627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,192300,2546021195,4960,4960,4960,4960,0
|
|
20250206,192200,2546021195,4960,4960,4960,4960,0
|
|
20250206,192100,2546021195,4960,4960,4960,4960,0
|
|
20250206,192000,2546021195,4960,4960,4960,4960,0
|
|
20250206,191900,2546021195,4960,4960,4960,4960,0
|
|
20250206,191800,2546021195,4960,4960,4960,4960,0
|
|
20250206,191700,2546021195,4960,4960,4960,4960,0
|
|
20250206,191600,2546021195,4960,4960,4960,4960,0
|
|
20250206,191500,2546021195,4960,4960,4960,4960,0
|
|
20250206,191400,2546021195,4960,4960,4960,4960,0
|
|
20250206,191300,2546021195,4960,4960,4960,4960,0
|
|
20250206,191200,2546021195,4960,4960,4960,4960,0
|
|
20250206,191100,2546021195,4960,4960,4960,4960,0
|
|
20250206,191000,2546021195,4960,4960,4960,4960,0
|
|
20250206,190900,2546021195,4960,4960,4960,4960,0
|
|
20250206,190800,2546021195,4960,4960,4960,4960,0
|
|
20250206,190700,2546021195,4960,4960,4960,4960,0
|
|
20250206,190600,2546021195,4960,4960,4960,4960,0
|
|
20250206,190500,2546021195,4960,4960,4960,4960,0
|
|
20250206,190400,2546021195,4960,4960,4960,4960,0
|
|
20250206,190300,2546021195,4960,4960,4960,4960,0
|
|
20250206,190200,2546021195,4960,4960,4960,4960,0
|
|
20250206,190100,2546021195,4960,4960,4960,4960,0
|
|
20250206,190000,2546021195,4960,4960,4960,4960,0
|
|
20250206,185900,2546021195,4960,4960,4960,4960,0
|
|
20250206,185800,2546021195,4960,4960,4960,4960,0
|
|
20250206,185700,2546021195,4960,4960,4960,4960,0
|
|
20250206,185600,2546021195,4960,4960,4960,4960,0
|
|
20250206,185500,2546021195,4960,4960,4960,4960,0
|
|
20250206,185400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,185300,2546021195,4960,4960,4960,4960,0
|
|
20250206,185200,2546021195,4960,4960,4960,4960,0
|
|
20250206,185100,2546021195,4960,4960,4960,4960,0
|
|
20250206,185000,2546021195,4960,4960,4960,4960,0
|
|
20250206,184900,2546021195,4960,4960,4960,4960,0
|
|
20250206,184800,2546021195,4960,4960,4960,4960,0
|
|
20250206,184700,2546021195,4960,4960,4960,4960,0
|
|
20250206,184600,2546021195,4960,4960,4960,4960,0
|
|
20250206,184500,2546021195,4960,4960,4960,4960,0
|
|
20250206,184400,2546021195,4960,4960,4960,4960,0
|
|
20250206,184300,2546021195,4960,4960,4960,4960,0
|
|
20250206,184200,2546021195,4960,4960,4960,4960,0
|
|
20250206,184100,2546021195,4960,4960,4960,4960,0
|
|
20250206,184000,2546021195,4960,4960,4960,4960,0
|
|
20250206,183900,2546021195,4960,4960,4960,4960,0
|
|
20250206,183800,2546021195,4960,4960,4960,4960,0
|
|
20250206,183700,2546021195,4960,4960,4960,4960,0
|
|
20250206,183600,2546021195,4960,4960,4960,4960,0
|
|
20250206,183500,2546021195,4960,4960,4960,4960,0
|
|
20250206,183400,2546021195,4960,4960,4960,4960,0
|
|
20250206,183300,2546021195,4960,4960,4960,4960,0
|
|
20250206,183200,2546021195,4960,4960,4960,4960,0
|
|
20250206,183100,2546021195,4960,4960,4960,4960,0
|
|
20250206,183000,2546021195,4960,4960,4960,4960,0
|
|
20250206,182900,2546021195,4960,4960,4960,4960,0
|
|
20250206,182800,2546021195,4960,4960,4960,4960,0
|
|
20250206,182700,2546021195,4960,4960,4960,4960,0
|
|
20250206,182600,2546021195,4960,4960,4960,4960,0
|
|
20250206,182500,2546021195,4960,4960,4960,4960,0
|
|
20250206,182400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,182300,2546021195,4960,4960,4960,4960,0
|
|
20250206,182200,2546021195,4960,4960,4960,4960,0
|
|
20250206,182100,2546021195,4960,4960,4960,4960,0
|
|
20250206,182000,2546021195,4960,4960,4960,4960,0
|
|
20250206,181900,2546021195,4960,4960,4960,4960,0
|
|
20250206,181800,2546021195,4960,4960,4960,4960,0
|
|
20250206,181700,2546021195,4960,4960,4960,4960,0
|
|
20250206,181600,2546021195,4960,4960,4960,4960,0
|
|
20250206,181500,2546021195,4960,4960,4960,4960,0
|
|
20250206,181400,2546021195,4960,4960,4960,4960,0
|
|
20250206,181300,2546021195,4960,4960,4960,4960,0
|
|
20250206,181200,2546021195,4960,4960,4960,4960,0
|
|
20250206,181100,2546021195,4960,4960,4960,4960,0
|
|
20250206,181000,2546021195,4960,4960,4960,4960,0
|
|
20250206,180900,2546021195,4960,4960,4960,4960,0
|
|
20250206,180800,2546021195,4960,4960,4960,4960,0
|
|
20250206,180700,2546021195,4960,4960,4960,4960,0
|
|
20250206,180600,2546021195,4960,4960,4960,4960,0
|
|
20250206,180500,2546021195,4960,4960,4960,4960,0
