638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,193400,1064670465,3390,3390,3390,3390,0
|
|
20250210,193300,1064670465,3390,3390,3390,3390,0
|
|
20250210,193200,1064670465,3390,3390,3390,3390,0
|
|
20250210,193100,1064670465,3390,3390,3390,3390,0
|
|
20250210,193000,1064670465,3390,3390,3390,3390,0
|
|
20250210,192900,1064670465,3390,3390,3390,3390,0
|
|
20250210,192800,1064670465,3390,3390,3390,3390,0
|
|
20250210,192700,1064670465,3390,3390,3390,3390,0
|
|
20250210,192600,1064670465,3390,3390,3390,3390,0
|
|
20250210,192500,1064670465,3390,3390,3390,3390,0
|
|
20250210,192400,1064670465,3390,3390,3390,3390,0
|
|
20250210,192300,1064670465,3390,3390,3390,3390,0
|
|
20250210,192200,1064670465,3390,3390,3390,3390,0
|
|
20250210,192100,1064670465,3390,3390,3390,3390,0
|
|
20250210,192000,1064670465,3390,3390,3390,3390,0
|
|
20250210,191900,1064670465,3390,3390,3390,3390,0
|
|
20250210,191800,1064670465,3390,3390,3390,3390,0
|
|
20250210,191700,1064670465,3390,3390,3390,3390,0
|
|
20250210,191600,1064670465,3390,3390,3390,3390,0
|
|
20250210,191500,1064670465,3390,3390,3390,3390,0
|
|
20250210,191400,1064670465,3390,3390,3390,3390,0
|
|
20250210,191300,1064670465,3390,3390,3390,3390,0
|
|
20250210,191200,1064670465,3390,3390,3390,3390,0
|
|
20250210,191100,1064670465,3390,3390,3390,3390,0
|
|
20250210,191000,1064670465,3390,3390,3390,3390,0
|
|
20250210,190900,1064670465,3390,3390,3390,3390,0
|
|
20250210,190800,1064670465,3390,3390,3390,3390,0
|
|
20250210,190700,1064670465,3390,3390,3390,3390,0
|
|
20250210,190600,1064670465,3390,3390,3390,3390,0
|
|
20250210,190500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,190400,1064670465,3390,3390,3390,3390,0
|
|
20250210,190300,1064670465,3390,3390,3390,3390,0
|
|
20250210,190200,1064670465,3390,3390,3390,3390,0
|
|
20250210,190100,1064670465,3390,3390,3390,3390,0
|
|
20250210,190000,1064670465,3390,3390,3390,3390,0
|
|
20250210,185900,1064670465,3390,3390,3390,3390,0
|
|
20250210,185800,1064670465,3390,3390,3390,3390,0
|
|
20250210,185700,1064670465,3390,3390,3390,3390,0
|
|
20250210,185600,1064670465,3390,3390,3390,3390,0
|
|
20250210,185500,1064670465,3390,3390,3390,3390,0
|
|
20250210,185400,1064670465,3390,3390,3390,3390,0
|
|
20250210,185300,1064670465,3390,3390,3390,3390,0
|
|
20250210,185200,1064670465,3390,3390,3390,3390,0
|
|
20250210,185100,1064670465,3390,3390,3390,3390,0
|
|
20250210,185000,1064670465,3390,3390,3390,3390,0
|
|
20250210,184900,1064670465,3390,3390,3390,3390,0
|
|
20250210,184800,1064670465,3390,3390,3390,3390,0
|
|
20250210,184700,1064670465,3390,3390,3390,3390,0
|
|
20250210,184600,1064670465,3390,3390,3390,3390,0
|
|
20250210,184500,1064670465,3390,3390,3390,3390,0
|
|
20250210,184400,1064670465,3390,3390,3390,3390,0
|
|
20250210,184300,1064670465,3390,3390,3390,3390,0
|
|
20250210,184200,1064670465,3390,3390,3390,3390,0
|
|
20250210,184100,1064670465,3390,3390,3390,3390,0
|
|
20250210,184000,1064670465,3390,3390,3390,3390,0
|
|
20250210,183900,1064670465,3390,3390,3390,3390,0
|
|
20250210,183800,1064670465,3390,3390,3390,3390,0
|
|
20250210,183700,1064670465,3390,3390,3390,3390,0
|
|
20250210,183600,1064670465,3390,3390,3390,3390,0
|
|
20250210,183500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,183400,1064670465,3390,3390,3390,3390,0
|
|
20250210,183300,1064670465,3390,3390,3390,3390,0
|
|
20250210,183200,1064670465,3390,3390,3390,3390,0
|
|
20250210,183100,1064670465,3390,3390,3390,3390,0
|
|
20250210,183000,1064670465,3390,3390,3390,3390,0
|
|
20250210,182900,1064670465,3390,3390,3390,3390,0
|
|
20250210,182800,1064670465,3390,3390,3390,3390,0
|
|
20250210,182700,1064670465,3390,3390,3390,3390,0
|
|
20250210,182600,1064670465,3390,3390,3390,3390,0
|
|
20250210,182500,1064670465,3390,3390,3390,3390,0
|
|
20250210,182400,1064670465,3390,3390,3390,3390,0
|
|
20250210,182300,1064670465,3390,3390,3390,3390,0
|
|
20250210,182200,1064670465,3390,3390,3390,3390,0
|
|
20250210,182100,1064670465,3390,3390,3390,3390,0
|
|
20250210,182000,1064670465,3390,3390,3390,3390,0
|
|
20250210,181900,1064670465,3390,3390,3390,3390,0
|
|
20250210,181800,1064670465,3390,3390,3390,3390,0
|
|
20250210,181700,1064670465,3390,3390,3390,3390,0
|
|
20250210,181600,1064670465,3390,3390,3390,3390,0
