651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,194700,20924614110,11670,11670,11670,11670,0
|
|
20250210,194600,20924614110,11670,11670,11670,11670,0
|
|
20250210,194500,20924614110,11670,11670,11670,11670,0
|
|
20250210,194400,20924614110,11670,11670,11670,11670,0
|
|
20250210,194300,20924614110,11670,11670,11670,11670,0
|
|
20250210,194200,20924614110,11670,11670,11670,11670,0
|
|
20250210,194100,20924614110,11670,11670,11670,11670,0
|
|
20250210,194000,20924614110,11670,11670,11670,11670,0
|
|
20250210,193900,20924614110,11670,11670,11670,11670,0
|
|
20250210,193800,20924614110,11670,11670,11670,11670,0
|
|
20250210,193700,20924614110,11670,11670,11670,11670,0
|
|
20250210,193600,20924614110,11670,11670,11670,11670,0
|
|
20250210,193500,20924614110,11670,11670,11670,11670,0
|
|
20250210,193400,20924614110,11670,11670,11670,11670,0
|
|
20250210,193300,20924614110,11670,11670,11670,11670,0
|
|
20250210,193200,20924614110,11670,11670,11670,11670,0
|
|
20250210,193100,20924614110,11670,11670,11670,11670,0
|
|
20250210,193000,20924614110,11670,11670,11670,11670,0
|
|
20250210,192900,20924614110,11670,11670,11670,11670,0
|
|
20250210,192800,20924614110,11670,11670,11670,11670,0
|
|
20250210,192700,20924614110,11670,11670,11670,11670,0
|
|
20250210,192600,20924614110,11670,11670,11670,11670,0
|
|
20250210,192500,20924614110,11670,11670,11670,11670,0
|
|
20250210,192400,20924614110,11670,11670,11670,11670,0
|
|
20250210,192300,20924614110,11670,11670,11670,11670,0
|
|
20250210,192200,20924614110,11670,11670,11670,11670,0
|
|
20250210,192100,20924614110,11670,11670,11670,11670,0
|
|
20250210,192000,20924614110,11670,11670,11670,11670,0
|
|
20250210,191900,20924614110,11670,11670,11670,11670,0
|
|
20250210,191800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,191700,20924614110,11670,11670,11670,11670,0
|
|
20250210,191600,20924614110,11670,11670,11670,11670,0
|
|
20250210,191500,20924614110,11670,11670,11670,11670,0
|
|
20250210,191400,20924614110,11670,11670,11670,11670,0
|
|
20250210,191300,20924614110,11670,11670,11670,11670,0
|
|
20250210,191200,20924614110,11670,11670,11670,11670,0
|
|
20250210,191100,20924614110,11670,11670,11670,11670,0
|
|
20250210,191000,20924614110,11670,11670,11670,11670,0
|
|
20250210,190900,20924614110,11670,11670,11670,11670,0
|
|
20250210,190800,20924614110,11670,11670,11670,11670,0
|
|
20250210,190700,20924614110,11670,11670,11670,11670,0
|
|
20250210,190600,20924614110,11670,11670,11670,11670,0
|
|
20250210,190500,20924614110,11670,11670,11670,11670,0
|
|
20250210,190400,20924614110,11670,11670,11670,11670,0
|
|
20250210,190300,20924614110,11670,11670,11670,11670,0
|
|
20250210,190200,20924614110,11670,11670,11670,11670,0
|
|
20250210,190100,20924614110,11670,11670,11670,11670,0
|
|
20250210,190000,20924614110,11670,11670,11670,11670,0
|
|
20250210,185900,20924614110,11670,11670,11670,11670,0
|
|
20250210,185800,20924614110,11670,11670,11670,11670,0
|
|
20250210,185700,20924614110,11670,11670,11670,11670,0
|
|
20250210,185600,20924614110,11670,11670,11670,11670,0
|
|
20250210,185500,20924614110,11670,11670,11670,11670,0
|
|
20250210,185400,20924614110,11670,11670,11670,11670,0
|
|
20250210,185300,20924614110,11670,11670,11670,11670,0
|
|
20250210,185200,20924614110,11670,11670,11670,11670,0
|
|
20250210,185100,20924614110,11670,11670,11670,11670,0
|
|
20250210,185000,20924614110,11670,11670,11670,11670,0
|
|
20250210,184900,20924614110,11670,11670,11670,11670,0
|
|
20250210,184800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,184700,20924614110,11670,11670,11670,11670,0
|
|
20250210,184600,20924614110,11670,11670,11670,11670,0
|
|
20250210,184500,20924614110,11670,11670,11670,11670,0
|
|
20250210,184400,20924614110,11670,11670,11670,11670,0
|
|
20250210,184300,20924614110,11670,11670,11670,11670,0
|
|
20250210,184200,20924614110,11670,11670,11670,11670,0
|
|
20250210,184100,20924614110,11670,11670,11670,11670,0
|
|
20250210,184000,20924614110,11670,11670,11670,11670,0
|
|
20250210,183900,20924614110,11670,11670,11670,11670,0
|
|
20250210,183800,20924614110,11670,11670,11670,11670,0
|
|
20250210,183700,20924614110,11670,11670,11670,11670,0
|
|
20250210,183600,20924614110,11670,11670,11670,11670,0
|
|
20250210,183500,20924614110,11670,11670,11670,11670,0
|
|
20250210,183400,20924614110,11670,11670,11670,11670,0
|
|
20250210,183300,20924614110,11670,11670,11670,11670,0
|
|
20250210,183200,20924614110,11670,11670,11670,11670,0
|
|
20250210,183100,20924614110,11670,11670,11670,11670,0
|
|
20250210,183000,20924614110,11670,11670,11670,11670,0
|
|
20250210,182900,20924614110,11670,11670,11670,11670,0
|
|
20250210,182800,20924614110,11670,11670,11670,11670,0
|
|
20250210,182700,20924614110,11670,11670,11670,11670,0
|
|
20250210,182600,20924614110,11670,11670,11670,11670,0
|
|
