667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,200300,25671936750,3280,3280,3280,3280,0
|
|
20250205,200200,25671936750,3280,3280,3280,3280,0
|
|
20250205,200100,25671936750,3280,3280,3280,3280,0
|
|
20250205,200000,25671936750,3280,3280,3280,3280,0
|
|
20250205,195900,25671936750,3280,3280,3280,3280,0
|
|
20250205,195800,25671936750,3280,3280,3280,3280,0
|
|
20250205,195700,25671936750,3280,3280,3280,3280,0
|
|
20250205,195600,25671936750,3280,3280,3280,3280,0
|
|
20250205,195500,25671936750,3280,3280,3280,3280,0
|
|
20250205,195400,25671936750,3280,3280,3280,3280,0
|
|
20250205,195300,25671936750,3280,3280,3280,3280,0
|
|
20250205,195200,25671936750,3280,3280,3280,3280,0
|
|
20250205,195100,25671936750,3280,3280,3280,3280,0
|
|
20250205,195000,25671936750,3280,3280,3280,3280,0
|
|
20250205,194900,25671936750,3280,3280,3280,3280,0
|
|
20250205,194800,25671936750,3280,3280,3280,3280,0
|
|
20250205,194700,25671936750,3280,3280,3280,3280,0
|
|
20250205,194600,25671936750,3280,3280,3280,3280,0
|
|
20250205,194500,25671936750,3280,3280,3280,3280,0
|
|
20250205,194400,25671936750,3280,3280,3280,3280,0
|
|
20250205,194300,25671936750,3280,3280,3280,3280,0
|
|
20250205,194200,25671936750,3280,3280,3280,3280,0
|
|
20250205,194100,25671936750,3280,3280,3280,3280,0
|
|
20250205,194000,25671936750,3280,3280,3280,3280,0
|
|
20250205,193900,25671936750,3280,3280,3280,3280,0
|
|
20250205,193800,25671936750,3280,3280,3280,3280,0
|
|
20250205,193700,25671936750,3280,3280,3280,3280,0
|
|
20250205,193600,25671936750,3280,3280,3280,3280,0
|
|
20250205,193500,25671936750,3280,3280,3280,3280,0
|
|
20250205,193400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,193300,25671936750,3280,3280,3280,3280,0
|
|
20250205,193200,25671936750,3280,3280,3280,3280,0
|
|
20250205,193100,25671936750,3280,3280,3280,3280,0
|
|
20250205,193000,25671936750,3280,3280,3280,3280,0
|
|
20250205,192900,25671936750,3280,3280,3280,3280,0
|
|
20250205,192800,25671936750,3280,3280,3280,3280,0
|
|
20250205,192700,25671936750,3280,3280,3280,3280,0
|
|
20250205,192600,25671936750,3280,3280,3280,3280,0
|
|
20250205,192500,25671936750,3280,3280,3280,3280,0
|
|
20250205,192400,25671936750,3280,3280,3280,3280,0
|
|
20250205,192300,25671936750,3280,3280,3280,3280,0
|
|
20250205,192200,25671936750,3280,3280,3280,3280,0
|
|
20250205,192100,25671936750,3280,3280,3280,3280,0
|
|
20250205,192000,25671936750,3280,3280,3280,3280,0
|
|
20250205,191900,25671936750,3280,3280,3280,3280,0
|
|
20250205,191800,25671936750,3280,3280,3280,3280,0
|
|
20250205,191700,25671936750,3280,3280,3280,3280,0
|
|
20250205,191600,25671936750,3280,3280,3280,3280,0
|
|
20250205,191500,25671936750,3280,3280,3280,3280,0
|
|
20250205,191400,25671936750,3280,3280,3280,3280,0
|
|
20250205,191300,25671936750,3280,3280,3280,3280,0
|
|
20250205,191200,25671936750,3280,3280,3280,3280,0
|
|
20250205,191100,25671936750,3280,3280,3280,3280,0
|
|
20250205,191000,25671936750,3280,3280,3280,3280,0
|
|
20250205,190900,25671936750,3280,3280,3280,3280,0
|
|
20250205,190800,25671936750,3280,3280,3280,3280,0
|
|
20250205,190700,25671936750,3280,3280,3280,3280,0
|
|
20250205,190600,25671936750,3280,3280,3280,3280,0
|
|
20250205,190500,25671936750,3280,3280,3280,3280,0
|
|
20250205,190400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,190300,25671936750,3280,3280,3280,3280,0
|
|
20250205,190200,25671936750,3280,3280,3280,3280,0
|
|
20250205,190100,25671936750,3280,3280,3280,3280,0
|
|
20250205,190000,25671936750,3280,3280,3280,3280,0
|
|
20250205,185900,25671936750,3280,3280,3280,3280,0
|
|
20250205,185800,25671936750,3280,3280,3280,3280,0
|
|
20250205,185700,25671936750,3280,3280,3280,3280,0
|
|
20250205,185600,25671936750,3280,3280,3280,3280,0
|
|
20250205,185500,25671936750,3280,3280,3280,3280,0
|
|
20250205,185400,25671936750,3280,3280,3280,3280,0
|
|
20250205,185300,25671936750,3280,3280,3280,3280,0
|
|
20250205,185200,25671936750,3280,3280,3280,3280,0
|
|
20250205,185100,25671936750,3280,3280,3280,3280,0
|
|
20250205,185000,25671936750,3280,3280,3280,3280,0
|
|
20250205,184900,25671936750,3280,3280,3280,3280,0
|
|
20250205,184800,25671936750,3280,3280,3280,3280,0
|
|
20250205,184700,25671936750,3280,3280,3280,3280,0
|
|
20250205,184600,25671936750,3280,3280,3280,3280,0
|
|
20250205,184500,25671936750,3280,3280,3280,3280,0
|
|
20250205,184400,25671936750,3280,3280,3280,3280,0
|
|
20250205,184300,25671936750,3280,3280,3280,3280,0
|
|
20250205,184200,25671936750,3280,3280,3280,3280,0
|
|
20250205,184100,25671936750,3280,3280,3280,3280,0
|
|
20250205,184000,25671936750,3280,3280,3280,3280,0
|
|
20250205,183900,25671936750,3280,3280,3280,3280,0
|