|
|
20250206,180400,2546021195,4960,4960,4960,4960,0
|
|
20250206,180300,2546021195,4960,4960,4960,4960,0
|
|
20250206,180200,2546021195,4960,4960,4960,4960,0
|
|
20250206,180100,2546021195,4960,4960,4960,4960,0
|
|
20250206,180000,2546021195,4960,4960,4960,4960,0
|
|
20250206,175900,2546021195,4960,4960,4960,4960,0
|
|
20250206,175800,2546021195,4960,4960,4960,4960,0
|
|
20250206,175700,2546021195,4960,4960,4960,4960,0
|
|
20250206,175600,2546021195,4960,4960,4960,4960,0
|
|
20250206,175500,2546021195,4960,4960,4960,4960,0
|
|
20250206,175400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,175300,2546021195,4960,4960,4960,4960,0
|
|
20250206,175200,2546021195,4960,4960,4960,4960,0
|
|
20250206,175100,2546021195,4960,4960,4960,4960,0
|
|
20250206,175000,2546021195,4960,4960,4960,4960,0
|
|
20250206,174900,2546021195,4960,4960,4960,4960,0
|
|
20250206,174800,2546021195,4960,4960,4960,4960,0
|
|
20250206,174700,2546021195,4960,4960,4960,4960,0
|
|
20250206,174600,2546021195,4960,4960,4960,4960,0
|
|
20250206,174500,2546021195,4960,4960,4960,4960,0
|
|
20250206,174400,2546021195,4960,4960,4960,4960,0
|
|
20250206,174300,2546021195,4960,4960,4960,4960,0
|
|
20250206,174200,2546021195,4960,4960,4960,4960,0
|
|
20250206,174100,2546021195,4960,4960,4960,4960,0
|
|
20250206,174000,2546021195,4960,4960,4960,4960,0
|
|
20250206,173900,2546021195,4960,4960,4960,4960,0
|
|
20250206,173800,2546021195,4960,4960,4960,4960,0
|
|
20250206,173700,2546021195,4960,4960,4960,4960,0
|
|
20250206,173600,2546021195,4960,4960,4960,4960,0
|
|
20250206,173500,2546021195,4960,4960,4960,4960,0
|
|
20250206,173400,2546021195,4960,4960,4960,4960,0
|
|
20250206,173300,2546021195,4960,4960,4960,4960,0
|
|
20250206,173200,2546021195,4960,4960,4960,4960,0
|
|
20250206,173100,2546021195,4960,4960,4960,4960,0
|
|
20250206,173000,2546021195,4960,4960,4960,4960,0
|
|
20250206,172900,2546021195,4960,4960,4960,4960,0
|
|
20250206,172800,2546021195,4960,4960,4960,4960,0
|
|
20250206,172700,2546021195,4960,4960,4960,4960,0
|
|
20250206,172600,2546021195,4960,4960,4960,4960,0
|
|
20250206,172500,2546021195,4960,4960,4960,4960,0
|
|
20250206,172400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,172300,2546021195,4960,4960,4960,4960,0
|
|
20250206,172200,2546021195,4960,4960,4960,4960,0
|
|
20250206,172100,2546021195,4960,4960,4960,4960,0
|
|
20250206,172000,2546021195,4960,4960,4960,4960,0
|
|
20250206,171900,2546021195,4960,4960,4960,4960,0
|
|
20250206,171800,2546021195,4960,4960,4960,4960,0
|
|
20250206,171700,2546021195,4960,4960,4960,4960,0
|
|
20250206,171600,2546021195,4960,4960,4960,4960,0
|
|
20250206,171500,2546021195,4960,4960,4960,4960,0
|
|
20250206,171400,2546021195,4960,4960,4960,4960,0
|
|
20250206,171300,2546021195,4960,4960,4960,4960,0
|
|
20250206,171200,2546021195,4960,4960,4960,4960,0
|
|
20250206,171100,2546021195,4960,4960,4960,4960,0
|
|
20250206,171000,2546021195,4960,4960,4960,4960,0
|
|
20250206,170900,2546021195,4960,4960,4960,4960,0
|
|
20250206,170800,2546021195,4960,4960,4960,4960,0
|
|
20250206,170700,2546021195,4960,4960,4960,4960,0
|
|
20250206,170600,2546021195,4960,4960,4960,4960,0
|
|
20250206,170500,2546021195,4960,4960,4960,4960,0
|
|
20250206,170400,2546021195,4960,4960,4960,4960,0
|
|
20250206,170300,2546021195,4960,4960,4960,4960,0
|
|
20250206,170200,2546021195,4960,4960,4960,4960,0
|
|
20250206,170100,2546021195,4960,4960,4960,4960,0
|
|
20250206,170000,2546021195,4960,4960,4960,4960,0
|
|
20250206,165900,2546021195,4960,4960,4960,4960,0
|
|
20250206,165800,2546021195,4960,4960,4960,4960,0
|
|
20250206,165700,2546021195,4960,4960,4960,4960,0
|
|
20250206,165600,2546021195,4960,4960,4960,4960,0
|
|
20250206,165500,2546021195,4960,4960,4960,4960,0
|
|
20250206,165400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,165300,2546021195,4960,4960,4960,4960,0
|
|
20250206,165200,2546021195,4960,4960,4960,4960,0
|
|
20250206,165100,2546021195,4960,4960,4960,4960,0
|
|
20250206,165000,2546021195,4960,4960,4960,4960,0
|
|
20250206,164900,2546021195,4960,4960,4960,4960,0
|
|
20250206,164800,2546021195,4960,4960,4960,4960,0
|
|
20250206,164700,2546021195,4960,4960,4960,4960,0
|
|
20250206,164600,2546021195,4960,4960,4960,4960,0