|
|
20250210,181500,1064670465,3390,3390,3390,3390,0
|
|
20250210,181400,1064670465,3390,3390,3390,3390,0
|
|
20250210,181300,1064670465,3390,3390,3390,3390,0
|
|
20250210,181200,1064670465,3390,3390,3390,3390,0
|
|
20250210,181100,1064670465,3390,3390,3390,3390,0
|
|
20250210,181000,1064670465,3390,3390,3390,3390,0
|
|
20250210,180900,1064670465,3390,3390,3390,3390,0
|
|
20250210,180800,1064670465,3390,3390,3390,3390,0
|
|
20250210,180700,1064670465,3390,3390,3390,3390,0
|
|
20250210,180600,1064670465,3390,3390,3390,3390,0
|
|
20250210,180500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,180400,1064670465,3390,3390,3390,3390,0
|
|
20250210,180300,1064670465,3390,3390,3390,3390,0
|
|
20250210,180200,1064670465,3390,3390,3390,3390,0
|
|
20250210,180100,1064670465,3390,3390,3390,3390,0
|
|
20250210,180000,1064670465,3390,3390,3390,3390,0
|
|
20250210,175900,1064670465,3390,3390,3390,3390,0
|
|
20250210,175800,1064670465,3390,3390,3390,3390,0
|
|
20250210,175700,1064670465,3390,3390,3390,3390,0
|
|
20250210,175600,1064670465,3390,3390,3390,3390,0
|
|
20250210,175500,1064670465,3390,3390,3390,3390,0
|
|
20250210,175400,1064670465,3390,3390,3390,3390,0
|
|
20250210,175300,1064670465,3390,3390,3390,3390,0
|
|
20250210,175200,1064670465,3390,3390,3390,3390,0
|
|
20250210,175100,1064670465,3390,3390,3390,3390,0
|
|
20250210,175000,1064670465,3390,3390,3390,3390,0
|
|
20250210,174900,1064670465,3390,3390,3390,3390,0
|
|
20250210,174800,1064670465,3390,3390,3390,3390,0
|
|
20250210,174700,1064670465,3390,3390,3390,3390,0
|
|
20250210,174600,1064670465,3390,3390,3390,3390,0
|
|
20250210,174500,1064670465,3390,3390,3390,3390,0
|
|
20250210,174400,1064670465,3390,3390,3390,3390,0
|
|
20250210,174300,1064670465,3390,3390,3390,3390,0
|
|
20250210,174200,1064670465,3390,3390,3390,3390,0
|
|
20250210,174100,1064670465,3390,3390,3390,3390,0
|
|
20250210,174000,1064670465,3390,3390,3390,3390,0
|
|
20250210,173900,1064670465,3390,3390,3390,3390,0
|
|
20250210,173800,1064670465,3390,3390,3390,3390,0
|
|
20250210,173700,1064670465,3390,3390,3390,3390,0
|
|
20250210,173600,1064670465,3390,3390,3390,3390,0
|
|
20250210,173500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,173400,1064670465,3390,3390,3390,3390,0
|
|
20250210,173300,1064670465,3390,3390,3390,3390,0
|
|
20250210,173200,1064670465,3390,3390,3390,3390,0
|
|
20250210,173100,1064670465,3390,3390,3390,3390,0
|
|
20250210,173000,1064670465,3390,3390,3390,3390,0
|
|
20250210,172900,1064670465,3390,3390,3390,3390,0
|
|
20250210,172800,1064670465,3390,3390,3390,3390,0
|
|
20250210,172700,1064670465,3390,3390,3390,3390,0
|
|
20250210,172600,1064670465,3390,3390,3390,3390,0
|
|
20250210,172500,1064670465,3390,3390,3390,3390,0
|
|
20250210,172400,1064670465,3390,3390,3390,3390,0
|
|
20250210,172300,1064670465,3390,3390,3390,3390,0
|
|
20250210,172200,1064670465,3390,3390,3390,3390,0
|
|
20250210,172100,1064670465,3390,3390,3390,3390,0
|
|
20250210,172000,1064670465,3390,3390,3390,3390,0
|
|
20250210,171900,1064670465,3390,3390,3390,3390,0
|
|
20250210,171800,1064670465,3390,3390,3390,3390,0
|
|
20250210,171700,1064670465,3390,3390,3390,3390,0
|
|
20250210,171600,1064670465,3390,3390,3390,3390,0
|
|
20250210,171500,1064670465,3390,3390,3390,3390,0
|
|
20250210,171400,1064670465,3390,3390,3390,3390,0
|
|
20250210,171300,1064670465,3390,3390,3390,3390,0
|
|
20250210,171200,1064670465,3390,3390,3390,3390,0
|
|
20250210,171100,1064670465,3390,3390,3390,3390,0
|
|
20250210,171000,1064670465,3390,3390,3390,3390,0
|
|
20250210,170900,1064670465,3390,3390,3390,3390,0
|
|
20250210,170800,1064670465,3390,3390,3390,3390,0
|
|
20250210,170700,1064670465,3390,3390,3390,3390,0
|
|
20250210,170600,1064670465,3390,3390,3390,3390,0
|
|
20250210,170500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,170400,1064670465,3390,3390,3390,3390,0
|
|
20250210,170300,1064670465,3390,3390,3390,3390,0
|
|
20250210,170200,1064670465,3390,3390,3390,3390,0
|
|
20250210,170100,1064670465,3390,3390,3390,3390,0
|
|
20250210,170000,1064670465,3390,3390,3390,3390,0
|
|
20250210,165900,1064670465,3390,3390,3390,3390,0
|
|
20250210,165800,1064670465,3390,3390,3390,3390,0
|
|
20250210,165700,1064670465,3390,3390,3390,3390,0
|
|