|
20250205,183800,25671936750,3280,3280,3280,3280,0
|
|
20250205,183700,25671936750,3280,3280,3280,3280,0
|
|
20250205,183600,25671936750,3280,3280,3280,3280,0
|
|
20250205,183500,25671936750,3280,3280,3280,3280,0
|
|
20250205,183400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,183300,25671936750,3280,3280,3280,3280,0
|
|
20250205,183200,25671936750,3280,3280,3280,3280,0
|
|
20250205,183100,25671936750,3280,3280,3280,3280,0
|
|
20250205,183000,25671936750,3280,3280,3280,3280,0
|
|
20250205,182900,25671936750,3280,3280,3280,3280,0
|
|
20250205,182800,25671936750,3280,3280,3280,3280,0
|
|
20250205,182700,25671936750,3280,3280,3280,3280,0
|
|
20250205,182600,25671936750,3280,3280,3280,3280,0
|
|
20250205,182500,25671936750,3280,3280,3280,3280,0
|
|
20250205,182400,25671936750,3280,3280,3280,3280,0
|
|
20250205,182300,25671936750,3280,3280,3280,3280,0
|
|
20250205,182200,25671936750,3280,3280,3280,3280,0
|
|
20250205,182100,25671936750,3280,3280,3280,3280,0
|
|
20250205,182000,25671936750,3280,3280,3280,3280,0
|
|
20250205,181900,25671936750,3280,3280,3280,3280,0
|
|
20250205,181800,25671936750,3280,3280,3280,3280,0
|
|
20250205,181700,25671936750,3280,3280,3280,3280,0
|
|
20250205,181600,25671936750,3280,3280,3280,3280,0
|
|
20250205,181500,25671936750,3280,3280,3280,3280,0
|
|
20250205,181400,25671936750,3280,3280,3280,3280,0
|
|
20250205,181300,25671936750,3280,3280,3280,3280,0
|
|
20250205,181200,25671936750,3280,3280,3280,3280,0
|
|
20250205,181100,25671936750,3280,3280,3280,3280,0
|
|
20250205,181000,25671936750,3280,3280,3280,3280,0
|
|
20250205,180900,25671936750,3280,3280,3280,3280,0
|
|
20250205,180800,25671936750,3280,3280,3280,3280,0
|
|
20250205,180700,25671936750,3280,3280,3280,3280,0
|
|
20250205,180600,25671936750,3280,3280,3280,3280,0
|
|
20250205,180500,25671936750,3280,3280,3280,3280,0
|
|
20250205,180400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,180300,25671936750,3280,3280,3280,3280,0
|
|
20250205,180200,25671936750,3280,3280,3280,3280,0
|
|
20250205,180100,25671936750,3280,3280,3280,3280,0
|
|
20250205,180000,25671936750,3280,3280,3280,3280,0
|
|
20250205,175900,25671936750,3280,3280,3280,3280,0
|
|
20250205,175800,25671936750,3280,3280,3280,3280,0
|
|
20250205,175700,25671936750,3280,3280,3280,3280,0
|
|
20250205,175600,25671936750,3280,3280,3280,3280,0
|
|
20250205,175500,25671936750,3280,3280,3280,3280,0
|
|
20250205,175400,25671936750,3280,3280,3280,3280,0
|
|
20250205,175300,25671936750,3280,3280,3280,3280,0
|
|
20250205,175200,25671936750,3280,3280,3280,3280,0
|
|
20250205,175100,25671936750,3280,3280,3280,3280,0
|
|
20250205,175000,25671936750,3280,3280,3280,3280,0
|
|
20250205,174900,25671936750,3280,3280,3280,3280,0
|
|
20250205,174800,25671936750,3280,3280,3280,3280,0
|
|
20250205,174700,25671936750,3280,3280,3280,3280,0
|
|
20250205,174600,25671936750,3280,3280,3280,3280,0
|
|
20250205,174500,25671936750,3280,3280,3280,3280,0
|
|
20250205,174400,25671936750,3280,3280,3280,3280,0
|
|
20250205,174300,25671936750,3280,3280,3280,3280,0
|
|
20250205,174200,25671936750,3280,3280,3280,3280,0
|
|
20250205,174100,25671936750,3280,3280,3280,3280,0
|
|
20250205,174000,25671936750,3280,3280,3280,3280,0
|
|
20250205,173900,25671936750,3280,3280,3280,3280,0
|
|
20250205,173800,25671936750,3280,3280,3280,3280,0
|
|
20250205,173700,25671936750,3280,3280,3280,3280,0
|
|
20250205,173600,25671936750,3280,3280,3280,3280,0
|
|
20250205,173500,25671936750,3280,3280,3280,3280,0
|
|
20250205,173400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,173300,25671936750,3280,3280,3280,3280,0
|
|
20250205,173200,25671936750,3280,3280,3280,3280,0
|
|
20250205,173100,25671936750,3280,3280,3280,3280,0
|
|
20250205,173000,25671936750,3280,3280,3280,3280,0
|
|
20250205,172900,25671936750,3280,3280,3280,3280,0
|
|
20250205,172800,25671936750,3280,3280,3280,3280,0
|
|
20250205,172700,25671936750,3280,3280,3280,3280,0
|
|
20250205,172600,25671936750,3280,3280,3280,3280,0
|
|
20250205,172500,25671936750,3280,3280,3280,3280,0
|
|
20250205,172400,25671936750,3280,3280,3280,3280,0
|
|
20250205,172300,25671936750,3280,3280,3280,3280,0
|
|
20250205,172200,25671936750,3280,3280,3280,3280,0
|
|
20250205,172100,25671936750,3280,3280,3280,3280,0
|
|
20250205,172000,25671936750,3280,3280,3280,3280,0
|
|
20250205,171900,25671936750,3280,3280,3280,3280,0
|
|
20250205,171800,25671936750,3280,3280,3280,3280,0
|
|
20250205,171700,25671936750,3280,3280,3280,3280,0
|
|
20250205,171600,25671936750,3280,3280,3280,3280,0
|
|
20250205,171500,25671936750,3280,3280,3280,3280,0
|
|
20250205,171400,25671936750,3280,3280,3280,3280,0
|
|
20250205,171300,25671936750,3280,3280,3280,3280,0
