667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,200400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,200300,22854551125,3405,3405,3405,3405,0
|
|
20250206,200200,22854551125,3405,3405,3405,3405,0
|
|
20250206,200100,22854551125,3405,3405,3405,3405,0
|
|
20250206,200000,22854551125,3405,3405,3405,3405,0
|
|
20250206,195900,22854551125,3405,3405,3405,3405,0
|
|
20250206,195800,22854551125,3405,3405,3405,3405,0
|
|
20250206,195700,22854551125,3405,3405,3405,3405,0
|
|
20250206,195600,22854551125,3405,3405,3405,3405,0
|
|
20250206,195500,22854551125,3405,3405,3405,3405,0
|
|
20250206,195400,22854551125,3405,3405,3405,3405,0
|
|
20250206,195300,22854551125,3405,3405,3405,3405,0
|
|
20250206,195200,22854551125,3405,3405,3405,3405,0
|
|
20250206,195100,22854551125,3405,3405,3405,3405,0
|
|
20250206,195000,22854551125,3405,3405,3405,3405,0
|
|
20250206,194900,22854551125,3405,3405,3405,3405,0
|
|
20250206,194800,22854551125,3405,3405,3405,3405,0
|
|
20250206,194700,22854551125,3405,3405,3405,3405,0
|
|
20250206,194600,22854551125,3405,3405,3405,3405,0
|
|
20250206,194500,22854551125,3405,3405,3405,3405,0
|
|
20250206,194400,22854551125,3405,3405,3405,3405,0
|
|
20250206,194300,22854551125,3405,3405,3405,3405,0
|
|
20250206,194200,22854551125,3405,3405,3405,3405,0
|
|
20250206,194100,22854551125,3405,3405,3405,3405,0
|
|
20250206,194000,22854551125,3405,3405,3405,3405,0
|
|
20250206,193900,22854551125,3405,3405,3405,3405,0
|
|
20250206,193800,22854551125,3405,3405,3405,3405,0
|
|
20250206,193700,22854551125,3405,3405,3405,3405,0
|
|
20250206,193600,22854551125,3405,3405,3405,3405,0
|
|
20250206,193500,22854551125,3405,3405,3405,3405,0
|
|
20250206,193400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,193300,22854551125,3405,3405,3405,3405,0
|
|
20250206,193200,22854551125,3405,3405,3405,3405,0
|
|
20250206,193100,22854551125,3405,3405,3405,3405,0
|
|
20250206,193000,22854551125,3405,3405,3405,3405,0
|
|
20250206,192900,22854551125,3405,3405,3405,3405,0
|
|
20250206,192800,22854551125,3405,3405,3405,3405,0
|
|
20250206,192700,22854551125,3405,3405,3405,3405,0
|
|
20250206,192600,22854551125,3405,3405,3405,3405,0
|
|
20250206,192500,22854551125,3405,3405,3405,3405,0
|
|
20250206,192400,22854551125,3405,3405,3405,3405,0
|
|
20250206,192300,22854551125,3405,3405,3405,3405,0
|
|
20250206,192200,22854551125,3405,3405,3405,3405,0
|
|
20250206,192100,22854551125,3405,3405,3405,3405,0
|
|
20250206,192000,22854551125,3405,3405,3405,3405,0
|
|
20250206,191900,22854551125,3405,3405,3405,3405,0
|
|
20250206,191800,22854551125,3405,3405,3405,3405,0
|
|
20250206,191700,22854551125,3405,3405,3405,3405,0
|
|
20250206,191600,22854551125,3405,3405,3405,3405,0
|
|
20250206,191500,22854551125,3405,3405,3405,3405,0
|
|
20250206,191400,22854551125,3405,3405,3405,3405,0
|
|
20250206,191300,22854551125,3405,3405,3405,3405,0
|
|
20250206,191200,22854551125,3405,3405,3405,3405,0
|
|
20250206,191100,22854551125,3405,3405,3405,3405,0
|
|
20250206,191000,22854551125,3405,3405,3405,3405,0
|
|
20250206,190900,22854551125,3405,3405,3405,3405,0
|
|
20250206,190800,22854551125,3405,3405,3405,3405,0
|
|
20250206,190700,22854551125,3405,3405,3405,3405,0
|
|
20250206,190600,22854551125,3405,3405,3405,3405,0
|
|
20250206,190500,22854551125,3405,3405,3405,3405,0
|
|
20250206,190400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,190300,22854551125,3405,3405,3405,3405,0
|
|
20250206,190200,22854551125,3405,3405,3405,3405,0
|
|
20250206,190100,22854551125,3405,3405,3405,3405,0
|
|
20250206,190000,22854551125,3405,3405,3405,3405,0
|
|
20250206,185900,22854551125,3405,3405,3405,3405,0
|
|
20250206,185800,22854551125,3405,3405,3405,3405,0
|
|
20250206,185700,22854551125,3405,3405,3405,3405,0
|
|
20250206,185600,22854551125,3405,3405,3405,3405,0
|
|
20250206,185500,22854551125,3405,3405,3405,3405,0
|
|
20250206,185400,22854551125,3405,3405,3405,3405,0
|
|
20250206,185300,22854551125,3405,3405,3405,3405,0
|
|
20250206,185200,22854551125,3405,3405,3405,3405,0
|
|
20250206,185100,22854551125,3405,3405,3405,3405,0
|
|
20250206,185000,22854551125,3405,3405,3405,3405,0
|
|
20250206,184900,22854551125,3405,3405,3405,3405,0
|
|
20250206,184800,22854551125,3405,3405,3405,3405,0
|
|
20250206,184700,22854551125,3405,3405,3405,3405,0
|
|
20250206,184600,22854551125,3405,3405,3405,3405,0
|
|
20250206,184500,22854551125,3405,3405,3405,3405,0
|
|
20250206,184400,22854551125,3405,3405,3405,3405,0
|
|
20250206,184300,22854551125,3405,3405,3405,3405,0
|
|
20250206,184200,22854551125,3405,3405,3405,3405,0
|
|
20250206,184100,22854551125,3405,3405,3405,3405,0
|
|
20250206,184000,22854551125,3405,3405,3405,3405,0
|