20250210,165600,1064670465,3390,3390,3390,3390,0
|
|
20250210,165500,1064670465,3390,3390,3390,3390,0
|
|
20250210,165400,1064670465,3390,3390,3390,3390,0
|
|
20250210,165300,1064670465,3390,3390,3390,3390,0
|
|
20250210,165200,1064670465,3390,3390,3390,3390,0
|
|
20250210,165100,1064670465,3390,3390,3390,3390,0
|
|
20250210,165000,1064670465,3390,3390,3390,3390,0
|
|
20250210,164900,1064670465,3390,3390,3390,3390,0
|
|
20250210,164800,1064670465,3390,3390,3390,3390,0
|
|
20250210,164700,1064670465,3390,3390,3390,3390,0
|
|
20250210,164600,1064670465,3390,3390,3390,3390,0
|
|
20250210,164500,1064670465,3390,3390,3390,3390,0
|
|
20250210,164400,1064670465,3390,3390,3390,3390,0
|
|
20250210,164300,1064670465,3390,3390,3390,3390,0
|
|
20250210,164200,1064670465,3390,3390,3390,3390,0
|
|
20250210,164100,1064670465,3390,3390,3390,3390,0
|
|
20250210,164000,1064670465,3390,3390,3390,3390,0
|
|
20250210,163900,1064670465,3390,3390,3390,3390,0
|
|
20250210,163800,1064670465,3390,3390,3390,3390,0
|
|
20250210,163700,1064670465,3390,3390,3390,3390,0
|
|
20250210,163600,1064670465,3390,3390,3390,3390,0
|
|
20250210,163500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,163400,1064670465,3390,3390,3390,3390,0
|
|
20250210,163300,1064670465,3390,3390,3390,3390,0
|
|
20250210,163200,1064670465,3390,3390,3390,3390,0
|
|
20250210,163100,1064670465,3390,3390,3390,3390,0
|
|
20250210,163000,1064670465,3390,3390,3390,3390,0
|
|
20250210,162900,1064670465,3390,3390,3390,3390,0
|
|
20250210,162800,1064670465,3390,3390,3390,3390,0
|
|
20250210,162700,1064670465,3390,3390,3390,3390,0
|
|
20250210,162600,1064670465,3390,3390,3390,3390,0
|
|
20250210,162500,1064670465,3390,3390,3390,3390,0
|
|
20250210,162400,1064670465,3390,3390,3390,3390,0
|
|
20250210,162300,1064670465,3390,3390,3390,3390,0
|
|
20250210,162200,1064670465,3390,3390,3390,3390,0
|
|
20250210,162100,1064670465,3390,3390,3390,3390,0
|
|
20250210,162000,1064670465,3390,3390,3390,3390,0
|
|
20250210,161900,1064670465,3390,3390,3390,3390,0
|
|
20250210,161800,1064670465,3390,3390,3390,3390,0
|
|
20250210,161700,1064670465,3390,3390,3390,3390,0
|
|
20250210,161600,1064670465,3390,3390,3390,3390,0
|
|
20250210,161500,1064670465,3390,3390,3390,3390,0
|
|
20250210,161400,1064670465,3390,3390,3390,3390,0
|
|
20250210,161300,1064670465,3390,3390,3390,3390,0
|
|
20250210,161200,1064670465,3390,3390,3390,3390,0
|
|
20250210,161100,1064670465,3390,3390,3390,3390,0
|
|
20250210,161000,1064670465,3390,3390,3390,3390,0
|
|
20250210,160900,1064670465,3390,3390,3390,3390,0
|
|
20250210,160800,1064670465,3390,3390,3390,3390,0
|
|
20250210,160700,1064670465,3390,3390,3390,3390,0
|
|
20250210,160600,1064670465,3390,3390,3390,3390,0
|
|
20250210,160500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,160400,1064670465,3390,3390,3390,3390,0
|
|
20250210,160300,1064670465,3390,3390,3390,3390,0
|
|
20250210,160200,1064670465,3390,3390,3390,3390,0
|
|
20250210,160100,1064670465,3390,3390,3390,3390,0
|
|
20250210,160000,1064670465,3390,3390,3390,3390,0
|
|
20250210,155900,1064670465,3390,3390,3390,3390,0
|
|
20250210,155800,1064670465,3390,3390,3390,3390,0
|
|
20250210,155700,1064670465,3390,3390,3390,3390,0
|
|
20250210,155600,1064670465,3390,3390,3390,3390,0
|
|
20250210,155500,1064670465,3390,3390,3390,3390,0
|
|
20250210,155400,1064670465,3390,3390,3390,3390,0
|
|
20250210,155300,1064670465,3390,3390,3390,3390,0
|
|
20250210,155200,1064670465,3390,3390,3390,3390,0
|
|
20250210,155100,1064670465,3390,3390,3390,3390,0
|
|
20250210,155000,1064670465,3390,3390,3390,3390,0
|
|
20250210,154900,1064670465,3390,3390,3390,3390,0
|
|
20250210,154800,1064670465,3390,3390,3390,3390,0
|
|
20250210,154700,1064670465,3390,3390,3390,3390,0
|
|
20250210,154600,1064670465,3390,3390,3390,3390,0
|
|
20250210,154500,1064670465,3390,3390,3390,3390,0
|
|
20250210,154400,1064670465,3390,3390,3390,3390,0
|
|
20250210,154300,1064670465,3390,3390,3390,3390,0
|
|
20250210,154200,1064670465,3390,3390,3390,3390,0
|
|
20250210,154100,1064670465,3390,3390,3390,3390,0
|
|
20250210,154000,1064670465,3390,3390,3390,3390,0
|
|
20250210,153900,1064670465,3390,3390,3390,3390,0
|
|
20250210,153800,1064670465,3390,3390,3390,3390,0
|
|
20250210,153700,1064670465,3390,3390,3390,3390,0