|
|
20250205,171200,25671936750,3280,3280,3280,3280,0
|
|
20250205,171100,25671936750,3280,3280,3280,3280,0
|
|
20250205,171000,25671936750,3280,3280,3280,3280,0
|
|
20250205,170900,25671936750,3280,3280,3280,3280,0
|
|
20250205,170800,25671936750,3280,3280,3280,3280,0
|
|
20250205,170700,25671936750,3280,3280,3280,3280,0
|
|
20250205,170600,25671936750,3280,3280,3280,3280,0
|
|
20250205,170500,25671936750,3280,3280,3280,3280,0
|
|
20250205,170400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,170300,25671936750,3280,3280,3280,3280,0
|
|
20250205,170200,25671936750,3280,3280,3280,3280,0
|
|
20250205,170100,25671936750,3280,3280,3280,3280,0
|
|
20250205,170000,25671936750,3280,3280,3280,3280,0
|
|
20250205,165900,25671936750,3280,3280,3280,3280,0
|
|
20250205,165800,25671936750,3280,3280,3280,3280,0
|
|
20250205,165700,25671936750,3280,3280,3280,3280,0
|
|
20250205,165600,25671936750,3280,3280,3280,3280,0
|
|
20250205,165500,25671936750,3280,3280,3280,3280,0
|
|
20250205,165400,25671936750,3280,3280,3280,3280,0
|
|
20250205,165300,25671936750,3280,3280,3280,3280,0
|
|
20250205,165200,25671936750,3280,3280,3280,3280,0
|
|
20250205,165100,25671936750,3280,3280,3280,3280,0
|
|
20250205,165000,25671936750,3280,3280,3280,3280,0
|
|
20250205,164900,25671936750,3280,3280,3280,3280,0
|
|
20250205,164800,25671936750,3280,3280,3280,3280,0
|
|
20250205,164700,25671936750,3280,3280,3280,3280,0
|
|
20250205,164600,25671936750,3280,3280,3280,3280,0
|
|
20250205,164500,25671936750,3280,3280,3280,3280,0
|
|
20250205,164400,25671936750,3280,3280,3280,3280,0
|
|
20250205,164300,25671936750,3280,3280,3280,3280,0
|
|
20250205,164200,25671936750,3280,3280,3280,3280,0
|
|
20250205,164100,25671936750,3280,3280,3280,3280,0
|
|
20250205,164000,25671936750,3280,3280,3280,3280,0
|
|
20250205,163900,25671936750,3280,3280,3280,3280,0
|
|
20250205,163800,25671936750,3280,3280,3280,3280,0
|
|
20250205,163700,25671936750,3280,3280,3280,3280,0
|
|
20250205,163600,25671936750,3280,3280,3280,3280,0
|
|
20250205,163500,25671936750,3280,3280,3280,3280,0
|
|
20250205,163400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,163300,25671936750,3280,3280,3280,3280,0
|
|
20250205,163200,25671936750,3280,3280,3280,3280,0
|
|
20250205,163100,25671936750,3280,3280,3280,3280,0
|
|
20250205,163000,25671936750,3280,3280,3280,3280,0
|
|
20250205,162900,25671936750,3280,3280,3280,3280,0
|
|
20250205,162800,25671936750,3280,3280,3280,3280,0
|
|
20250205,162700,25671936750,3280,3280,3280,3280,0
|
|
20250205,162600,25671936750,3280,3280,3280,3280,0
|
|
20250205,162500,25671936750,3280,3280,3280,3280,0
|
|
20250205,162400,25671936750,3280,3280,3280,3280,0
|
|
20250205,162300,25671936750,3280,3280,3280,3280,0
|
|
20250205,162200,25671936750,3280,3280,3280,3280,0
|
|
20250205,162100,25671936750,3280,3280,3280,3280,0
|
|
20250205,162000,25671936750,3280,3280,3280,3280,0
|
|
20250205,161900,25671936750,3280,3280,3280,3280,0
|
|
20250205,161800,25671936750,3280,3280,3280,3280,0
|
|
20250205,161700,25671936750,3280,3280,3280,3280,0
|
|
20250205,161600,25671936750,3280,3280,3280,3280,0
|
|
20250205,161500,25671936750,3280,3280,3280,3280,0
|
|
20250205,161400,25671936750,3280,3280,3280,3280,0
|
|
20250205,161300,25671936750,3280,3280,3280,3280,0
|
|
20250205,161200,25671936750,3280,3280,3280,3280,0
|
|
20250205,161100,25671936750,3280,3280,3280,3280,0
|
|
20250205,161000,25671936750,3280,3280,3280,3280,0
|
|
20250205,160900,25671936750,3280,3280,3280,3280,0
|
|
20250205,160800,25671936750,3280,3280,3280,3280,0
|
|
20250205,160700,25671936750,3280,3280,3280,3280,0
|
|
20250205,160600,25671936750,3280,3280,3280,3280,0
|
|
20250205,160500,25671936750,3280,3280,3280,3280,0
|
|
20250205,160400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,160300,25671936750,3280,3280,3280,3280,0
|
|
20250205,160200,25671936750,3280,3280,3280,3280,0
|
|
20250205,160100,25671936750,3280,3280,3280,3280,0
|
|
20250205,160000,25671936750,3280,3280,3280,3280,0
|
|
20250205,155900,25671936750,3280,3280,3280,3280,0
|
|
20250205,155800,25671936750,3280,3280,3280,3280,0
|
|
20250205,155700,25671936750,3280,3280,3280,3280,0
|
|
20250205,155600,25671936750,3280,3280,3280,3280,0
|
|
20250205,155500,25671936750,3280,3280,3280,3280,0
|
|
20250205,155400,25671936750,3280,3280,3280,3280,0
|
|
20250205,155300,25671936750,3280,3280,3280,3280,0
|
|
20250205,155200,25671936750,3280,3280,3280,3280,0
|
|
20250205,155100,25671936750,3280,3280,3280,3280,0
|
|
20250205,155000,25671936750,3280,3280,3280,3280,0
|
|
20250205,154900,25671936750,3280,3280,3280,3280,0
|
|
20250205,154800,25671936750,3280,3280,3280,3280,0
|
|
