873066,1029,1029,1029,1029,1
|
|
20250211,115000,857872037,1028,1028,1028,1028,5
|
|
20250211,114900,857866897,1028,1028,1028,1028,0
|
|
20250211,114800,857866897,1028,1028,1028,1028,0
|
|
20250211,114700,857866897,1028,1028,1028,1028,0
|
|
20250211,114600,857866897,1028,1028,1028,1028,0
|
|
20250211,114500,857866897,1028,1029,1029,1028,197
|
|
20250211,114400,857664379,1028,1028,1028,1028,1000
|
|
20250211,114300,856636379,1028,1028,1028,1028,3
|
|
20250211,114200,856633295,1025,1024,1025,1024,15674
|
|
20250211,114100,840582919,1027,1027,1027,1027,0
|
|
20250211,114000,840582919,1027,1026,1027,1025,23344
|
|
20250211,113900,816641570,1027,1027,1027,1027,0
|
|
20250211,113800,816641570,1027,1027,1027,1027,2
|
|
20250211,113700,816639516,1027,1026,1027,1026,984
|
|
20250211,113600,815629532,1027,1027,1027,1027,10
|
|
20250211,113500,815619262,1027,1027,1027,1027,200
|
|
20250211,113400,815413862,1027,1027,1027,1027,0
|
|
20250211,113300,815413862,1027,1027,1027,1027,0
|
|
20250211,113200,815413862,1027,1026,1027,1026,69
|
|
20250211,113100,815343062,1026,1026,1026,1026,1827
|
|
20250211,113000,813468560,1027,1026,1027,1026,1103
|
|
20250211,112900,812336453,1027,1027,1027,1027,97
|
|
20250211,112800,812236834,1027,1027,1027,1026,753
|
|
20250211,112700,811464190,1029,1029,1029,1029,0
|
|
20250211,112600,811464190,1029,1028,1029,1028,584
|
|
20250211,112500,810863353,1027,1027,1027,1027,0
|
|
20250211,112400,810863353,1027,1027,1027,1027,201
|
|
20250211,112300,810656926,1026,1025,1026,1025,202
|
|
20250211,112200,810449682,1025,1026,1026,1025,2699
|
|
20250211,112100,807683205,1026,1026,1026,1026,597
|
|
20250211,112000,807070683,1026,1026,1026,1026,4201
|
|
20250211,111900,802760457,1026,1027,1028,1026,7589
|
|
20250211,111800,794971644,1029,1028,1029,1028,103
|
|
20250211,111700,794865757,1030,1030,1030,1029,667
|
|
20250211,111600,794178752,1030,1029,1030,1029,1430
|
|
20250211,111500,792707238,1029,1028,1030,1027,11409
|
|
20250211,111400,780968155,1028,1028,1029,1028,947
|
|
20250211,111300,779994638,1028,1028,1028,1028,105
|
|
20250211,111200,779886698,1025,1025,1025,1025,0
|
|
20250211,111100,779886698,1025,1027,1027,1025,1000
|
|
20250211,111000,778861505,1025,1025,1025,1025,0
|
|
20250211,110900,778861505,1025,1025,1025,1025,0
|
|
20250211,110800,778861505,1025,1025,1025,1025,0
|
|
20250211,110700,778861505,1025,1029,1029,1025,3111
|
|
20250211,110600,775669390,1028,1025,1028,1025,906
|
|
20250211,110500,774740575,1025,1028,1028,1025,318
|
|
20250211,110400,774413749,1028,1028,1028,1028,6
|
|
20250211,110300,774407581,1028,1024,1028,1024,2386
|
|
20250211,110200,771957827,1024,1024,1024,1024,0
|
|
20250211,110100,771957827,1024,1024,1024,1024,0
|
|
20250211,110000,771957827,1024,1024,1024,1024,0
|
|
20250211,105900,771957827,1024,1025,1030,1024,3691
|
|
20250211,105800,768160573,1025,1025,1025,1025,200
|
|
20250211,105700,767955573,1025,1025,1025,1025,19
|
|
20250211,105600,767936098,1025,1025,1025,1025,0
|
|
20250211,105500,767936098,1025,1025,1025,1025,0
|
|
20250211,105400,767936098,1025,1025,1025,1025,1000
|
|