|
|
20250210,153600,1064670465,3390,3390,3390,3390,0
|
|
20250210,153500,1064670465,3390,3390,3390,3390,7453
|
|
20250210,153400,1064670465,3390,3390,3390,3390,0
|
|
20250210,153300,1064670465,3390,3390,3390,3390,0
|
|
20250210,153200,1064670465,3390,3390,3390,3390,0
|
|
20250210,153100,1064670465,3390,3390,3390,3390,0
|
|
20250210,153000,1064670465,3390,3390,3390,3390,7453
|
|
20250210,152900,1039404795,3385,3385,3385,3385,0
|
|
20250210,152800,1039404795,3385,3385,3385,3385,0
|
|
20250210,152700,1039404795,3385,3385,3385,3385,0
|
|
20250210,152600,1039404795,3385,3385,3385,3385,0
|
|
20250210,152500,1039404795,3385,3385,3385,3385,0
|
|
20250210,152400,1039404795,3385,3385,3385,3385,0
|
|
20250210,152300,1039404795,3385,3385,3385,3385,0
|
|
20250210,152200,1039404795,3385,3385,3385,3385,0
|
|
20250210,152100,1039404795,3385,3385,3385,3385,0
|
|
20250210,152000,1039404795,3385,3385,3385,3385,0
|
|
20250210,151900,1039404795,3385,3380,3385,3380,127
|
|
20250210,151800,1038975520,3385,3385,3385,3380,1107
|
|
20250210,151700,1035229070,3385,3380,3385,3380,1604
|
|
20250210,151600,1029804245,3385,3385,3390,3380,3736
|
|
20250210,151500,1017170705,3385,3385,3385,3385,437
|
|
20250210,151400,1015691460,3390,3380,3390,3380,8227
|
|
20250210,151300,987839575,3380,3380,3380,3380,59
|
|
20250210,151200,987640155,3385,3380,3385,3375,656
|
|
20250210,151100,985426130,3385,3385,3385,3385,0
|
|
20250210,151000,985426130,3385,3385,3385,3385,1
|
|
20250210,150900,985422745,3375,3375,3375,3375,0
|
|
20250210,150800,985422745,3375,3375,3375,3375,0
|
|
20250210,150700,985422745,3375,3380,3385,3375,2481
|
|
20250210,150600,977037065,3380,3375,3380,3375,1048
|
|
20250210,150500,973500060,3380,3380,3380,3380,0
|
|
20250210,150400,973500060,3380,3385,3385,3380,69
|
|
20250210,150300,973266760,3380,3380,3380,3380,3909
|
|
20250210,150200,960054340,3380,3370,3380,3360,2300
|
|
20250210,150100,952314610,3385,3385,3385,3385,0
|
|
20250210,150000,952314610,3385,3385,3385,3385,0
|
|
20250210,145900,952314610,3385,3385,3385,3385,0
|
|
20250210,145800,952314610,3385,3385,3385,3385,300
|
|
20250210,145700,951299110,3385,3380,3385,3365,869
|
|
20250210,145600,948374855,3365,3380,3385,3365,1590
|
|
20250210,145500,943012070,3385,3375,3385,3370,2011
|
|
20250210,145400,936231995,3385,3385,3385,3385,6
|
|
20250210,145300,936211685,3380,3380,3380,3380,300
|
|
20250210,145200,935197685,3385,3380,3385,3380,101
|
|
20250210,145100,934856300,3380,3380,3380,3380,61
|
|
20250210,145000,934650120,3380,3380,3380,3380,1
|
|
20250210,144900,934646740,3380,3380,3380,3380,69
|
|
20250210,144800,934413520,3380,3375,3380,3375,51
|
|
20250210,144700,934241390,3380,3380,3380,3380,337
|
|
20250210,144600,933102330,3380,3380,3380,3380,0
|
|
20250210,144500,933102330,3380,3380,3380,3380,1
|
|
20250210,144400,933098950,3370,3380,3380,3370,2511
|
|
20250210,144300,924636870,3375,3380,3385,3375,3567
|
|
20250210,144200,912593245,3385,3385,3385,3385,0
|
|
20250210,144100,912593245,3385,3380,3385,3380,279
|
|
20250210,144000,911650220,3380,3375,3380,3375,1130
|
|
20250210,143900,907831970,3375,3380,3380,3375,128
|
|
20250210,143800,907399880,3380,3380,3380,3380,51
|
|
20250210,143700,907227500,3380,3375,3380,3375,1014
|
|
20250210,143600,903805190,3380,3380,3380,3380,16
|
|
20250210,143500,903751110,3380,3385,3385,3380,806
|
|
20250210,143400,901026815,3380,3380,3380,3380,1093
|
|
20250210,143300,897332475,3380,3380,3380,3380,1330
|
|
20250210,143200,892837075,3385,3385,3385,3385,1425
|
|
20250210,143100,888013450,3390,3390,3390,3390,20
|
|
20250210,143000,887945650,3390,3390,3390,3390,106
|
|
20250210,142900,887586310,3385,3385,3385,3385,1340
|
|
20250210,142800,883050410,3385,3395,3395,3385,509
|
|
20250210,142700,881325215,3390,3395,3395,3390,15
|
|
20250210,142600,881274335,3395,3395,3395,3395,0
|
|
20250210,142500,881274335,3395,3390,3395,3385,842
|
|
20250210,142400,878423220,3395,3395,3395,3395,0
|
|
20250210,142300,878423220,3395,3395,3395,3395,19
|
|
20250210,142200,878358715,3395,3390,3395,3390,96
|
|
20250210,142100,878033270,3390,3395,3395,3390,501
|
|
20250210,142000,876334875,3390,3390,3390,3390,122
|
|
20250210,141900,875921295,3390,3390,3390,3390,144
|
|
20250210,141800,875433135,3390,3390,3390,3390,200
