651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,194700,1462423755,3010,3010,3010,3010,0
|
|
20250210,194600,1462423755,3010,3010,3010,3010,0
|
|
20250210,194500,1462423755,3010,3010,3010,3010,0
|
|
20250210,194400,1462423755,3010,3010,3010,3010,0
|
|
20250210,194300,1462423755,3010,3010,3010,3010,0
|
|
20250210,194200,1462423755,3010,3010,3010,3010,0
|
|
20250210,194100,1462423755,3010,3010,3010,3010,0
|
|
20250210,194000,1462423755,3010,3010,3010,3010,0
|
|
20250210,193900,1462423755,3010,3010,3010,3010,0
|
|
20250210,193800,1462423755,3010,3010,3010,3010,0
|
|
20250210,193700,1462423755,3010,3010,3010,3010,0
|
|
20250210,193600,1462423755,3010,3010,3010,3010,0
|
|
20250210,193500,1462423755,3010,3010,3010,3010,0
|
|
20250210,193400,1462423755,3010,3010,3010,3010,0
|
|
20250210,193300,1462423755,3010,3010,3010,3010,0
|
|
20250210,193200,1462423755,3010,3010,3010,3010,0
|
|
20250210,193100,1462423755,3010,3010,3010,3010,0
|
|
20250210,193000,1462423755,3010,3010,3010,3010,0
|
|
20250210,192900,1462423755,3010,3010,3010,3010,0
|
|
20250210,192800,1462423755,3010,3010,3010,3010,0
|
|
20250210,192700,1462423755,3010,3010,3010,3010,0
|
|
20250210,192600,1462423755,3010,3010,3010,3010,0
|
|
20250210,192500,1462423755,3010,3010,3010,3010,0
|
|
20250210,192400,1462423755,3010,3010,3010,3010,0
|
|
20250210,192300,1462423755,3010,3010,3010,3010,0
|
|
20250210,192200,1462423755,3010,3010,3010,3010,0
|
|
20250210,192100,1462423755,3010,3010,3010,3010,0
|
|
20250210,192000,1462423755,3010,3010,3010,3010,0
|
|
20250210,191900,1462423755,3010,3010,3010,3010,0
|
|
20250210,191800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,191700,1462423755,3010,3010,3010,3010,0
|
|
20250210,191600,1462423755,3010,3010,3010,3010,0
|
|
20250210,191500,1462423755,3010,3010,3010,3010,0
|
|
20250210,191400,1462423755,3010,3010,3010,3010,0
|
|
20250210,191300,1462423755,3010,3010,3010,3010,0
|
|
20250210,191200,1462423755,3010,3010,3010,3010,0
|
|
20250210,191100,1462423755,3010,3010,3010,3010,0
|
|
20250210,191000,1462423755,3010,3010,3010,3010,0
|
|
20250210,190900,1462423755,3010,3010,3010,3010,0
|
|
20250210,190800,1462423755,3010,3010,3010,3010,0
|
|
20250210,190700,1462423755,3010,3010,3010,3010,0
|
|
20250210,190600,1462423755,3010,3010,3010,3010,0
|
|
20250210,190500,1462423755,3010,3010,3010,3010,0
|
|
20250210,190400,1462423755,3010,3010,3010,3010,0
|
|
20250210,190300,1462423755,3010,3010,3010,3010,0
|
|
20250210,190200,1462423755,3010,3010,3010,3010,0
|
|
20250210,190100,1462423755,3010,3010,3010,3010,0
|
|
20250210,190000,1462423755,3010,3010,3010,3010,0
|
|
20250210,185900,1462423755,3010,3010,3010,3010,0
|
|
20250210,185800,1462423755,3010,3010,3010,3010,0
|
|
20250210,185700,1462423755,3010,3010,3010,3010,0
|
|
20250210,185600,1462423755,3010,3010,3010,3010,0
|
|
20250210,185500,1462423755,3010,3010,3010,3010,0
|
|
20250210,185400,1462423755,3010,3010,3010,3010,0
|
|
20250210,185300,1462423755,3010,3010,3010,3010,0
|
|
20250210,185200,1462423755,3010,3010,3010,3010,0
|
|
20250210,185100,1462423755,3010,3010,3010,3010,0
|
|
20250210,185000,1462423755,3010,3010,3010,3010,0
|
|
20250210,184900,1462423755,3010,3010,3010,3010,0
|
|
20250210,184800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,184700,1462423755,3010,3010,3010,3010,0
|
|
20250210,184600,1462423755,3010,3010,3010,3010,0
|
|
20250210,184500,1462423755,3010,3010,3010,3010,0
|
|
20250210,184400,1462423755,3010,3010,3010,3010,0
|
|
20250210,184300,1462423755,3010,3010,3010,3010,0
|
|
20250210,184200,1462423755,3010,3010,3010,3010,0
|
|
20250210,184100,1462423755,3010,3010,3010,3010,0
|
|
20250210,184000,1462423755,3010,3010,3010,3010,0
|
|
20250210,183900,1462423755,3010,3010,3010,3010,0
|
|
20250210,183800,1462423755,3010,3010,3010,3010,0
|
|
20250210,183700,1462423755,3010,3010,3010,3010,0
|
|
20250210,183600,1462423755,3010,3010,3010,3010,0
|
|
20250210,183500,1462423755,3010,3010,3010,3010,0
|
|
20250210,183400,1462423755,3010,3010,3010,3010,0
|
|
20250210,183300,1462423755,3010,3010,3010,3010,0
|
|
20250210,183200,1462423755,3010,3010,3010,3010,0
|
|
20250210,183100,1462423755,3010,3010,3010,3010,0
|
|
20250210,183000,1462423755,3010,3010,3010,3010,0
|
|
20250210,182900,1462423755,3010,3010,3010,3010,0
|
|
20250210,182800,1462423755,3010,3010,3010,3010,0