|
20250206,183900,22854551125,3405,3405,3405,3405,0
|
|
20250206,183800,22854551125,3405,3405,3405,3405,0
|
|
20250206,183700,22854551125,3405,3405,3405,3405,0
|
|
20250206,183600,22854551125,3405,3405,3405,3405,0
|
|
20250206,183500,22854551125,3405,3405,3405,3405,0
|
|
20250206,183400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,183300,22854551125,3405,3405,3405,3405,0
|
|
20250206,183200,22854551125,3405,3405,3405,3405,0
|
|
20250206,183100,22854551125,3405,3405,3405,3405,0
|
|
20250206,183000,22854551125,3405,3405,3405,3405,0
|
|
20250206,182900,22854551125,3405,3405,3405,3405,0
|
|
20250206,182800,22854551125,3405,3405,3405,3405,0
|
|
20250206,182700,22854551125,3405,3405,3405,3405,0
|
|
20250206,182600,22854551125,3405,3405,3405,3405,0
|
|
20250206,182500,22854551125,3405,3405,3405,3405,0
|
|
20250206,182400,22854551125,3405,3405,3405,3405,0
|
|
20250206,182300,22854551125,3405,3405,3405,3405,0
|
|
20250206,182200,22854551125,3405,3405,3405,3405,0
|
|
20250206,182100,22854551125,3405,3405,3405,3405,0
|
|
20250206,182000,22854551125,3405,3405,3405,3405,0
|
|
20250206,181900,22854551125,3405,3405,3405,3405,0
|
|
20250206,181800,22854551125,3405,3405,3405,3405,0
|
|
20250206,181700,22854551125,3405,3405,3405,3405,0
|
|
20250206,181600,22854551125,3405,3405,3405,3405,0
|
|
20250206,181500,22854551125,3405,3405,3405,3405,0
|
|
20250206,181400,22854551125,3405,3405,3405,3405,0
|
|
20250206,181300,22854551125,3405,3405,3405,3405,0
|
|
20250206,181200,22854551125,3405,3405,3405,3405,0
|
|
20250206,181100,22854551125,3405,3405,3405,3405,0
|
|
20250206,181000,22854551125,3405,3405,3405,3405,0
|
|
20250206,180900,22854551125,3405,3405,3405,3405,0
|
|
20250206,180800,22854551125,3405,3405,3405,3405,0
|
|
20250206,180700,22854551125,3405,3405,3405,3405,0
|
|
20250206,180600,22854551125,3405,3405,3405,3405,0
|
|
20250206,180500,22854551125,3405,3405,3405,3405,0
|
|
20250206,180400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,180300,22854551125,3405,3405,3405,3405,0
|
|
20250206,180200,22854551125,3405,3405,3405,3405,0
|
|
20250206,180100,22854551125,3405,3405,3405,3405,0
|
|
20250206,180000,22854551125,3405,3405,3405,3405,0
|
|
20250206,175900,22854551125,3405,3405,3405,3405,0
|
|
20250206,175800,22854551125,3405,3405,3405,3405,0
|
|
20250206,175700,22854551125,3405,3405,3405,3405,0
|
|
20250206,175600,22854551125,3405,3405,3405,3405,0
|
|
20250206,175500,22854551125,3405,3405,3405,3405,0
|
|
20250206,175400,22854551125,3405,3405,3405,3405,0
|
|
20250206,175300,22854551125,3405,3405,3405,3405,0
|
|
20250206,175200,22854551125,3405,3405,3405,3405,0
|
|
20250206,175100,22854551125,3405,3405,3405,3405,0
|
|
20250206,175000,22854551125,3405,3405,3405,3405,0
|
|
20250206,174900,22854551125,3405,3405,3405,3405,0
|
|
20250206,174800,22854551125,3405,3405,3405,3405,0
|
|
20250206,174700,22854551125,3405,3405,3405,3405,0
|
|
20250206,174600,22854551125,3405,3405,3405,3405,0
|
|
20250206,174500,22854551125,3405,3405,3405,3405,0
|
|
20250206,174400,22854551125,3405,3405,3405,3405,0
|
|
20250206,174300,22854551125,3405,3405,3405,3405,0
|
|
20250206,174200,22854551125,3405,3405,3405,3405,0
|
|
20250206,174100,22854551125,3405,3405,3405,3405,0
|
|
20250206,174000,22854551125,3405,3405,3405,3405,0
|
|
20250206,173900,22854551125,3405,3405,3405,3405,0
|
|
20250206,173800,22854551125,3405,3405,3405,3405,0
|
|
20250206,173700,22854551125,3405,3405,3405,3405,0
|
|
20250206,173600,22854551125,3405,3405,3405,3405,0
|
|
20250206,173500,22854551125,3405,3405,3405,3405,0
|
|
20250206,173400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,173300,22854551125,3405,3405,3405,3405,0
|
|
20250206,173200,22854551125,3405,3405,3405,3405,0
|
|
20250206,173100,22854551125,3405,3405,3405,3405,0
|
|
20250206,173000,22854551125,3405,3405,3405,3405,0
|
|
20250206,172900,22854551125,3405,3405,3405,3405,0
|
|
20250206,172800,22854551125,3405,3405,3405,3405,0
|
|
20250206,172700,22854551125,3405,3405,3405,3405,0
|
|
20250206,172600,22854551125,3405,3405,3405,3405,0
|
|
20250206,172500,22854551125,3405,3405,3405,3405,0
|
|
20250206,172400,22854551125,3405,3405,3405,3405,0
|
|
20250206,172300,22854551125,3405,3405,3405,3405,0
|
|
20250206,172200,22854551125,3405,3405,3405,3405,0
|
|
20250206,172100,22854551125,3405,3405,3405,3405,0
|
|
20250206,172000,22854551125,3405,3405,3405,3405,0
|
|
20250206,171900,22854551125,3405,3405,3405,3405,0
|
|
20250206,171800,22854551125,3405,3405,3405,3405,0
|
|
20250206,171700,22854551125,3405,3405,3405,3405,0
|
|
20250206,171600,22854551125,3405,3405,3405,3405,0
|
|
20250206,171500,22854551125,3405,3405,3405,3405,0
|
|
20250206,171400,22854551125,3405,3405,3405,3405,0