|
|
20250206,164500,2546021195,4960,4960,4960,4960,0
|
|
20250206,164400,2546021195,4960,4960,4960,4960,0
|
|
20250206,164300,2546021195,4960,4960,4960,4960,0
|
|
20250206,164200,2546021195,4960,4960,4960,4960,0
|
|
20250206,164100,2546021195,4960,4960,4960,4960,0
|
|
20250206,164000,2546021195,4960,4960,4960,4960,0
|
|
20250206,163900,2546021195,4960,4960,4960,4960,0
|
|
20250206,163800,2546021195,4960,4960,4960,4960,0
|
|
20250206,163700,2546021195,4960,4960,4960,4960,0
|
|
20250206,163600,2546021195,4960,4960,4960,4960,0
|
|
20250206,163500,2546021195,4960,4960,4960,4960,0
|
|
20250206,163400,2546021195,4960,4960,4960,4960,0
|
|
20250206,163300,2546021195,4960,4960,4960,4960,0
|
|
20250206,163200,2546021195,4960,4960,4960,4960,0
|
|
20250206,163100,2546021195,4960,4960,4960,4960,0
|
|
20250206,163000,2546021195,4960,4960,4960,4960,0
|
|
20250206,162900,2546021195,4960,4960,4960,4960,0
|
|
20250206,162800,2546021195,4960,4960,4960,4960,0
|
|
20250206,162700,2546021195,4960,4960,4960,4960,0
|
|
20250206,162600,2546021195,4960,4960,4960,4960,0
|
|
20250206,162500,2546021195,4960,4960,4960,4960,0
|
|
20250206,162400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,162300,2546021195,4960,4960,4960,4960,0
|
|
20250206,162200,2546021195,4960,4960,4960,4960,0
|
|
20250206,162100,2546021195,4960,4960,4960,4960,0
|
|
20250206,162000,2546021195,4960,4960,4960,4960,0
|
|
20250206,161900,2546021195,4960,4960,4960,4960,0
|
|
20250206,161800,2546021195,4960,4960,4960,4960,0
|
|
20250206,161700,2546021195,4960,4960,4960,4960,0
|
|
20250206,161600,2546021195,4960,4960,4960,4960,0
|
|
20250206,161500,2546021195,4960,4960,4960,4960,0
|
|
20250206,161400,2546021195,4960,4960,4960,4960,0
|
|
20250206,161300,2546021195,4960,4960,4960,4960,0
|
|
20250206,161200,2546021195,4960,4960,4960,4960,0
|
|
20250206,161100,2546021195,4960,4960,4960,4960,0
|
|
20250206,161000,2546021195,4960,4960,4960,4960,0
|
|
20250206,160900,2546021195,4960,4960,4960,4960,0
|
|
20250206,160800,2546021195,4960,4960,4960,4960,0
|
|
20250206,160700,2546021195,4960,4960,4960,4960,0
|
|
20250206,160600,2546021195,4960,4960,4960,4960,0
|
|
20250206,160500,2546021195,4960,4960,4960,4960,0
|
|
20250206,160400,2546021195,4960,4960,4960,4960,0
|
|
20250206,160300,2546021195,4960,4960,4960,4960,0
|
|
20250206,160200,2546021195,4960,4960,4960,4960,0
|
|
20250206,160100,2546021195,4960,4960,4960,4960,0
|
|
20250206,160000,2546021195,4960,4960,4960,4960,0
|
|
20250206,155900,2546021195,4960,4960,4960,4960,0
|
|
20250206,155800,2546021195,4960,4960,4960,4960,0
|
|
20250206,155700,2546021195,4960,4960,4960,4960,0
|
|
20250206,155600,2546021195,4960,4960,4960,4960,0
|
|
20250206,155500,2546021195,4960,4960,4960,4960,0
|
|
20250206,155400,2546021195,4960,4960,4960,4960,9943
|
|
20250206,155300,2546021195,4960,4960,4960,4960,0
|
|
20250206,155200,2546021195,4960,4960,4960,4960,0
|
|
20250206,155100,2546021195,4960,4960,4960,4960,0
|
|
20250206,155000,2546021195,4960,4960,4960,4960,0
|
|
20250206,154900,2546021195,4960,4960,4960,4960,0
|
|
20250206,154800,2546021195,4960,4960,4960,4960,0
|
|
20250206,154700,2546021195,4960,4960,4960,4960,0
|
|
20250206,154600,2546021195,4960,4960,4960,4960,0
|
|
20250206,154500,2546021195,4960,4960,4960,4960,0
|
|
20250206,154400,2546021195,4960,4960,4960,4960,0
|
|
20250206,154300,2546021195,4960,4960,4960,4960,0
|
|
20250206,154200,2546021195,4960,4960,4960,4960,0
|
|
20250206,154100,2546021195,4960,4960,4960,4960,0
|
|
20250206,154000,2546021195,4960,4960,4960,4960,0
|
|
20250206,153900,2546021195,4960,4960,4960,4960,0
|
|
20250206,153800,2546021195,4960,4960,4960,4960,0
|
|
20250206,153700,2546021195,4960,4960,4960,4960,0
|
|
20250206,153600,2546021195,4960,4960,4960,4960,0
|
|
20250206,153500,2546021195,4960,4960,4960,4960,0
|
|
20250206,153400,2546021195,4960,4960,4960,4960,0
|
|
20250206,153300,2546021195,4960,4960,4960,4960,0
|
|
20250206,153200,2546021195,4960,4960,4960,4960,0
|
|
20250206,153100,2546021195,4960,4960,4960,4960,0
|
|
20250206,153000,2546021195,4960,4960,4960,4960,9943
|
|
20250206,152900,2496703915,4935,4935,4935,4935,0
|
|
20250206,152800,2496703915,4935,4935,4935,4935,0
|
|
20250206,152700,2496703915,4935,4935,4935,4935,0
|
|