20250211,105300,766911098,1021,1021,1021,1021,20
|
|
20250211,105200,766890678,1021,1025,1025,1021,850
|
|
20250211,105100,766022624,1025,1025,1025,1025,30
|
|
20250211,105000,765991874,1025,1025,1025,1025,0
|
|
20250211,104900,765991874,1025,1025,1025,1025,50
|
|
20250211,104800,765940624,1025,1022,1025,1021,3124
|
|
20250211,104700,762749876,1023,1023,1023,1023,6
|
|
20250211,104600,762743738,1025,1025,1025,1025,0
|
|
20250211,104500,762743738,1025,1025,1025,1025,0
|
|
20250211,104400,762743738,1025,1022,1025,1020,6001
|
|
20250211,104300,756618777,1025,1025,1025,1025,12
|
|
20250211,104200,756606477,1021,1021,1021,1021,500
|
|
20250211,104100,756095977,1021,1025,1025,1021,4873
|
|
20250211,104000,751115242,1025,1025,1025,1025,2000
|
|
20250211,103900,749065242,1022,1022,1022,1021,457
|
|
20250211,103800,748598545,1022,1023,1024,1022,2204
|
|
20250211,103700,746345351,1024,1023,1024,1023,1252
|
|
20250211,103600,745064410,1021,1024,1024,1021,4
|
|
20250211,103500,745060319,1020,1020,1021,1020,6215
|
|
20250211,103400,738719704,1020,1023,1023,1020,49052
|
|
20250211,103300,688627695,1022,1024,1024,1022,6621
|
|
20250211,103200,681855829,1026,1023,1026,1023,1049
|
|
20250211,103100,680782555,1023,1023,1023,1023,934
|
|
20250211,103000,679827073,1023,1024,1024,1023,8761
|
|
20250211,102900,670859508,1026,1025,1026,1023,2010
|
|
20250211,102800,668802535,1027,1025,1027,1023,2751
|
|
20250211,102700,665986358,1026,1024,1026,1024,4106
|
|
20250211,102600,661781807,1024,1026,1026,1024,1521
|
|
20250211,102500,660224300,1027,1027,1027,1027,769
|
|
20250211,102400,659434537,1027,1027,1027,1027,95
|
|
20250211,102300,659336972,1027,1026,1028,1023,852
|
|
20250211,102200,658464854,1026,1024,1026,1024,5078
|
|
20250211,102100,653264846,1026,1025,1026,1024,8003
|
|
20250211,102000,645069064,1025,1028,1028,1025,6471
|
|
20250211,101900,638431171,1028,1031,1031,1025,40683
|
|
20250211,101800,596678360,1031,1028,1031,1028,123
|
|
20250211,101700,596551849,1028,1030,1030,1028,1094
|
|
20250211,101600,595427029,1030,1032,1032,1030,7
|
|
20250211,101500,595419807,1032,1028,1032,1027,20543
|
|
20250211,101400,574286724,1028,1027,1028,1026,11949
|
|
20250211,101300,562017794,1026,1026,1027,1026,2884
|
|
20250211,101200,559058770,1026,1030,1030,1026,5438
|
|
20250211,101100,553474973,1030,1030,1030,1030,634
|
|
20250211,101000,552821953,1030,1028,1030,1026,13578
|
|
20250211,100900,538873929,1028,1031,1031,1028,3738
|
|
20250211,100800,535029101,1032,1030,1032,1030,1134
|
|
20250211,100700,533861075,1030,1031,1031,1030,4242
|
|
20250211,100600,529491739,1032,1035,1035,1032,130
|
|
20250211,100500,529357576,1035,1035,1035,1032,36
|
|
20250211,100400,529320319,1035,1035,1035,1035,799
|
|
20250211,100300,528493354,1035,1035,1035,1035,25
|
|
20250211,100200,528467479,1032,1032,1032,1032,0
|
|
20250211,100100,528467479,1032,1035,1035,1032,15
|
|
20250211,100000,528451985,1036,1033,1036,1033,124
|
|
20250211,095900,528323886,1036,1034,1036,1034,3
|
|
20250211,095800,528320780,1035,1032,1035,1029,5402
|
|
20250211,095700,522753989,1032,1032,1032,1029,20195
|
|