20250205,154700,25671936750,3280,3280,3280,3280,0
|
|
20250205,154600,25671936750,3280,3280,3280,3280,0
|
|
20250205,154500,25671936750,3280,3280,3280,3280,0
|
|
20250205,154400,25671936750,3280,3280,3280,3280,0
|
|
20250205,154300,25671936750,3280,3280,3280,3280,0
|
|
20250205,154200,25671936750,3280,3280,3280,3280,0
|
|
20250205,154100,25671936750,3280,3280,3280,3280,0
|
|
20250205,154000,25671936750,3280,3280,3280,3280,0
|
|
20250205,153900,25671936750,3280,3280,3280,3280,0
|
|
20250205,153800,25671936750,3280,3280,3280,3280,0
|
|
20250205,153700,25671936750,3280,3280,3280,3280,0
|
|
20250205,153600,25671936750,3280,3280,3280,3280,0
|
|
20250205,153500,25671936750,3280,3280,3280,3280,0
|
|
20250205,153400,25671936750,3280,3280,3280,3280,155890
|
|
20250205,153300,25671936750,3280,3280,3280,3280,0
|
|
20250205,153200,25671936750,3280,3280,3280,3280,0
|
|
20250205,153100,25671936750,3280,3280,3280,3280,0
|
|
20250205,153000,25671936750,3280,3280,3280,3280,155890
|
|
20250205,152900,25160617550,3310,3310,3310,3310,0
|
|
20250205,152800,25160617550,3310,3310,3310,3310,0
|
|
20250205,152700,25160617550,3310,3310,3310,3310,0
|
|
20250205,152600,25160617550,3310,3310,3310,3310,0
|
|
20250205,152500,25160617550,3310,3310,3310,3310,0
|
|
20250205,152400,25160617550,3310,3310,3310,3310,0
|
|
20250205,152300,25160617550,3310,3310,3310,3310,0
|
|
20250205,152200,25160617550,3310,3310,3310,3310,0
|
|
20250205,152100,25160617550,3310,3310,3310,3310,0
|
|
20250205,152000,25160617550,3310,3310,3310,3310,0
|
|
20250205,151900,25160617550,3310,3290,3315,3290,79058
|
|
20250205,151800,24899527770,3295,3290,3295,3290,12319
|
|
20250205,151700,24858961355,3290,3290,3295,3290,5353
|
|
20250205,151600,24841330080,3290,3285,3290,3280,32502
|
|
20250205,151500,24734530740,3280,3280,3285,3280,16241
|
|
20250205,151400,24681260140,3280,3280,3285,3280,6569
|
|
20250205,151300,24659710595,3280,3285,3290,3280,12698
|
|
20250205,151200,24618010150,3285,3285,3290,3280,19150
|
|
20250205,151100,24555106830,3280,3285,3285,3275,14812
|
|
20250205,151000,24506510865,3280,3280,3285,3275,8047
|
|
20250205,150900,24480124840,3280,3280,3280,3275,5131
|
|
20250205,150800,24463312700,3280,3285,3285,3275,6411
|
|
20250205,150700,24442291555,3285,3285,3285,3280,7945
|
|
20250205,150600,24416231155,3280,3285,3285,3280,2140
|
|
20250205,150500,24409202005,3285,3290,3290,3285,11004
|
|
20250205,150400,24373048420,3285,3280,3290,3280,80
|
|
20250205,150300,24372785250,3290,3285,3290,3285,1811
|
|
20250205,150200,24366831205,3290,3285,3290,3280,7537
|
|
20250205,150100,24342069245,3280,3275,3285,3275,3918
|
|
20250205,150000,24329221990,3280,3275,3280,3270,12445
|
|
20250205,145900,24288442760,3270,3275,3275,3270,3438
|
|
20250205,145800,24277193855,3275,3270,3275,3270,6430
|
|
20250205,145700,24256148580,3270,3275,3275,3260,24388
|
|
20250205,145600,24176510250,3275,3265,3275,3265,2759
|
|
20250205,145500,24167493925,3265,3275,3275,3260,27755
|
|
20250205,145400,24076932150,3270,3280,3280,3270,7479
|
|
20250205,145300,24052458775,3280,3275,3280,3270,6818
|
|
20250205,145200,24030135720,3275,3280,3285,3275,7078
|
|
20250205,145100,24006944840,3285,3285,3285,3280,5847
|
|
20250205,145000,23987764970,3285,3295,3295,3275,61213
|
|
20250205,144900,23786774470,3295,3295,3295,3285,8040
|
|
20250205,144800,23760322610,3295,3295,3295,3295,977
|
|
20250205,144700,23757103395,3295,3295,3295,3290,841
|
|
20250205,144600,23754334805,3295,3295,3295,3290,833
|
|
20250205,144500,23751592820,3295,3290,3295,3290,7637
|
|
20250205,144400,23726429335,3290,3295,3295,3290,3750
|
|
20250205,144300,23714090265,3295,3300,3300,3290,2013
|
|
20250205,144200,23707460985,3300,3295,3300,3290,10378
|
|
20250205,144100,23673312605,3300,3295,3300,3290,17565
|
|
20250205,144000,23615511315,3295,3295,3295,3290,1807
|
|
20250205,143900,23609561695,3295,3300,3300,3295,11170
|
|
20250205,143800,23572756280,3300,3295,3300,3295,9016
|
|
20250205,143700,23543024900,3300,3295,3300,3295,13687
|
|
20250205,143600,23497920935,3300,3310,3315,3300,48727
|
|
20250205,143500,23336906780,3315,3310,3315,3310,1163
|
|
20250205,143400,23333056900,3310,3310,3310,3305,655
|
|
20250205,143300,23330889350,3310,3315,3315,3310,15086
|
|
20250205,143200,23280951795,3315,3315,3315,3310,2726
|
|
20250205,143100,23271915300,3315,3315,3315,3310,751
|
|
20250205,143000,23269428975,3315,3315,3315,3315,8953
|
|
20250205,142900,23239749780,3315,3320,3320,3315,1342
|
|
20250205,142800,23235294765,3320,3315,3320,3315,1154
|
|
20250205,142700,23231467785,3320,3315,3320,3310,18377
|
|
20250205,142600,23170549025,3315,3310,3315,3310,8680
|
|
20250205,142500,23141816955,3305,3305,3310,3305,2127
|
|