|
|
20250210,141700,874755135,3390,3395,3395,3390,2
|
|
20250210,141600,874748350,3395,3395,3395,3395,10
|
|
20250210,141500,874714400,3395,3395,3395,3395,0
|
|
20250210,141400,874714400,3395,3395,3395,3390,1801
|
|
20250210,141300,868604005,3390,3390,3390,3390,153
|
|
20250210,141200,868085335,3390,3390,3390,3390,74
|
|
20250210,141100,867834475,3390,3390,3390,3390,5
|
|
20250210,141000,867817525,3390,3390,3390,3390,0
|
|
20250210,140900,867817525,3390,3395,3395,3390,259
|
|
20250210,140800,866939490,3390,3395,3395,3390,476
|
|
20250210,140700,865325810,3395,3390,3395,3390,2231
|
|
20250210,140600,857762715,3395,3395,3395,3395,8327
|
|
20250210,140500,829492550,3395,3395,3395,3395,100
|
|
20250210,140400,829153050,3405,3405,3405,3405,300
|
|
20250210,140300,828131550,3405,3405,3405,3405,0
|
|
20250210,140200,828131550,3405,3405,3405,3405,211
|
|
20250210,140100,827413095,3395,3395,3395,3395,0
|
|
20250210,140000,827413095,3395,3395,3395,3395,24
|
|
20250210,135900,827331615,3410,3410,3410,3410,0
|
|
20250210,135800,827331615,3410,3405,3410,3395,112
|
|
20250210,135700,826951245,3405,3405,3405,3405,3112
|
|
20250210,135600,816354885,3405,3405,3405,3405,10
|
|
20250210,135500,816320835,3405,3410,3410,3405,300
|
|
20250210,135400,815299330,3410,3410,3410,3410,1
|
|
20250210,135300,815295920,3410,3410,3410,3410,1
|
|
20250210,135200,815292510,3405,3400,3405,3400,3243
|
|
20250210,135100,804251630,3400,3400,3400,3400,0
|
|
20250210,135000,804251630,3400,3400,3400,3400,0
|
|
20250210,134900,804251630,3400,3400,3400,3400,15
|
|
20250210,134800,804200630,3405,3405,3405,3395,261
|
|
20250210,134700,803312125,3410,3410,3410,3410,101
|
|
20250210,134600,802967715,3405,3395,3405,3395,5886
|
|
20250210,134500,782926015,3405,3405,3405,3405,0
|
|
20250210,134400,782926015,3405,3400,3405,3390,729
|
|
20250210,134300,780452230,3405,3405,3405,3405,0
|
|
20250210,134200,780452230,3405,3405,3405,3405,246
|
|
20250210,134100,779614600,3405,3405,3405,3405,1
|
|
20250210,134000,779611195,3395,3395,3395,3395,300
|
|
20250210,133900,778592695,3405,3405,3405,3405,0
|
|
20250210,133800,778592695,3405,3405,3405,3405,0
|
|
20250210,133700,778592695,3405,3405,3405,3405,0
|
|
20250210,133600,778592695,3405,3400,3405,3400,31
|
|
20250210,133500,778487290,3395,3405,3405,3395,1306
|
|
20250210,133400,774053400,3405,3405,3405,3405,56
|
|
20250210,133300,773862720,3400,3395,3400,3395,6136
|
|
20250210,133200,753015000,3395,3395,3395,3395,10
|
|
20250210,133100,752981050,3395,3395,3395,3395,373
|
|
20250210,133000,751714715,3395,3395,3395,3395,35
|
|
20250210,132900,751595890,3395,3395,3395,3395,316
|
|
20250210,132800,750523070,3390,3390,3390,3390,0
|
|
20250210,132700,750523070,3390,3395,3395,3390,1403
|
|
20250210,132600,745766895,3395,3390,3395,3390,308
|
|
20250210,132500,744721285,3395,3395,3395,3395,113
|
|
20250210,132400,744337650,3395,3395,3395,3395,2
|
|
20250210,132300,744330860,3395,3395,3395,3395,1
|
|
20250210,132200,744327465,3395,3395,3395,3395,287
|
|
20250210,132100,743353100,3390,3390,3390,3390,0
|
|
20250210,132000,743353100,3390,3390,3390,3390,311
|
|
20250210,131900,742298810,3395,3395,3395,3395,4
|
|
20250210,131800,742285230,3375,3375,3375,3375,0
|
|
20250210,131700,742285230,3375,3375,3375,3375,0
|
|
20250210,131600,742285230,3375,3375,3375,3375,0
|
|
20250210,131500,742285230,3375,3375,3375,3375,100
|
|
20250210,131400,741947730,3390,3390,3390,3390,116
|
|
20250210,131300,741554490,3370,3370,3370,3370,0
|
|
20250210,131200,741554490,3370,3370,3370,3370,0
|
|
20250210,131100,741554490,3370,3370,3370,3370,0
|
|
20250210,131000,741554490,3370,3385,3385,3370,25501
|
|
20250210,130900,655574275,3400,3400,3400,3400,660
|
|
20250210,130800,653330275,3400,3385,3400,3380,368
|
|
20250210,130700,652086370,3380,3395,3395,3380,2000
|
|
20250210,130600,645307660,3400,3400,3400,3400,440
|
|
20250210,130500,643811660,3395,3395,3395,3395,310
|
|
20250210,130400,642759210,3395,3395,3395,3395,20
|
|
20250210,130300,642691310,3380,3380,3380,3380,0
|
|
20250210,130200,642691310,3380,3380,3380,3380,0
|
|
20250210,130100,642691310,3380,3380,3380,3380,6
|
|
20250210,130000,642671030,3380,3385,3385,3380,3000
|
|
20250210,125900,632528250,3395,3395,3395,3395,5
|
|