|
|
20250206,171300,22854551125,3405,3405,3405,3405,0
|
|
20250206,171200,22854551125,3405,3405,3405,3405,0
|
|
20250206,171100,22854551125,3405,3405,3405,3405,0
|
|
20250206,171000,22854551125,3405,3405,3405,3405,0
|
|
20250206,170900,22854551125,3405,3405,3405,3405,0
|
|
20250206,170800,22854551125,3405,3405,3405,3405,0
|
|
20250206,170700,22854551125,3405,3405,3405,3405,0
|
|
20250206,170600,22854551125,3405,3405,3405,3405,0
|
|
20250206,170500,22854551125,3405,3405,3405,3405,0
|
|
20250206,170400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,170300,22854551125,3405,3405,3405,3405,0
|
|
20250206,170200,22854551125,3405,3405,3405,3405,0
|
|
20250206,170100,22854551125,3405,3405,3405,3405,0
|
|
20250206,170000,22854551125,3405,3405,3405,3405,0
|
|
20250206,165900,22854551125,3405,3405,3405,3405,0
|
|
20250206,165800,22854551125,3405,3405,3405,3405,0
|
|
20250206,165700,22854551125,3405,3405,3405,3405,0
|
|
20250206,165600,22854551125,3405,3405,3405,3405,0
|
|
20250206,165500,22854551125,3405,3405,3405,3405,0
|
|
20250206,165400,22854551125,3405,3405,3405,3405,0
|
|
20250206,165300,22854551125,3405,3405,3405,3405,0
|
|
20250206,165200,22854551125,3405,3405,3405,3405,0
|
|
20250206,165100,22854551125,3405,3405,3405,3405,0
|
|
20250206,165000,22854551125,3405,3405,3405,3405,0
|
|
20250206,164900,22854551125,3405,3405,3405,3405,0
|
|
20250206,164800,22854551125,3405,3405,3405,3405,0
|
|
20250206,164700,22854551125,3405,3405,3405,3405,0
|
|
20250206,164600,22854551125,3405,3405,3405,3405,0
|
|
20250206,164500,22854551125,3405,3405,3405,3405,0
|
|
20250206,164400,22854551125,3405,3405,3405,3405,0
|
|
20250206,164300,22854551125,3405,3405,3405,3405,0
|
|
20250206,164200,22854551125,3405,3405,3405,3405,0
|
|
20250206,164100,22854551125,3405,3405,3405,3405,0
|
|
20250206,164000,22854551125,3405,3405,3405,3405,0
|
|
20250206,163900,22854551125,3405,3405,3405,3405,0
|
|
20250206,163800,22854551125,3405,3405,3405,3405,0
|
|
20250206,163700,22854551125,3405,3405,3405,3405,0
|
|
20250206,163600,22854551125,3405,3405,3405,3405,0
|
|
20250206,163500,22854551125,3405,3405,3405,3405,0
|
|
20250206,163400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,163300,22854551125,3405,3405,3405,3405,0
|
|
20250206,163200,22854551125,3405,3405,3405,3405,0
|
|
20250206,163100,22854551125,3405,3405,3405,3405,0
|
|
20250206,163000,22854551125,3405,3405,3405,3405,0
|
|
20250206,162900,22854551125,3405,3405,3405,3405,0
|
|
20250206,162800,22854551125,3405,3405,3405,3405,0
|
|
20250206,162700,22854551125,3405,3405,3405,3405,0
|
|
20250206,162600,22854551125,3405,3405,3405,3405,0
|
|
20250206,162500,22854551125,3405,3405,3405,3405,0
|
|
20250206,162400,22854551125,3405,3405,3405,3405,0
|
|
20250206,162300,22854551125,3405,3405,3405,3405,0
|
|
20250206,162200,22854551125,3405,3405,3405,3405,0
|
|
20250206,162100,22854551125,3405,3405,3405,3405,0
|
|
20250206,162000,22854551125,3405,3405,3405,3405,0
|
|
20250206,161900,22854551125,3405,3405,3405,3405,0
|
|
20250206,161800,22854551125,3405,3405,3405,3405,0
|
|
20250206,161700,22854551125,3405,3405,3405,3405,0
|
|
20250206,161600,22854551125,3405,3405,3405,3405,0
|
|
20250206,161500,22854551125,3405,3405,3405,3405,0
|
|
20250206,161400,22854551125,3405,3405,3405,3405,0
|
|
20250206,161300,22854551125,3405,3405,3405,3405,0
|
|
20250206,161200,22854551125,3405,3405,3405,3405,0
|
|
20250206,161100,22854551125,3405,3405,3405,3405,0
|
|
20250206,161000,22854551125,3405,3405,3405,3405,0
|
|
20250206,160900,22854551125,3405,3405,3405,3405,0
|
|
20250206,160800,22854551125,3405,3405,3405,3405,0
|
|
20250206,160700,22854551125,3405,3405,3405,3405,0
|
|
20250206,160600,22854551125,3405,3405,3405,3405,0
|
|
20250206,160500,22854551125,3405,3405,3405,3405,0
|
|
20250206,160400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,160300,22854551125,3405,3405,3405,3405,0
|
|
20250206,160200,22854551125,3405,3405,3405,3405,0
|
|
20250206,160100,22854551125,3405,3405,3405,3405,0
|
|
20250206,160000,22854551125,3405,3405,3405,3405,0
|
|
20250206,155900,22854551125,3405,3405,3405,3405,0
|
|
20250206,155800,22854551125,3405,3405,3405,3405,0
|
|
20250206,155700,22854551125,3405,3405,3405,3405,0
|
|
20250206,155600,22854551125,3405,3405,3405,3405,0
|
|
20250206,155500,22854551125,3405,3405,3405,3405,0
|
|
20250206,155400,22854551125,3405,3405,3405,3405,0
|
|
20250206,155300,22854551125,3405,3405,3405,3405,0
|
|
20250206,155200,22854551125,3405,3405,3405,3405,0
|
|
20250206,155100,22854551125,3405,3405,3405,3405,0
|
|
20250206,155000,22854551125,3405,3405,3405,3405,0
|
|
20250206,154900,22854551125,3405,3405,3405,3405,0
|
|
20250206,154800,22854551125,3405,3405,3405,3405,0