|
|
20250210,182700,1462423755,3010,3010,3010,3010,0
|
|
20250210,182600,1462423755,3010,3010,3010,3010,0
|
|
20250210,182500,1462423755,3010,3010,3010,3010,0
|
|
20250210,182400,1462423755,3010,3010,3010,3010,0
|
|
20250210,182300,1462423755,3010,3010,3010,3010,0
|
|
20250210,182200,1462423755,3010,3010,3010,3010,0
|
|
20250210,182100,1462423755,3010,3010,3010,3010,0
|
|
20250210,182000,1462423755,3010,3010,3010,3010,0
|
|
20250210,181900,1462423755,3010,3010,3010,3010,0
|
|
20250210,181800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,181700,1462423755,3010,3010,3010,3010,0
|
|
20250210,181600,1462423755,3010,3010,3010,3010,0
|
|
20250210,181500,1462423755,3010,3010,3010,3010,0
|
|
20250210,181400,1462423755,3010,3010,3010,3010,0
|
|
20250210,181300,1462423755,3010,3010,3010,3010,0
|
|
20250210,181200,1462423755,3010,3010,3010,3010,0
|
|
20250210,181100,1462423755,3010,3010,3010,3010,0
|
|
20250210,181000,1462423755,3010,3010,3010,3010,0
|
|
20250210,180900,1462423755,3010,3010,3010,3010,0
|
|
20250210,180800,1462423755,3010,3010,3010,3010,0
|
|
20250210,180700,1462423755,3010,3010,3010,3010,0
|
|
20250210,180600,1462423755,3010,3010,3010,3010,0
|
|
20250210,180500,1462423755,3010,3010,3010,3010,0
|
|
20250210,180400,1462423755,3010,3010,3010,3010,0
|
|
20250210,180300,1462423755,3010,3010,3010,3010,0
|
|
20250210,180200,1462423755,3010,3010,3010,3010,0
|
|
20250210,180100,1462423755,3010,3010,3010,3010,0
|
|
20250210,180000,1462423755,3010,3010,3010,3010,0
|
|
20250210,175900,1462423755,3010,3010,3010,3010,0
|
|
20250210,175800,1462423755,3010,3010,3010,3010,0
|
|
20250210,175700,1462423755,3010,3010,3010,3010,0
|
|
20250210,175600,1462423755,3010,3010,3010,3010,0
|
|
20250210,175500,1462423755,3010,3010,3010,3010,0
|
|
20250210,175400,1462423755,3010,3010,3010,3010,0
|
|
20250210,175300,1462423755,3010,3010,3010,3010,0
|
|
20250210,175200,1462423755,3010,3010,3010,3010,0
|
|
20250210,175100,1462423755,3010,3010,3010,3010,0
|
|
20250210,175000,1462423755,3010,3010,3010,3010,0
|
|
20250210,174900,1462423755,3010,3010,3010,3010,0
|
|
20250210,174800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,174700,1462423755,3010,3010,3010,3010,0
|
|
20250210,174600,1462423755,3010,3010,3010,3010,0
|
|
20250210,174500,1462423755,3010,3010,3010,3010,0
|
|
20250210,174400,1462423755,3010,3010,3010,3010,0
|
|
20250210,174300,1462423755,3010,3010,3010,3010,0
|
|
20250210,174200,1462423755,3010,3010,3010,3010,0
|
|
20250210,174100,1462423755,3010,3010,3010,3010,0
|
|
20250210,174000,1462423755,3010,3010,3010,3010,0
|
|
20250210,173900,1462423755,3010,3010,3010,3010,0
|
|
20250210,173800,1462423755,3010,3010,3010,3010,0
|
|
20250210,173700,1462423755,3010,3010,3010,3010,0
|
|
20250210,173600,1462423755,3010,3010,3010,3010,0
|
|
20250210,173500,1462423755,3010,3010,3010,3010,0
|
|
20250210,173400,1462423755,3010,3010,3010,3010,0
|
|
20250210,173300,1462423755,3010,3010,3010,3010,0
|
|
20250210,173200,1462423755,3010,3010,3010,3010,0
|
|
20250210,173100,1462423755,3010,3010,3010,3010,0
|
|
20250210,173000,1462423755,3010,3010,3010,3010,0
|
|
20250210,172900,1462423755,3010,3010,3010,3010,0
|
|
20250210,172800,1462423755,3010,3010,3010,3010,0
|
|
20250210,172700,1462423755,3010,3010,3010,3010,0
|
|
20250210,172600,1462423755,3010,3010,3010,3010,0
|
|
20250210,172500,1462423755,3010,3010,3010,3010,0
|
|
20250210,172400,1462423755,3010,3010,3010,3010,0
|
|
20250210,172300,1462423755,3010,3010,3010,3010,0
|
|
20250210,172200,1462423755,3010,3010,3010,3010,0
|
|
20250210,172100,1462423755,3010,3010,3010,3010,0
|
|
20250210,172000,1462423755,3010,3010,3010,3010,0
|
|
20250210,171900,1462423755,3010,3010,3010,3010,0
|
|
20250210,171800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,171700,1462423755,3010,3010,3010,3010,0
|
|
20250210,171600,1462423755,3010,3010,3010,3010,0
|
|
20250210,171500,1462423755,3010,3010,3010,3010,0
|
|
20250210,171400,1462423755,3010,3010,3010,3010,0
|
|
20250210,171300,1462423755,3010,3010,3010,3010,0
|
|
20250210,171200,1462423755,3010,3010,3010,3010,0
|
|
20250210,171100,1462423755,3010,3010,3010,3010,0
|
|
20250210,171000,1462423755,3010,3010,3010,3010,0
|
|
20250210,170900,1462423755,3010,3010,3010,3010,0
|
|
20250210,170800,1462423755,3010,3010,3010,3010,0
|
|
