645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194200,551585345,4005,4005,4005,4005,423
|
|
20250210,194100,551585345,4005,4005,4005,4005,0
|
|
20250210,194000,551585345,4005,4005,4005,4005,0
|
|
20250210,193900,551585345,4005,4005,4005,4005,0
|
|
20250210,193800,551585345,4005,4005,4005,4005,0
|
|
20250210,193700,551585345,4005,4005,4005,4005,0
|
|
20250210,193600,551585345,4005,4005,4005,4005,0
|
|
20250210,193500,551585345,4005,4005,4005,4005,0
|
|
20250210,193400,551585345,4005,4005,4005,4005,0
|
|
20250210,193300,551585345,4005,4005,4005,4005,0
|
|
20250210,193200,551585345,4005,4005,4005,4005,0
|
|
20250210,193100,551585345,4005,4005,4005,4005,0
|
|
20250210,193000,551585345,4005,4005,4005,4005,0
|
|
20250210,192900,551585345,4005,4005,4005,4005,0
|
|
20250210,192800,551585345,4005,4005,4005,4005,0
|
|
20250210,192700,551585345,4005,4005,4005,4005,0
|
|
20250210,192600,551585345,4005,4005,4005,4005,0
|
|
20250210,192500,551585345,4005,4005,4005,4005,0
|
|
20250210,192400,551585345,4005,4005,4005,4005,0
|
|
20250210,192300,551585345,4005,4005,4005,4005,0
|
|
20250210,192200,551585345,4005,4005,4005,4005,0
|
|
20250210,192100,551585345,4005,4005,4005,4005,0
|
|
20250210,192000,551585345,4005,4005,4005,4005,0
|
|
20250210,191900,551585345,4005,4005,4005,4005,0
|
|
20250210,191800,551585345,4005,4005,4005,4005,0
|
|
20250210,191700,551585345,4005,4005,4005,4005,0
|
|
20250210,191600,551585345,4005,4005,4005,4005,0
|
|
20250210,191500,551585345,4005,4005,4005,4005,0
|
|
20250210,191400,551585345,4005,4005,4005,4005,0
|
|
20250210,191300,551585345,4005,4005,4005,4005,0
|
|
20250210,191200,551585345,4005,4005,4005,4005,423
|
|
20250210,191100,551585345,4005,4005,4005,4005,0
|
|
20250210,191000,551585345,4005,4005,4005,4005,0
|
|
20250210,190900,551585345,4005,4005,4005,4005,0
|
|
20250210,190800,551585345,4005,4005,4005,4005,0
|
|
20250210,190700,551585345,4005,4005,4005,4005,0
|
|
20250210,190600,551585345,4005,4005,4005,4005,0
|
|
20250210,190500,551585345,4005,4005,4005,4005,0
|
|
20250210,190400,551585345,4005,4005,4005,4005,0
|
|
20250210,190300,551585345,4005,4005,4005,4005,0
|
|
20250210,190200,551585345,4005,4005,4005,4005,0
|
|
20250210,190100,551585345,4005,4005,4005,4005,0
|
|
20250210,190000,551585345,4005,4005,4005,4005,0
|
|
20250210,185900,551585345,4005,4005,4005,4005,0
|
|
20250210,185800,551585345,4005,4005,4005,4005,0
|
|
20250210,185700,551585345,4005,4005,4005,4005,0
|
|
20250210,185600,551585345,4005,4005,4005,4005,0
|
|
20250210,185500,551585345,4005,4005,4005,4005,0
|
|
20250210,185400,551585345,4005,4005,4005,4005,0
|
|
20250210,185300,551585345,4005,4005,4005,4005,0
|
|
20250210,185200,551585345,4005,4005,4005,4005,0
|
|
20250210,185100,551585345,4005,4005,4005,4005,0
|
|
20250210,185000,551585345,4005,4005,4005,4005,0
|
|
20250210,184900,551585345,4005,4005,4005,4005,0
|
|
20250210,184800,551585345,4005,4005,4005,4005,0
|
|
20250210,184700,551585345,4005,4005,4005,4005,0
|
|
20250210,184600,551585345,4005,4005,4005,4005,0
|
|
20250210,184500,551585345,4005,4005,4005,4005,0
|
|
20250210,184400,551585345,4005,4005,4005,4005,0
|
|
20250210,184300,551585345,4005,4005,4005,4005,0
|
|
20250210,184200,551585345,4005,4005,4005,4005,423
|
|
20250210,184100,551585345,4005,4005,4005,4005,0
|
|
20250210,184000,551585345,4005,4005,4005,4005,0
|
|
20250210,183900,551585345,4005,4005,4005,4005,0
|
|
20250210,183800,551585345,4005,4005,4005,4005,0
|
|
20250210,183700,551585345,4005,4005,4005,4005,0
|
|
20250210,183600,551585345,4005,4005,4005,4005,0
|
|
20250210,183500,551585345,4005,4005,4005,4005,0
|
|
20250210,183400,551585345,4005,4005,4005,4005,0
|
|
20250210,183300,551585345,4005,4005,4005,4005,0
|
|
20250210,183200,551585345,4005,4005,4005,4005,0
|
|
20250210,183100,551585345,4005,4005,4005,4005,0
|
|
20250210,183000,551585345,4005,4005,4005,4005,0
|
|
20250210,182900,551585345,4005,4005,4005,4005,0
|
|
20250210,182800,551585345,4005,4005,4005,4005,0
|
|
20250210,182700,551585345,4005,4005,4005,4005,0
|
|
20250210,182600,551585345,4005,4005,4005,4005,0
|
|
20250210,182500,551585345,4005,4005,4005,4005,0
|
|
20250210,182400,551585345,4005,4005,4005,4005,0
|
|
20250210,182300,551585345,4005,4005,4005,4005,0
|
|
20250210,182200,551585345,4005,4005,4005,4005,0