|
|
20250206,154700,22854551125,3405,3405,3405,3405,0
|
|
20250206,154600,22854551125,3405,3405,3405,3405,0
|
|
20250206,154500,22854551125,3405,3405,3405,3405,0
|
|
20250206,154400,22854551125,3405,3405,3405,3405,0
|
|
20250206,154300,22854551125,3405,3405,3405,3405,0
|
|
20250206,154200,22854551125,3405,3405,3405,3405,0
|
|
20250206,154100,22854551125,3405,3405,3405,3405,0
|
|
20250206,154000,22854551125,3405,3405,3405,3405,0
|
|
20250206,153900,22854551125,3405,3405,3405,3405,0
|
|
20250206,153800,22854551125,3405,3405,3405,3405,0
|
|
20250206,153700,22854551125,3405,3405,3405,3405,0
|
|
20250206,153600,22854551125,3405,3405,3405,3405,0
|
|
20250206,153500,22854551125,3405,3405,3405,3405,0
|
|
20250206,153400,22854551125,3405,3405,3405,3405,69903
|
|
20250206,153300,22854551125,3405,3405,3405,3405,0
|
|
20250206,153200,22854551125,3405,3405,3405,3405,0
|
|
20250206,153100,22854551125,3405,3405,3405,3405,0
|
|
20250206,153000,22854551125,3405,3405,3405,3405,69903
|
|
20250206,152900,22616531410,3405,3405,3405,3405,0
|
|
20250206,152800,22616531410,3405,3405,3405,3405,0
|
|
20250206,152700,22616531410,3405,3405,3405,3405,0
|
|
20250206,152600,22616531410,3405,3405,3405,3405,0
|
|
20250206,152500,22616531410,3405,3405,3405,3405,0
|
|
20250206,152400,22616531410,3405,3405,3405,3405,0
|
|
20250206,152300,22616531410,3405,3405,3405,3405,0
|
|
20250206,152200,22616531410,3405,3405,3405,3405,0
|
|
20250206,152100,22616531410,3405,3405,3405,3405,0
|
|
20250206,152000,22616531410,3405,3405,3405,3405,0
|
|
20250206,151900,22616531410,3405,3415,3415,3400,107578
|
|
20250206,151800,22249962570,3415,3415,3420,3410,20798
|
|
20250206,151700,22178936700,3420,3415,3420,3410,20899
|
|
20250206,151600,22107581510,3415,3410,3420,3410,11595
|
|
20250206,151500,22067983230,3415,3415,3420,3410,9947
|
|
20250206,151400,22034011605,3415,3415,3415,3410,20049
|
|
20250206,151300,21965552635,3415,3415,3415,3410,7501
|
|
20250206,151200,21939958570,3410,3420,3425,3410,76299
|
|
20250206,151100,21679360925,3420,3420,3425,3415,36726
|
|
20250206,151000,21553722220,3420,3405,3420,3400,82491
|
|
20250206,150900,21272231335,3405,3405,3405,3400,8608
|
|
20250206,150800,21242925810,3400,3405,3415,3400,27671
|
|
20250206,150700,21148663415,3405,3400,3410,3400,29247
|
|
20250206,150600,21049067055,3400,3375,3405,3375,53980
|
|
20250206,150500,20865885735,3375,3375,3380,3375,3687
|
|
20250206,150400,20853440595,3375,3380,3380,3375,9385
|
|
20250206,150300,20821764935,3380,3380,3390,3380,12394
|
|
20250206,150200,20779868950,3385,3385,3390,3385,23959
|
|
20250206,150100,20698701170,3385,3385,3385,3380,11562
|
|
20250206,150000,20659566510,3385,3385,3390,3380,21859
|
|
20250206,145900,20585516880,3390,3385,3395,3385,15010
|
|
20250206,145800,20534640250,3385,3385,3390,3375,25313
|
|
20250206,145700,20449006665,3385,3390,3390,3380,18889
|
|
20250206,145600,20385034935,3385,3360,3390,3360,75004
|
|
20250206,145500,20131539040,3360,3360,3365,3355,3892
|
|
20250206,145400,20118462580,3360,3355,3360,3355,9494
|
|
20250206,145300,20086574845,3355,3355,3360,3355,4654
|
|
20250206,145200,20070956770,3355,3360,3360,3355,1858
|
|
20250206,145100,20064714210,3360,3365,3365,3360,2332
|
|
20250206,145000,20056876195,3365,3365,3365,3360,1134
|
|
20250206,144900,20053062620,3365,3365,3370,3360,7374
|
|
20250206,144800,20028243735,3365,3355,3370,3355,9994
|
|
20250206,144700,19994638795,3355,3350,3355,3345,10499
|
|
20250206,144600,19959453735,3350,3345,3355,3335,13525
|
|
20250206,144500,19914185030,3335,3335,3345,3335,22658
|
|
20250206,144400,19838595405,3335,3335,3340,3330,3858
|
|
20250206,144300,19825742500,3335,3330,3335,3330,3401
|
|
20250206,144200,19814401480,3330,3335,3335,3325,18442
|
|
20250206,144100,19753035740,3335,3330,3335,3330,2239
|
|
20250206,144000,19745578370,3330,3335,3335,3330,10997
|
|
20250206,143900,19708956495,3330,3335,3335,3330,2352
|
|
20250206,143800,19701118215,3335,3330,3335,3330,835
|
|
20250206,143700,19698335825,3330,3330,3330,3330,6279
|
|
20250206,143600,19677426755,3325,3330,3330,3325,1560
|
|
20250206,143500,19672234700,3325,3330,3330,3325,3485
|
|
20250206,143400,19660638290,3330,3330,3330,3325,419
|
|
20250206,143300,19659243490,3325,3330,3335,3325,5548
|
|
20250206,143200,19640769285,3330,3330,3335,3325,5852
|
|
20250206,143100,19621283140,3330,3335,3340,3325,72642
|
|
20250206,143000,19379234685,3335,3330,3335,3330,4769
|
|
20250206,142900,19363346000,3330,3335,3335,3330,2993
|
|
20250206,142800,19353364585,3335,3335,3335,3330,11431
|
|
20250206,142700,19315252175,3335,3330,3335,3330,3993
|
|
20250206,142600,19301937430,3335,3335,3335,3330,3626
|
|