20250205,142400,23134782020,3310,3310,3310,3300,5854
|
|
20250205,142300,23115435820,3305,3310,3310,3305,1020
|
|
20250205,142200,23112064715,3305,3310,3310,3305,366
|
|
20250205,142100,23110854330,3305,3305,3310,3305,817
|
|
20250205,142000,23108153580,3305,3310,3310,3300,6809
|
|
20250205,141900,23085676335,3310,3310,3310,3300,11929
|
|
20250205,141800,23046279315,3310,3305,3310,3305,6146
|
|
20250205,141700,23025965035,3305,3310,3310,3305,627
|
|
20250205,141600,23023890730,3310,3310,3310,3310,410
|
|
20250205,141500,23022533630,3310,3315,3315,3310,3969
|
|
20250205,141400,23009394250,3310,3310,3310,3310,1109
|
|
20250205,141300,23005723460,3310,3310,3310,3310,1029
|
|
20250205,141200,23002317470,3310,3310,3310,3310,1104
|
|
20250205,141100,22998663230,3310,3315,3315,3305,3951
|
|
20250205,141000,22985599850,3315,3305,3315,3305,45
|
|
20250205,140900,22985450805,3315,3310,3315,3300,6171
|
|
20250205,140800,22965061105,3310,3310,3315,3310,1900
|
|
20250205,140700,22958772100,3310,3310,3310,3310,944
|
|
20250205,140600,22955647460,3310,3305,3310,3305,6171
|
|
20250205,140500,22935222300,3310,3305,3310,3305,867
|
|
20250205,140400,22932356855,3305,3305,3310,3300,11669
|
|
20250205,140300,22893795305,3305,3305,3305,3305,796
|
|
20250205,140200,22891164525,3310,3305,3310,3305,6560
|
|
20250205,140100,22869483620,3305,3310,3310,3305,825
|
|
20250205,140000,22866753085,3310,3315,3315,3310,3159
|
|
20250205,135900,22856296770,3310,3310,3315,3310,1738
|
|
20250205,135800,22850543840,3310,3310,3310,3310,383
|
|
20250205,135700,22849276110,3310,3315,3315,3310,1567
|
|
20250205,135600,22844087360,3310,3310,3315,3310,733
|
|
20250205,135500,22841660140,3310,3315,3315,3310,331
|
|
20250205,135400,22840564455,3315,3315,3315,3315,12
|
|
20250205,135300,22840524675,3315,3310,3320,3305,6382
|
|
20250205,135200,22819391640,3310,3310,3315,3310,3240
|
|
20250205,135100,22808652585,3310,3310,3310,3310,123
|
|
20250205,135000,22808245455,3310,3315,3315,3310,533
|
|
20250205,134900,22806480020,3310,3310,3315,3305,1855
|
|
20250205,134800,22800340105,3310,3310,3310,3310,1316
|
|
20250205,134700,22795984145,3310,3310,3310,3305,148
|
|
20250205,134600,22795494750,3310,3310,3310,3305,1525
|
|
20250205,134500,22790447120,3305,3310,3310,3305,4010
|
|
20250205,134400,22777189760,3310,3310,3315,3310,2187
|
|
20250205,134300,22769950275,3310,3310,3315,3310,1492
|
|
20250205,134200,22765011520,3315,3310,3315,3305,7839
|
|
20250205,134100,22739066395,3315,3305,3315,3305,4144
|
|
20250205,134000,22725353555,3305,3310,3320,3305,1868
|
|
20250205,133900,22719170395,3310,3315,3315,3310,2556
|
|
20250205,133800,22710699230,3310,3310,3310,3310,912
|
|
20250205,133700,22707680510,3310,3310,3310,3310,87
|
|
20250205,133600,22707392540,3310,3305,3310,3305,3641
|
|
20250205,133500,22695352475,3305,3310,3310,3305,8106
|
|
20250205,133400,22668546040,3310,3310,3310,3310,3210
|
|
20250205,133300,22657920940,3315,3320,3320,3315,3156
|
|
20250205,133200,22647447970,3320,3315,3320,3315,12988
|
|
20250205,133100,22604388725,3315,3315,3315,3315,3
|
|
20250205,133000,22604378780,3315,3310,3315,3310,612
|
|
20250205,132900,22602353030,3310,3310,3310,3305,3857
|
|
20250205,132800,22589587445,3305,3305,3305,3305,3251
|
|
20250205,132700,22578842890,3305,3310,3310,3305,548
|
|
20250205,132600,22577031720,3310,3300,3310,3300,4650
|
|
20250205,132500,22561669305,3300,3305,3310,3300,3618
|
|
20250205,132400,22549712805,3310,3315,3315,3310,1620
|
|
20250205,132300,22544350095,3315,3315,3315,3310,3892
|
|
20250205,132200,22531462935,3310,3320,3320,3310,1542
|
|
20250205,132100,22526351250,3315,3310,3315,3310,2459
|
|
20250205,132000,22518200160,3315,3315,3315,3310,1200
|
|
20250205,131900,22514222720,3315,3320,3320,3315,9009
|
|
20250205,131800,22484350115,3315,3320,3320,3315,1432
|
|
20250205,131700,22479596125,3320,3320,3320,3320,2854
|
|
20250205,131600,22470120845,3325,3320,3325,3320,726
|
|
20250205,131500,22467710265,3320,3330,3330,3320,4757
|
|
20250205,131400,22451894270,3330,3320,3330,3320,13956
|
|
20250205,131300,22405513000,3320,3320,3325,3320,929
|
|
20250205,131200,22402428685,3320,3320,3320,3315,8713
|
|
20250205,131100,22373518720,3320,3320,3320,3315,2834
|
|
20250205,131000,22364112420,3320,3325,3325,3320,8081
|
|
20250205,130900,22337283495,3320,3325,3325,3320,3314
|
|
20250205,130800,22326279430,3325,3315,3325,3310,9409
|
|
20250205,130700,22295068735,3315,3320,3320,3310,1207
|
|
20250205,130600,22291067600,3315,3325,3325,3315,4761
|
|
20250205,130500,22275257785,3325,3315,3330,3315,28041
|
|
20250205,130400,22182119370,3315,3310,3320,3310,19999
|
|
20250205,130300,22115824560,3310,3300,3315,3300,54214