|
|
20250210,182100,551585345,4005,4005,4005,4005,0
|
|
20250210,182000,551585345,4005,4005,4005,4005,0
|
|
20250210,181900,551585345,4005,4005,4005,4005,0
|
|
20250210,181800,551585345,4005,4005,4005,4005,0
|
|
20250210,181700,551585345,4005,4005,4005,4005,0
|
|
20250210,181600,551585345,4005,4005,4005,4005,0
|
|
20250210,181500,551585345,4005,4005,4005,4005,0
|
|
20250210,181400,551585345,4005,4005,4005,4005,0
|
|
20250210,181300,551585345,4005,4005,4005,4005,0
|
|
20250210,181200,551585345,4005,4005,4005,4005,423
|
|
20250210,181100,551585345,4005,4005,4005,4005,0
|
|
20250210,181000,551585345,4005,4005,4005,4005,0
|
|
20250210,180900,551585345,4005,4005,4005,4005,0
|
|
20250210,180800,551585345,4005,4005,4005,4005,0
|
|
20250210,180700,551585345,4005,4005,4005,4005,0
|
|
20250210,180600,551585345,4005,4005,4005,4005,0
|
|
20250210,180500,551585345,4005,4005,4005,4005,0
|
|
20250210,180400,551585345,4005,4005,4005,4005,0
|
|
20250210,180300,551585345,4005,4005,4005,4005,0
|
|
20250210,180200,551585345,4005,4005,4005,4005,0
|
|
20250210,180100,551585345,4005,4005,4005,4005,0
|
|
20250210,180000,551585345,4005,4005,4005,4005,0
|
|
20250210,175900,551585345,4005,4005,4005,4005,0
|
|
20250210,175800,551585345,4005,4005,4005,4005,0
|
|
20250210,175700,551585345,4005,4005,4005,4005,0
|
|
20250210,175600,551585345,4005,4005,4005,4005,0
|
|
20250210,175500,551585345,4005,4005,4005,4005,0
|
|
20250210,175400,551585345,4005,4005,4005,4005,0
|
|
20250210,175300,551585345,4005,4005,4005,4005,0
|
|
20250210,175200,551585345,4005,4005,4005,4005,0
|
|
20250210,175100,551585345,4005,4005,4005,4005,0
|
|
20250210,175000,551585345,4005,4005,4005,4005,0
|
|
20250210,174900,551585345,4005,4005,4005,4005,0
|
|
20250210,174800,551585345,4005,4005,4005,4005,0
|
|
20250210,174700,551585345,4005,4005,4005,4005,0
|
|
20250210,174600,551585345,4005,4005,4005,4005,0
|
|
20250210,174500,551585345,4005,4005,4005,4005,0
|
|
20250210,174400,551585345,4005,4005,4005,4005,0
|
|
20250210,174300,551585345,4005,4005,4005,4005,0
|
|
20250210,174200,551585345,4005,4005,4005,4005,423
|
|
20250210,174100,551585345,4005,4005,4005,4005,0
|
|
20250210,174000,551585345,4005,4005,4005,4005,0
|
|
20250210,173900,551585345,4005,4005,4005,4005,0
|
|
20250210,173800,551585345,4005,4005,4005,4005,0
|
|
20250210,173700,551585345,4005,4005,4005,4005,0
|
|
20250210,173600,551585345,4005,4005,4005,4005,0
|
|
20250210,173500,551585345,4005,4005,4005,4005,0
|
|
20250210,173400,551585345,4005,4005,4005,4005,0
|
|
20250210,173300,551585345,4005,4005,4005,4005,0
|
|
20250210,173200,551585345,4005,4005,4005,4005,0
|
|
20250210,173100,551585345,4005,4005,4005,4005,0
|
|
20250210,173000,551585345,4005,4005,4005,4005,0
|
|
20250210,172900,551585345,4005,4005,4005,4005,0
|
|
20250210,172800,551585345,4005,4005,4005,4005,0
|
|
20250210,172700,551585345,4005,4005,4005,4005,0
|
|
20250210,172600,551585345,4005,4005,4005,4005,0
|
|
20250210,172500,551585345,4005,4005,4005,4005,0
|
|
20250210,172400,551585345,4005,4005,4005,4005,0
|
|
20250210,172300,551585345,4005,4005,4005,4005,0
|
|
20250210,172200,551585345,4005,4005,4005,4005,0
|
|
20250210,172100,551585345,4005,4005,4005,4005,0
|
|
20250210,172000,551585345,4005,4005,4005,4005,0
|
|
20250210,171900,551585345,4005,4005,4005,4005,0
|
|
20250210,171800,551585345,4005,4005,4005,4005,0
|
|
20250210,171700,551585345,4005,4005,4005,4005,0
|
|
20250210,171600,551585345,4005,4005,4005,4005,0
|
|
20250210,171500,551585345,4005,4005,4005,4005,0
|
|
20250210,171400,551585345,4005,4005,4005,4005,0
|
|
20250210,171300,551585345,4005,4005,4005,4005,0
|
|
20250210,171200,551585345,4005,4005,4005,4005,423
|
|
20250210,171100,551585345,4005,4005,4005,4005,0
|
|
20250210,171000,551585345,4005,4005,4005,4005,0
|
|
20250210,170900,551585345,4005,4005,4005,4005,0
|
|
20250210,170800,551585345,4005,4005,4005,4005,0
|
|
20250210,170700,551585345,4005,4005,4005,4005,0
|
|
20250210,170600,551585345,4005,4005,4005,4005,0
|
|
20250210,170500,551585345,4005,4005,4005,4005,0
|
|
20250210,170400,551585345,4005,4005,4005,4005,0
|
|
20250210,170300,551585345,4005,4005,4005,4005,0
|
|
20250210,170200,551585345,4005,4005,4005,4005,0
|
|
20250210,170100,551585345,4005,4005,4005,4005,0
|
|