20250210,170700,1462423755,3010,3010,3010,3010,0
|
|
20250210,170600,1462423755,3010,3010,3010,3010,0
|
|
20250210,170500,1462423755,3010,3010,3010,3010,0
|
|
20250210,170400,1462423755,3010,3010,3010,3010,0
|
|
20250210,170300,1462423755,3010,3010,3010,3010,0
|
|
20250210,170200,1462423755,3010,3010,3010,3010,0
|
|
20250210,170100,1462423755,3010,3010,3010,3010,0
|
|
20250210,170000,1462423755,3010,3010,3010,3010,0
|
|
20250210,165900,1462423755,3010,3010,3010,3010,0
|
|
20250210,165800,1462423755,3010,3010,3010,3010,0
|
|
20250210,165700,1462423755,3010,3010,3010,3010,0
|
|
20250210,165600,1462423755,3010,3010,3010,3010,0
|
|
20250210,165500,1462423755,3010,3010,3010,3010,0
|
|
20250210,165400,1462423755,3010,3010,3010,3010,0
|
|
20250210,165300,1462423755,3010,3010,3010,3010,0
|
|
20250210,165200,1462423755,3010,3010,3010,3010,0
|
|
20250210,165100,1462423755,3010,3010,3010,3010,0
|
|
20250210,165000,1462423755,3010,3010,3010,3010,0
|
|
20250210,164900,1462423755,3010,3010,3010,3010,0
|
|
20250210,164800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,164700,1462423755,3010,3010,3010,3010,0
|
|
20250210,164600,1462423755,3010,3010,3010,3010,0
|
|
20250210,164500,1462423755,3010,3010,3010,3010,0
|
|
20250210,164400,1462423755,3010,3010,3010,3010,0
|
|
20250210,164300,1462423755,3010,3010,3010,3010,0
|
|
20250210,164200,1462423755,3010,3010,3010,3010,0
|
|
20250210,164100,1462423755,3010,3010,3010,3010,0
|
|
20250210,164000,1462423755,3010,3010,3010,3010,0
|
|
20250210,163900,1462423755,3010,3010,3010,3010,0
|
|
20250210,163800,1462423755,3010,3010,3010,3010,0
|
|
20250210,163700,1462423755,3010,3010,3010,3010,0
|
|
20250210,163600,1462423755,3010,3010,3010,3010,0
|
|
20250210,163500,1462423755,3010,3010,3010,3010,0
|
|
20250210,163400,1462423755,3010,3010,3010,3010,0
|
|
20250210,163300,1462423755,3010,3010,3010,3010,0
|
|
20250210,163200,1462423755,3010,3010,3010,3010,0
|
|
20250210,163100,1462423755,3010,3010,3010,3010,0
|
|
20250210,163000,1462423755,3010,3010,3010,3010,0
|
|
20250210,162900,1462423755,3010,3010,3010,3010,0
|
|
20250210,162800,1462423755,3010,3010,3010,3010,0
|
|
20250210,162700,1462423755,3010,3010,3010,3010,0
|
|
20250210,162600,1462423755,3010,3010,3010,3010,0
|
|
20250210,162500,1462423755,3010,3010,3010,3010,0
|
|
20250210,162400,1462423755,3010,3010,3010,3010,0
|
|
20250210,162300,1462423755,3010,3010,3010,3010,0
|
|
20250210,162200,1462423755,3010,3010,3010,3010,0
|
|
20250210,162100,1462423755,3010,3010,3010,3010,0
|
|
20250210,162000,1462423755,3010,3010,3010,3010,0
|
|
20250210,161900,1462423755,3010,3010,3010,3010,0
|
|
20250210,161800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,161700,1462423755,3010,3010,3010,3010,0
|
|
20250210,161600,1462423755,3010,3010,3010,3010,0
|
|
20250210,161500,1462423755,3010,3010,3010,3010,0
|
|
20250210,161400,1462423755,3010,3010,3010,3010,0
|
|
20250210,161300,1462423755,3010,3010,3010,3010,0
|
|
20250210,161200,1462423755,3010,3010,3010,3010,0
|
|
20250210,161100,1462423755,3010,3010,3010,3010,0
|
|
20250210,161000,1462423755,3010,3010,3010,3010,0
|
|
20250210,160900,1462423755,3010,3010,3010,3010,0
|
|
20250210,160800,1462423755,3010,3010,3010,3010,0
|
|
20250210,160700,1462423755,3010,3010,3010,3010,0
|
|
20250210,160600,1462423755,3010,3010,3010,3010,0
|
|
20250210,160500,1462423755,3010,3010,3010,3010,0
|
|
20250210,160400,1462423755,3010,3010,3010,3010,0
|
|
20250210,160300,1462423755,3010,3010,3010,3010,0
|
|
20250210,160200,1462423755,3010,3010,3010,3010,0
|
|
20250210,160100,1462423755,3010,3010,3010,3010,0
|
|
20250210,160000,1462423755,3010,3010,3010,3010,0
|
|
20250210,155900,1462423755,3010,3010,3010,3010,0
|
|
20250210,155800,1462423755,3010,3010,3010,3010,0
|
|
20250210,155700,1462423755,3010,3010,3010,3010,0
|
|
20250210,155600,1462423755,3010,3010,3010,3010,0
|
|
20250210,155500,1462423755,3010,3010,3010,3010,0
|
|
20250210,155400,1462423755,3010,3010,3010,3010,0
|
|
20250210,155300,1462423755,3010,3010,3010,3010,0
|
|
20250210,155200,1462423755,3010,3010,3010,3010,0
|
|
20250210,155100,1462423755,3010,3010,3010,3010,0
|
|
20250210,155000,1462423755,3010,3010,3010,3010,0
|
|
20250210,154900,1462423755,3010,3010,3010,3010,0
|
|
20250210,154800,1462423755,3010,3010,3010,3010,2621
|
|
20250210,154700,1462423755,3010,3010,3010,3010,0
|
|