|
|
20250205,130200,21936232030,3300,3295,3310,3295,8654
|
|
20250205,130100,21907655830,3295,3300,3300,3290,1386
|
|
20250205,130000,21903090230,3295,3295,3295,3295,1407
|
|
20250205,125900,21898454165,3295,3295,3300,3295,1834
|
|
20250205,125800,21892406585,3290,3295,3295,3290,2629
|
|
20250205,125700,21883749005,3295,3290,3295,3285,4795
|
|
20250205,125600,21867968115,3290,3295,3300,3285,3415
|
|
20250205,125500,21856732500,3300,3300,3300,3290,7162
|
|
20250205,125400,21833139145,3300,3295,3300,3295,1285
|
|
20250205,125300,21828904055,3300,3300,3300,3295,447
|
|
20250205,125200,21827429030,3295,3290,3295,3290,17538
|
|
20250205,125100,21769641330,3295,3290,3295,3290,4783
|
|
20250205,125000,21753905245,3295,3295,3300,3295,929
|
|
20250205,124900,21750844180,3295,3290,3295,3290,430
|
|
20250205,124800,21749427550,3290,3290,3300,3290,5284
|
|
20250205,124700,21732033370,3295,3295,3295,3290,1023
|
|
20250205,124600,21728662635,3295,3290,3295,3290,4710
|
|
20250205,124500,21713162145,3290,3290,3290,3285,1993
|
|
20250205,124400,21706608440,3290,3305,3305,3290,4300
|
|
20250205,124300,21692450330,3295,3300,3305,3295,14407
|
|
20250205,124200,21644909345,3300,3295,3300,3295,868
|
|
20250205,124100,21642045070,3295,3295,3300,3290,5663
|
|
20250205,124000,21623390345,3295,3290,3295,3290,3767
|
|
20250205,123900,21610978490,3290,3290,3300,3290,3198
|
|
20250205,123800,21600450550,3290,3290,3300,3285,11239
|
|
20250205,123700,21563457160,3285,3290,3290,3285,33
|
|
20250205,123600,21563348665,3290,3290,3290,3290,424
|
|
20250205,123500,21561953705,3290,3290,3290,3285,646
|
|
20250205,123400,21559831520,3290,3280,3290,3280,2764
|
|
20250205,123300,21550752175,3285,3285,3285,3280,1164
|
|
20250205,123200,21546933550,3280,3285,3285,3280,445
|
|
20250205,123100,21545473870,3285,3285,3285,3280,5385
|
|
20250205,123000,21527810905,3285,3285,3285,3280,583
|
|
20250205,122900,21525898355,3285,3290,3290,3285,1782
|
|
20250205,122800,21520043260,3290,3285,3290,3285,466
|
|
20250205,122700,21518512205,3285,3290,3290,3285,272
|
|
20250205,122600,21517617855,3290,3295,3295,3290,13780
|
|
20250205,122500,21472280840,3295,3295,3295,3295,1956
|
|
20250205,122400,21465835820,3290,3295,3300,3290,219
|
|
20250205,122300,21465114125,3295,3295,3300,3295,2797
|
|
20250205,122200,21455898000,3295,3295,3295,3295,2085
|
|
20250205,122100,21449027925,3290,3290,3290,3290,1316
|
|
20250205,122000,21444698285,3290,3285,3290,3285,943
|
|
20250205,121900,21441599775,3280,3285,3290,3280,10606
|
|
20250205,121800,21406765200,3285,3290,3290,3280,2136
|
|
20250205,121700,21399751855,3290,3290,3290,3285,6075
|
|
20250205,121600,21379783055,3290,3300,3300,3290,9729
|
|
20250205,121500,21347753985,3300,3300,3300,3295,2995
|
|
20250205,121400,21337871060,3300,3300,3305,3300,30421
|
|
20250205,121300,21237443085,3300,3290,3300,3290,13095
|
|
20250205,121200,21194284620,3290,3295,3295,3285,1636
|
|
20250205,121100,21188906030,3295,3285,3295,3285,3460
|
|
20250205,121000,21177523320,3290,3285,3290,3285,2061
|
|
20250205,120900,21170752010,3285,3285,3290,3280,1247
|
|
20250205,120800,21166653730,3275,3275,3280,3270,31344
|
|
20250205,120700,21063893530,3275,3270,3275,3265,657
|
|
20250205,120600,21061745105,3270,3270,3275,3260,1743
|
|
20250205,120500,21056050675,3265,3265,3270,3265,2339
|
|
20250205,120400,21048409805,3265,3260,3265,3255,6838
|
|
20250205,120300,21026113615,3260,3255,3260,3255,5144
|
|
20250205,120200,21009360215,3260,3255,3260,3250,3620
|
|
20250205,120100,20997586730,3260,3250,3260,3250,9808
|
|
20250205,120000,20965698950,3255,3250,3255,3250,18568
|
|
20250205,115900,20905343585,3250,3255,3255,3250,17801
|
|
20250205,115800,20847479115,3260,3260,3260,3255,2129
|
|
20250205,115700,20840541280,3260,3260,3260,3250,12484
|
|
20250205,115600,20799905360,3260,3255,3260,3255,3000
|
|
20250205,115500,20790139015,3255,3255,3260,3255,2139
|
|
20250205,115400,20783176560,3255,3260,3265,3255,4602
|
|
20250205,115300,20768186420,3255,3255,3265,3255,14967
|
|
20250205,115200,20719461555,3260,3260,3260,3255,4178
|
|
20250205,115100,20705860650,3265,3255,3265,3255,13755
|
|
20250205,115000,20661055115,3255,3260,3260,3255,7273
|
|
20250205,114900,20637372500,3260,3265,3265,3255,31374
|
|
20250205,114800,20535109685,3265,3270,3270,3260,31274
|
|
20250205,114700,20433004725,3270,3270,3270,3265,4556
|
|
20250205,114600,20418121605,3265,3270,3270,3265,8374
|
|
20250205,114500,20390777320,3265,3270,3270,3265,2596
|
|
20250205,114400,20382300770,3270,3270,3270,3265,2089
|
|
20250205,114300,20375476330,3275,3270,3275,3265,2354
|
|
20250205,114200,20367785390,3270,3265,3275,3265,4338
|
|