20250210,170000,551585345,4005,4005,4005,4005,0
|
|
20250210,165900,551585345,4005,4005,4005,4005,0
|
|
20250210,165800,551585345,4005,4005,4005,4005,0
|
|
20250210,165700,551585345,4005,4005,4005,4005,0
|
|
20250210,165600,551585345,4005,4005,4005,4005,0
|
|
20250210,165500,551585345,4005,4005,4005,4005,0
|
|
20250210,165400,551585345,4005,4005,4005,4005,0
|
|
20250210,165300,551585345,4005,4005,4005,4005,0
|
|
20250210,165200,551585345,4005,4005,4005,4005,0
|
|
20250210,165100,551585345,4005,4005,4005,4005,0
|
|
20250210,165000,551585345,4005,4005,4005,4005,0
|
|
20250210,164900,551585345,4005,4005,4005,4005,0
|
|
20250210,164800,551585345,4005,4005,4005,4005,0
|
|
20250210,164700,551585345,4005,4005,4005,4005,0
|
|
20250210,164600,551585345,4005,4005,4005,4005,0
|
|
20250210,164500,551585345,4005,4005,4005,4005,0
|
|
20250210,164400,551585345,4005,4005,4005,4005,0
|
|
20250210,164300,551585345,4005,4005,4005,4005,0
|
|
20250210,164200,551585345,4005,4005,4005,4005,423
|
|
20250210,164100,551585345,4005,4005,4005,4005,0
|
|
20250210,164000,551585345,4005,4005,4005,4005,0
|
|
20250210,163900,551585345,4005,4005,4005,4005,0
|
|
20250210,163800,551585345,4005,4005,4005,4005,0
|
|
20250210,163700,551585345,4005,4005,4005,4005,0
|
|
20250210,163600,551585345,4005,4005,4005,4005,0
|
|
20250210,163500,551585345,4005,4005,4005,4005,0
|
|
20250210,163400,551585345,4005,4005,4005,4005,0
|
|
20250210,163300,551585345,4005,4005,4005,4005,0
|
|
20250210,163200,551585345,4005,4005,4005,4005,0
|
|
20250210,163100,551585345,4005,4005,4005,4005,0
|
|
20250210,163000,551585345,4005,4005,4005,4005,0
|
|
20250210,162900,551585345,4005,4005,4005,4005,0
|
|
20250210,162800,551585345,4005,4005,4005,4005,0
|
|
20250210,162700,551585345,4005,4005,4005,4005,0
|
|
20250210,162600,551585345,4005,4005,4005,4005,0
|
|
20250210,162500,551585345,4005,4005,4005,4005,0
|
|
20250210,162400,551585345,4005,4005,4005,4005,0
|
|
20250210,162300,551585345,4005,4005,4005,4005,0
|
|
20250210,162200,551585345,4005,4005,4005,4005,0
|
|
20250210,162100,551585345,4005,4005,4005,4005,0
|
|
20250210,162000,551585345,4005,4005,4005,4005,0
|
|
20250210,161900,551585345,4005,4005,4005,4005,0
|
|
20250210,161800,551585345,4005,4005,4005,4005,0
|
|
20250210,161700,551585345,4005,4005,4005,4005,0
|
|
20250210,161600,551585345,4005,4005,4005,4005,0
|
|
20250210,161500,551585345,4005,4005,4005,4005,0
|
|
20250210,161400,551585345,4005,4005,4005,4005,0
|
|
20250210,161300,551585345,4005,4005,4005,4005,0
|
|
20250210,161200,551585345,4005,4005,4005,4005,423
|
|
20250210,161100,551585345,4005,4005,4005,4005,0
|
|
20250210,161000,551585345,4005,4005,4005,4005,0
|
|
20250210,160900,551585345,4005,4005,4005,4005,0
|
|
20250210,160800,551585345,4005,4005,4005,4005,0
|
|
20250210,160700,551585345,4005,4005,4005,4005,0
|
|
20250210,160600,551585345,4005,4005,4005,4005,0
|
|
20250210,160500,551585345,4005,4005,4005,4005,0
|
|
20250210,160400,551585345,4005,4005,4005,4005,0
|
|
20250210,160300,551585345,4005,4005,4005,4005,0
|
|
20250210,160200,551585345,4005,4005,4005,4005,0
|
|
20250210,160100,551585345,4005,4005,4005,4005,0
|
|
20250210,160000,551585345,4005,4005,4005,4005,0
|
|
20250210,155900,551585345,4005,4005,4005,4005,0
|
|
20250210,155800,551585345,4005,4005,4005,4005,0
|
|
20250210,155700,551585345,4005,4005,4005,4005,0
|
|
20250210,155600,551585345,4005,4005,4005,4005,0
|
|
20250210,155500,551585345,4005,4005,4005,4005,0
|
|
20250210,155400,551585345,4005,4005,4005,4005,0
|
|
20250210,155300,551585345,4005,4005,4005,4005,0
|
|
20250210,155200,551585345,4005,4005,4005,4005,0
|
|
20250210,155100,551585345,4005,4005,4005,4005,0
|
|
20250210,155000,551585345,4005,4005,4005,4005,0
|
|
20250210,154900,551585345,4005,4005,4005,4005,0
|
|
20250210,154800,551585345,4005,4005,4005,4005,0
|
|
20250210,154700,551585345,4005,4005,4005,4005,0
|
|
20250210,154600,551585345,4005,4005,4005,4005,0
|
|
20250210,154500,551585345,4005,4005,4005,4005,0
|
|
20250210,154400,551585345,4005,4005,4005,4005,0
|
|
20250210,154300,551585345,4005,4005,4005,4005,0
|
|
20250210,154200,551585345,4005,4005,4005,4005,423
|
|
20250210,154100,551585345,4005,4005,4005,4005,0
|
|
20250210,154000,551585345,4005,4005,4005,4005,0
|
|
20250210,153900,551585345,4005,4005,4005,4005,0