20250210,154600,1462423755,3010,3010,3010,3010,0
|
|
20250210,154500,1462423755,3010,3010,3010,3010,0
|
|
20250210,154400,1462423755,3010,3010,3010,3010,0
|
|
20250210,154300,1462423755,3010,3010,3010,3010,0
|
|
20250210,154200,1462423755,3010,3010,3010,3010,0
|
|
20250210,154100,1462423755,3010,3010,3010,3010,0
|
|
20250210,154000,1462423755,3010,3010,3010,3010,0
|
|
20250210,153900,1462423755,3010,3010,3010,3010,0
|
|
20250210,153800,1462423755,3010,3010,3010,3010,0
|
|
20250210,153700,1462423755,3010,3010,3010,3010,0
|
|
20250210,153600,1462423755,3010,3010,3010,3010,0
|
|
20250210,153500,1462423755,3010,3010,3010,3010,0
|
|
20250210,153400,1462423755,3010,3010,3010,3010,0
|
|
20250210,153300,1462423755,3010,3010,3010,3010,0
|
|
20250210,153200,1462423755,3010,3010,3010,3010,0
|
|
20250210,153100,1462423755,3010,3010,3010,3010,0
|
|
20250210,153000,1462423755,3010,3010,3010,3010,2621
|
|
20250210,152900,1454534545,2985,2985,2985,2985,0
|
|
20250210,152800,1454534545,2985,2985,2985,2985,0
|
|
20250210,152700,1454534545,2985,2985,2985,2985,0
|
|
20250210,152600,1454534545,2985,2985,2985,2985,0
|
|
20250210,152500,1454534545,2985,2985,2985,2985,0
|
|
20250210,152400,1454534545,2985,2985,2985,2985,0
|
|
20250210,152300,1454534545,2985,2985,2985,2985,0
|
|
20250210,152200,1454534545,2985,2985,2985,2985,0
|
|
20250210,152100,1454534545,2985,2985,2985,2985,0
|
|
20250210,152000,1454534545,2985,2985,2985,2985,0
|
|
20250210,151900,1454534545,2985,3050,3050,2985,689
|
|
20250210,151800,1452462630,3035,3050,3050,3035,2
|
|
20250210,151700,1452456545,3030,3030,3030,3030,1
|
|
20250210,151600,1452453515,3030,3045,3055,3030,24
|
|
20250210,151500,1452380370,3020,3020,3020,3020,375
|
|
20250210,151400,1451247870,3025,3045,3045,3025,1616
|
|
20250210,151300,1446348075,3035,3035,3035,3035,0
|
|
20250210,151200,1446348075,3035,3035,3035,3035,0
|
|
20250210,151100,1446348075,3035,3035,3035,3035,0
|
|
20250210,151000,1446348075,3035,3035,3035,3035,88
|
|
20250210,150900,1446080995,3030,3035,3035,3030,605
|
|
20250210,150800,1444245320,3035,3035,3035,3035,55
|
|
20250210,150700,1444078395,3035,3035,3035,3035,0
|
|
20250210,150600,1444078395,3035,3050,3050,3035,7
|
|
20250210,150500,1444057060,3060,3060,3060,3060,5
|
|
20250210,150400,1444041760,3060,3025,3060,3025,104
|
|
20250210,150300,1443727020,3025,3035,3035,3025,300
|
|
20250210,150200,1442818125,3030,3050,3050,3030,1438
|
|
20250210,150100,1438441880,3065,3065,3065,3065,0
|
|
20250210,150000,1438441880,3065,3065,3065,3065,0
|
|
20250210,145900,1438441880,3065,3065,3065,3065,0
|
|
20250210,145800,1438441880,3065,3065,3065,3065,0
|
|
20250210,145700,1438441880,3065,3065,3065,3065,0
|
|
20250210,145600,1438441880,3065,3065,3065,3065,0
|
|
20250210,145500,1438441880,3065,3045,3065,3045,84
|
|
20250210,145400,1438184440,3065,3030,3065,3030,219
|
|
20250210,145300,1437518135,3035,3035,3035,3035,161
|
|
20250210,145200,1437029500,3065,3035,3065,3035,124
|
|
20250210,145100,1436651015,3060,3040,3065,3030,583
|
|
20250210,145000,1434877070,3065,3065,3065,3065,0
|
|
20250210,144900,1434877070,3065,3040,3065,3040,565
|
|
20250210,144800,1433148495,3060,3060,3060,3060,0
|
|
20250210,144700,1433148495,3060,3060,3060,3060,0
|
|
20250210,144600,1433148495,3060,3060,3060,3060,0
|
|
20250210,144500,1433148495,3060,3060,3060,3060,0
|
|
20250210,144400,1433148495,3060,3060,3060,3060,0
|
|
20250210,144300,1433148495,3060,3040,3060,3035,378
|
|
20250210,144200,1431995855,3060,3060,3060,3060,0
|
|
20250210,144100,1431995855,3060,3060,3060,3060,181
|
|
20250210,144000,1431441995,3060,3060,3060,3060,0
|
|
20250210,143900,1431441995,3060,3060,3060,3060,0
|
|
20250210,143800,1431441995,3060,3060,3060,3060,134
|
|
20250210,143700,1431031955,3060,3060,3060,3060,0
|
|
20250210,143600,1431031955,3060,3060,3060,3060,0
|
|
20250210,143500,1431031955,3060,3045,3060,3045,313
|
|
20250210,143400,1430075120,3035,3035,3035,3035,0
|
|
20250210,143300,1430075120,3035,3035,3035,3035,0
|
|
20250210,143200,1430075120,3035,3035,3035,3035,110
|
|
20250210,143100,1429741270,3035,3035,3035,3035,3
|
|
20250210,143000,1429732165,3035,3035,3035,3035,0
|
|
20250210,142900,1429732165,3035,3035,3035,3035,3
|
|
20250210,142800,1429723060,3035,3035,3035,3035,93
|
|
20250210,142700,1429440805,3035,3035,3035,3035,3
|
|