20250206,142500,19289845275,3335,3340,3340,3335,5159
|
|
20250206,142400,19272639955,3340,3340,3340,3335,7127
|
|
20250206,142300,19248870535,3340,3335,3340,3335,2619
|
|
20250206,142200,19240133580,3340,3340,3345,3340,3044
|
|
20250206,142100,19229966210,3340,3340,3345,3340,2327
|
|
20250206,142000,19222183765,3340,3340,3345,3335,2253
|
|
20250206,141900,19214659725,3340,3340,3345,3340,3388
|
|
20250206,141800,19203343785,3340,3340,3345,3340,13582
|
|
20250206,141700,19157979070,3345,3345,3345,3340,3088
|
|
20250206,141600,19147655635,3340,3345,3345,3340,2364
|
|
20250206,141500,19139756800,3345,3345,3345,3340,2134
|
|
20250206,141400,19132623630,3345,3345,3345,3340,1008
|
|
20250206,141300,19129253175,3345,3340,3345,3340,1162
|
|
20250206,141200,19125369570,3345,3345,3345,3340,843
|
|
20250206,141100,19122552650,3340,3340,3345,3340,127
|
|
20250206,141000,19122128420,3340,3345,3345,3340,4211
|
|
20250206,140900,19108063670,3345,3335,3345,3335,4119
|
|
20250206,140800,19094314725,3335,3335,3340,3335,4597
|
|
20250206,140700,19078968875,3340,3335,3340,3335,21557
|
|
20250206,140600,19007056330,3340,3340,3345,3340,7971
|
|
20250206,140500,18980432940,3340,3340,3340,3335,12056
|
|
20250206,140400,18940179925,3335,3340,3340,3335,416
|
|
20250206,140300,18938790880,3340,3340,3340,3340,27259
|
|
20250206,140200,18847745820,3340,3335,3340,3335,4780
|
|
20250206,140100,18831781685,3340,3340,3340,3335,1821
|
|
20250206,140000,18825707075,3335,3335,3335,3335,1415
|
|
20250206,135900,18820988050,3335,3335,3340,3335,502
|
|
20250206,135800,18819313875,3335,3335,3340,3335,6180
|
|
20250206,135700,18798702500,3340,3340,3345,3340,7988
|
|
20250206,135600,18772022530,3340,3340,3345,3340,4930
|
|
20250206,135500,18755554680,3340,3340,3340,3335,4753
|
|
20250206,135400,18739679860,3340,3340,3340,3335,2907
|
|
20250206,135300,18729971560,3340,3335,3340,3335,1671
|
|
20250206,135200,18724396275,3335,3340,3340,3330,18023
|
|
20250206,135100,18664323535,3335,3335,3340,3335,4435
|
|
20250206,135000,18649524675,3335,3340,3340,3335,1825
|
|
20250206,134900,18643432655,3335,3335,3340,3335,3336
|
|
20250206,134800,18632296995,3340,3335,3340,3335,1575
|
|
20250206,134700,18627043080,3340,3335,3340,3335,259
|
|
20250206,134600,18626179265,3335,3330,3335,3330,4647
|
|
20250206,134500,18610688380,3330,3330,3335,3330,3411
|
|
20250206,134400,18599315995,3330,3335,3335,3330,5761
|
|
20250206,134300,18580126330,3335,3330,3335,3330,2223
|
|
20250206,134200,18572723395,3335,3335,3335,3330,1015
|
|
20250206,134100,18569341935,3330,3335,3335,3330,5806
|
|
20250206,134000,18549991890,3340,3335,3340,3335,214
|
|
20250206,133900,18549278195,3335,3335,3345,3335,2666
|
|
20250206,133800,18540379200,3335,3345,3345,3330,4739
|
|
20250206,133700,18524567910,3345,3340,3345,3335,2446
|
|
20250206,133600,18516394180,3340,3335,3340,3335,2245
|
|
20250206,133500,18508904830,3335,3340,3340,3335,1468
|
|
20250206,133400,18504009025,3335,3335,3340,3335,7029
|
|
20250206,133300,18480561245,3335,3335,3335,3330,85
|
|
20250206,133200,18480278110,3335,3340,3340,3330,3598
|
|
20250206,133100,18468281780,3340,3335,3340,3335,7013
|
|
20250206,133000,18444893045,3335,3335,3335,3335,2963
|
|
20250206,132900,18435011440,3340,3335,3340,3330,6906
|
|
20250206,132800,18411982925,3335,3330,3340,3330,20746
|
|
20250206,132700,18342824480,3330,3335,3335,3330,6970
|
|
20250206,132600,18319597975,3335,3335,3335,3335,3257
|
|
20250206,132500,18308735880,3340,3335,3340,3335,2076
|
|
20250206,132400,18301812400,3335,3335,3340,3335,2738
|
|
20250206,132300,18292681120,3335,3335,3340,3335,1243
|
|
20250206,132200,18288534715,3335,3335,3340,3330,5974
|
|
20250206,132100,18268624805,3330,3340,3340,3330,21899
|
|
20250206,132000,18195580485,3340,3340,3345,3340,11704
|
|
20250206,131900,18156488125,3345,3345,3350,3340,3967
|
|
20250206,131800,18143218675,3345,3345,3350,3345,259
|
|
20250206,131700,18142352315,3345,3345,3350,3345,4240
|
|
20250206,131600,18128169320,3345,3350,3350,3345,351
|
|
20250206,131500,18126994720,3345,3345,3350,3340,6395
|
|
20250206,131400,18105608255,3350,3345,3350,3340,6529
|
|
20250206,131300,18083770880,3345,3350,3355,3345,7024
|
|
20250206,131200,18060238300,3350,3350,3355,3345,1782
|
|
20250206,131100,18054269025,3345,3345,3355,3345,3580
|
|
20250206,131000,18042282530,3355,3340,3355,3340,6755
|
|
20250206,130900,18019660385,3345,3340,3345,3340,1090
|
|
20250206,130800,18016019780,3340,3345,3345,3340,1181
|
|
20250206,130700,18012071810,3340,3340,3345,3335,1042
|
|
20250206,130600,18008591610,3340,3335,3340,3335,977
|
|
20250206,130500,18005329875,3340,3340,3340,3335,3095
|
|
20250206,130400,17995005890,3340,3345,3345,3340,10744