20250206,152600,2496703915,4935,4935,4935,4935,0
|
|
20250206,152500,2496703915,4935,4935,4935,4935,0
|
|
20250206,152400,2496703915,4935,4935,4935,4935,0
|
|
20250206,152300,2496703915,4935,4935,4935,4935,0
|
|
20250206,152200,2496703915,4935,4935,4935,4935,0
|
|
20250206,152100,2496703915,4935,4935,4935,4935,0
|
|
20250206,152000,2496703915,4935,4935,4935,4935,0
|
|
20250206,151900,2496703915,4935,4940,4940,4930,4084
|
|
20250206,151800,2476546905,4935,4935,4940,4935,1214
|
|
20250206,151700,2470555660,4935,4940,4950,4935,6495
|
|
20250206,151600,2438445140,4945,4950,4950,4945,307
|
|
20250206,151500,2436926835,4940,4950,4955,4940,5482
|
|
20250206,151400,2409810160,4950,4955,4955,4950,1260
|
|
20250206,151300,2403572025,4955,4955,4960,4945,1682
|
|
20250206,151200,2395247710,4955,4945,4955,4940,8612
|
|
20250206,151100,2352676045,4945,4955,4955,4945,3604
|
|
20250206,151000,2334838740,4955,4955,4955,4950,391
|
|
20250206,150900,2332902410,4955,4955,4955,4955,6
|
|
20250206,150800,2332872680,4955,4960,4960,4955,786
|
|
20250206,150700,2328978035,4955,4950,4955,4950,2857
|
|
20250206,150600,2314826600,4950,4950,4955,4950,1021
|
|
20250206,150500,2309772625,4950,4950,4955,4950,667
|
|
20250206,150400,2306469975,4955,4955,4955,4950,537
|
|
20250206,150300,2303809190,4955,4950,4955,4950,1168
|
|
20250206,150200,2298024935,4950,4955,4955,4950,1670
|
|
20250206,150100,2289757185,4950,4955,4955,4950,305
|
|
20250206,150000,2288246000,4950,4955,4955,4950,960
|
|
20250206,145900,2283489450,4955,4960,4960,4955,3141
|
|
20250206,145800,2267921305,4960,4960,4960,4960,16
|
|
20250206,145700,2267841945,4960,4965,4965,4960,990
|
|
20250206,145600,2262931485,4960,4955,4965,4955,1622
|
|
20250206,145500,2254886545,4955,4955,4955,4950,1560
|
|
20250206,145400,2247156795,4955,4955,4955,4950,1174
|
|
20250206,145300,2241339700,4955,4955,4955,4955,0
|
|
20250206,145200,2241339700,4955,4960,4960,4955,646
|
|
20250206,145100,2238138765,4960,4960,4960,4955,1000
|
|
20250206,145000,2233181265,4960,4960,4960,4960,1001
|
|
20250206,144900,2228216305,4960,4960,4960,4960,303
|
|
20250206,144800,2226713425,4960,4960,4960,4960,2
|
|
20250206,144700,2226703505,4960,4965,4965,4960,1414
|
|
20250206,144600,2219690055,4960,4960,4965,4960,40
|
|
20250206,144500,2219491650,4960,4955,4960,4955,1934
|
|
20250206,144400,2209908675,4955,4970,4970,4955,7470
|
|
20250206,144300,2172878830,4970,4970,4970,4970,9
|
|
20250206,144200,2172834100,4970,4970,4975,4970,490
|
|
20250206,144100,2170396375,4970,4965,4970,4965,2872
|
|
20250206,144000,2156122660,4970,4965,4970,4960,1772
|
|
20250206,143900,2147324340,4965,4960,4965,4960,473
|
|
20250206,143800,2144978210,4965,4965,4965,4965,40
|
|
20250206,143700,2144779610,4965,4965,4965,4965,443
|
|
20250206,143600,2142580115,4965,4965,4965,4965,10
|
|
20250206,143500,2142530465,4965,4965,4965,4965,783
|
|
20250206,143400,2138642870,4970,4965,4970,4965,763
|
|
20250206,143300,2134854435,4965,4965,4965,4965,1280
|
|
20250206,143200,2128499235,4970,4970,4970,4970,0
|
|
20250206,143100,2128499235,4970,4970,4970,4970,1013
|
|
20250206,143000,2123464625,4975,4970,4975,4970,972
|
|
20250206,142900,2118633780,4975,4975,4975,4970,1118
|
|
20250206,142800,2113077180,4980,4975,4980,4975,6
|
|
20250206,142700,2113047325,4975,4980,4980,4975,863
|
|
20250206,142600,2108753265,4980,4970,4980,4970,407
|
|
20250206,142500,2106727660,4975,4975,4975,4975,1
|
|
20250206,142400,2106722685,4970,4970,4970,4970,0
|
|
20250206,142300,2106722685,4970,4965,4970,4965,473
|
|
20250206,142200,2104371880,4970,4975,4975,4970,1137
|
|
20250206,142100,2098720050,4975,4970,4975,4970,40
|
|
20250206,142000,2098521220,4970,4970,4970,4970,217
|
|
20250206,141900,2097442730,4970,4970,4970,4970,17
|
|
20250206,141800,2097358240,4970,4970,4970,4970,0
|
|
20250206,141700,2097358240,4970,4975,4975,4970,224
|
|
20250206,141600,2096244930,4975,4975,4975,4975,28
|
|
20250206,141500,2096105630,4980,4980,4980,4980,3
|
|
20250206,141400,2096090690,4980,4980,4980,4980,34
|
|
20250206,141300,2095921370,4975,4975,4980,4975,4
|
|
20250206,141200,2095901465,4980,4970,4980,4970,399
|
|
20250206,141100,2093917925,4970,4970,4970,4970,601
|
|
20250206,141000,2090930955,4975,4970,4975,4970,2
|
|
20250206,140900,2090921010,4970,4970,4970,4970,200