|
|
20250210,153800,551585345,4005,4005,4005,4005,0
|
|
20250210,153700,551585345,4005,4005,4005,4005,0
|
|
20250210,153600,551585345,4005,4005,4005,4005,0
|
|
20250210,153500,551585345,4005,4005,4005,4005,0
|
|
20250210,153400,551585345,4005,4005,4005,4005,0
|
|
20250210,153300,551585345,4005,4005,4005,4005,0
|
|
20250210,153200,551585345,4005,4005,4005,4005,0
|
|
20250210,153100,551585345,4005,4005,4005,4005,0
|
|
20250210,153000,551585345,4005,4005,4005,4005,423
|
|
20250210,152900,549891230,4005,4005,4005,4005,0
|
|
20250210,152800,549891230,4005,4005,4005,4005,0
|
|
20250210,152700,549891230,4005,4005,4005,4005,0
|
|
20250210,152600,549891230,4005,4005,4005,4005,0
|
|
20250210,152500,549891230,4005,4005,4005,4005,0
|
|
20250210,152400,549891230,4005,4005,4005,4005,0
|
|
20250210,152300,549891230,4005,4005,4005,4005,0
|
|
20250210,152200,549891230,4005,4005,4005,4005,0
|
|
20250210,152100,549891230,4005,4005,4005,4005,0
|
|
20250210,152000,549891230,4005,4005,4005,4005,0
|
|
20250210,151900,549891230,4005,3995,4005,3990,1771
|
|
20250210,151800,542814430,3990,3990,3990,3990,40
|
|
20250210,151700,542654830,3990,3990,3990,3990,50
|
|
20250210,151600,542455330,3990,3990,3990,3990,0
|
|
20250210,151500,542455330,3990,3990,3990,3990,0
|
|
20250210,151400,542455330,3990,3990,3990,3990,0
|
|
20250210,151300,542455330,3990,3990,3990,3990,0
|
|
20250210,151200,542455330,3990,3990,3990,3990,0
|
|
20250210,151100,542455330,3990,3990,3990,3990,0
|
|
20250210,151000,542455330,3990,3990,3990,3990,0
|
|
20250210,150900,542455330,3990,3990,3990,3990,0
|
|
20250210,150800,542455330,3990,3990,3990,3990,0
|
|
20250210,150700,542455330,3990,3990,3990,3990,0
|
|
20250210,150600,542455330,3990,3990,3990,3990,0
|
|
20250210,150500,542455330,3990,3990,3990,3990,0
|
|
20250210,150400,542455330,3990,3990,3990,3990,269
|
|
20250210,150300,541382020,3995,3995,3995,3995,231
|
|
20250210,150200,540459175,3995,4000,4000,3995,6
|
|
20250210,150100,540435200,4000,4000,4000,4000,1
|
|
20250210,150000,540431200,3995,3995,3995,3995,85
|
|
20250210,145900,540091625,3995,3995,3995,3995,35
|
|
20250210,145800,539951800,3995,3995,3995,3995,35
|
|
20250210,145700,539811975,3995,3995,3995,3995,76
|
|
20250210,145600,539508355,4005,3995,4005,3995,36
|
|
20250210,145500,539364525,3995,3995,3995,3995,35
|
|
20250210,145400,539224700,3995,3995,3995,3995,376
|
|
20250210,145300,537722580,3995,3995,3995,3995,36
|
|
20250210,145200,537578760,3995,3995,3995,3995,35
|
|
20250210,145100,537438935,3995,3995,3995,3995,76
|
|
20250210,145000,537135315,4000,3995,4000,3995,416
|
|
20250210,144900,535471495,3995,3995,3995,3995,35
|
|
20250210,144800,535331670,3995,4005,4005,3995,78
|
|
20250210,144700,535020050,3995,3995,3995,3995,35
|
|
20250210,144600,534880225,3995,3995,3995,3995,60
|
|
20250210,144500,534640525,3995,3995,3995,3995,96
|
|
20250210,144400,534257005,4000,4000,4000,4000,10
|
|
20250210,144300,534217005,3995,3995,3995,3995,35
|
|
20250210,144200,534077180,3995,3995,3995,3995,112
|
|
20250210,144100,533629740,3995,3995,3995,3995,35
|
|
20250210,144000,533489915,3995,3995,3995,3995,35
|
|
20250210,143900,533350090,3995,3995,3995,3995,76
|
|
20250210,143800,533046470,4000,4000,4000,4000,181
|
|
20250210,143700,532322470,4000,4000,4000,4000,77
|
|
20250210,143600,532014470,4000,4000,4000,4000,35
|
|
20250210,143500,531874470,4000,4000,4000,4000,35
|
|
20250210,143400,531734470,4000,4000,4000,4000,77
|
|
20250210,143300,531426470,4000,4000,4000,4000,35
|
|
20250210,143200,531286470,4000,4000,4000,4000,537
|
|
20250210,143100,529138470,4000,3995,4000,3995,104
|
|
20250210,143000,528722675,4000,3995,4000,3995,36
|
|
20250210,142900,528578850,4000,4000,4000,4000,6
|
|
20250210,142800,528554850,4000,4000,4000,4000,106
|
|
20250210,142700,528130850,4000,4000,4000,4000,35
|
|
20250210,142600,527990850,4000,4000,4000,4000,35
|
|
20250210,142500,527850850,4000,4000,4000,3995,449
|
|
20250210,142400,526055055,4000,4000,4000,4000,70
|
|
20250210,142300,525775055,4000,3995,4000,3995,71
|
|
20250210,142200,525491230,4000,4000,4000,4000,40
|
|
20250210,142100,525331230,4000,4000,4000,4000,35
|
|
20250210,142000,525191230,4000,4000,4000,4000,110
|
|
20250210,141900,524751230,4000,4000,4000,4000,106
|
|