20250210,142600,1429431700,3030,3030,3030,3030,0
|
|
20250210,142500,1429431700,3030,3035,3035,3030,549
|
|
20250210,142400,1427768180,3030,3030,3030,3030,0
|
|
20250210,142300,1427768180,3030,3050,3050,3030,17
|
|
20250210,142200,1427716530,3050,3055,3060,3050,213
|
|
20250210,142100,1427066310,3060,3060,3060,3055,8
|
|
20250210,142000,1427041840,3060,3065,3065,3060,57
|
|
20250210,141900,1426867390,3065,3065,3065,3065,57
|
|
20250210,141800,1426692685,3065,3065,3065,3065,8
|
|
20250210,141700,1426668165,3065,3065,3065,3065,58
|
|
20250210,141600,1426490395,3065,3065,3065,3065,57
|
|
20250210,141500,1426315690,3065,3060,3065,3060,8
|
|
20250210,141400,1426291205,3060,3060,3060,3060,57
|
|
20250210,141300,1426116785,3060,3060,3060,3050,1756
|
|
20250210,141200,1420743435,3060,3055,3060,3055,378
|
|
20250210,141100,1419588165,3055,3050,3055,3050,132
|
|
20250210,141000,1419185105,3030,3030,3030,3030,284
|
|
20250210,140900,1418324585,3030,3030,3030,3030,110
|
|
20250210,140800,1417991285,3025,3025,3025,3025,0
|
|
20250210,140700,1417991285,3025,3015,3025,3015,584
|
|
20250210,140600,1416228315,3015,3010,3015,2985,681
|
|
20250210,140500,1414186990,3000,3000,3000,3000,0
|
|
20250210,140400,1414186990,3000,3000,3000,3000,0
|
|
20250210,140300,1414186990,3000,3025,3025,3000,80
|
|
20250210,140200,1413946745,3025,3010,3025,2995,845
|
|
20250210,140100,1411404545,3010,3025,3025,3010,502
|
|
20250210,140000,1409888600,3025,3025,3025,3025,255
|
|
20250210,135900,1409117225,3025,3035,3035,3025,499
|
|
20250210,135800,1407605790,3035,3035,3035,3035,72
|
|
20250210,135700,1407387270,3035,3035,3035,3035,12
|
|
20250210,135600,1407350850,3030,3035,3035,3030,65
|
|
20250210,135500,1407153585,3035,3040,3055,3030,462
|
|
20250210,135400,1405751070,3045,3060,3060,3045,110
|
|
20250210,135300,1405415985,3045,3045,3045,3045,1
|
|
20250210,135200,1405412940,3055,3055,3055,3055,82
|
|
20250210,135100,1405162430,3055,3055,3055,3055,0
|
|
20250210,135000,1405162430,3055,3055,3055,3055,50
|
|
20250210,134900,1405009680,3055,3055,3055,3055,1
|
|
20250210,134800,1405006625,3040,3040,3040,3040,70
|
|
20250210,134700,1404793825,3040,3040,3040,3040,305
|
|
20250210,134600,1403866625,3055,3060,3060,3040,72
|
|
20250210,134500,1403646495,3060,3060,3060,3060,0
|
|
20250210,134400,1403646495,3060,3060,3060,3060,50
|
|
20250210,134300,1403493495,3060,3060,3060,3060,50
|
|
20250210,134200,1403340495,3060,3060,3060,3060,1
|
|
20250210,134100,1403337435,3060,3060,3060,3060,50
|
|
20250210,134000,1403184435,3060,3060,3060,3060,50
|
|
20250210,133900,1403031435,3060,3060,3060,3060,4
|
|
20250210,133800,1403019195,3055,3055,3055,3055,50
|
|
20250210,133700,1402866445,3055,3055,3055,3055,50
|
|
20250210,133600,1402713695,3055,3045,3055,3045,52
|
|
20250210,133500,1402555335,3045,3050,3050,3045,3
|
|
20250210,133400,1402546190,3060,3055,3060,3055,207
|
|
20250210,133300,1401913270,3055,3055,3055,3055,0
|
|
20250210,133200,1401913270,3055,3060,3060,3055,63
|
|
20250210,133100,1401720750,3060,3060,3060,3060,60
|
|
20250210,133000,1401537150,3060,3060,3060,3060,3
|
|
20250210,132900,1401527970,3030,3030,3030,3030,24
|
|
20250210,132800,1401455250,3035,3035,3035,3035,247
|
|
20250210,132700,1400705605,3035,3035,3035,3035,19
|
|
20250210,132600,1400647940,3035,3035,3050,3035,191
|
|
20250210,132500,1400067460,3050,3055,3055,3050,52
|
|
20250210,132400,1399908610,3055,3045,3055,3015,1437
|
|
20250210,132300,1395551765,3045,3045,3045,3045,400
|
|
20250210,132200,1394333765,3045,3045,3045,3045,312
|
|
20250210,132100,1393383725,3070,3045,3070,3045,234
|
|
20250210,132000,1392671145,3070,3060,3070,3045,384
|
|
20250210,131900,1391498070,3060,3060,3060,3060,50
|
|
20250210,131800,1391345070,3060,3040,3060,3040,753
|
|
20250210,131700,1389055170,3060,3040,3060,3025,385
|
|
20250210,131600,1387884590,3040,3040,3040,3040,699
|
|
20250210,131500,1385759630,3040,3040,3040,3040,2
|
|
20250210,131400,1385753550,3050,3025,3050,3015,1172
|
|
20250210,131300,1382214950,3020,3035,3035,3020,1016
|
|
20250210,131200,1379138780,3030,3040,3040,3030,500
|
|
20250210,131100,1377623350,3040,3045,3045,3040,139
|
|
20250210,131000,1377200405,3050,3050,3050,3050,185
|
|
20250210,130900,1376636155,3050,3050,3050,3050,202
|
|
20250210,130800,1376020055,3050,3050,3050,3050,0
|
|