20250210,125800,632511275,3385,3385,3385,3385,300
|
|
20250210,125700,631495775,3385,3385,3385,3385,0
|
|
20250210,125600,631495775,3385,3385,3385,3385,1
|
|
20250210,125500,631492390,3385,3385,3385,3385,0
|
|
20250210,125400,631492390,3385,3385,3385,3385,0
|
|
20250210,125300,631492390,3385,3385,3385,3385,1
|
|
20250210,125200,631489005,3380,3400,3400,3380,5065
|
|
20250210,125100,614338710,3400,3400,3400,3400,587
|
|
20250210,125000,612342910,3400,3400,3400,3400,20
|
|
20250210,124900,612274910,3395,3395,3395,3395,0
|
|
20250210,124800,612274910,3395,3395,3395,3395,0
|
|
20250210,124700,612274910,3395,3395,3395,3395,13
|
|
20250210,124600,612230775,3400,3400,3400,3400,1
|
|
20250210,124500,612227375,3400,3400,3400,3400,0
|
|
20250210,124400,612227375,3400,3400,3400,3400,0
|
|
20250210,124300,612227375,3400,3400,3400,3400,0
|
|
20250210,124200,612227375,3400,3400,3400,3400,0
|
|
20250210,124100,612227375,3400,3400,3400,3400,2
|
|
20250210,124000,612220575,3400,3400,3400,3400,20
|
|
20250210,123900,612152575,3395,3395,3395,3395,10
|
|
20250210,123800,612118625,3395,3395,3395,3395,0
|
|
20250210,123700,612118625,3395,3395,3395,3395,2
|
|
20250210,123600,612111835,3405,3405,3405,3405,0
|
|
20250210,123500,612111835,3405,3405,3405,3405,1
|
|
20250210,123400,612108430,3390,3390,3390,3390,0
|
|
20250210,123300,612108430,3390,3400,3400,3390,1000
|
|
20250210,123200,608716900,3400,3395,3400,3395,86
|
|
20250210,123100,608424755,3395,3400,3400,3395,5210
|
|
20250210,123000,590710830,3400,3400,3400,3400,104
|
|
20250210,122900,590357230,3395,3395,3400,3395,298
|
|
20250210,122800,589344200,3395,3400,3400,3395,63
|
|
20250210,122700,589130215,3400,3400,3400,3400,1
|
|
20250210,122600,589126815,3400,3400,3400,3400,54
|
|
20250210,122500,588943215,3400,3400,3400,3400,300
|
|
20250210,122400,587923215,3390,3390,3390,3390,1
|
|
20250210,122300,587919825,3400,3400,3400,3400,4
|
|
20250210,122200,587906225,3400,3400,3400,3400,100
|
|
20250210,122100,587566225,3400,3400,3400,3400,0
|
|
20250210,122000,587566225,3400,3400,3400,3400,0
|
|
20250210,121900,587566225,3400,3400,3400,3400,1
|
|
20250210,121800,587562825,3400,3400,3400,3400,1583
|
|
20250210,121700,582180625,3385,3385,3385,3385,0
|
|
20250210,121600,582180625,3385,3405,3405,3385,1803
|
|
20250210,121500,576065330,3405,3405,3405,3405,3
|
|
20250210,121400,576055115,3405,3405,3405,3405,0
|
|
20250210,121300,576055115,3405,3405,3405,3405,0
|
|
20250210,121200,576055115,3405,3405,3405,3405,160
|
|
20250210,121100,575510315,3405,3405,3405,3405,393
|
|
20250210,121000,574172150,3405,3400,3410,3400,14631
|
|
20250210,120900,524414195,3390,3390,3390,3390,0
|
|
20250210,120800,524414195,3390,3390,3395,3390,6200
|
|
20250210,120700,503389695,3390,3390,3390,3390,3700
|
|
20250210,120600,490846695,3375,3385,3385,3375,1382
|
|
20250210,120500,486172265,3385,3385,3385,3385,0
|
|
20250210,120400,486172265,3385,3385,3385,3385,339
|
|
20250210,120300,485024750,3385,3385,3385,3385,0
|
|
20250210,120200,485024750,3385,3385,3385,3385,2
|
|
20250210,120100,485017980,3385,3385,3385,3385,1
|
|
20250210,120000,485014595,3400,3395,3400,3395,12
|
|
20250210,115900,484973800,3395,3395,3395,3395,0
|
|
20250210,115800,484973800,3395,3400,3400,3395,12
|
|
20250210,115700,484933045,3405,3405,3405,3405,0
|
|
20250210,115600,484933045,3405,3405,3405,3405,55
|
|
20250210,115500,484745770,3395,3390,3405,3380,5735
|
|
20250210,115400,465355695,3380,3380,3380,3380,0
|
|
20250210,115300,465355695,3380,3380,3380,3380,0
|
|
20250210,115200,465355695,3380,3380,3380,3380,0
|
|
20250210,115100,465355695,3380,3395,3395,3380,2155
|
|
20250210,115000,458059520,3400,3400,3400,3400,605
|
|
20250210,114900,456002520,3395,3395,3395,3395,477
|
|
20250210,114800,454383105,3390,3390,3395,3390,602
|
|
20250210,114700,452339825,3390,3390,3390,3390,0
|
|
20250210,114600,452339825,3390,3390,3390,3390,0
|
|
20250210,114500,452339825,3390,3390,3390,3390,237
|
|
20250210,114400,451536395,3390,3395,3395,3390,246
|
|
20250210,114300,450701510,3395,3395,3395,3395,20
|
|
20250210,114200,450633610,3395,3395,3395,3395,6
|
|
20250210,114100,450613240,3395,3395,3395,3395,400
|
|
20250210,114000,449255240,3390,3400,3400,3390,1258
|
|
20250210,113900,444986280,3400,3400,3400,3400,0
|
|