|
|
20250206,140800,2089927010,4975,4975,4975,4975,77
|
|
20250206,140700,2089543935,4975,4975,4975,4975,17
|
|
20250206,140600,2089459360,4975,4975,4975,4975,3
|
|
20250206,140500,2089444435,4970,4970,4970,4970,359
|
|
20250206,140400,2087660205,4970,4970,4970,4970,0
|
|
20250206,140300,2087660205,4970,4970,4970,4970,0
|
|
20250206,140200,2087660205,4970,4970,4970,4970,152
|
|
20250206,140100,2086904765,4970,4970,4970,4970,163
|
|
20250206,140000,2086094655,4970,4975,4975,4970,290
|
|
20250206,135900,2084653330,4975,4975,4975,4975,11
|
|
20250206,135800,2084598605,4970,4970,4975,4970,53
|
|
20250206,135700,2084335185,4970,4975,4975,4970,101
|
|
20250206,135600,2083833210,4970,4970,4970,4970,54
|
|
20250206,135500,2083564830,4970,4970,4980,4970,50
|
|
20250206,135400,2083316305,4975,4980,4980,4965,1020
|
|
20250206,135300,2078249390,4970,4970,4975,4970,68
|
|
20250206,135200,2077911425,4975,4975,4985,4975,505
|
|
20250206,135100,2075398030,4970,4950,4975,4950,5824
|
|
20250206,135000,2046525675,4955,4950,4955,4950,462
|
|
20250206,134900,2044238770,4955,4950,4955,4950,871
|
|
20250206,134800,2039925470,4955,4955,4955,4955,3927
|
|
20250206,134700,2020467185,4955,4955,4955,4955,1531
|
|
20250206,134600,2012881080,4960,4960,4965,4960,603
|
|
20250206,134500,2009890195,4955,4960,4960,4955,1102
|
|
20250206,134400,2004424280,4960,4960,4960,4960,0
|
|
20250206,134300,2004424280,4960,4970,4970,4960,718
|
|
20250206,134200,2000862910,4960,4965,4965,4960,172
|
|
20250206,134100,2000009430,4965,4965,4965,4965,202
|
|
20250206,134000,1999006500,4965,4965,4965,4965,27
|
|
20250206,133900,1998872445,4960,4960,4960,4960,549
|
|
20250206,133800,1996149405,4960,4960,4960,4955,2803
|
|
20250206,133700,1982247130,4960,4955,4960,4955,199
|
|
20250206,133600,1981260755,4955,4955,4955,4955,696
|
|
20250206,133500,1977812075,4960,4965,4965,4960,593
|
|
20250206,133400,1974870280,4965,4960,4965,4960,124
|
|
20250206,133300,1974254630,4960,4960,4960,4960,1082
|
|
20250206,133200,1968887910,4960,4960,4965,4960,6496
|
|
20250206,133100,1936662750,4960,4965,4965,4960,4257
|
|
20250206,133000,1915534355,4965,4970,4970,4965,1494
|
|
20250206,132900,1908111930,4970,4970,4970,4970,503
|
|
20250206,132800,1905612020,4970,4970,4970,4970,4678
|
|
20250206,132700,1882362360,4965,4965,4965,4965,0
|
|
20250206,132600,1882362360,4965,4970,4970,4960,3011
|
|
20250206,132500,1867412835,4970,4970,4970,4970,1
|
|
20250206,132400,1867407865,4970,4970,4970,4970,200
|
|
20250206,132300,1866413865,4970,4970,4970,4970,12
|
|
20250206,132200,1866354225,4970,4965,4970,4965,3833
|
|
20250206,132100,1847318345,4965,4965,4965,4960,519
|
|
20250206,132000,1844741520,4965,4970,4970,4965,2052
|
|
20250206,131900,1834550830,4985,4980,4985,4965,6602
|
|
20250206,131800,1801735305,4980,4980,4980,4980,35
|
|
20250206,131700,1801561005,4980,4980,4980,4980,132
|
|
20250206,131600,1800903645,4980,4980,4980,4980,40
|
|
20250206,131500,1800704445,4985,4985,4985,4985,150
|
|
20250206,131400,1799956695,4975,4980,4980,4975,3
|
|
20250206,131300,1799941760,4975,4985,4985,4975,3400
|
|
20250206,131200,1783014545,4990,4990,4990,4985,351
|
|
20250206,131100,1781264800,4980,4985,4990,4980,33
|
|
20250206,131000,1781100405,4985,4985,4985,4985,253
|
|
20250206,130900,1779839200,4985,4980,4985,4980,126
|
|
20250206,130800,1779211715,4980,4975,4980,4975,43
|
|
20250206,130700,1778997775,4980,4980,4980,4980,1001
|
|
20250206,130600,1774012795,4985,4985,4990,4980,2558
|
|
20250206,130500,1761271235,4985,4990,4990,4985,1529
|
|
20250206,130400,1753649140,4990,4990,4990,4985,56
|
|
20250206,130300,1753369720,4985,4990,4995,4985,300
|
|
20250206,130200,1751873215,4985,4990,4990,4985,1539
|
|
20250206,130100,1744193780,4995,5000,5000,4995,5
|
|
20250206,130000,1744168795,4995,4995,4995,4995,138
|
|
20250206,125900,1743479485,4995,4995,4995,4995,0
|
|
20250206,125800,1743479485,4995,4995,4995,4995,320
|
|
20250206,125700,1741881085,4995,5010,5010,4995,1462
|
|
20250206,125600,1734572730,5010,5010,5010,5010,0
|
|
20250206,125500,1734572730,5010,5000,5010,5000,742
|
|
20250206,125400,1730862700,5000,5000,5000,5000,170
|
|
20250206,125300,1730012700,5000,5000,5000,5000,602
|
|
20250206,125200,1727002700,5010,4995,5010,4995,6101