20250210,182500,20924614110,11670,11670,11670,11670,0
|
|
20250210,182400,20924614110,11670,11670,11670,11670,0
|
|
20250210,182300,20924614110,11670,11670,11670,11670,0
|
|
20250210,182200,20924614110,11670,11670,11670,11670,0
|
|
20250210,182100,20924614110,11670,11670,11670,11670,0
|
|
20250210,182000,20924614110,11670,11670,11670,11670,0
|
|
20250210,181900,20924614110,11670,11670,11670,11670,0
|
|
20250210,181800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,181700,20924614110,11670,11670,11670,11670,0
|
|
20250210,181600,20924614110,11670,11670,11670,11670,0
|
|
20250210,181500,20924614110,11670,11670,11670,11670,0
|
|
20250210,181400,20924614110,11670,11670,11670,11670,0
|
|
20250210,181300,20924614110,11670,11670,11670,11670,0
|
|
20250210,181200,20924614110,11670,11670,11670,11670,0
|
|
20250210,181100,20924614110,11670,11670,11670,11670,0
|
|
20250210,181000,20924614110,11670,11670,11670,11670,0
|
|
20250210,180900,20924614110,11670,11670,11670,11670,0
|
|
20250210,180800,20924614110,11670,11670,11670,11670,0
|
|
20250210,180700,20924614110,11670,11670,11670,11670,0
|
|
20250210,180600,20924614110,11670,11670,11670,11670,0
|
|
20250210,180500,20924614110,11670,11670,11670,11670,0
|
|
20250210,180400,20924614110,11670,11670,11670,11670,0
|
|
20250210,180300,20924614110,11670,11670,11670,11670,0
|
|
20250210,180200,20924614110,11670,11670,11670,11670,0
|
|
20250210,180100,20924614110,11670,11670,11670,11670,0
|
|
20250210,180000,20924614110,11670,11670,11670,11670,0
|
|
20250210,175900,20924614110,11670,11670,11670,11670,0
|
|
20250210,175800,20924614110,11670,11670,11670,11670,0
|
|
20250210,175700,20924614110,11670,11670,11670,11670,0
|
|
20250210,175600,20924614110,11670,11670,11670,11670,0
|
|
20250210,175500,20924614110,11670,11670,11670,11670,0
|
|
20250210,175400,20924614110,11670,11670,11670,11670,0
|
|
20250210,175300,20924614110,11670,11670,11670,11670,0
|
|
20250210,175200,20924614110,11670,11670,11670,11670,0
|
|
20250210,175100,20924614110,11670,11670,11670,11670,0
|
|
20250210,175000,20924614110,11670,11670,11670,11670,0
|
|
20250210,174900,20924614110,11670,11670,11670,11670,0
|
|
20250210,174800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,174700,20924614110,11670,11670,11670,11670,0
|
|
20250210,174600,20924614110,11670,11670,11670,11670,0
|
|
20250210,174500,20924614110,11670,11670,11670,11670,0
|
|
20250210,174400,20924614110,11670,11670,11670,11670,0
|
|
20250210,174300,20924614110,11670,11670,11670,11670,0
|
|
20250210,174200,20924614110,11670,11670,11670,11670,0
|
|
20250210,174100,20924614110,11670,11670,11670,11670,0
|
|
20250210,174000,20924614110,11670,11670,11670,11670,0
|
|
20250210,173900,20924614110,11670,11670,11670,11670,0
|
|
20250210,173800,20924614110,11670,11670,11670,11670,0
|
|
20250210,173700,20924614110,11670,11670,11670,11670,0
|
|
20250210,173600,20924614110,11670,11670,11670,11670,0
|
|
20250210,173500,20924614110,11670,11670,11670,11670,0
|
|
20250210,173400,20924614110,11670,11670,11670,11670,0
|
|
20250210,173300,20924614110,11670,11670,11670,11670,0
|
|
20250210,173200,20924614110,11670,11670,11670,11670,0
|
|
20250210,173100,20924614110,11670,11670,11670,11670,0
|
|
20250210,173000,20924614110,11670,11670,11670,11670,0
|
|
20250210,172900,20924614110,11670,11670,11670,11670,0
|
|
20250210,172800,20924614110,11670,11670,11670,11670,0
|
|
20250210,172700,20924614110,11670,11670,11670,11670,0
|
|
20250210,172600,20924614110,11670,11670,11670,11670,0
|
|
20250210,172500,20924614110,11670,11670,11670,11670,0
|
|
20250210,172400,20924614110,11670,11670,11670,11670,0
|
|
20250210,172300,20924614110,11670,11670,11670,11670,0
|
|
20250210,172200,20924614110,11670,11670,11670,11670,0
|
|
20250210,172100,20924614110,11670,11670,11670,11670,0
|
|
20250210,172000,20924614110,11670,11670,11670,11670,0
|
|
20250210,171900,20924614110,11670,11670,11670,11670,0
|
|
20250210,171800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,171700,20924614110,11670,11670,11670,11670,0
|
|
20250210,171600,20924614110,11670,11670,11670,11670,0
|
|
20250210,171500,20924614110,11670,11670,11670,11670,0
|
|
20250210,171400,20924614110,11670,11670,11670,11670,0
|
|
20250210,171300,20924614110,11670,11670,11670,11670,0
|
|
20250210,171200,20924614110,11670,11670,11670,11670,0
|
|
20250210,171100,20924614110,11670,11670,11670,11670,0
|
|
20250210,171000,20924614110,11670,11670,11670,11670,0
|
|
20250210,170900,20924614110,11670,11670,11670,11670,0
|
|
20250210,170800,20924614110,11670,11670,11670,11670,0
|
|
20250210,170700,20924614110,11670,11670,11670,11670,0
|
|
20250210,170600,20924614110,11670,11670,11670,11670,0
|
|
20250210,170500,20924614110,11670,11670,11670,11670,0
|
|
20250210,170400,20924614110,11670,11670,11670,11670,0
|
|
20250210,170300,20924614110,11670,11670,11670,11670,0
|
|