20250210,130700,1376020055,3050,3050,3050,3050,0
|
|
20250210,130600,1376020055,3050,3050,3055,3050,1804
|
|
20250210,130500,1370516420,3050,3045,3050,3045,724
|
|
20250210,130400,1368308470,3045,3035,3045,3035,133
|
|
20250210,130300,1367904805,3035,3035,3035,3035,259
|
|
20250210,130200,1367118740,3035,3035,3035,3035,1618
|
|
20250210,130100,1362208110,3035,3060,3060,3035,589
|
|
20250210,130000,1360416125,3060,3060,3060,3060,0
|
|
20250210,125900,1360416125,3060,3040,3060,3035,1228
|
|
20250210,125800,1356684920,3035,3035,3035,3035,0
|
|
20250210,125700,1356684920,3035,3030,3035,3030,498
|
|
20250210,125600,1355174730,3030,3030,3030,3030,0
|
|
20250210,125500,1355174730,3030,3050,3050,3030,1234
|
|
20250210,125400,1351431235,3050,3045,3050,3045,420
|
|
20250210,125300,1350152330,3045,3035,3045,3030,1116
|
|
20250210,125200,1346770520,3050,3030,3050,3030,233
|
|
20250210,125100,1346062785,3050,3060,3060,3030,722
|
|
20250210,125000,1343874165,3065,3060,3065,3060,50
|
|
20250210,124900,1343720925,3065,3050,3065,3050,112
|
|
20250210,124800,1343378290,3050,3065,3065,3025,1072
|
|
20250210,124700,1340117510,3080,3090,3090,3080,4542
|
|
20250210,124600,1326119505,3105,3085,3105,3085,398
|
|
20250210,124500,1324888185,3085,3085,3085,3085,43
|
|
20250210,124400,1324755530,3085,3080,3100,3080,968
|
|
20250210,124300,1321772625,3085,3100,3100,3085,519
|
|
20250210,124200,1320171130,3085,3100,3100,3085,137
|
|
20250210,124100,1319748230,3085,3095,3105,3080,1291
|
|
20250210,124000,1315757110,3085,3060,3095,3060,1905
|
|
20250210,123900,1309882285,3060,3045,3075,3045,1132
|
|
20250210,123800,1306434235,3045,3070,3070,3045,1068
|
|
20250210,123700,1303181145,3050,3055,3075,3035,1060
|
|
20250210,123600,1299949630,3055,3050,3065,3050,961
|
|
20250210,123500,1297016225,3050,3070,3095,3050,758
|
|
20250210,123400,1294692620,3065,3090,3100,3060,785
|
|
20250210,123300,1292283030,3090,3120,3120,3055,7637
|
|
20250210,123200,1268775230,3130,3175,3175,3085,10673
|
|
20250210,123100,1235461925,3175,3105,3250,3105,35293
|
|
20250210,123000,1122697390,3125,3030,3135,3030,7766
|
|
20250210,122900,1098675060,3040,3000,3040,2980,3255
|
|
20250210,122800,1088832310,2980,2985,3000,2975,2130
|
|
20250210,122700,1082468425,3005,2995,3015,2975,778
|
|
20250210,122600,1080133985,3000,3030,3050,2950,17887
|
|
20250210,122500,1026658950,3030,3100,3120,3005,9628
|
|
20250210,122400,997336400,3100,3090,3115,3085,982
|
|
20250210,122300,994289445,3090,3135,3135,3090,4394
|
|
20250210,122200,980587715,3135,3150,3185,3135,14114
|
|
20250210,122100,936019640,3150,3125,3195,3115,17415
|
|
20250210,122000,881157000,3125,3200,3200,3080,14670
|
|
20250210,121900,835387585,3175,3315,3315,3155,38578
|
|
20250210,121800,710484915,3315,3280,3390,3200,91843
|
|
20250210,121700,405425635,3280,3160,3310,3150,95571
|
|
20250210,121600,95588795,3155,3155,3155,3155,0
|
|
20250210,121500,95588795,3155,3005,3155,3000,16467
|
|
20250210,121400,44478390,3005,2985,3005,2985,1845
|
|
20250210,121300,38952180,2980,2980,2980,2980,0
|
|
20250210,121200,38952180,2980,2980,2980,2980,0
|
|
20250210,121100,38952180,2980,2980,2980,2980,108
|
|
20250210,121000,38630340,2980,2980,2980,2980,0
|
|
20250210,120900,38630340,2980,2980,2980,2980,0
|
|
20250210,120800,38630340,2980,2980,2980,2980,5
|
|
20250210,120700,38615440,2980,2980,2980,2980,0
|
|
20250210,120600,38615440,2980,2980,2980,2980,0
|
|
20250210,120500,38615440,2980,2980,2980,2980,300
|
|
20250210,120400,37721440,2980,2980,2980,2980,0
|
|
20250210,120300,37721440,2980,2980,2980,2980,300
|
|
20250210,120200,36827440,2980,2980,2980,2980,1
|
|
20250210,120100,36824460,2980,2980,2980,2980,0
|
|
20250210,120000,36824460,2980,2980,2980,2980,0
|
|
20250210,115900,36824460,2980,2980,2980,2980,0
|
|
20250210,115800,36824460,2980,2980,2980,2980,0
|
|
20250210,115700,36824460,2980,2980,2980,2980,0
|
|
20250210,115600,36824460,2980,2980,2980,2980,0
|
|
20250210,115500,36824460,2980,2980,2980,2980,0
|
|
20250210,115400,36824460,2980,2980,2980,2980,404
|
|
20250210,115300,35620540,2975,2975,2975,2975,1321
|
|
20250210,115200,31690565,2975,2975,2975,2975,1
|
|
20250210,115100,31687590,2970,2970,2970,2970,0
|
|
20250210,115000,31687590,2970,2970,2970,2970,0
|
|
20250210,114900,31687590,2970,2970,2970,2970,0
|
|
20250210,114800,31687590,2970,2970,2970,2970,0