|
|
20250206,130300,17959118275,3345,3345,3345,3340,9166
|
|
20250206,130200,17928465530,3345,3350,3350,3345,137
|
|
20250206,130100,17928006985,3350,3350,3350,3345,574
|
|
20250206,130000,17926086945,3345,3345,3350,3340,871
|
|
20250206,125900,17923172765,3345,3340,3350,3340,5197
|
|
20250206,125800,17905806015,3350,3345,3350,3345,9326
|
|
20250206,125700,17874601450,3350,3350,3350,3345,4669
|
|
20250206,125600,17858960460,3350,3345,3355,3345,6614
|
|
20250206,125500,17836811700,3345,3345,3350,3345,4359
|
|
20250206,125400,17822209500,3345,3350,3350,3345,6409
|
|
20250206,125300,17800748720,3345,3350,3350,3345,2271
|
|
20250206,125200,17793148535,3350,3355,3355,3350,1480
|
|
20250206,125100,17788188275,3355,3350,3355,3350,1810
|
|
20250206,125000,17782124510,3350,3345,3355,3345,619
|
|
20250206,124900,17780051775,3345,3345,3350,3345,1123
|
|
20250206,124800,17776294825,3345,3350,3350,3345,636
|
|
20250206,124700,17774165290,3350,3345,3350,3345,249
|
|
20250206,124600,17773331515,3345,3345,3345,3345,390
|
|
20250206,124500,17772026965,3345,3350,3350,3345,260
|
|
20250206,124400,17771156410,3355,3350,3355,3350,5060
|
|
20250206,124300,17754202910,3350,3350,3350,3345,3183
|
|
20250206,124200,17743540010,3350,3345,3350,3345,3323
|
|
20250206,124100,17732419565,3345,3350,3360,3345,381
|
|
20250206,124000,17731144250,3345,3350,3360,3345,3184
|
|
20250206,123900,17720463520,3355,3340,3355,3340,6013
|
|
20250206,123800,17700342815,3345,3345,3345,3340,2521
|
|
20250206,123700,17691918110,3340,3345,3345,3340,11777
|
|
20250206,123600,17652567035,3345,3350,3350,3340,9066
|
|
20250206,123500,17622242135,3350,3350,3350,3345,297
|
|
20250206,123400,17621248435,3350,3345,3350,3345,3975
|
|
20250206,123300,17607936680,3345,3345,3350,3345,2332
|
|
20250206,123200,17600136120,3345,3350,3350,3340,6972
|
|
20250206,123100,17576815940,3345,3355,3355,3345,8713
|
|
20250206,123000,17547645505,3350,3350,3350,3345,2469
|
|
20250206,122900,17539374505,3345,3350,3355,3345,12511
|
|
20250206,122800,17497481935,3355,3360,3360,3350,7344
|
|
20250206,122700,17472867090,3360,3360,3365,3360,256
|
|
20250206,122600,17472006790,3365,3360,3365,3355,13946
|
|
20250206,122500,17425184590,3365,3370,3370,3365,7296
|
|
20250206,122400,17400621945,3365,3370,3370,3365,513
|
|
20250206,122300,17398894500,3370,3365,3370,3365,1245
|
|
20250206,122200,17394702445,3370,3370,3370,3365,3572
|
|
20250206,122100,17382665680,3370,3370,3375,3370,1700
|
|
20250206,122000,17376936290,3375,3375,3375,3370,386
|
|
20250206,121900,17375634040,3375,3375,3380,3370,3780
|
|
20250206,121800,17362871185,3375,3375,3375,3370,2112
|
|
20250206,121700,17355744100,3375,3370,3375,3370,759
|
|
20250206,121600,17353183360,3375,3375,3380,3375,2273
|
|
20250206,121500,17345510485,3380,3375,3380,3375,1705
|
|
20250206,121400,17339752670,3375,3370,3375,3370,1131
|
|
20250206,121300,17335941045,3375,3375,3380,3375,7301
|
|
20250206,121200,17311288580,3375,3375,3375,3370,2176
|
|
20250206,121100,17303944895,3375,3375,3380,3370,2973
|
|
20250206,121000,17293909910,3375,3375,3380,3375,2809
|
|
20250206,120900,17284422945,3375,3380,3380,3375,10195
|
|
20250206,120800,17249969540,3380,3380,3385,3380,993
|
|
20250206,120700,17246611660,3380,3380,3385,3380,1038
|
|
20250206,120600,17243101205,3380,3380,3380,3380,1082
|
|
20250206,120500,17239444045,3380,3380,3385,3380,1706
|
|
20250206,120400,17233677665,3385,3385,3385,3380,220
|
|
20250206,120300,17232933910,3385,3385,3385,3380,11129
|
|
20250206,120200,17195263885,3385,3385,3385,3370,5521
|
|
20250206,120100,17176635835,3385,3385,3385,3380,2715
|
|
20250206,120000,17167458720,3380,3375,3380,3375,4280
|
|
20250206,115900,17153005120,3375,3380,3380,3375,546
|
|
20250206,115800,17151160540,3375,3375,3380,3375,288
|
|
20250206,115700,17150188190,3375,3375,3380,3375,1648
|
|
20250206,115600,17144619315,3375,3385,3385,3370,11671
|
|
20250206,115500,17105201745,3380,3380,3385,3380,557
|
|
20250206,115400,17103318620,3380,3380,3385,3380,7213
|
|
20250206,115300,17078914755,3380,3380,3385,3380,1690
|
|
20250206,115200,17073195630,3380,3380,3385,3380,7799
|
|
20250206,115100,17046804975,3385,3380,3385,3375,1707
|
|
20250206,115000,17041035365,3380,3375,3385,3375,3604
|
|
20250206,114900,17028857015,3380,3375,3380,3375,2380
|
|
20250206,114800,17020823405,3375,3380,3385,3375,1693
|
|
20250206,114700,17015101210,3380,3385,3385,3380,1720
|
|
20250206,114600,17009284980,3385,3380,3390,3380,1563
|
|
20250206,114500,17003994295,3380,3390,3390,3380,6769
|
|
20250206,114400,16981078410,3390,3385,3390,3385,8658
|
|
20250206,114300,16951759870,3390,3385,3395,3385,10020
|
|
20250206,114200,16917795925,3395,3390,3395,3380,35255