20250210,170200,20924614110,11670,11670,11670,11670,0
|
|
20250210,170100,20924614110,11670,11670,11670,11670,0
|
|
20250210,170000,20924614110,11670,11670,11670,11670,0
|
|
20250210,165900,20924614110,11670,11670,11670,11670,0
|
|
20250210,165800,20924614110,11670,11670,11670,11670,0
|
|
20250210,165700,20924614110,11670,11670,11670,11670,0
|
|
20250210,165600,20924614110,11670,11670,11670,11670,0
|
|
20250210,165500,20924614110,11670,11670,11670,11670,0
|
|
20250210,165400,20924614110,11670,11670,11670,11670,0
|
|
20250210,165300,20924614110,11670,11670,11670,11670,0
|
|
20250210,165200,20924614110,11670,11670,11670,11670,0
|
|
20250210,165100,20924614110,11670,11670,11670,11670,0
|
|
20250210,165000,20924614110,11670,11670,11670,11670,0
|
|
20250210,164900,20924614110,11670,11670,11670,11670,0
|
|
20250210,164800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,164700,20924614110,11670,11670,11670,11670,0
|
|
20250210,164600,20924614110,11670,11670,11670,11670,0
|
|
20250210,164500,20924614110,11670,11670,11670,11670,0
|
|
20250210,164400,20924614110,11670,11670,11670,11670,0
|
|
20250210,164300,20924614110,11670,11670,11670,11670,0
|
|
20250210,164200,20924614110,11670,11670,11670,11670,0
|
|
20250210,164100,20924614110,11670,11670,11670,11670,0
|
|
20250210,164000,20924614110,11670,11670,11670,11670,0
|
|
20250210,163900,20924614110,11670,11670,11670,11670,0
|
|
20250210,163800,20924614110,11670,11670,11670,11670,0
|
|
20250210,163700,20924614110,11670,11670,11670,11670,0
|
|
20250210,163600,20924614110,11670,11670,11670,11670,0
|
|
20250210,163500,20924614110,11670,11670,11670,11670,0
|
|
20250210,163400,20924614110,11670,11670,11670,11670,0
|
|
20250210,163300,20924614110,11670,11670,11670,11670,0
|
|
20250210,163200,20924614110,11670,11670,11670,11670,0
|
|
20250210,163100,20924614110,11670,11670,11670,11670,0
|
|
20250210,163000,20924614110,11670,11670,11670,11670,0
|
|
20250210,162900,20924614110,11670,11670,11670,11670,0
|
|
20250210,162800,20924614110,11670,11670,11670,11670,0
|
|
20250210,162700,20924614110,11670,11670,11670,11670,0
|
|
20250210,162600,20924614110,11670,11670,11670,11670,0
|
|
20250210,162500,20924614110,11670,11670,11670,11670,0
|
|
20250210,162400,20924614110,11670,11670,11670,11670,0
|
|
20250210,162300,20924614110,11670,11670,11670,11670,0
|
|
20250210,162200,20924614110,11670,11670,11670,11670,0
|
|
20250210,162100,20924614110,11670,11670,11670,11670,0
|
|
20250210,162000,20924614110,11670,11670,11670,11670,0
|
|
20250210,161900,20924614110,11670,11670,11670,11670,0
|
|
20250210,161800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,161700,20924614110,11670,11670,11670,11670,0
|
|
20250210,161600,20924614110,11670,11670,11670,11670,0
|
|
20250210,161500,20924614110,11670,11670,11670,11670,0
|
|
20250210,161400,20924614110,11670,11670,11670,11670,0
|
|
20250210,161300,20924614110,11670,11670,11670,11670,0
|
|
20250210,161200,20924614110,11670,11670,11670,11670,0
|
|
20250210,161100,20924614110,11670,11670,11670,11670,0
|
|
20250210,161000,20924614110,11670,11670,11670,11670,0
|
|
20250210,160900,20924614110,11670,11670,11670,11670,0
|
|
20250210,160800,20924614110,11670,11670,11670,11670,0
|
|
20250210,160700,20924614110,11670,11670,11670,11670,0
|
|
20250210,160600,20924614110,11670,11670,11670,11670,0
|
|
20250210,160500,20924614110,11670,11670,11670,11670,0
|
|
20250210,160400,20924614110,11670,11670,11670,11670,0
|
|
20250210,160300,20924614110,11670,11670,11670,11670,0
|
|
20250210,160200,20924614110,11670,11670,11670,11670,0
|
|
20250210,160100,20924614110,11670,11670,11670,11670,0
|
|
20250210,160000,20924614110,11670,11670,11670,11670,0
|
|
20250210,155900,20924614110,11670,11670,11670,11670,0
|
|
20250210,155800,20924614110,11670,11670,11670,11670,0
|
|
20250210,155700,20924614110,11670,11670,11670,11670,0
|
|
20250210,155600,20924614110,11670,11670,11670,11670,0
|
|
20250210,155500,20924614110,11670,11670,11670,11670,0
|
|
20250210,155400,20924614110,11670,11670,11670,11670,0
|
|
20250210,155300,20924614110,11670,11670,11670,11670,0
|
|
20250210,155200,20924614110,11670,11670,11670,11670,0
|
|
20250210,155100,20924614110,11670,11670,11670,11670,0
|
|
20250210,155000,20924614110,11670,11670,11670,11670,0
|
|
20250210,154900,20924614110,11670,11670,11670,11670,0
|
|
20250210,154800,20924614110,11670,11670,11670,11670,38003
|
|
20250210,154700,20924614110,11670,11670,11670,11670,0
|
|
20250210,154600,20924614110,11670,11670,11670,11670,0
|
|
20250210,154500,20924614110,11670,11670,11670,11670,0
|
|
20250210,154400,20924614110,11670,11670,11670,11670,0
|
|
20250210,154300,20924614110,11670,11670,11670,11670,0
|
|
20250210,154200,20924614110,11670,11670,11670,11670,0
|
|
20250210,154100,20924614110,11670,11670,11670,11670,0
|
|
20250210,154000,20924614110,11670,11670,11670,11670,0
|
|