|
|
20250206,125100,1696464175,5000,4995,5000,4995,332
|
|
20250206,125000,1694805830,4990,4990,4990,4990,2
|
|
20250206,124900,1694795850,4990,4990,4990,4990,111
|
|
20250206,124800,1694241960,4985,4985,4985,4985,402
|
|
20250206,124700,1692237990,4985,4985,4985,4985,200
|
|
20250206,124600,1691240990,4985,4980,4985,4980,9
|
|
20250206,124500,1691196165,4985,4985,4985,4985,0
|
|
20250206,124400,1691196165,4985,4985,4985,4985,772
|
|
20250206,124300,1687347745,4980,4980,4980,4980,0
|
|
20250206,124200,1687347745,4980,4980,4980,4980,119
|
|
20250206,124100,1686755125,4980,4980,4980,4980,400
|
|
20250206,124000,1684763125,4985,4985,4985,4985,1
|
|
20250206,123900,1684758140,4985,4985,4985,4985,0
|
|
20250206,123800,1684758140,4985,4985,4985,4985,97
|
|
20250206,123700,1684274595,4985,4985,4985,4985,10
|
|
20250206,123600,1684224745,4980,4980,4980,4980,11
|
|
20250206,123500,1684169965,4980,4980,4980,4980,2733
|
|
20250206,123400,1670559625,4985,4985,4985,4985,123
|
|
20250206,123300,1669946470,4985,4985,4985,4985,58
|
|
20250206,123200,1669657340,4985,4985,4985,4985,300
|
|
20250206,123100,1668161840,4980,4985,4985,4980,21
|
|
20250206,123000,1668057210,4980,4985,4985,4980,94
|
|
20250206,122900,1667589050,4980,4985,4985,4980,1031
|
|
20250206,122800,1662452615,4990,4990,4990,4990,101
|
|
20250206,122700,1661948625,4995,4995,4995,4995,100
|
|
20250206,122600,1661449125,4985,4985,4985,4985,169
|
|
20250206,122500,1660606660,4985,4990,4990,4985,378
|
|
20250206,122400,1658722280,4985,4985,4985,4985,0
|
|
20250206,122300,1658722280,4985,4995,4995,4985,310
|
|
20250206,122200,1657174330,4995,4995,4995,4995,67
|
|
20250206,122100,1656839665,4995,4985,5000,4985,20
|
|
20250206,122000,1656739800,4985,4980,4985,4980,214
|
|
20250206,121900,1655673765,4980,4980,4980,4980,816
|
|
20250206,121800,1651610085,4980,4980,4980,4980,100
|
|
20250206,121700,1651112085,4980,4980,4980,4975,210
|
|
20250206,121600,1650067225,4980,4985,4985,4980,289
|
|
20250206,121500,1648627995,4985,4980,4985,4980,3012
|
|
20250206,121400,1633628175,4980,4980,4980,4980,144
|
|
20250206,121300,1632911055,4980,4985,4985,4980,693
|
|
20250206,121200,1629459665,4985,4990,4995,4985,1124
|
|
20250206,121100,1623855580,4990,4995,4995,4990,1214
|
|
20250206,121000,1617791955,5000,5000,5000,5000,2
|
|
20250206,120900,1617781955,5000,5000,5000,5000,401
|
|
20250206,120800,1615776955,5000,4995,5000,4995,10
|
|
20250206,120700,1615726960,4995,4995,4995,4995,0
|
|
20250206,120600,1615726960,4995,4995,4995,4995,0
|
|
20250206,120500,1615726960,4995,5000,5000,4995,827
|
|
20250206,120400,1611591965,5000,5010,5010,5000,2805
|
|
20250206,120300,1597566875,5020,5010,5020,5010,65
|
|
20250206,120200,1597241215,5010,4995,5020,4995,8311
|
|
20250206,120100,1555687785,4995,4995,4995,4995,100
|
|
20250206,120000,1555188285,4995,4980,4995,4980,1434
|
|
20250206,115900,1548038805,4980,4975,4985,4975,2361
|
|
20250206,115800,1536281065,4970,4970,4975,4970,768
|
|
20250206,115700,1532464045,4980,4975,4980,4965,4253
|
|
20250206,115600,1511331955,4975,4975,4975,4975,303
|
|
20250206,115500,1509824530,4975,4975,4980,4970,1223
|
|
20250206,115400,1503740745,4980,4985,4985,4980,869
|
|
20250206,115300,1499412835,4985,4985,5000,4965,8433
|
|
20250206,115200,1457453820,4985,4995,4995,4985,2327
|
|
20250206,115100,1445844535,4995,5010,5010,4990,5201
|
|
20250206,115000,1419861410,5000,5010,5020,5000,2459
|
|
20250206,114900,1407559280,5020,5020,5020,5010,53
|
|
20250206,114800,1407293720,5020,5010,5020,5010,1797
|
|
20250206,114700,1398290730,5010,5010,5010,5010,304
|
|
20250206,114600,1396767690,5010,5010,5010,5010,104
|
|
20250206,114500,1396246650,5010,5010,5010,5010,125
|
|
20250206,114400,1395620400,5010,5010,5010,5000,1262
|
|
20250206,114300,1389310350,5000,5010,5010,5000,202
|
|
20250206,114200,1388300330,5010,5010,5010,5010,101
|
|
20250206,114100,1387794320,5010,5010,5010,5010,0
|
|
20250206,114000,1387794320,5010,5000,5010,5000,2
|
|
20250206,113900,1387784310,5010,5000,5010,5000,120
|
|
20250206,113800,1387184290,5000,4995,5000,4995,3939
|
|
20250206,113700,1367489320,5000,5000,5000,5000,0
|
|
20250206,113600,1367489320,5000,4995,5000,4995,873
|
|
20250206,113500,1363128680,4995,4995,5000,4995,2403