|
|
20250206,114100,16798295570,3390,3360,3395,3355,44630
|
|
20250206,114000,16647650535,3365,3365,3365,3360,1958
|
|
20250206,113900,16641063815,3365,3365,3375,3360,7974
|
|
20250206,113800,16614205895,3365,3365,3370,3360,3276
|
|
20250206,113700,16603182660,3365,3355,3365,3350,11416
|
|
20250206,113600,16564824655,3355,3350,3355,3345,1877
|
|
20250206,113500,16558532940,3350,3345,3350,3345,3132
|
|
20250206,113400,16548041550,3345,3345,3345,3345,995
|
|
20250206,113300,16544713275,3350,3350,3350,3345,188
|
|
20250206,113200,16544083595,3345,3350,3350,3345,3857
|
|
20250206,113100,16531168750,3345,3340,3345,3340,2754
|
|
20250206,113000,16521957525,3340,3345,3345,3335,7666
|
|
20250206,112900,16496358640,3345,3345,3350,3340,7197
|
|
20250206,112800,16472285860,3345,3350,3350,3345,1964
|
|
20250206,112700,16465714740,3345,3345,3350,3345,1409
|
|
20250206,112600,16460996630,3350,3350,3350,3345,1930
|
|
20250206,112500,16454539585,3355,3350,3355,3345,4834
|
|
20250206,112400,16438339830,3355,3355,3355,3350,5684
|
|
20250206,112300,16419278745,3355,3350,3355,3345,18531
|
|
20250206,112200,16357171735,3345,3340,3350,3335,2145
|
|
20250206,112100,16350000840,3340,3340,3345,3335,5983
|
|
20250206,112000,16330017780,3340,3340,3340,3330,2398
|
|
20250206,111900,16322021630,3335,3345,3345,3335,4210
|
|
20250206,111800,16307958205,3340,3330,3340,3330,5004
|
|
20250206,111700,16291259165,3330,3330,3330,3325,7062
|
|
20250206,111600,16267766670,3330,3330,3335,3325,6066
|
|
20250206,111500,16247565920,3335,3330,3335,3325,2044
|
|
20250206,111400,16240757270,3325,3335,3335,3320,26127
|
|
20250206,111300,16153824525,3330,3330,3335,3330,2519
|
|
20250206,111200,16145432310,3335,3325,3335,3325,1336
|
|
20250206,111100,16140979775,3320,3335,3335,3320,91850
|
|
20250206,111000,15835402495,3340,3340,3345,3335,29026
|
|
20250206,110900,15738595965,3340,3345,3345,3340,13568
|
|
20250206,110800,15693263495,3350,3345,3350,3340,11317
|
|
20250206,110700,15655363560,3340,3345,3345,3340,1694
|
|
20250206,110600,15649704970,3345,3340,3345,3340,3117
|
|
20250206,110500,15639279425,3340,3345,3345,3340,3602
|
|
20250206,110400,15627238700,3345,3340,3345,3340,2756
|
|
20250206,110300,15618033650,3340,3340,3345,3340,4480
|
|
20250206,110200,15603058465,3340,3350,3350,3335,7065
|
|
20250206,110100,15579443400,3345,3345,3345,3335,18599
|
|
20250206,110000,15517298935,3340,3350,3350,3340,5653
|
|
20250206,105900,15498389415,3350,3350,3350,3345,4859
|
|
20250206,105800,15482114415,3350,3350,3355,3350,4424
|
|
20250206,105700,15467292295,3350,3350,3350,3345,697
|
|
20250206,105600,15464957495,3350,3350,3350,3345,25591
|
|
20250206,105500,15379255020,3350,3355,3355,3350,2397
|
|
20250206,105400,15371213355,3355,3355,3355,3350,1076
|
|
20250206,105300,15367605535,3355,3350,3355,3350,2594
|
|
20250206,105200,15358911460,3350,3350,3355,3340,9789
|
|
20250206,105100,15326124205,3350,3340,3350,3335,12176
|
|
20250206,105000,15285417615,3340,3345,3345,3340,1932
|
|
20250206,104900,15278957780,3340,3340,3350,3335,4016
|
|
20250206,104800,15265535320,3340,3340,3340,3335,1643
|
|
20250206,104700,15260052805,3340,3335,3345,3335,5818
|
|
20250206,104600,15240617930,3335,3330,3340,3330,15286
|
|
20250206,104500,15189616900,3335,3335,3335,3330,16446
|
|
20250206,104400,15134772490,3335,3340,3340,3335,6554
|
|
20250206,104300,15112894750,3340,3345,3345,3335,14183
|
|
20250206,104200,15065506365,3350,3350,3355,3345,3666
|
|
20250206,104100,15053229505,3350,3340,3355,3340,18456
|
|
20250206,104000,14991454945,3340,3335,3355,3335,13408
|
|
20250206,103900,14946713175,3335,3365,3365,3335,108861
|
|
20250206,103800,14582100730,3365,3360,3365,3360,7558
|
|
20250206,103700,14556702320,3365,3365,3365,3355,45731
|
|
20250206,103600,14403072955,3365,3375,3375,3365,52236
|
|
20250206,103500,14227080430,3375,3370,3380,3370,1878
|
|
20250206,103400,14220744310,3375,3375,3375,3370,2215
|
|
20250206,103300,14213271995,3375,3375,3380,3370,1724
|
|
20250206,103200,14207453525,3375,3380,3385,3370,11769
|
|
20250206,103100,14167700240,3375,3370,3380,3370,5465
|
|
20250206,103000,14149263660,3370,3375,3375,3370,14517
|
|
20250206,102900,14100301765,3375,3385,3385,3375,7586
|
|
20250206,102800,14074693940,3380,3380,3385,3375,10581
|
|
20250206,102700,14038930535,3380,3385,3385,3375,5624
|
|
20250206,102600,14019935510,3380,3375,3380,3375,10125
|
|
20250206,102500,13985725300,3375,3375,3385,3375,12747
|
|
20250206,102400,13942698610,3375,3375,3380,3370,28518
|
|
20250206,102300,13846452650,3375,3390,3390,3375,20696
|
|
20250206,102200,13776482640,3390,3380,3390,3380,5144
|
|
20250206,102100,13759069815,3380,3390,3390,3380,8583
|
|