20250210,153900,20924614110,11670,11670,11670,11670,0
|
|
20250210,153800,20924614110,11670,11670,11670,11670,0
|
|
20250210,153700,20924614110,11670,11670,11670,11670,0
|
|
20250210,153600,20924614110,11670,11670,11670,11670,0
|
|
20250210,153500,20924614110,11670,11670,11670,11670,0
|
|
20250210,153400,20924614110,11670,11670,11670,11670,0
|
|
20250210,153300,20924614110,11670,11670,11670,11670,0
|
|
20250210,153200,20924614110,11670,11670,11670,11670,0
|
|
20250210,153100,20924614110,11670,11670,11670,11670,0
|
|
20250210,153000,20924614110,11670,11670,11670,11670,38003
|
|
20250210,152900,20481119100,11670,11670,11670,11670,0
|
|
20250210,152800,20481119100,11670,11670,11670,11670,0
|
|
20250210,152700,20481119100,11670,11670,11670,11670,0
|
|
20250210,152600,20481119100,11670,11670,11670,11670,0
|
|
20250210,152500,20481119100,11670,11670,11670,11670,0
|
|
20250210,152400,20481119100,11670,11670,11670,11670,0
|
|
20250210,152300,20481119100,11670,11670,11670,11670,0
|
|
20250210,152200,20481119100,11670,11670,11670,11670,0
|
|
20250210,152100,20481119100,11670,11670,11670,11670,0
|
|
20250210,152000,20481119100,11670,11670,11670,11670,0
|
|
20250210,151900,20481119100,11670,11650,11670,11650,7272
|
|
20250210,151800,20396302670,11650,11640,11660,11640,5024
|
|
20250210,151700,20337766810,11650,11650,11650,11630,9176
|
|
20250210,151600,20230925890,11650,11630,11650,11630,15112
|
|
20250210,151500,20055022320,11630,11630,11640,11630,2693
|
|
20250210,151400,20023694830,11640,11640,11640,11630,3922
|
|
20250210,151300,19978044930,11640,11630,11640,11620,1865
|
|
20250210,151200,19956351080,11630,11630,11630,11620,4586
|
|
20250210,151100,19903019220,11630,11630,11630,11620,1783
|
|
20250210,151000,19882290920,11630,11610,11640,11610,8630
|
|
20250210,150900,19781981120,11610,11610,11620,11590,15183
|
|
20250210,150800,19605786420,11600,11610,11620,11600,8612
|
|
20250210,150700,19505768520,11620,11620,11620,11610,9626
|
|
20250210,150600,19393923710,11610,11620,11620,11610,8404
|
|
20250210,150500,19296341200,11620,11620,11630,11610,2611
|
|
20250210,150400,19266008320,11610,11650,11660,11610,6913
|
|
20250210,150300,19185614540,11650,11640,11650,11630,4003
|
|
20250210,150200,19139002130,11640,11650,11660,11630,3891
|
|
20250210,150100,19093687150,11650,11650,11670,11650,4953
|
|
20250210,150000,19035943230,11660,11660,11660,11650,1700
|
|
20250210,145900,19016127640,11660,11670,11670,11650,3356
|
|
20250210,145800,18976998480,11670,11620,11670,11620,10826
|
|
20250210,145700,18850780510,11620,11650,11660,11610,8020
|
|
20250210,145600,18757507600,11660,11660,11660,11630,5243
|
|
20250210,145500,18696451700,11650,11650,11660,11640,2920
|
|
20250210,145400,18662425690,11640,11650,11660,11640,2805
|
|
20250210,145300,18629764780,11650,11660,11660,11640,3795
|
|
20250210,145200,18585552240,11660,11660,11660,11650,1769
|
|
20250210,145100,18564938120,11660,11670,11670,11650,2498
|
|
20250210,145000,18535807360,11660,11640,11670,11640,1620
|
|
20250210,144900,18516921130,11640,11670,11680,11640,12584
|
|
20250210,144800,18370093300,11670,11680,11690,11630,12982
|
|
20250210,144700,18218554770,11670,11650,11680,11650,5711
|
|
20250210,144600,18151901900,11670,11640,11670,11630,7451
|
|
20250210,144500,18065093140,11630,11640,11650,11630,6018
|
|
20250210,144400,17995030220,11640,11650,11650,11640,2102
|
|
20250210,144300,17970550370,11650,11630,11650,11610,15647
|
|
20250210,144200,17788453360,11640,11590,11640,11580,15363
|
|
20250210,144100,17609867790,11580,11630,11640,11580,11899
|
|
20250210,144000,17471759920,11630,11650,11660,11620,8901
|
|
20250210,143900,17368143330,11650,11620,11660,11620,2849
|
|
20250210,143800,17334982310,11620,11640,11650,11620,6162
|
|
20250210,143700,17263283710,11630,11650,11670,11620,6242
|
|
20250210,143600,17190649540,11660,11650,11670,11640,6229
|
|
20250210,143500,17118040550,11630,11680,11690,11620,18923
|
|
20250210,143400,16897216130,11690,11630,11690,11630,19014
|
|
20250210,143300,16675567140,11640,11610,11640,11580,18699
|
|
20250210,143200,16458351910,11610,11600,11620,11590,4861
|
|
20250210,143100,16401952660,11600,11560,11600,11550,7095
|
|
20250210,143000,16319719620,11570,11550,11590,11550,6126
|
|
20250210,142900,16248855050,11550,11540,11550,11540,1474
|
|
20250210,142800,16231832130,11540,11520,11550,11520,4099
|
|
20250210,142700,16184529690,11520,11510,11550,11500,3208
|
|
20250210,142600,16147528430,11500,11530,11540,11500,8018
|
|
20250210,142500,16055117910,11530,11530,11540,11530,689
|
|
20250210,142400,16047168980,11530,11530,11540,11530,687
|
|
20250210,142300,16039246730,11540,11500,11540,11500,4070
|
|
20250210,142200,15992376640,11500,11520,11530,11500,2729
|
|
20250210,142100,15960957020,11510,11520,11520,11510,2915
|
|
20250210,142000,15927389580,11520,11520,11530,11510,3651