20250210,141800,524327230,4000,4000,4000,4000,35
|
|
20250210,141700,524187230,4000,3995,4000,3995,196
|
|
20250210,141600,523403440,4000,4000,4000,4000,6
|
|
20250210,141500,523379440,4000,4000,4000,4000,35
|
|
20250210,141400,523239440,4000,4000,4000,4000,76
|
|
20250210,141300,522935440,4000,4000,4000,4000,35
|
|
20250210,141200,522795440,4000,4000,4000,4000,44
|
|
20250210,141100,522619440,3995,3995,3995,3995,76
|
|
20250210,141000,522315820,3995,3995,3995,3995,35
|
|
20250210,140900,522175995,3995,4000,4005,3995,367
|
|
20250210,140800,520707370,4000,4000,4000,4000,80
|
|
20250210,140700,520387370,4000,4000,4010,4000,231
|
|
20250210,140600,519461760,4010,4000,4010,4000,36
|
|
20250210,140500,519317750,4000,4000,4010,4000,77
|
|
20250210,140400,519009740,4010,4000,4010,4000,235
|
|
20250210,140300,518067740,4000,4000,4000,4000,35
|
|
20250210,140200,517927740,4000,4000,4000,4000,76
|
|
20250210,140100,517623740,4000,4000,4000,4000,36
|
|
20250210,140000,517479740,4000,4000,4000,4000,35
|
|
20250210,135900,517339740,4000,4000,4000,4000,76
|
|
20250210,135800,517035740,4000,4000,4000,4000,35
|
|
20250210,135700,516895740,4015,4000,4015,4000,78
|
|
20250210,135600,516583725,4005,4005,4005,4005,35
|
|
20250210,135500,516443550,4005,4005,4005,4005,378
|
|
20250210,135400,514929660,4005,4005,4010,4005,77
|
|
20250210,135300,514621270,4005,4005,4005,4005,35
|
|
20250210,135200,514481095,4010,4010,4010,4010,13
|
|
20250210,135100,514428965,4010,4010,4010,4010,206
|
|
20250210,135000,513602905,4010,4010,4010,4010,35
|
|
20250210,134900,513462555,4010,4010,4010,4010,70
|
|
20250210,134800,513181855,4015,4010,4015,4005,490
|
|
20250210,134700,511216630,4010,4010,4010,4010,35
|
|
20250210,134600,511076280,4015,4010,4015,4010,685
|
|
20250210,134500,508327680,4015,4010,4015,4010,363
|
|
20250210,134400,506870615,4015,4010,4015,4010,171
|
|
20250210,134300,506184405,4010,4010,4010,4010,1172
|
|
20250210,134200,501484685,4000,4005,4005,4000,80
|
|
20250210,134100,501164665,4000,4000,4000,4000,35
|
|
20250210,134000,501024665,4000,3995,4010,3995,1695
|
|
20250210,133900,494237725,3985,3980,3990,3980,1396
|
|
20250210,133800,488674470,3975,3975,3975,3975,35
|
|
20250210,133700,488535345,3975,3970,3975,3970,90
|
|
20250210,133600,488177805,3975,3975,3975,3975,23
|
|
20250210,133500,488086380,3970,3970,3970,3970,35
|
|
20250210,133400,487947430,3960,3950,3960,3950,76
|
|
20250210,133300,487646880,3950,3950,3950,3950,35
|
|
20250210,133200,487508630,3950,3950,3980,3950,71
|
|
20250210,133100,487228150,3950,3950,3950,3950,76
|
|
20250210,133000,486927950,3950,3950,3950,3950,35
|
|
20250210,132900,486789700,3950,3950,3950,3950,105
|
|
20250210,132800,486374950,3975,3950,3975,3950,439
|
|
20250210,132700,484631875,3950,3950,3950,3950,354
|
|
20250210,132600,483233575,3950,3950,3950,3950,35
|
|
20250210,132500,483095325,3955,3950,3955,3950,366
|
|
20250210,132400,481649245,3950,3950,3950,3950,45
|
|
20250210,132300,481471495,3950,3950,3950,3950,35
|
|
20250210,132200,481333245,3950,3950,3950,3950,76
|
|
20250210,132100,481033045,3950,3950,3975,3950,3066
|
|
20250210,132000,468921570,3950,3960,3960,3950,3035
|
|
20250210,131900,456918025,3965,3975,3975,3965,127
|
|
20250210,131800,456413970,3965,3965,3965,3965,35
|
|
20250210,131700,456275195,3965,3965,3965,3965,2035
|
|
20250210,131600,448206420,3965,3965,3965,3965,77
|
|
20250210,131500,447901115,3960,3975,3975,3960,1593
|
|
20250210,131400,441569465,3975,3975,3975,3975,111
|
|
20250210,131300,441128240,3975,3975,3975,3975,335
|
|
20250210,131200,439796615,3975,3960,3975,3960,1556
|
|
20250210,131100,433612040,3955,3960,3960,3955,3077
|
|
20250210,131000,421438965,3980,3960,3980,3960,36
|
|
20250210,130900,421296385,3975,3960,3975,3960,535
|
|
20250210,130800,419170285,3960,3960,3960,3960,77
|
|
20250210,130700,418865365,3960,3960,3960,3960,675
|
|
20250210,130600,416192365,3960,3980,3980,3960,38
|
|
20250210,130500,416041825,3960,3960,3960,3960,76
|
|
20250210,130400,415740865,3960,3960,3960,3960,35
|
|
20250210,130300,415602265,3960,3960,3960,3960,36
|
|
20250210,130200,415459705,3955,3960,3960,3955,376
|
|
20250210,130100,413971125,3960,3960,3960,3960,35
|
|
20250210,130000,413832525,3960,3960,3960,3960,45
|
|
20250210,125900,413654325,3960,3960,3960,3960,76