|
|
20250206,113400,1351125580,4995,5000,5000,4995,3693
|
|
20250206,113300,1332661430,5000,5000,5000,5000,3841
|
|
20250206,113200,1313456430,5000,5000,5000,5000,0
|
|
20250206,113100,1313456430,5000,5000,5000,5000,0
|
|
20250206,113000,1313456430,5000,5000,5000,5000,268
|
|
20250206,112900,1312116430,5010,5010,5010,5010,201
|
|
20250206,112800,1311109420,5010,5010,5010,5010,154
|
|
20250206,112700,1310337880,5010,5010,5010,5010,200
|
|
20250206,112600,1309335880,5010,5010,5010,5010,1350
|
|
20250206,112500,1302572380,5010,5020,5020,5010,12683
|
|
20250206,112400,1239027430,5010,5020,5020,5010,451
|
|
20250206,112300,1236763810,5020,5020,5020,5020,18
|
|
20250206,112200,1236673450,5020,5020,5020,5020,2422
|
|
20250206,112100,1224515010,5010,5010,5010,5010,0
|
|
20250206,112000,1224515010,5010,5020,5020,5010,156
|
|
20250206,111900,1223732180,5010,5010,5010,5010,0
|
|
20250206,111800,1223732180,5010,5010,5010,5010,0
|
|
20250206,111700,1223732180,5010,5010,5010,5010,202
|
|
20250206,111600,1222720160,5010,5010,5010,5010,1500
|
|
20250206,111500,1215205160,5010,5010,5010,5010,400
|
|
20250206,111400,1213201160,5010,5000,5010,5000,832
|
|
20250206,111300,1209034540,5010,5010,5010,5010,504
|
|
20250206,111200,1206509500,5010,5010,5020,5010,718
|
|
20250206,111100,1202912310,5010,5010,5010,5010,964
|
|
20250206,111000,1198082670,5010,5010,5010,5010,10
|
|
20250206,110900,1198032570,5010,5010,5010,5010,0
|
|
20250206,110800,1198032570,5010,5010,5010,5010,120
|
|
20250206,110700,1197431370,5010,5010,5010,5010,1402
|
|
20250206,110600,1190407350,5010,5000,5010,5000,382
|
|
20250206,110500,1188497300,5010,5000,5010,5000,509
|
|
20250206,110400,1185952150,5000,5010,5010,5000,2048
|
|
20250206,110300,1175711820,5010,5010,5010,5010,303
|
|
20250206,110200,1174193790,5010,5000,5010,5000,53
|
|
20250206,110100,1173928750,5010,5010,5010,5010,17
|
|
20250206,110000,1173843580,5000,5010,5010,5000,6006
|
|
20250206,105900,1143786010,5020,5030,5030,5020,15
|
|
20250206,105800,1143710700,5030,5020,5030,5020,12
|
|
20250206,105700,1143650440,5020,5020,5020,5020,2012
|
|
20250206,105600,1133550200,5010,5020,5020,5010,3429
|
|
20250206,105500,1116340600,5020,5020,5030,5020,5807
|
|
20250206,105400,1087189450,5020,5020,5020,5020,1418
|
|
20250206,105300,1080071090,5020,5020,5020,5020,2
|
|
20250206,105200,1080061050,5010,5010,5010,5010,801
|
|
20250206,105100,1076048040,5010,5010,5010,5010,1000
|
|
20250206,105000,1071038040,5010,5010,5010,5010,5613
|
|
20250206,104900,1042916910,5020,5020,5020,5020,6
|
|
20250206,104800,1042886790,5020,5020,5020,5020,724
|
|
20250206,104700,1039252310,5020,5020,5020,5020,1001
|
|
20250206,104600,1034227290,5020,5020,5020,5020,5
|
|
20250206,104500,1034202190,5010,5020,5020,5010,1115
|
|
20250206,104400,1028615920,5020,5020,5020,5020,2596
|
|
20250206,104300,1015584000,5030,5030,5030,5030,1000
|
|
20250206,104200,1010554000,5020,5020,5020,5020,0
|
|
20250206,104100,1010554000,5020,5020,5020,5020,0
|
|
20250206,104000,1010554000,5020,5030,5030,5020,500
|
|
20250206,103900,1008042810,5040,5040,5040,5030,861
|
|
20250206,103800,1003711660,5040,5030,5040,5030,562
|
|
20250206,103700,1000881820,5040,5040,5040,5040,0
|
|
20250206,103600,1000881820,5040,5050,5050,5040,756
|
|
20250206,103500,997071340,5050,5050,5050,5040,990
|
|
20250206,103400,992077590,5050,5030,5060,5030,6153
|
|
20250206,103300,961060380,5020,5030,5030,5020,380
|
|
20250206,103200,959149980,5030,5030,5030,5030,317
|
|
20250206,103100,957555470,5030,5020,5030,5020,846
|
|
20250206,103000,953308520,5020,5030,5030,5020,568
|
|
20250206,102900,950457130,5030,5030,5030,5030,44
|
|
20250206,102800,950235810,5020,5020,5020,5020,0
|
|
20250206,102700,950235810,5020,5020,5020,5020,520
|
|
20250206,102600,947625410,5020,5020,5020,5020,0
|
|
20250206,102500,947625410,5020,5030,5030,5020,201
|
|
20250206,102400,946616380,5020,5020,5020,5020,596
|
|
20250206,102300,943624460,5020,5020,5020,5020,1200
|
|
20250206,102200,937600460,5030,5030,5030,5030,150
|
|
20250206,102100,936845960,5030,5030,5030,5030,1
|
|
20250206,102000,936840930,5020,5020,5020,5020,219
|
|
20250206,101900,935741550,5030,5030,5030,5030,671
|
|
20250206,101800,932366420,5020,5030,5030,5020,209
|
|