|
|
20250210,114700,31687590,2970,2970,2970,2970,0
|
|
20250210,114600,31687590,2970,2970,2970,2970,0
|
|
20250210,114500,31687590,2970,2970,2970,2970,0
|
|
20250210,114400,31687590,2970,2970,2970,2970,53
|
|
20250210,114300,31530180,2970,2965,2970,2965,42
|
|
20250210,114200,31405645,2965,2965,2965,2965,0
|
|
20250210,114100,31405645,2965,2965,2965,2965,0
|
|
20250210,114000,31405645,2965,2965,2965,2965,5
|
|
20250210,113900,31390820,2965,2965,2965,2965,0
|
|
20250210,113800,31390820,2965,2965,2965,2965,0
|
|
20250210,113700,31390820,2965,2965,2965,2965,0
|
|
20250210,113600,31390820,2965,2965,2965,2965,0
|
|
20250210,113500,31390820,2965,2965,2965,2965,2
|
|
20250210,113400,31384890,2965,2965,2965,2965,0
|
|
20250210,113300,31384890,2965,2965,2965,2965,0
|
|
20250210,113200,31384890,2965,2965,2965,2965,258
|
|
20250210,113100,30619920,2965,2965,2965,2965,10
|
|
20250210,113000,30590270,2940,2940,2940,2940,0
|
|
20250210,112900,30590270,2940,2940,2940,2940,0
|
|
20250210,112800,30590270,2940,2940,2940,2940,0
|
|
20250210,112700,30590270,2940,2940,2940,2940,0
|
|
20250210,112600,30590270,2940,2940,2940,2940,0
|
|
20250210,112500,30590270,2940,2940,2940,2940,0
|
|
20250210,112400,30590270,2940,2940,2940,2940,0
|
|
20250210,112300,30590270,2940,2940,2940,2940,0
|
|
20250210,112200,30590270,2940,2940,2940,2940,0
|
|
20250210,112100,30590270,2940,2940,2940,2940,0
|
|
20250210,112000,30590270,2940,2940,2940,2940,0
|
|
20250210,111900,30590270,2940,2940,2940,2940,0
|
|
20250210,111800,30590270,2940,2940,2940,2940,0
|
|
20250210,111700,30590270,2940,2940,2940,2940,0
|
|
20250210,111600,30590270,2940,2940,2940,2940,0
|
|
20250210,111500,30590270,2940,2940,2940,2940,0
|
|
20250210,111400,30590270,2940,2940,2940,2940,0
|
|
20250210,111300,30590270,2940,2940,2940,2940,0
|
|
20250210,111200,30590270,2940,2940,2940,2940,0
|
|
20250210,111100,30590270,2940,2940,2940,2940,0
|
|
20250210,111000,30590270,2940,2940,2940,2940,0
|
|
20250210,110900,30590270,2940,2940,2940,2940,0
|
|
20250210,110800,30590270,2940,2940,2940,2940,0
|
|
20250210,110700,30590270,2940,2940,2940,2940,0
|
|
20250210,110600,30590270,2940,2940,2940,2940,0
|
|
20250210,110500,30590270,2940,2940,2940,2940,0
|
|
20250210,110400,30590270,2940,2940,2940,2940,0
|
|
20250210,110300,30590270,2940,2940,2940,2940,0
|
|
20250210,110200,30590270,2940,2940,2940,2940,0
|
|
20250210,110100,30590270,2940,2940,2940,2940,0
|
|
20250210,110000,30590270,2940,2940,2940,2940,0
|
|
20250210,105900,30590270,2940,2940,2940,2940,0
|
|
20250210,105800,30590270,2940,2940,2940,2940,0
|
|
20250210,105700,30590270,2940,2940,2940,2940,0
|
|
20250210,105600,30590270,2940,2940,2940,2940,0
|
|
20250210,105500,30590270,2940,2940,2940,2940,100
|
|
20250210,105400,30296270,2940,2940,2940,2940,0
|
|
20250210,105300,30296270,2940,2940,2940,2940,0
|
|
20250210,105200,30296270,2940,2940,2940,2940,0
|
|
20250210,105100,30296270,2940,2940,2940,2940,0
|
|
20250210,105000,30296270,2940,2940,2940,2940,0
|
|
20250210,104900,30296270,2940,2940,2940,2940,0
|
|
20250210,104800,30296270,2940,2940,2940,2940,0
|
|
20250210,104700,30296270,2940,2940,2940,2940,137
|
|
20250210,104600,29893490,2940,2940,2940,2940,0
|
|
20250210,104500,29893490,2940,2940,2940,2940,0
|
|
20250210,104400,29893490,2940,2940,2940,2940,100
|
|
20250210,104300,29599490,2940,2945,2945,2940,510
|
|
20250210,104200,28100065,2955,2955,2955,2955,50
|
|
20250210,104100,27952315,2955,2955,2955,2955,561
|
|
20250210,104000,26294560,2955,2955,2955,2955,50
|
|
20250210,103900,26146810,2955,2955,2955,2955,50
|
|
20250210,103800,25999060,2955,2955,2955,2955,0
|
|
20250210,103700,25999060,2955,2955,2955,2955,50
|
|
20250210,103600,25851310,2955,2955,2955,2955,759
|
|
20250210,103500,23608465,2955,2955,2955,2955,0
|
|
20250210,103400,23608465,2955,2955,2955,2955,1
|
|
20250210,103300,23605510,2955,2955,2955,2955,0
|
|
20250210,103200,23605510,2955,2955,2955,2955,0
|
|
20250210,103100,23605510,2955,2955,2955,2955,0
|
|
20250210,103000,23605510,2955,2955,2955,2955,0
|
|
20250210,102900,23605510,2955,2955,2955,2955,0
|
|
20250210,102800,23605510,2955,2955,2955,2955,0
|
|
20250210,102700,23605510,2955,2955,2955,2955,57
|
|
20250210,102600,23437075,2955,2955,2955,2955,5
|
|
20250210,102500,23422300,2950,2950,2950,2950,373
|
|
20250210,102400,22321950,2950,2950,2950,2950,22