|
|
20250210,125800,413353365,3960,3960,3960,3960,35
|
|
20250210,125700,413214765,3955,3955,3955,3955,70
|
|
20250210,125600,412937915,3955,3960,3960,3955,1052
|
|
20250210,125500,408772205,3960,3960,3960,3960,36
|
|
20250210,125400,408629645,3960,3960,3960,3960,76
|
|
20250210,125300,408328685,3960,3960,3960,3960,35
|
|
20250210,125200,408190085,3960,3960,3960,3960,2541
|
|
20250210,125100,398127725,3960,3965,3965,3960,76
|
|
20250210,125000,397826560,3980,3965,3980,3965,36
|
|
20250210,124900,397683805,3965,3960,3965,3960,57
|
|
20250210,124800,397457975,3960,3970,3970,3960,284
|
|
20250210,124700,396330945,3970,3970,3970,3970,1035
|
|
20250210,124600,392221995,3970,3975,3975,3970,46
|
|
20250210,124500,392039325,3970,3970,3970,3970,76
|
|
20250210,124400,391737605,3970,3970,3970,3970,35
|
|
20250210,124300,391598655,3970,3970,3970,3970,35
|
|
20250210,124200,391459705,3965,3965,3965,3965,76
|
|
20250210,124100,391158365,3965,3965,3965,3965,35
|
|
20250210,124000,391019590,3965,3965,3965,3965,35
|
|
20250210,123900,390880815,3965,3965,3965,3965,112
|
|
20250210,123800,390436735,3965,3965,3965,3965,35
|
|
20250210,123700,390297960,3965,3965,3965,3965,35
|
|
20250210,123600,390159185,3965,3960,3965,3960,77
|
|
20250210,123500,389854055,3960,3960,3960,3960,35
|
|
20250210,123400,389715455,3960,3965,3965,3960,669
|
|
20250210,123300,387063250,3965,3965,3965,3965,35
|
|
20250210,123200,386924475,3965,3965,3965,3965,35
|
|
20250210,123100,386785700,3965,3965,3965,3965,76
|
|
20250210,123000,386484360,3965,3965,3965,3965,36
|
|
20250210,122900,386341620,3965,3965,3965,3965,35
|
|
20250210,122800,386202845,3965,3965,3965,3965,715
|
|
20250210,122700,383367870,3970,3970,3970,3970,1078
|
|
20250210,122600,379088210,3970,3970,3970,3970,35
|
|
20250210,122500,378949260,3975,3975,3975,3975,50
|
|
20250210,122400,378750510,3975,3975,3975,3975,35
|
|
20250210,122300,378611385,3975,3975,3975,3975,35
|
|
20250210,122200,378472260,3975,3975,3975,3975,76
|
|
20250210,122100,378170160,3975,3975,3975,3975,71
|
|
20250210,122000,377887935,3975,3975,3975,3975,35
|
|
20250210,121900,377748810,3975,3975,3975,3975,76
|
|
20250210,121800,377446710,3975,3975,3975,3975,35
|
|
20250210,121700,377307585,3975,3980,3980,3975,235
|
|
20250210,121600,376372460,3975,3975,3975,3975,77
|
|
20250210,121500,376066385,3975,3975,3975,3975,35
|
|
20250210,121400,375927260,3975,3975,3975,3975,76
|
|
20250210,121300,375625160,3975,3975,3975,3975,36
|
|
20250210,121200,375482060,3975,3975,3975,3975,35
|
|
20250210,121100,375342935,3975,3975,3975,3975,76
|
|
20250210,121000,375040835,3975,3975,3975,3975,35
|
|
20250210,120900,374901710,3975,3975,3975,3975,35
|
|
20250210,120800,374762585,3975,3975,3975,3975,77
|
|
20250210,120700,374456510,3975,3975,3975,3975,35
|
|
20250210,120600,374317385,3975,3975,3975,3975,35
|
|
20250210,120500,374178260,3975,3975,3975,3975,77
|
|
20250210,120400,373872185,3975,3975,3975,3975,70
|
|
20250210,120300,373593935,3975,3975,3975,3975,35
|
|
20250210,120200,373454810,3975,3975,3975,3975,76
|
|
20250210,120100,373152710,3975,3975,3975,3975,35
|
|
20250210,120000,373013585,3975,3975,3975,3975,35
|
|
20250210,115900,372874460,3975,3975,3975,3975,76
|
|
20250210,115800,372572360,3985,3975,3985,3975,435
|
|
20250210,115700,370839235,3975,3975,3975,3975,66
|
|
20250210,115600,370576885,3980,3980,3980,3980,1977
|
|
20250210,115500,362708425,3980,3980,3980,3980,535
|
|
20250210,115400,360579125,3980,4000,4000,3980,788
|
|
20250210,115300,357427825,3980,3980,3980,3980,76
|
|
20250210,115200,357125345,3980,3980,3980,3980,95
|
|
20250210,115100,356747245,3980,3980,3980,3980,76
|
|
20250210,115000,356444765,3980,3980,3980,3980,35
|
|
20250210,114900,356305465,3980,3980,3980,3980,35
|
|
20250210,114800,356166165,3975,3975,3975,3975,78
|
|
20250210,114700,355856115,3975,4000,4000,3975,36
|
|
20250210,114600,355712990,3975,3975,3975,3975,70
|
|
20250210,114500,355434740,3990,3980,3990,3975,141
|
|
20250210,114400,354873580,3970,3970,3970,3970,65
|
|
20250210,114300,354615530,3970,3970,3970,3970,35
|
|
20250210,114200,354476580,3970,3970,3970,3970,76
|
|
20250210,114100,354174860,3970,3970,3970,3970,35
|
|
20250210,114000,354035910,3970,3975,3975,3970,66
|
|
20250210,113900,353773740,3970,3980,3980,3970,77