20250210,113800,444986280,3400,3400,3400,3400,10
|
|
20250210,113700,444952280,3400,3400,3400,3400,441
|
|
20250210,113600,443452880,3400,3400,3400,3400,0
|
|
20250210,113500,443452880,3400,3400,3400,3400,0
|
|
20250210,113400,443452880,3400,3400,3400,3400,2
|
|
20250210,113300,443446080,3400,3400,3400,3400,598
|
|
20250210,113200,441412880,3390,3390,3390,3390,0
|
|
20250210,113100,441412880,3390,3390,3390,3390,0
|
|
20250210,113000,441412880,3390,3390,3390,3390,200
|
|
20250210,112900,440734880,3390,3390,3390,3390,0
|
|
20250210,112800,440734880,3390,3390,3390,3390,0
|
|
20250210,112700,440734880,3390,3390,3390,3390,33
|
|
20250210,112600,440623010,3400,3400,3400,3395,2289
|
|
20250210,112500,432851750,3400,3400,3400,3400,0
|
|
20250210,112400,432851750,3400,3400,3400,3400,5
|
|
20250210,112300,432834750,3400,3400,3400,3400,2
|
|
20250210,112200,432827950,3400,3400,3400,3400,120
|
|
20250210,112100,432419950,3400,3400,3400,3400,199
|
|
20250210,112000,431743350,3405,3405,3405,3405,700
|
|
20250210,111900,429359850,3400,3400,3400,3400,55
|
|
20250210,111800,429172850,3400,3400,3400,3400,316
|
|
20250210,111700,428098450,3400,3400,3400,3400,27
|
|
20250210,111600,428006650,3405,3400,3405,3400,1335
|
|
20250210,111500,423466175,3405,3400,3405,3395,89
|
|
20250210,111400,423163605,3400,3405,3405,3400,2615
|
|
20250210,111300,414272455,3400,3400,3400,3400,300
|
|
20250210,111200,413252455,3400,3405,3405,3400,503
|
|
20250210,111100,411542240,3415,3410,3415,3410,25
|
|
20250210,111000,411456890,3410,3410,3410,3410,2
|
|
20250210,110900,411450070,3415,3400,3415,3400,330
|
|
20250210,110800,410327755,3400,3410,3410,3400,1100
|
|
20250210,110700,406583020,3415,3410,3415,3410,443
|
|
20250210,110600,405072345,3415,3415,3415,3415,19
|
|
20250210,110500,405007460,3415,3415,3415,3415,0
|
|
20250210,110400,405007460,3415,3415,3415,3415,1143
|
|
20250210,110300,401104115,3415,3415,3415,3415,300
|
|
20250210,110200,400079615,3415,3415,3415,3415,0
|
|
20250210,110100,400079615,3415,3415,3415,3415,0
|
|
20250210,110000,400079615,3415,3415,3415,3415,1
|
|
20250210,105900,400076200,3415,3415,3415,3415,12
|
|
20250210,105800,400035220,3415,3415,3415,3415,1
|
|
20250210,105700,400031805,3420,3420,3420,3420,14
|
|
20250210,105600,399983925,3410,3420,3420,3410,507
|
|
20250210,105500,398255015,3420,3420,3420,3420,4
|
|
20250210,105400,398241335,3420,3420,3420,3420,100
|
|
20250210,105300,397899335,3420,3420,3420,3420,0
|
|
20250210,105200,397899335,3420,3415,3420,3415,3182
|
|
20250210,105100,387018160,3420,3420,3420,3420,4616
|
|
20250210,105000,371231440,3420,3415,3420,3415,3064
|
|
20250210,104900,360767830,3405,3420,3420,3405,260
|
|
20250210,104800,359880710,3415,3415,3415,3410,144
|
|
20250210,104700,359389165,3415,3415,3415,3415,1
|
|
20250210,104600,359385750,3410,3410,3410,3410,0
|
|
20250210,104500,359385750,3410,3420,3420,3410,34
|
|
20250210,104400,359269760,3410,3410,3410,3410,42
|
|
20250210,104300,359126540,3410,3405,3410,3405,222
|
|
20250210,104200,358370605,3405,3405,3405,3405,5
|
|
20250210,104100,358353580,3405,3410,3410,3405,17
|
|
20250210,104000,358295690,3405,3405,3405,3405,505
|
|
20250210,103900,356576165,3410,3410,3410,3410,1
|
|
20250210,103800,356572755,3410,3410,3410,3410,0
|
|
20250210,103700,356572755,3410,3410,3410,3410,3252
|
|
20250210,103600,345483435,3410,3415,3415,3410,1528
|
|
20250210,103500,340266285,3415,3420,3420,3415,103
|
|
20250210,103400,339914035,3420,3420,3420,3420,554
|
|
20250210,103300,338019355,3420,3420,3420,3420,0
|
|
20250210,103200,338019355,3420,3425,3425,3420,240
|
|
20250210,103100,337198545,3420,3420,3420,3420,884
|
|
20250210,103000,334175265,3420,3420,3420,3420,4
|
|
20250210,102900,334161585,3420,3425,3425,3420,3851
|
|
20250210,102800,320991015,3425,3420,3425,3420,96
|
|
20250210,102700,320662515,3425,3425,3425,3425,0
|
|
20250210,102600,320662515,3425,3425,3425,3425,1
|
|
20250210,102500,320659090,3420,3420,3420,3420,100
|
|
20250210,102400,320317090,3420,3420,3420,3420,2
|
|
20250210,102300,320310250,3425,3425,3425,3425,0
|
|
20250210,102200,320310250,3425,3425,3425,3425,87
|
|
20250210,102100,320012275,3425,3420,3425,3420,305
|
|
20250210,102000,318968900,3425,3425,3425,3425,368
|
|
20250210,101900,317708500,3425,3420,3425,3420,1068
|