|
|
20250210,141900,15885339770,11530,11530,11540,11520,4469
|
|
20250210,141800,15833822560,11530,11540,11540,11530,3024
|
|
20250210,141700,15798939870,11530,11560,11570,11530,3658
|
|
20250210,141600,15756690760,11560,11550,11560,11540,2524
|
|
20250210,141500,15727534200,11540,11610,11610,11540,5714
|
|
20250210,141400,15661473440,11610,11620,11630,11580,16897
|
|
20250210,141300,15465302010,11630,11610,11630,11600,7365
|
|
20250210,141200,15379746120,11610,11590,11610,11580,4235
|
|
20250210,141100,15330620350,11580,11610,11610,11580,5535
|
|
20250210,141000,15266468320,11610,11590,11610,11560,13436
|
|
20250210,140900,15110758930,11590,11590,11600,11570,5993
|
|
20250210,140800,15041334210,11590,11560,11600,11560,11450
|
|
20250210,140700,14908609810,11590,11480,11620,11480,79351
|
|
20250210,140600,13993498350,11480,11480,11490,11460,5478
|
|
20250210,140500,13930625390,11480,11410,11480,11400,24373
|
|
20250210,140400,13651562030,11400,11410,11420,11400,3805
|
|
20250210,140300,13608146370,11410,11410,11420,11400,1662
|
|
20250210,140200,13589188140,11410,11420,11430,11410,928
|
|
20250210,140100,13578591820,11420,11410,11420,11400,2154
|
|
20250210,140000,13554008640,11410,11400,11410,11400,296
|
|
20250210,135900,13550632970,11400,11410,11420,11400,1258
|
|
20250210,135800,13536281130,11410,11410,11410,11400,4070
|
|
20250210,135700,13489877170,11410,11410,11410,11400,1229
|
|
20250210,135600,13475856610,11400,11430,11430,11400,3754
|
|
20250210,135500,13433028080,11420,11430,11440,11420,3018
|
|
20250210,135400,13398543010,11430,11430,11440,11430,1705
|
|
20250210,135300,13379040660,11430,11420,11430,11420,5760
|
|
20250210,135200,13313209560,11420,11420,11420,11410,3343
|
|
20250210,135100,13275033020,11410,11390,11420,11390,9689
|
|
20250210,135000,13164550530,11380,11380,11400,11380,2907
|
|
20250210,134900,13131442700,11390,11390,11390,11380,788
|
|
20250210,134800,13122475020,11380,11380,11390,11380,1670
|
|
20250210,134700,13103460350,11390,11360,11400,11360,6604
|
|
20250210,134600,13028313220,11360,11370,11370,11360,54
|
|
20250210,134500,13027699430,11360,11360,11370,11360,862
|
|
20250210,134400,13017904910,11360,11360,11360,11360,562
|
|
20250210,134300,13011520590,11360,11350,11370,11350,1455
|
|
20250210,134200,12994999460,11350,11340,11350,11330,1651
|
|
20250210,134100,12976266940,11340,11350,11350,11340,3581
|
|
20250210,134000,12935652920,11350,11360,11360,11340,625
|
|
20250210,133900,12928559500,11360,11340,11370,11340,3538
|
|
20250210,133800,12888416890,11330,11360,11370,11330,6420
|
|
20250210,133700,12815536310,11370,11370,11370,11360,1739
|
|
20250210,133600,12795776600,11370,11360,11370,11360,304
|
|
20250210,133500,12792321230,11360,11370,11370,11360,1033
|
|
20250210,133400,12780584710,11370,11360,11380,11360,745
|
|
20250210,133300,12772114590,11380,11370,11380,11350,1869
|
|
20250210,133200,12750869270,11370,11360,11370,11360,765
|
|
20250210,133100,12742178490,11360,11380,11390,11360,1316
|
|
20250210,133000,12727208970,11380,11380,11390,11380,925
|
|
20250210,132900,12716678750,11380,11370,11390,11370,1830
|
|
20250210,132800,12695853510,11370,11360,11380,11360,363
|
|
20250210,132700,12691724330,11380,11370,11380,11360,573
|
|
20250210,132600,12685211320,11360,11370,11380,11340,10102
|
|
20250210,132500,12570495590,11370,11350,11390,11350,2385
|
|
20250210,132400,12543376800,11350,11370,11370,11350,1286
|
|
20250210,132300,12528776450,11370,11360,11370,11350,5991
|
|
20250210,132200,12460760300,11350,11370,11370,11350,1293
|
|
20250210,132100,12446070750,11370,11370,11380,11360,1645
|
|
20250210,132000,12427368450,11370,11370,11380,11360,829
|
|
20250210,131900,12417937760,11360,11350,11400,11350,3135
|
|
20250210,131800,12382340830,11370,11370,11390,11350,2031
|
|
20250210,131700,12359257560,11370,11380,11400,11370,2068
|
|
20250210,131600,12335723330,11380,11400,11400,11370,3331
|
|
20250210,131500,12297817050,11390,11390,11400,11380,2301
|
|
20250210,131400,12271599610,11380,11400,11400,11380,1292
|
|
20250210,131300,12256884840,11390,11390,11400,11390,436
|
|
20250210,131200,12251918000,11390,11380,11390,11370,1823
|
|
20250210,131100,12231159580,11380,11380,11380,11370,867
|
|
20250210,131000,12221296450,11370,11370,11370,11370,883
|
|
20250210,130900,12211256740,11390,11360,11390,11360,2478
|
|
20250210,130800,12183080880,11360,11350,11360,11350,1378
|
|
20250210,130700,12167427180,11350,11350,11350,11340,2929
|
|
20250210,130600,12134192200,11350,11370,11370,11340,11536
|
|
20250210,130500,12003224380,11360,11380,11380,11360,1374
|
|
20250210,130400,11987603340,11370,11380,11380,11370,1234
|
|
20250210,130300,11973567970,11370,11390,11390,11370,2973
|
|
20250210,130200,11939738190,11390,11400,11400,11390,4231
|
|
20250210,130100,11891535960,11390,11400,11420,11390,6840
|
|