|
|
20250210,102300,22257050,2945,2945,2945,2945,0
|
|
20250210,102200,22257050,2945,2945,2945,2945,0
|
|
20250210,102100,22257050,2945,2945,2945,2945,0
|
|
20250210,102000,22257050,2945,2945,2945,2945,0
|
|
20250210,101900,22257050,2945,2950,2950,2945,34
|
|
20250210,101800,22156900,2945,2945,2945,2945,0
|
|
20250210,101700,22156900,2945,2945,2945,2945,0
|
|
20250210,101600,22156900,2945,2945,2945,2945,0
|
|
20250210,101500,22156900,2945,2945,2945,2945,0
|
|
20250210,101400,22156900,2945,2945,2945,2945,0
|
|
20250210,101300,22156900,2945,2945,2945,2945,0
|
|
20250210,101200,22156900,2945,2945,2945,2945,18
|
|
20250210,101100,22103890,2945,2940,2945,2940,9
|
|
20250210,101000,22077420,2930,2930,2930,2930,0
|
|
20250210,100900,22077420,2930,2930,2930,2930,0
|
|
20250210,100800,22077420,2930,2930,2930,2930,0
|
|
20250210,100700,22077420,2930,2930,2930,2930,0
|
|
20250210,100600,22077420,2930,2930,2930,2930,0
|
|
20250210,100500,22077420,2930,2930,2930,2930,0
|
|
20250210,100400,22077420,2930,2930,2930,2930,0
|
|
20250210,100300,22077420,2930,2930,2930,2930,0
|
|
20250210,100200,22077420,2930,2930,2930,2930,0
|
|
20250210,100100,22077420,2930,2930,2930,2930,0
|
|
20250210,100000,22077420,2930,2920,2935,2920,1378
|
|
20250210,095900,18042030,2920,2920,2920,2920,1
|
|
20250210,095800,18039110,2915,2900,2915,2900,1226
|
|
20250210,095700,14476755,2900,2900,2900,2900,51
|
|
20250210,095600,14328855,2900,2900,2900,2900,0
|
|
20250210,095500,14328855,2900,2900,2900,2900,50
|
|
20250210,095400,14183855,2900,2900,2900,2900,100
|
|
20250210,095300,13893855,2900,2900,2900,2900,0
|
|
20250210,095200,13893855,2900,2895,2900,2895,444
|
|
20250210,095100,12606280,2895,2885,2895,2885,66
|
|
20250210,095000,12415820,2885,2885,2885,2885,1
|
|
20250210,094900,12412935,2865,2865,2865,2865,0
|
|
20250210,094800,12412935,2865,2865,2865,2865,0
|
|
20250210,094700,12412935,2865,2865,2865,2865,0
|
|
20250210,094600,12412935,2865,2865,2865,2865,0
|
|
20250210,094500,12412935,2865,2865,2865,2865,0
|
|
20250210,094400,12412935,2865,2865,2865,2865,0
|
|
20250210,094300,12412935,2865,2865,2865,2865,0
|
|
20250210,094200,12412935,2865,2865,2865,2865,0
|
|
20250210,094100,12412935,2865,2865,2865,2865,0
|
|
20250210,094000,12412935,2865,2865,2865,2865,0
|
|
20250210,093900,12412935,2865,2865,2865,2865,0
|
|
20250210,093800,12412935,2865,2865,2865,2865,0
|
|
20250210,093700,12412935,2865,2875,2875,2865,986
|
|
20250210,093600,9581865,2875,2875,2875,2875,0
|
|
20250210,093500,9581865,2875,2875,2875,2875,0
|
|
20250210,093400,9581865,2875,2875,2875,2875,10
|
|
20250210,093300,9553115,2875,2875,2875,2875,0
|
|
20250210,093200,9553115,2875,2875,2875,2875,0
|
|
20250210,093100,9553115,2875,2875,2875,2875,752
|
|
20250210,093000,7391115,2875,2875,2875,2875,50
|
|
20250210,092900,7247365,2875,2875,2875,2875,0
|
|
20250210,092800,7247365,2875,2875,2875,2875,50
|
|
20250210,092700,7103615,2870,2870,2870,2870,0
|
|
20250210,092600,7103615,2870,2875,2875,2870,312
|
|
20250210,092500,6206870,2875,2875,2875,2875,30
|
|
20250210,092400,6120620,2880,2880,2880,2880,0
|
|
20250210,092300,6120620,2880,2880,2880,2880,0
|
|
20250210,092200,6120620,2880,2880,2880,2880,27
|
|
20250210,092100,6042860,2875,2875,2875,2875,0
|
|
20250210,092000,6042860,2875,2875,2875,2875,270
|
|
20250210,091900,5266610,2875,2875,2875,2875,186
|
|
20250210,091800,4731860,2870,2870,2870,2870,15
|
|
20250210,091700,4688810,2870,2875,2875,2870,549
|
|
20250210,091600,3110460,2875,2875,2875,2875,0
|
|
20250210,091500,3110460,2875,2875,2875,2875,0
|
|
20250210,091400,3110460,2875,2875,2875,2875,0
|
|
20250210,091300,3110460,2875,2875,2875,2875,0
|
|
20250210,091200,3110460,2875,2875,2875,2875,0
|
|
20250210,091100,3110460,2875,2875,2875,2875,1000
|
|
20250210,091000,235460,2900,2900,2900,2900,1
|
|
20250210,090900,232560,2900,2900,2900,2900,0
|
|
20250210,090800,232560,2900,2900,2900,2900,0
|
|
20250210,090700,232560,2900,2900,2900,2900,0
|
|
20250210,090600,232560,2900,2900,2900,2900,0
|
|
20250210,090500,232560,2900,2900,2900,2900,0
|
|
20250210,090400,232560,2900,2900,2900,2900,0
|
|
20250210,090300,232560,2900,2900,2900,2900,0
|
|
20250210,090200,232560,2900,2900,2900,2900,0
|
|
20250210,090100,232560,2900,2900,2900,2900,0
|
|
20250210,090000,232560,2900,2870,2900,2870,81
|