20250205,114100,20353609910,3270,3275,3275,3265,3811
|
|
20250205,114000,20341154550,3270,3270,3275,3270,9308
|
|
20250205,113900,20310717335,3270,3270,3275,3265,9798
|
|
20250205,113800,20278690430,3270,3270,3270,3265,2631
|
|
20250205,113700,20270090350,3270,3270,3275,3265,4653
|
|
20250205,113600,20254877425,3265,3280,3280,3265,20178
|
|
20250205,113500,20188883500,3275,3270,3280,3270,10092
|
|
20250205,113400,20155848560,3275,3270,3280,3270,26210
|
|
20250205,113300,20070121010,3270,3275,3275,3270,13521
|
|
20250205,113200,20025845770,3275,3280,3280,3275,8857
|
|
20250205,113100,19996830390,3280,3280,3280,3280,2584
|
|
20250205,113000,19988354870,3280,3280,3285,3275,3548
|
|
20250205,112900,19976724925,3280,3280,3285,3280,1234
|
|
20250205,112800,19972676725,3280,3280,3280,3275,4343
|
|
20250205,112700,19958441765,3280,3280,3285,3280,10909
|
|
20250205,112600,19922630720,3280,3285,3285,3280,9802
|
|
20250205,112500,19890476390,3285,3285,3285,3280,3431
|
|
20250205,112400,19879211300,3290,3290,3290,3285,7888
|
|
20250205,112300,19853299095,3290,3290,3295,3290,7225
|
|
20250205,112200,19829528815,3290,3290,3295,3290,3798
|
|
20250205,112100,19817026125,3290,3295,3295,3290,2719
|
|
20250205,112000,19808080610,3290,3290,3295,3285,4274
|
|
20250205,111900,19794018200,3290,3295,3295,3285,2832
|
|
20250205,111800,19784703380,3290,3290,3295,3285,9677
|
|
20250205,111700,19752867710,3295,3295,3295,3290,3297
|
|
20250205,111600,19742020055,3295,3295,3295,3290,9750
|
|
20250205,111500,19709926520,3300,3290,3300,3290,4921
|
|
20250205,111400,19693711100,3295,3295,3300,3290,5623
|
|
20250205,111300,19675184925,3295,3285,3295,3285,8493
|
|
20250205,111200,19647228420,3290,3280,3290,3280,11054
|
|
20250205,111100,19610922770,3280,3280,3285,3280,6303
|
|
20250205,111000,19590248425,3280,3280,3280,3270,13293
|
|
20250205,110900,19546657350,3275,3275,3285,3275,10404
|
|
20250205,110800,19512575655,3290,3290,3290,3275,30617
|
|
20250205,110700,19412103355,3290,3295,3295,3285,3982
|
|
20250205,110600,19399006945,3290,3295,3295,3285,1439
|
|
20250205,110500,19394272765,3290,3290,3295,3285,5213
|
|
20250205,110400,19377133735,3290,3290,3295,3285,3015
|
|
20250205,110300,19367211180,3290,3285,3295,3285,25974
|
|
20250205,110200,19281865930,3285,3300,3300,3285,9057
|
|
20250205,110100,19252050340,3295,3290,3295,3290,16831
|
|
20250205,110000,19196654460,3295,3295,3295,3280,38322
|
|
20250205,105900,19070681800,3295,3290,3295,3290,10453
|
|
20250205,105800,19036278325,3290,3305,3305,3290,85593
|
|
20250205,105700,18753992215,3305,3305,3305,3300,10371
|
|
20250205,105600,18719734760,3305,3305,3305,3300,5967
|
|
20250205,105500,18700029380,3305,3310,3310,3305,3940
|
|
20250205,105400,18687006205,3305,3305,3310,3300,34800
|
|
20250205,105300,18571980755,3305,3305,3310,3300,80181
|
|
20250205,105200,18307122845,3310,3310,3310,3305,5145
|
|
20250205,105100,18290098515,3310,3310,3315,3310,3829
|
|
20250205,105000,18277424335,3310,3315,3315,3310,6295
|
|
20250205,104900,18256586020,3315,3315,3315,3310,3656
|
|
20250205,104800,18244481550,3310,3310,3315,3310,8593
|
|
20250205,104700,18216016395,3310,3315,3315,3310,3024
|
|
20250205,104600,18205998920,3315,3315,3315,3310,5324
|
|
20250205,104500,18188368460,3310,3320,3325,3310,34661
|
|
20250205,104400,18073565875,3325,3325,3325,3315,7440
|
|
20250205,104300,18048864230,3320,3325,3330,3320,29170
|
|
20250205,104200,17951992590,3330,3315,3330,3315,5531
|
|
20250205,104100,17933620235,3325,3320,3335,3315,19233
|
|
20250205,104000,17869730980,3335,3335,3335,3320,21531
|
|
20250205,103900,17798206490,3325,3330,3340,3325,12672
|
|
20250205,103800,17756015455,3325,3325,3330,3320,7840
|
|
20250205,103700,17729947975,3325,3330,3330,3325,17723
|
|
20250205,103600,17671018715,3330,3330,3330,3325,2407
|
|
20250205,103500,17663013930,3330,3330,3335,3325,10527
|
|
20250205,103400,17627999640,3330,3325,3330,3325,5331
|
|
20250205,103300,17610256325,3325,3330,3330,3325,4002
|
|
20250205,103200,17596937820,3330,3335,3335,3330,3480
|
|
20250205,103100,17585349405,3330,3335,3335,3330,7692
|
|
20250205,103000,17559732810,3340,3335,3340,3330,2972
|
|
20250205,102900,17549816120,3340,3340,3340,3335,2472
|
|
20250205,102800,17541570030,3335,3335,3340,3335,7707
|
|
20250205,102700,17515852770,3335,3340,3340,3335,983
|
|
20250205,102600,17512570125,3345,3335,3345,3330,4149
|
|
20250205,102500,17498733610,3335,3330,3335,3325,11478
|
|
20250205,102400,17460512595,3325,3325,3330,3325,2116
|
|
20250205,102300,17453476615,3325,3325,3330,3325,6039
|
|
20250205,102200,17433396435,3325,3325,3330,3325,8448
|
|
20250205,102100,17405293450,3330,3330,3330,3325,11351
|
|
20250205,102000,17367501795,3330,3325,3330,3320,10486