20250210,130000,11813510910,11400,11430,11440,11400,4898
|
|
20250210,125900,11757620700,11430,11420,11430,11410,2069
|
|
20250210,125800,11733996320,11420,11460,11470,11420,7226
|
|
20250210,125700,11651266990,11470,11400,11500,11400,44037
|
|
20250210,125600,11146781180,11410,11360,11410,11360,16691
|
|
20250210,125500,10956760430,11370,11360,11370,11360,1389
|
|
20250210,125400,10940974070,11360,11360,11370,11350,4295
|
|
20250210,125300,10892181870,11370,11360,11370,11350,3456
|
|
20250210,125200,10852917200,11360,11360,11360,11350,1995
|
|
20250210,125100,10830272700,11350,11350,11370,11350,2679
|
|
20250210,125000,10799848610,11350,11340,11360,11340,2374
|
|
20250210,124900,10772904260,11350,11320,11350,11320,835
|
|
20250210,124800,10763440110,11330,11320,11340,11320,2337
|
|
20250210,124700,10736958720,11340,11330,11360,11330,1009
|
|
20250210,124600,10725526030,11330,11350,11350,11310,7137
|
|
20250210,124500,10644615940,11350,11370,11380,11350,3735
|
|
20250210,124400,10602186470,11370,11390,11400,11370,2301
|
|
20250210,124300,10576018750,11390,11380,11420,11380,8615
|
|
20250210,124200,10477889520,11380,11400,11400,11380,3919
|
|
20250210,124100,10433281040,11400,11390,11420,11390,8444
|
|
20250210,124000,10337020090,11390,11400,11410,11380,6550
|
|
20250210,123900,10262344000,11400,11350,11400,11350,4139
|
|
20250210,123800,10215304840,11350,11340,11390,11340,3860
|
|
20250210,123700,10171424560,11350,11320,11360,11310,2318
|
|
20250210,123600,10145165830,11310,11370,11370,11310,10471
|
|
20250210,123500,10026368270,11370,11350,11370,11350,5435
|
|
20250210,123400,9964647640,11360,11390,11400,11350,7739
|
|
20250210,123300,9876663710,11390,11400,11420,11370,6868
|
|
20250210,123200,9798393020,11400,11400,11440,11390,22991
|
|
20250210,123100,9535859660,11410,11400,11420,11390,12125
|
|
20250210,123000,9397557890,11400,11400,11420,11390,12422
|
|
20250210,122900,9255877520,11410,11390,11410,11390,10402
|
|
20250210,122800,9137310390,11390,11350,11390,11350,3832
|
|
20250210,122700,9093740670,11340,11340,11380,11340,4371
|
|
20250210,122600,9044127130,11360,11370,11400,11340,14102
|
|
20250210,122500,8883616430,11370,11260,11380,11250,32161
|
|
20250210,122400,8519990290,11260,11220,11270,11220,1681
|
|
20250210,122300,8501061710,11250,11210,11250,11200,5473
|
|
20250210,122200,8439571460,11210,11210,11220,11200,3003
|
|
20250210,122100,8405909930,11210,11230,11230,11210,2213
|
|
20250210,122000,8381083500,11220,11230,11230,11220,1651
|
|
20250210,121900,8362557250,11230,11220,11230,11220,978
|
|
20250210,121800,8351575250,11220,11220,11230,11220,478
|
|
20250210,121700,8346209090,11220,11200,11220,11200,1499
|
|
20250210,121600,8329402460,11200,11190,11200,11190,1520
|
|
20250210,121500,8312380040,11190,11190,11190,11180,815
|
|
20250210,121400,8303260220,11190,11190,11200,11180,1737
|
|
20250210,121300,8283824350,11190,11190,11190,11180,262
|
|
20250210,121200,8280894950,11190,11190,11190,11180,335
|
|
20250210,121100,8277146980,11200,11210,11210,11180,286
|
|
20250210,121000,8273945910,11180,11220,11220,11170,3436
|
|
20250210,120900,8235500880,11220,11220,11220,11210,377
|
|
20250210,120800,8231274120,11220,11190,11220,11180,3539
|
|
20250210,120700,8191640110,11200,11210,11210,11180,8070
|
|
20250210,120600,8101268520,11210,11210,11210,11210,3289
|
|
20250210,120500,8064398830,11220,11220,11220,11210,1464
|
|
20250210,120400,8047974470,11220,11230,11240,11220,2134
|
|
20250210,120300,8024011040,11230,11240,11250,11230,8075
|
|
20250210,120200,7933238660,11240,11240,11250,11240,2308
|
|
20250210,120100,7907285420,11240,11250,11250,11240,1170
|
|
20250210,120000,7894127870,11240,11250,11250,11240,567
|
|
20250210,115900,7887753320,11250,11250,11250,11240,480
|
|
20250210,115800,7882355390,11250,11260,11270,11240,6424
|
|
20250210,115700,7810085510,11260,11290,11300,11260,4313
|
|
20250210,115600,7761474580,11290,11290,11300,11280,5622
|
|
20250210,115500,7698002590,11280,11280,11290,11260,2736
|
|
20250210,115400,7667155780,11270,11280,11280,11270,2735
|
|
20250210,115300,7636317460,11280,11260,11300,11260,3743
|
|
20250210,115200,7594071010,11260,11270,11290,11250,4978
|
|
20250210,115100,7537979170,11270,11260,11290,11260,6176
|
|
20250210,115000,7468288340,11280,11240,11280,11240,7242
|
|
20250210,114900,7386707830,11250,11240,11250,11220,6677
|
|
20250210,114800,7311670090,11240,11260,11270,11240,7212
|
|
20250210,114700,7230494200,11260,11230,11280,11220,7765
|
|
20250210,114600,7143111140,11220,11150,11240,11150,15424
|
|
20250210,114500,6970421490,11150,11110,11160,11110,3843
|
|
20250210,114400,6927586950,11140,11110,11140,11110,4250
|
|
20250210,114300,6880287070,11110,11110,11120,11100,2451
|
|
20250210,114200,6853047490,11110,11110,11120,11100,1519
|
|
20250210,114100,6836169810,11110,11120,11130,11100,369
|