20250206,102000,13730039090,3390,3385,3390,3380,5829
|
|
20250206,101900,13710302115,3385,3385,3385,3380,13254
|
|
20250206,101800,13665489400,3385,3395,3395,3385,9288
|
|
20250206,101700,13634022875,3395,3400,3400,3390,7849
|
|
20250206,101600,13607391170,3395,3400,3405,3395,3634
|
|
20250206,101500,13595033195,3400,3390,3405,3390,3971
|
|
20250206,101400,13581532125,3390,3415,3420,3390,76295
|
|
20250206,101300,13321497900,3410,3410,3415,3400,8748
|
|
20250206,101200,13291662335,3405,3410,3420,3400,37576
|
|
20250206,101100,13163423165,3415,3410,3415,3400,12369
|
|
20250206,101000,13121245790,3410,3400,3415,3400,25596
|
|
20250206,100900,13034084170,3400,3395,3400,3390,7561
|
|
20250206,100800,13008412275,3395,3390,3400,3390,10098
|
|
20250206,100700,12974141850,3395,3395,3400,3390,9553
|
|
20250206,100600,12941731950,3400,3390,3400,3380,6753
|
|
20250206,100500,12918845960,3380,3395,3395,3380,12476
|
|
20250206,100400,12876521410,3390,3390,3395,3390,2062
|
|
20250206,100300,12869525285,3390,3385,3400,3380,6058
|
|
20250206,100200,12848991390,3380,3390,3395,3375,16364
|
|
20250206,100100,12793641010,3385,3390,3400,3385,9730
|
|
20250206,100000,12760608500,3390,3400,3400,3385,2448
|
|
20250206,095900,12752308655,3400,3375,3400,3375,26639
|
|
20250206,095800,12662106285,3380,3375,3380,3375,6990
|
|
20250206,095700,12638489370,3375,3380,3385,3375,24625
|
|
20250206,095600,12555318785,3380,3380,3385,3380,10317
|
|
20250206,095500,12520428900,3380,3380,3385,3375,17945
|
|
20250206,095400,12459759225,3380,3390,3395,3380,64304
|
|
20250206,095300,12241992425,3400,3400,3400,3390,21608
|
|
20250206,095200,12168642455,3395,3400,3405,3395,7774
|
|
20250206,095100,12142208450,3395,3395,3400,3395,4195
|
|
20250206,095000,12127951220,3395,3405,3405,3395,18122
|
|
20250206,094900,12066342395,3405,3410,3420,3400,8882
|
|
20250206,094800,12036121555,3405,3410,3415,3405,17999
|
|
20250206,094700,11974718965,3415,3415,3420,3410,2857
|
|
20250206,094600,11964955410,3415,3405,3420,3405,27414
|
|
20250206,094500,11871269725,3410,3400,3410,3400,15491
|
|
20250206,094400,11818519255,3400,3405,3410,3400,20206
|
|
20250206,094300,11749712115,3405,3410,3410,3405,7667
|
|
20250206,094200,11723593980,3410,3410,3415,3410,11226
|
|
20250206,094100,11685298760,3410,3420,3420,3410,4599
|
|
20250206,094000,11669605285,3415,3410,3420,3410,13760
|
|
20250206,093900,11622603750,3410,3410,3410,3405,8363
|
|
20250206,093800,11594100230,3410,3405,3410,3400,9319
|
|
20250206,093700,11562347940,3405,3400,3405,3400,5882
|
|
20250206,093600,11542336480,3400,3405,3405,3395,29707
|
|
20250206,093500,11441325265,3405,3405,3405,3395,35789
|
|
20250206,093400,11319667875,3405,3415,3420,3405,23786
|
|
20250206,093300,11238550130,3415,3425,3425,3415,27213
|
|
20250206,093200,11145544925,3425,3435,3440,3415,73550
|
|
20250206,093100,10893866530,3430,3435,3450,3430,44537
|
|
20250206,093000,10740606370,3435,3420,3445,3420,46254
|
|
20250206,092900,10582143350,3425,3420,3425,3415,10598
|
|
20250206,092800,10545895455,3415,3435,3435,3415,23560
|
|
20250206,092700,10465179030,3435,3450,3455,3430,59067
|
|
20250206,092600,10261771100,3450,3425,3455,3415,107352
|
|
20250206,092500,9892538545,3425,3420,3430,3405,71646
|
|
20250206,092400,9647818395,3420,3405,3420,3400,11213
|
|
20250206,092300,9609599680,3410,3415,3420,3405,21783
|
|
20250206,092200,9535307205,3420,3430,3430,3415,36706
|
|
20250206,092100,9409731330,3430,3415,3435,3415,111849
|
|
20250206,092000,9026352840,3420,3415,3420,3405,29303
|
|
20250206,091900,8926293605,3415,3390,3415,3390,27954
|
|
20250206,091800,8831124345,3395,3375,3395,3375,24823
|
|
20250206,091700,8747251680,3380,3410,3410,3380,46750
|
|
20250206,091600,8588750995,3410,3430,3435,3410,38935
|
|
20250206,091500,8455581055,3425,3405,3435,3395,116281
|
|
20250206,091400,8057685245,3405,3380,3405,3380,45855
|
|
20250206,091300,7902089210,3380,3390,3390,3380,16845
|
|
20250206,091200,7845030920,3390,3385,3395,3385,54263
|
|
20250206,091100,7661172560,3385,3380,3390,3375,45286
|
|
20250206,091000,7507917310,3380,3370,3380,3360,46311
|
|
20250206,090900,7352025915,3370,3385,3395,3365,75857
|
|
20250206,090800,7095747660,3380,3370,3395,3365,52798
|
|
20250206,090700,6917249240,3370,3405,3410,3365,174906
|
|
20250206,090600,6324289455,3410,3420,3420,3405,76126
|
|
20250206,090500,6064648135,3415,3420,3425,3405,186207
|
|
20250206,090400,5429100030,3415,3410,3435,3410,63648
|
|
20250206,090300,5211473330,3410,3465,3465,3410,187199
|
|
20250206,090200,4567775140,3460,3455,3490,3445,334060
|
|
20250206,090100,3408413835,3455,3390,3460,3380,227839
|
|
20250206,090000,2628369005,3380,3410,3440,3370,771794
|