20250211,095600,501956883,1032,1035,1035,1032,40
|
|
20250211,095500,501915489,1035,1030,1035,1030,1001
|
|
20250211,095400,500884454,1030,1030,1031,1029,2211
|
|
20250211,095300,498607296,1029,1033,1036,1029,5022
|
|
20250211,095200,493434207,1033,1033,1033,1033,1112
|
|
20250211,095100,492285511,1032,1032,1033,1029,2834
|
|
20250211,095000,489368074,1033,1033,1033,1033,53
|
|
20250211,094900,489313325,1033,1033,1033,1033,11
|
|
20250211,094800,489301962,1033,1035,1035,1029,25770
|
|
20250211,094700,462759709,1039,1039,1039,1039,2
|
|
20250211,094600,462757631,1038,1037,1039,1037,3118
|
|
20250211,094500,459522020,1037,1037,1037,1036,9
|
|
20250211,094400,459512689,1037,1035,1037,1035,1151
|
|
20250211,094300,458321120,1029,1030,1035,1029,9305
|
|
20250211,094200,448744999,1034,1031,1035,1030,2302
|
|
20250211,094100,446373618,1030,1030,1030,1030,4592
|
|
20250211,094000,441643858,1030,1030,1034,1029,11576
|
|
20250211,093900,429720855,1035,1033,1035,1033,1010
|
|
20250211,093800,428675516,1033,1029,1033,1029,9967
|
|
20250211,093700,418410529,1033,1030,1033,1030,1953
|
|
20250211,093600,416398888,1034,1030,1034,1029,1247
|
|
20250211,093500,415114506,1034,1034,1034,1030,2203
|
|
20250211,093400,412843184,1034,1033,1035,1028,24198
|
|
20250211,093300,387928661,1032,1032,1032,1032,284
|
|
20250211,093200,387635573,1032,1032,1032,1032,1293
|
|
20250211,093100,386301197,1033,1033,1033,1032,1689
|
|
20250211,093000,384556668,1033,1035,1035,1033,530
|
|
20250211,092900,384009148,1031,1031,1035,1031,1678
|
|
20250211,092800,382278494,1030,1036,1037,1029,47067
|
|
20250211,092700,333655615,1036,1036,1038,1035,3198
|
|
20250211,092600,330342539,1035,1035,1039,1034,3973
|
|
20250211,092500,326230161,1035,1038,1041,1035,5750
|
|
20250211,092400,320274167,1036,1036,1036,1035,804
|
|
20250211,092300,319441359,1044,1043,1044,1036,1058
|
|
20250211,092200,318337978,1036,1037,1045,1036,6650
|
|
20250211,092100,311437243,1036,1036,1037,1036,416
|
|
20250211,092000,311006265,1043,1044,1044,1036,1815
|
|
20250211,091900,309124163,1044,1037,1045,1035,2626
|
|
20250211,091800,306395093,1044,1045,1045,1036,1128
|
|
20250211,091700,305223450,1046,1046,1046,1039,5715
|
|
20250211,091600,299251905,1046,1037,1046,1035,6381
|
|
20250211,091500,292613050,1048,1038,1048,1034,14742
|
|
20250211,091400,277240433,1048,1033,1048,1033,31616
|
|
20250211,091300,244533704,1033,1031,1034,1027,16183
|
|
20250211,091200,227872596,1036,1037,1040,1031,57435
|
|
20250211,091100,168463801,1037,1041,1041,1037,86
|
|
20250211,091000,168374484,1041,1040,1041,1040,5
|
|
20250211,090900,168369280,1040,1036,1040,1036,1186
|
|
20250211,090800,167138780,1039,1040,1040,1036,27674
|
|
20250211,090700,138445302,1041,1041,1044,1040,2127
|
|
20250211,090600,136232612,1041,1039,1041,1035,1198
|
|
20250211,090500,134987842,1041,1045,1045,1034,7767
|
|
20250211,090400,126935303,1045,1047,1048,1035,2447
|
|
20250211,090300,124394553,1036,1037,1049,1034,7087
|
|
20250211,090200,117055309,1033,1033,1039,1032,7633
|
|
20250211,090100,109169170,1033,1053,1057,1033,23169
|
|
20250211,090000,84998868,1053,1051,1057,1020,81149
|