|
|
20250205,101900,17332640720,3325,3330,3335,3320,25234
|
|
20250205,101800,17248703065,3335,3335,3335,3330,7757
|
|
20250205,101700,17222868170,3335,3340,3340,3330,16206
|
|
20250205,101600,17168831775,3340,3340,3345,3335,3749
|
|
20250205,101500,17156320635,3340,3345,3345,3335,5751
|
|
20250205,101400,17137114795,3340,3345,3350,3340,6078
|
|
20250205,101300,17116804935,3345,3350,3350,3340,11813
|
|
20250205,101200,17077308020,3345,3345,3345,3340,11487
|
|
20250205,101100,17038895780,3345,3355,3355,3345,8296
|
|
20250205,101000,17011123715,3355,3350,3360,3350,7938
|
|
20250205,100900,16984507910,3355,3360,3360,3355,3447
|
|
20250205,100800,16972938225,3365,3355,3365,3355,6113
|
|
20250205,100700,16952402065,3355,3355,3355,3345,6900
|
|
20250205,100600,16929272495,3360,3355,3360,3350,9750
|
|
20250205,100500,16896542545,3360,3360,3360,3350,5383
|
|
20250205,100400,16878481140,3360,3355,3360,3350,4659
|
|
20250205,100300,16862856935,3355,3365,3365,3350,38018
|
|
20250205,100200,16735113835,3365,3365,3375,3365,18100
|
|
20250205,100100,16674133995,3365,3365,3375,3360,17792
|
|
20250205,100000,16614203470,3370,3365,3370,3360,8662
|
|
20250205,095900,16585059920,3365,3360,3370,3360,9709
|
|
20250205,095800,16552395070,3360,3345,3360,3340,16058
|
|
20250205,095700,16498619925,3350,3350,3350,3345,3563
|
|
20250205,095600,16486693165,3345,3345,3355,3345,25483
|
|
20250205,095500,16401418315,3345,3340,3350,3340,5458
|
|
20250205,095400,16383158355,3345,3345,3345,3340,9598
|
|
20250205,095300,16351092995,3350,3340,3350,3340,5783
|
|
20250205,095200,16331773175,3340,3340,3355,3335,50353
|
|
20250205,095100,16163332605,3340,3355,3355,3340,27590
|
|
20250205,095000,16071065205,3345,3350,3355,3345,26935
|
|
20250205,094900,15980867080,3345,3345,3355,3345,4671
|
|
20250205,094800,15965223935,3350,3345,3360,3340,17466
|
|
20250205,094700,15906731715,3345,3345,3345,3340,19553
|
|
20250205,094600,15841385625,3340,3350,3350,3340,19608
|
|
20250205,094500,15775770635,3345,3345,3355,3345,25558
|
|
20250205,094400,15690197255,3340,3340,3345,3335,18118
|
|
20250205,094300,15629669730,3335,3330,3345,3325,26336
|
|
20250205,094200,15541815970,3325,3325,3335,3320,10032
|
|
20250205,094100,15508453145,3325,3320,3330,3315,42545
|
|
20250205,094000,15367179035,3320,3325,3330,3320,58537
|
|
20250205,093900,15172623575,3325,3340,3345,3325,65950
|
|
20250205,093800,14952811090,3340,3340,3345,3340,19639
|
|
20250205,093700,14887208860,3340,3350,3350,3340,17211
|
|
20250205,093600,14829659765,3345,3340,3350,3340,27010
|
|
20250205,093500,14739399615,3345,3340,3350,3340,14069
|
|
20250205,093400,14692367950,3340,3380,3380,3335,179016
|
|
20250205,093300,14092293415,3380,3365,3380,3360,42384
|
|
20250205,093200,13949489555,3370,3365,3370,3355,29499
|
|
20250205,093100,13850219385,3360,3355,3365,3350,32842
|
|
20250205,093000,13740014860,3350,3350,3360,3335,117980
|
|
20250205,092900,13344956775,3360,3360,3370,3350,47383
|
|
20250205,092800,13185707385,3360,3360,3375,3355,75927
|
|
20250205,092700,12930552975,3355,3365,3365,3355,40896
|
|
20250205,092600,12793287545,3360,3370,3375,3360,52067
|
|
20250205,092500,12618155460,3370,3375,3375,3365,42481
|
|
20250205,092400,12475081200,3375,3385,3395,3365,60376
|
|
20250205,092300,12271254805,3390,3370,3390,3370,51625
|
|
20250205,092200,12097052250,3370,3405,3405,3370,97851
|
|
20250205,092100,11766245735,3405,3395,3420,3390,57235
|
|
20250205,092000,11571550840,3395,3425,3425,3390,56244
|
|
20250205,091900,11380172380,3415,3405,3425,3390,77389
|
|
20250205,091800,11117062330,3400,3415,3425,3400,123897
|
|
20250205,091700,10694872135,3415,3400,3415,3400,58900
|
|
20250205,091600,10494328835,3400,3430,3435,3400,151605
|
|
20250205,091500,9976653395,3430,3470,3470,3425,196109
|
|
20250205,091400,9299876980,3470,3460,3490,3460,210994
|
|
20250205,091300,8566460915,3460,3475,3475,3445,200339
|
|
20250205,091200,7872790695,3470,3420,3475,3415,321697
|
|
20250205,091100,6764357360,3420,3425,3435,3410,133499
|
|
20250205,091000,6307411650,3425,3410,3430,3405,290017
|
|
20250205,090900,5315976635,3410,3390,3410,3370,219974
|
|
20250205,090800,4569747085,3390,3385,3395,3380,146300
|
|
20250205,090700,4074306080,3380,3360,3385,3355,159577
|
|
20250205,090600,3536701035,3355,3355,3370,3340,178192
|
|
20250205,090500,2938993060,3350,3320,3365,3315,265826
|
|
20250205,090400,2049382020,3320,3280,3325,3280,111414
|
|
20250205,090300,1682559965,3275,3285,3290,3270,96542
|
|
20250205,090200,1365669260,3285,3275,3290,3270,57648
|
|
20250205,090100,1176433145,3275,3265,3290,3265,107259
|
|
20250205,090000,824922090,3270,3240,3275,3230,246472
|