|
20250210,114000,6832067940,11120,11110,11130,11100,998
|
|
20250210,113900,6820973820,11120,11120,11120,11110,1253
|
|
20250210,113800,6807050570,11120,11120,11130,11120,1068
|
|
20250210,113700,6795174200,11130,11130,11130,11110,4164
|
|
20250210,113600,6748866130,11130,11110,11130,11110,2514
|
|
20250210,113500,6720920960,11110,11120,11120,11110,1004
|
|
20250210,113400,6709765930,11110,11100,11110,11100,1420
|
|
20250210,113300,6693991980,11110,11120,11120,11110,254
|
|
20250210,113200,6691169550,11120,11100,11120,11090,1377
|
|
20250210,113100,6675884900,11100,11080,11100,11080,3116
|
|
20250210,113000,6641325600,11080,11090,11090,11080,1544
|
|
20250210,112900,6624208490,11090,11080,11090,11080,1707
|
|
20250210,112800,6605293850,11090,11100,11100,11080,1394
|
|
20250210,112700,6589837190,11090,11090,11100,11090,1367
|
|
20250210,112600,6574674000,11090,11090,11100,11090,429
|
|
20250210,112500,6569916230,11090,11090,11100,11090,157
|
|
20250210,112400,6568174060,11100,11080,11100,11080,922
|
|
20250210,112300,6557954460,11090,11090,11100,11080,920
|
|
20250210,112200,6547750710,11090,11080,11090,11080,1341
|
|
20250210,112100,6532890240,11090,11110,11110,11080,6562
|
|
20250210,112000,6460068990,11100,11100,11120,11100,1552
|
|
20250210,111900,6442827520,11110,11120,11120,11110,1108
|
|
20250210,111800,6430515410,11110,11130,11130,11110,1674
|
|
20250210,111700,6411916470,11110,11120,11130,11100,1658
|
|
20250210,111600,6393492740,11120,11130,11130,11100,2788
|
|
20250210,111500,6362506430,11130,11140,11140,11130,1004
|
|
20250210,111400,6351326810,11140,11140,11140,11130,2644
|
|
20250210,111300,6321878940,11130,11150,11150,11130,3734
|
|
20250210,111200,6280278500,11140,11150,11150,11140,1701
|
|
20250210,111100,6261314740,11150,11130,11150,11130,2611
|
|
20250210,111000,6232230200,11130,11130,11130,11120,846
|
|
20250210,110900,6222814260,11130,11150,11150,11110,3380
|
|
20250210,110800,6185155840,11150,11170,11170,11150,6622
|
|
20250210,110700,6111199060,11170,11140,11170,11140,4257
|
|
20250210,110600,6063680690,11140,11140,11150,11130,1252
|
|
20250210,110500,6049742660,11130,11110,11130,11100,3621
|
|
20250210,110400,6009474640,11110,11110,11120,11100,456
|
|
20250210,110300,6004411020,11110,11110,11120,11110,865
|
|
20250210,110200,5994800340,11100,11120,11120,11100,2083
|
|
20250210,110100,5971648230,11120,11090,11120,11090,4251
|
|
20250210,110000,5924435080,11110,11080,11110,11080,983
|
|
20250210,105900,5913539660,11080,11080,11100,11070,2129
|
|
20250210,105800,5889920890,11070,11100,11100,11070,805
|
|
20250210,105700,5881000870,11090,11080,11090,11080,1904
|
|
20250210,105600,5859891450,11080,11070,11090,11070,3197
|
|
20250210,105500,5824460520,11070,11060,11080,11060,2421
|
|
20250210,105400,5797670120,11070,11060,11070,11050,2789
|
|
20250210,105300,5766822360,11060,11060,11060,11050,1727
|
|
20250210,105200,5747725280,11060,11060,11060,11060,425
|
|
20250210,105100,5743024780,11060,11080,11080,11050,7820
|
|
20250210,105000,5656541430,11080,11080,11090,11070,670
|
|
20250210,104900,5649117880,11080,11080,11080,11080,526
|
|
20250210,104800,5643289800,11080,11090,11090,11080,970
|
|
20250210,104700,5632540510,11090,11100,11100,11090,829
|
|
20250210,104600,5623342690,11090,11100,11100,11080,1489
|
|
20250210,104500,5606831560,11100,11080,11110,11080,3039
|
|
20250210,104400,5573102170,11090,11080,11090,11080,1583
|
|
20250210,104300,5555562410,11080,11080,11080,11070,1945
|
|
20250210,104200,5534013310,11080,11110,11110,11080,4658
|
|
20250210,104100,5482344240,11100,11110,11110,11100,431
|
|
20250210,104000,5477556850,11110,11110,11110,11100,420
|
|
20250210,103900,5472892260,11100,11090,11100,11090,1184
|
|
20250210,103800,5459750340,11090,11090,11090,11080,1459
|
|
20250210,103700,5443572840,11090,11060,11090,11060,1302
|
|
20250210,103600,5429158670,11070,11070,11070,11060,144
|
|
20250210,103500,5427565590,11060,11070,11070,11050,1070
|
|
20250210,103400,5415731150,11070,11090,11090,11070,995
|
|
20250210,103300,5404706230,11090,11110,11110,11090,1182
|
|
20250210,103200,5391586360,11110,11090,11110,11080,2132
|
|
20250210,103100,5367918790,11090,11080,11110,11080,3671
|
|
20250210,103000,5327189800,11080,11070,11100,11070,2138
|
|
20250210,102900,5303479750,11070,11100,11100,11060,2927
|
|
20250210,102800,5271035180,11100,11090,11100,11060,3341
|
|
20250210,102700,5234018290,11090,11080,11090,11050,393
|
|
20250210,102600,5229669400,11080,11070,11090,11070,834
|
|
20250210,102500,5220432340,11060,11030,11060,11020,822
|
|
20250210,102400,5211357990,11020,11040,11050,11020,2587
|
|
20250210,102300,5182823350,11050,11050,11060,11040,1638
|
|
20250210,102200,5164722800,11060,11060,11070,11030,676
|
|
20250210,102100,5157260760,11040,11050,11070,11030,1753
|
|
20250210,102000,5137893890,11050,11100,11100,11050,3949