|
|
20250210,113800,353468040,3970,3970,3970,3970,35
|
|
20250210,113700,353329090,3970,3975,3975,3970,2035
|
|
20250210,113600,345246755,3975,3975,3975,3975,77
|
|
20250210,113500,344940680,3975,3975,3975,3975,35
|
|
20250210,113400,344801555,3975,3975,3975,3975,35
|
|
20250210,113300,344662430,3975,3980,3980,3975,76
|
|
20250210,113200,344360155,3975,3975,3975,3975,536
|
|
20250210,113100,342229555,3975,3980,3980,3975,76
|
|
20250210,113000,341927250,3980,3980,3980,3980,35
|
|
20250210,112900,341787950,3980,3980,3980,3980,70
|
|
20250210,112800,341509350,3970,3970,3970,3970,77
|
|
20250210,112700,341203660,3995,3965,3995,3965,37
|
|
20250210,112600,341056895,3970,3990,3990,3970,8035
|
|
20250210,112500,309097180,3990,3990,3990,3990,76
|
|
20250210,112400,308793940,3990,3990,3990,3990,151
|
|
20250210,112300,308191450,3985,3985,3985,3985,35
|
|
20250210,112200,308051975,3985,3985,3985,3985,76
|
|
20250210,112100,307749115,3990,3995,3995,3990,2920
|
|
20250210,112000,296095965,3995,3995,3995,3995,35
|
|
20250210,111900,295956140,3995,3995,3995,3995,106
|
|
20250210,111800,295532670,3995,3995,3995,3995,35
|
|
20250210,111700,295392845,4000,4000,4000,3995,40
|
|
20250210,111600,295233020,3995,4000,4000,3995,2077
|
|
20250210,111500,286925405,3990,3990,3990,3990,61
|
|
20250210,111400,286682015,3990,3990,3990,3990,10
|
|
20250210,111300,286642115,3985,3990,3990,3985,96
|
|
20250210,111200,286259455,3990,3990,3990,3990,55
|
|
20250210,111100,286040005,3985,3990,3990,3985,111
|
|
20250210,111000,285597495,3990,3990,3990,3990,35
|
|
20250210,110900,285457845,3985,3985,3985,3985,35
|
|
20250210,110800,285318370,3985,3985,3985,3985,77
|
|
20250210,110700,285011525,3985,3985,3985,3985,36
|
|
20250210,110600,284868065,3990,3990,4000,3990,640
|
|
20250210,110500,282314415,3990,3990,3990,3990,76
|
|
20250210,110400,282011175,3990,3990,3990,3990,35
|
|
20250210,110300,281871525,3990,3990,3990,3990,35
|
|
20250210,110200,281731875,3990,3990,3990,3990,76
|
|
20250210,110100,281428635,3980,3990,3990,3980,65
|
|
20250210,110000,281169635,3980,3985,3985,3980,55
|
|
20250210,105900,280950635,3985,3985,3985,3985,77
|
|
20250210,105800,280643790,3985,3985,3985,3985,35
|
|
20250210,105700,280504315,3985,3985,3985,3985,35
|
|
20250210,105600,280364840,3985,3985,3985,3985,117
|
|
20250210,105500,279898595,3980,3980,3980,3980,65
|
|
20250210,105400,279639895,3980,3985,3985,3980,40
|
|
20250210,105300,279480670,3980,3980,3980,3980,111
|
|
20250210,105200,279038890,3985,3995,3995,3980,4035
|
|
20250210,105100,262947325,4005,3990,4005,3990,82
|
|
20250210,105000,262620070,3990,3990,3990,3990,35
|
|
20250210,104900,262480420,4005,3990,4005,3990,40
|
|
20250210,104800,262320745,3990,3990,3990,3990,77
|
|
20250210,104700,262013515,3990,3990,3990,3990,35
|
|
20250210,104600,261873865,3990,3990,3990,3990,35
|
|
20250210,104500,261734215,4005,3990,4005,3990,81
|
|
20250210,104400,261410950,3990,3990,3990,3990,35
|
|
20250210,104300,261271300,3995,3995,3995,3995,105
|
|
20250210,104200,260851825,3995,3995,3995,3990,46
|
|
20250210,104100,260668235,4005,3990,4005,3990,40
|
|
20250210,104000,260508560,3995,3990,3995,3990,40
|
|
20250210,103900,260348935,3995,3995,3995,3990,111
|
|
20250210,103800,259905870,3990,3995,3995,3990,40
|
|
20250210,103700,259746245,3990,3995,3995,3990,586
|
|
20250210,103600,257405355,3990,3990,3990,3990,112
|
|
20250210,103500,256958475,3990,3990,3990,3990,35
|
|
20250210,103400,256818825,3995,3995,3995,3995,1441
|
|
20250210,103300,251062030,3990,3990,3990,3990,76
|
|
20250210,103200,250758790,3990,3990,3990,3990,35
|
|
20250210,103100,250619140,3990,3990,3990,3990,76
|
|
20250210,103000,250315900,4005,3990,4005,3990,37
|
|
20250210,102900,250168240,3990,3990,3990,3990,35
|
|
20250210,102800,250028590,3990,3990,3990,3990,77
|
|
20250210,102700,249721360,3990,4005,4005,3990,36
|
|
20250210,102600,249577705,3990,3990,3990,3990,36
|
|
20250210,102500,249434065,4005,3990,4005,3990,168
|
|
20250210,102400,248763715,3990,3990,3990,3990,35
|
|
20250210,102300,248624065,3990,3990,3990,3990,35
|
|
20250210,102200,248484415,3990,3990,3990,3990,102
|
|
20250210,102100,248077435,3990,3990,3990,3990,35
|
|
20250210,102000,247937785,4000,4000,4000,4000,9
|
|