|
20250210,101800,314050900,3425,3415,3425,3415,153
|
|
20250210,101700,313528100,3415,3420,3420,3415,823
|
|
20250210,101600,310717425,3420,3420,3420,3420,250
|
|
20250210,101500,309862425,3425,3420,3425,3420,206
|
|
20250210,101400,309157875,3425,3420,3425,3420,218
|
|
20250210,101300,308412275,3430,3430,3430,3430,102
|
|
20250210,101200,308062415,3430,3430,3430,3430,30
|
|
20250210,101100,307959515,3430,3430,3430,3430,1
|
|
20250210,101000,307956085,3420,3420,3430,3420,8208
|
|
20250210,100900,279863165,3420,3420,3420,3420,20
|
|
20250210,100800,279794765,3420,3430,3430,3420,179
|
|
20250210,100700,279182295,3420,3420,3430,3420,266
|
|
20250210,100600,278272455,3430,3430,3430,3430,4
|
|
20250210,100500,278258735,3415,3420,3420,3415,1208
|
|
20250210,100400,274132620,3430,3430,3430,3430,3348
|
|
20250210,100300,262648980,3430,3430,3435,3430,2717
|
|
20250210,100200,253326865,3430,3430,3430,3430,29
|
|
20250210,100100,253227395,3430,3415,3430,3415,3383
|
|
20250210,100000,241652575,3420,3420,3420,3420,69
|
|
20250210,095900,241416595,3420,3420,3420,3420,0
|
|
20250210,095800,241416595,3420,3420,3420,3420,201
|
|
20250210,095700,240729175,3420,3420,3420,3420,0
|
|
20250210,095600,240729175,3420,3415,3420,3415,893
|
|
20250210,095500,237676185,3405,3405,3405,3405,73
|
|
20250210,095400,237427620,3405,3405,3405,3405,0
|
|
20250210,095300,237427620,3405,3405,3405,3405,21
|
|
20250210,095200,237356115,3415,3415,3415,3415,18
|
|
20250210,095100,237294645,3415,3415,3415,3415,2
|
|
20250210,095000,237287815,3415,3410,3415,3410,4756
|
|
20250210,094900,221066070,3400,3400,3400,3400,213
|
|
20250210,094800,220341870,3400,3400,3400,3400,112
|
|
20250210,094700,219961070,3400,3400,3400,3400,622
|
|
20250210,094600,217846270,3405,3405,3405,3405,14
|
|
20250210,094500,217798600,3405,3405,3405,3405,7
|
|
20250210,094400,217774765,3405,3405,3405,3405,100
|
|
20250210,094300,217434265,3400,3400,3400,3400,500
|
|
20250210,094200,215734265,3400,3400,3400,3400,10
|
|
20250210,094100,215700265,3400,3400,3400,3395,2042
|
|
20250210,094000,208758565,3410,3410,3410,3410,276
|
|
20250210,093900,207817405,3410,3405,3410,3405,21
|
|
20250210,093800,207745885,3415,3415,3415,3415,5
|
|
20250210,093700,207728810,3415,3415,3415,3415,0
|
|
20250210,093600,207728810,3415,3415,3415,3415,2
|
|
20250210,093500,207721980,3420,3420,3420,3420,0
|
|
20250210,093400,207721980,3420,3420,3420,3400,103
|
|
20250210,093300,207369740,3405,3405,3410,3395,44
|
|
20250210,093200,207219950,3410,3410,3410,3410,3
|
|
20250210,093100,207209720,3410,3390,3410,3390,3127
|
|
20250210,093000,196552155,3390,3390,3390,3390,0
|
|
20250210,092900,196552155,3390,3390,3390,3390,1133
|
|
20250210,092800,192711285,3390,3390,3390,3390,0
|
|
20250210,092700,192711285,3390,3390,3390,3390,1
|
|
20250210,092600,192707895,3410,3410,3410,3395,7922
|
|
20250210,092500,165739040,3410,3410,3410,3410,45
|
|
20250210,092400,165585590,3415,3425,3425,3415,55
|
|
20250210,092300,165397605,3425,3420,3425,3420,802
|
|
20250210,092200,162652115,3420,3410,3420,3410,319
|
|
20250210,092100,161563645,3410,3405,3410,3405,375
|
|
20250210,092000,160284910,3410,3410,3410,3410,385
|
|
20250210,091900,158972060,3410,3415,3415,3410,569
|
|
20250210,091800,157031130,3430,3420,3430,3410,1317
|
|
20250210,091700,152526115,3420,3415,3420,3405,730
|
|
20250210,091600,150030785,3415,3390,3420,3390,4773
|
|
20250210,091500,133795510,3395,3395,3395,3395,1872
|
|
20250210,091400,127440070,3395,3395,3395,3395,1197
|
|
20250210,091300,123376255,3390,3400,3400,3390,1979
|
|
20250210,091200,116656360,3395,3375,3395,3375,2543
|
|
20250210,091100,108044830,3350,3355,3380,3345,961
|
|
20250210,091000,104817720,3370,3390,3390,3370,1799
|
|
20250210,090900,98747120,3395,3380,3395,3360,718
|
|
20250210,090800,96315635,3370,3370,3370,3360,569
|
|
20250210,090700,94401655,3365,3350,3365,3340,1733
|
|
20250210,090600,88599570,3360,3350,3360,3350,1951
|
|
20250210,090500,82048050,3350,3345,3350,3345,3509
|
|
20250210,090400,70294895,3325,3320,3345,3320,564
|
|
20250210,090300,68419315,3320,3320,3330,3320,4714
|
|
20250210,090200,52753560,3325,3335,3350,3320,2240
|
|
20250210,090100,45302890,3330,3360,3360,3320,5280
|
|
20250210,090000,27699435,3370,3370,3370,3350,8166
|