|
|
20250210,101900,5094160700,11100,11170,11170,11080,3870
|
|
20250210,101800,5051219170,11170,11100,11180,11100,5559
|
|
20250210,101700,4989367460,11120,11110,11130,11080,3309
|
|
20250210,101600,4952610950,11110,11100,11130,11090,2861
|
|
20250210,101500,4920791900,11100,11160,11180,11090,4380
|
|
20250210,101400,4872008550,11160,11060,11180,11060,18381
|
|
20250210,101300,4667686070,11050,11020,11050,11010,3625
|
|
20250210,101200,4627695170,11010,11010,11010,11000,1105
|
|
20250210,101100,4615529520,11000,11000,11020,11000,4220
|
|
20250210,101000,4569103740,11000,10990,11000,10990,3680
|
|
20250210,100900,4528635160,10990,11000,11000,10990,609
|
|
20250210,100800,4521940740,11000,11020,11020,11000,1582
|
|
20250210,100700,4504536710,11020,11010,11020,11000,3635
|
|
20250210,100600,4464523420,11020,11030,11030,11010,1846
|
|
20250210,100500,4444189970,11030,11030,11040,11020,1651
|
|
20250210,100400,4425985100,11030,11050,11060,11020,4967
|
|
20250210,100300,4371161240,11050,11020,11060,11020,2811
|
|
20250210,100200,4340120910,11030,11010,11030,11010,816
|
|
20250210,100100,4331130130,11010,11020,11030,11000,4551
|
|
20250210,100000,4281034960,11020,11000,11030,11000,2814
|
|
20250210,095900,4250030110,11000,11000,11010,10990,2843
|
|
20250210,095800,4218759690,10990,10980,11000,10970,1274
|
|
20250210,095700,4204770490,10990,11020,11030,10990,10222
|
|
20250210,095600,4092257010,11030,11070,11080,11030,6191
|
|
20250210,095500,4023775700,11070,11080,11090,11050,5372
|
|
20250210,095400,3964326340,11050,11040,11110,11020,14610
|
|
20250210,095300,3802594950,11020,11050,11050,10970,7862
|
|
20250210,095200,3716019850,11060,11060,11070,11020,4966
|
|
20250210,095100,3661143580,11060,11020,11070,11020,8131
|
|
20250210,095000,3571263370,11020,10990,11020,10970,6477
|
|
20250210,094900,3500068020,10990,10990,10990,10970,2758
|
|
20250210,094800,3469757800,10990,10960,11000,10960,10352
|
|
20250210,094700,3356121180,10960,10960,10970,10940,4239
|
|
20250210,094600,3309684060,10960,10930,10960,10930,6769
|
|
20250210,094500,3235616240,10930,10900,10930,10890,3161
|
|
20250210,094400,3201125850,10900,10910,10920,10900,4339
|
|
20250210,094300,3153792640,10910,10890,10930,10880,4262
|
|
20250210,094200,3107313590,10890,10880,10890,10870,3109
|
|
20250210,094100,3073473840,10870,10850,10870,10810,3447
|
|
20250210,094000,3036099270,10860,10810,10870,10810,1111
|
|
20250210,093900,3024059440,10810,10840,10880,10800,6349
|
|
20250210,093800,2955423340,10840,10840,10880,10800,3071
|
|
20250210,093700,2922113190,10850,10810,10870,10800,940
|
|
20250210,093600,2911928400,10770,10780,10820,10770,7570
|
|
20250210,093500,2830291660,10760,10790,10800,10760,1905
|
|
20250210,093400,2809760110,10790,10740,10790,10740,4883
|
|
20250210,093300,2757212950,10740,10730,10750,10720,778
|
|
20250210,093200,2748865000,10730,10730,10750,10720,2404
|
|
20250210,093100,2723085210,10720,10730,10750,10720,7530
|
|
20250210,093000,2642299650,10720,10720,10730,10710,1616
|
|
20250210,092900,2624977790,10720,10750,10750,10710,5995
|
|
20250210,092800,2560690720,10740,10740,10750,10730,1398
|
|
20250210,092700,2545670520,10730,10780,10780,10730,13047
|
|
20250210,092600,2405437610,10770,10770,10780,10760,1262
|
|
20250210,092500,2391845520,10770,10790,10790,10760,5021
|
|
20250210,092400,2337748790,10800,10820,10820,10790,4666
|
|
20250210,092300,2287314060,10820,10810,10880,10810,10165
|
|
20250210,092200,2177262610,10810,10780,10810,10770,7184
|
|
20250210,092100,2099714660,10800,10760,10800,10760,4388
|
|
20250210,092000,2052444980,10750,10760,10760,10740,8130
|
|
20250210,091900,1965055750,10750,10770,10770,10750,10898
|
|
20250210,091800,1847851760,10770,10810,10810,10770,12328
|
|
20250210,091700,1714823670,10810,10870,10870,10800,8559
|
|
20250210,091600,1622249690,10830,10870,10870,10830,3717
|
|
20250210,091500,1581910010,10870,10870,10870,10860,977
|
|
20250210,091400,1571291530,10860,10850,10860,10850,1323
|
|
20250210,091300,1556926050,10850,10840,10860,10830,1741
|
|
20250210,091200,1538040230,10840,10860,10860,10820,4192
|
|
20250210,091100,1492587570,10850,10860,10900,10850,828
|
|
20250210,091000,1483595770,10860,10800,10860,10800,6416
|
|
20250210,090900,1414121060,10790,10830,10830,10780,19109
|
|
20250210,090800,1207746930,10830,10830,10840,10810,4356
|
|
20250210,090700,1160605830,10820,10820,10840,10800,12388
|
|
20250210,090600,1026659880,10850,10810,10850,10800,13655
|
|
20250210,090500,878876490,10810,10870,10870,10810,11773
|
|
20250210,090400,751224220,10860,10880,10930,10860,10094
|
|
20250210,090300,641504340,10870,10880,10930,10870,5863
|
|
20250210,090200,577656180,10880,10950,10950,10860,7629
|
|
20250210,090100,494633540,10940,10800,10940,10800,4046
|
|
20250210,090000,450622090,10800,10910,10950,10770,36820
|