20250206,101700,931317150,5020,5020,5020,5020,537
|
|
20250206,101600,928621410,5020,5030,5030,5020,3112
|
|
20250206,101500,912969050,5030,5040,5040,5030,244
|
|
20250206,101400,911741720,5030,5030,5030,5030,32
|
|
20250206,101300,911580760,5030,5040,5040,5030,91
|
|
20250206,101200,911122630,5040,5030,5040,5030,1625
|
|
20250206,101100,902945860,5030,5020,5030,5010,3125
|
|
20250206,101000,887256450,5010,5020,5020,5010,409
|
|
20250206,100900,885207010,5010,5010,5010,5010,50
|
|
20250206,100800,884956510,5020,5020,5020,5020,1809
|
|
20250206,100700,875875330,5020,5030,5030,5020,664
|
|
20250206,100600,872542040,5030,5020,5030,5020,3020
|
|
20250206,100500,857381630,5000,5020,5030,5000,12373
|
|
20250206,100400,795341700,5010,5030,5030,5010,1690
|
|
20250206,100300,786872570,5010,5020,5020,5010,1051
|
|
20250206,100200,781596830,5020,5030,5030,5020,4566
|
|
20250206,100100,758665380,5030,5030,5030,5030,663
|
|
20250206,100000,755330490,5040,5040,5050,5040,444
|
|
20250206,095900,753091780,5040,5030,5040,5030,187
|
|
20250206,095800,752149320,5030,5030,5040,5020,1194
|
|
20250206,095700,746151080,5040,5040,5040,5030,949
|
|
20250206,095600,741377120,5040,5050,5050,5040,1355
|
|
20250206,095500,734546710,5060,5060,5060,5060,938
|
|
20250206,095400,729800430,5050,5050,5050,5050,52
|
|
20250206,095300,729537830,5040,5040,5040,5040,0
|
|
20250206,095200,729537830,5040,5050,5050,5040,77
|
|
20250206,095100,729149140,5050,5050,5060,5050,1104
|
|
20250206,095000,723573930,5060,5060,5060,5050,1567
|
|
20250206,094900,715660280,5060,5060,5070,5060,323
|
|
20250206,094800,714025890,5080,5060,5080,5060,1311
|
|
20250206,094700,707392210,5060,5080,5080,5060,2144
|
|
20250206,094600,696519490,5080,5080,5080,5080,1001
|
|
20250206,094500,691434410,5080,5080,5080,5080,253
|
|
20250206,094400,690149170,5080,5080,5080,5070,2251
|
|
20250206,094300,678717590,5070,5080,5080,5070,991
|
|
20250206,094200,673689340,5070,5070,5080,5060,6200
|
|
20250206,094100,642244380,5070,5070,5070,5070,441
|
|
20250206,094000,640008510,5080,5080,5090,5070,1787
|
|
20250206,093900,630925760,5090,5080,5100,5080,9089
|
|
20250206,093800,584640160,5090,5070,5090,5070,6092
|
|
20250206,093700,553676260,5060,5040,5060,5040,3083
|
|
20250206,093600,538085990,5030,5040,5050,5030,1323
|
|
20250206,093500,531409580,5040,5020,5040,5020,1566
|
|
20250206,093400,523530830,5020,5020,5020,5020,624
|
|
20250206,093300,520398350,5020,5020,5020,5020,107
|
|
20250206,093200,519861210,5020,5020,5020,5020,16
|
|
20250206,093100,519780890,5020,5020,5020,5020,80
|
|
20250206,093000,519379290,5020,5020,5020,5020,11
|
|
20250206,092900,519324070,5030,5020,5030,5020,378
|
|
20250206,092800,517422770,5020,5020,5020,5020,31
|
|
20250206,092700,517267150,5020,5010,5030,5010,1238
|
|
20250206,092600,511052390,5020,5010,5020,5010,3735
|
|
20250206,092500,492340010,5010,5010,5020,5010,478
|
|
20250206,092400,489943220,5010,5020,5030,5010,3901
|
|
20250206,092300,470365690,5020,5020,5020,5020,1
|
|
20250206,092200,470360670,5030,5030,5030,5030,60
|
|
20250206,092100,470058870,5020,5030,5030,5020,51
|
|
20250206,092000,469802790,5040,5030,5040,5020,1011
|
|
20250206,091900,464717460,5030,5010,5030,5010,1602
|
|
20250206,091800,456682620,5010,5030,5030,5010,5178
|
|
20250206,091700,430721180,5030,5020,5030,5010,1435
|
|
20250206,091600,423526460,5020,5030,5040,5020,5466
|
|
20250206,091500,396021120,5030,5020,5040,5020,7812
|
|
20250206,091400,356793850,5040,5050,5050,5010,6741
|
|
20250206,091300,322873200,5050,5060,5060,5050,5185
|
|
20250206,091200,296680770,5060,5080,5080,5050,8258
|
|
20250206,091100,254908120,5070,5080,5080,5070,2578
|
|
20250206,091000,241823410,5090,5070,5090,5060,6318
|
|
20250206,090900,209756560,5080,5060,5080,5050,6374
|
|
20250206,090800,177483540,5050,5030,5050,5030,6424
|
|
20250206,090700,145101760,5040,5040,5050,5030,2764
|
|
20250206,090600,131181090,5040,5040,5040,5040,2761
|
|
20250206,090500,117265650,5030,5030,5030,5020,587
|
|
20250206,090400,114314600,5030,5050,5050,5030,3857
|
|
20250206,090300,94865170,5050,5010,5070,5010,7155
|
|
20250206,090200,58704930,5010,4995,5010,4995,1277
|
|
20250206,090100,52317870,5000,5020,5020,5000,1638
|
|
20250206,090000,44109840,5020,5010,5020,5000,8206
|