20250210,101900,247901785,4000,4000,4000,4000,96
|
|
20250210,101800,247517785,3990,3990,3990,3990,181
|
|
20250210,101700,246795595,4000,4000,4000,4000,1000
|
|
20250210,101600,242795595,3990,3995,3995,3990,134
|
|
20250210,101500,242260725,3995,3995,3995,3995,249
|
|
20250210,101400,241265970,3995,3995,3995,3995,2187
|
|
20250210,101300,232528905,3995,3995,3995,3995,0
|
|
20250210,101200,232528905,3995,3995,3995,3995,0
|
|
20250210,101100,232528905,3995,4000,4000,3995,1680
|
|
20250210,101000,225813875,4000,4000,4000,4000,131
|
|
20250210,100900,225289875,4010,4010,4010,4010,34
|
|
20250210,100800,225153535,4010,4010,4010,4010,10
|
|
20250210,100700,225113435,4010,4010,4010,4010,1
|
|
20250210,100600,225109425,4010,4010,4010,4010,0
|
|
20250210,100500,225109425,4010,4010,4010,4010,249
|
|
20250210,100400,224110935,4010,4010,4010,4010,2
|
|
20250210,100300,224102915,4010,4010,4010,4010,22
|
|
20250210,100200,224014695,4000,4000,4000,4000,0
|
|
20250210,100100,224014695,4000,4000,4000,4000,0
|
|
20250210,100000,224014695,4000,4000,4000,4000,0
|
|
20250210,095900,224014695,4000,4000,4000,4000,0
|
|
20250210,095800,224014695,4000,4000,4000,4000,100
|
|
20250210,095700,223614695,4000,4000,4000,4000,25
|
|
20250210,095600,223514695,4010,4010,4010,4010,0
|
|
20250210,095500,223514695,4010,4010,4010,4010,340
|
|
20250210,095400,222151295,4010,4010,4010,4010,0
|
|
20250210,095300,222151295,4010,4010,4010,4010,809
|
|
20250210,095200,218907205,4030,4010,4030,4010,417
|
|
20250210,095100,217234995,4000,4010,4010,4000,254
|
|
20250210,095000,216218985,4010,4000,4010,4000,680
|
|
20250210,094900,213498965,3995,4000,4000,3995,539
|
|
20250210,094800,211343965,3995,4000,4000,3995,514
|
|
20250210,094700,209288055,4000,4000,4000,4000,7
|
|
20250210,094600,209260055,4000,3995,4000,3995,7
|
|
20250210,094500,209232080,3995,3995,3995,3995,506
|
|
20250210,094400,207210610,3995,3990,3995,3990,347
|
|
20250210,094300,205826075,3990,3995,4000,3990,2000
|
|
20250210,094200,197833940,3995,3990,3995,3990,789
|
|
20250210,094100,194684630,3970,3970,3970,3970,0
|
|
20250210,094000,194684630,3970,3970,3975,3970,1040
|
|
20250210,093900,190555780,3965,3960,3965,3960,500
|
|
20250210,093800,188575280,3950,3950,3950,3950,0
|
|
20250210,093700,188575280,3950,3950,3950,3950,0
|
|
20250210,093600,188575280,3950,3950,3950,3950,50
|
|
20250210,093500,188377780,3945,3945,3945,3945,1
|
|
20250210,093400,188373835,3940,3955,3955,3940,91
|
|
20250210,093300,188015280,3955,3945,3955,3940,3368
|
|
20250210,093200,174710180,3950,3950,3950,3950,348
|
|
20250210,093100,173335580,3950,3960,3960,3950,170
|
|
20250210,093000,172663080,3945,3960,3960,3945,483
|
|
20250210,092900,170757465,3965,3965,3965,3965,1
|
|
20250210,092800,170753500,3945,3945,3945,3945,576
|
|
20250210,092700,168481180,3945,3950,3950,3945,2030
|
|
20250210,092600,160472680,3950,3950,3950,3945,736
|
|
20250210,092500,157568010,3950,3955,3955,3950,1837
|
|
20250210,092400,150311785,3955,3955,3955,3955,300
|
|
20250210,092300,149125285,3950,3955,3955,3950,1544
|
|
20250210,092200,143025625,3955,3955,3955,3955,0
|
|
20250210,092100,143025625,3955,3955,3955,3955,60
|
|
20250210,092000,142788325,3955,3965,3965,3955,1442
|
|
20250210,091900,137079130,3965,3970,3970,3965,31
|
|
20250210,091800,136956165,3980,3980,3980,3980,1
|
|
20250210,091700,136952185,3985,3985,3985,3985,1400
|
|
20250210,091600,131373185,3970,3975,3975,3970,19
|
|
20250210,091500,131297730,3975,3975,3975,3975,0
|
|
20250210,091400,131297730,3975,3975,3975,3975,300
|
|
20250210,091300,130105230,3975,3975,3975,3975,50
|
|
20250210,091200,129906480,3975,3955,3975,3955,3430
|
|
20250210,091100,116333385,3955,3960,3960,3955,2366
|
|
20250210,091000,106965185,3960,3965,3970,3960,2615
|
|
20250210,090900,96597675,3995,3995,3995,3995,1200
|
|
20250210,090800,91803675,3995,3980,3995,3980,5101
|
|
20250210,090700,71426680,3960,3970,3970,3960,3050
|
|
20250210,090600,59346895,3970,3960,3990,3960,1551
|
|
20250210,090500,53199905,3960,3985,3985,3960,163
|
|
20250210,090400,52554400,3950,3970,3970,3945,5216
|
|
20250210,090300,31941825,3970,3985,3985,3970,5104
|
|
20250210,090200,11655735,3985,3990,3990,3985,725
|
|
20250210,090100,8765560,3990,4005,4005,3990,2090
|
|
20250210,090000,419660,4020,4040,4040,4020,104
|