668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,200500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,200400,10756179340,3370,3370,3370,3370,0
|
|
20250210,200300,10756179340,3370,3370,3370,3370,0
|
|
20250210,200200,10756179340,3370,3370,3370,3370,0
|
|
20250210,200100,10756179340,3370,3370,3370,3370,0
|
|
20250210,200000,10756179340,3370,3370,3370,3370,0
|
|
20250210,195900,10756179340,3370,3370,3370,3370,0
|
|
20250210,195800,10756179340,3370,3370,3370,3370,0
|
|
20250210,195700,10756179340,3370,3370,3370,3370,0
|
|
20250210,195600,10756179340,3370,3370,3370,3370,0
|
|
20250210,195500,10756179340,3370,3370,3370,3370,0
|
|
20250210,195400,10756179340,3370,3370,3370,3370,0
|
|
20250210,195300,10756179340,3370,3370,3370,3370,0
|
|
20250210,195200,10756179340,3370,3370,3370,3370,0
|
|
20250210,195100,10756179340,3370,3370,3370,3370,0
|
|
20250210,195000,10756179340,3370,3370,3370,3370,0
|
|
20250210,194900,10756179340,3370,3370,3370,3370,0
|
|
20250210,194800,10756179340,3370,3370,3370,3370,0
|
|
20250210,194700,10756179340,3370,3370,3370,3370,0
|
|
20250210,194600,10756179340,3370,3370,3370,3370,0
|
|
20250210,194500,10756179340,3370,3370,3370,3370,0
|
|
20250210,194400,10756179340,3370,3370,3370,3370,0
|
|
20250210,194300,10756179340,3370,3370,3370,3370,0
|
|
20250210,194200,10756179340,3370,3370,3370,3370,0
|
|
20250210,194100,10756179340,3370,3370,3370,3370,0
|
|
20250210,194000,10756179340,3370,3370,3370,3370,0
|
|
20250210,193900,10756179340,3370,3370,3370,3370,0
|
|
20250210,193800,10756179340,3370,3370,3370,3370,0
|
|
20250210,193700,10756179340,3370,3370,3370,3370,0
|
|
20250210,193600,10756179340,3370,3370,3370,3370,0
|
|
20250210,193500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,193400,10756179340,3370,3370,3370,3370,0
|
|
20250210,193300,10756179340,3370,3370,3370,3370,0
|
|
20250210,193200,10756179340,3370,3370,3370,3370,0
|
|
20250210,193100,10756179340,3370,3370,3370,3370,0
|
|
20250210,193000,10756179340,3370,3370,3370,3370,0
|
|
20250210,192900,10756179340,3370,3370,3370,3370,0
|
|
20250210,192800,10756179340,3370,3370,3370,3370,0
|
|
20250210,192700,10756179340,3370,3370,3370,3370,0
|
|
20250210,192600,10756179340,3370,3370,3370,3370,0
|
|
20250210,192500,10756179340,3370,3370,3370,3370,0
|
|
20250210,192400,10756179340,3370,3370,3370,3370,0
|
|
20250210,192300,10756179340,3370,3370,3370,3370,0
|
|
20250210,192200,10756179340,3370,3370,3370,3370,0
|
|
20250210,192100,10756179340,3370,3370,3370,3370,0
|
|
20250210,192000,10756179340,3370,3370,3370,3370,0
|
|
20250210,191900,10756179340,3370,3370,3370,3370,0
|
|
20250210,191800,10756179340,3370,3370,3370,3370,0
|
|
20250210,191700,10756179340,3370,3370,3370,3370,0
|
|
20250210,191600,10756179340,3370,3370,3370,3370,0
|
|
20250210,191500,10756179340,3370,3370,3370,3370,0
|
|
20250210,191400,10756179340,3370,3370,3370,3370,0
|
|
20250210,191300,10756179340,3370,3370,3370,3370,0
|
|
20250210,191200,10756179340,3370,3370,3370,3370,0
|
|
20250210,191100,10756179340,3370,3370,3370,3370,0
|
|
20250210,191000,10756179340,3370,3370,3370,3370,0
|
|
20250210,190900,10756179340,3370,3370,3370,3370,0
|
|
20250210,190800,10756179340,3370,3370,3370,3370,0
|
|
20250210,190700,10756179340,3370,3370,3370,3370,0
|
|
20250210,190600,10756179340,3370,3370,3370,3370,0
|
|
20250210,190500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,190400,10756179340,3370,3370,3370,3370,0
|
|
20250210,190300,10756179340,3370,3370,3370,3370,0
|
|
20250210,190200,10756179340,3370,3370,3370,3370,0
|
|
20250210,190100,10756179340,3370,3370,3370,3370,0
|
|
20250210,190000,10756179340,3370,3370,3370,3370,0
|
|
20250210,185900,10756179340,3370,3370,3370,3370,0
|
|
20250210,185800,10756179340,3370,3370,3370,3370,0
|
|
20250210,185700,10756179340,3370,3370,3370,3370,0
|
|
20250210,185600,10756179340,3370,3370,3370,3370,0
|
|
20250210,185500,10756179340,3370,3370,3370,3370,0
|
|
20250210,185400,10756179340,3370,3370,3370,3370,0
|
|
20250210,185300,10756179340,3370,3370,3370,3370,0
|
|
20250210,185200,10756179340,3370,3370,3370,3370,0
|
|
20250210,185100,10756179340,3370,3370,3370,3370,0
|
|
20250210,185000,10756179340,3370,3370,3370,3370,0
|
|
20250210,184900,10756179340,3370,3370,3370,3370,0
|
|
20250210,184800,10756179340,3370,3370,3370,3370,0
|
|
20250210,184700,10756179340,3370,3370,3370,3370,0
|
|
20250210,184600,10756179340,3370,3370,3370,3370,0
|
|
20250210,184500,10756179340,3370,3370,3370,3370,0
|
|
20250210,184400,10756179340,3370,3370,3370,3370,0
|
|
20250210,184300,10756179340,3370,3370,3370,3370,0
|
|
20250210,184200,10756179340,3370,3370,3370,3370,0
|
|
20250210,184100,10756179340,3370,3370,3370,3370,0
|
|
20250210,184000,10756179340,3370,3370,3370,3370,0
|
|
20250210,183900,10756179340,3370,3370,3370,3370,0
|
|
20250210,183800,10756179340,3370,3370,3370,3370,0
|
|
20250210,183700,10756179340,3370,3370,3370,3370,0
|
|
20250210,183600,10756179340,3370,3370,3370,3370,0
|
|
20250210,183500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,183400,10756179340,3370,3370,3370,3370,0
|
|
20250210,183300,10756179340,3370,3370,3370,3370,0
|
|
20250210,183200,10756179340,3370,3370,3370,3370,0
|
|
20250210,183100,10756179340,3370,3370,3370,3370,0
|
|
20250210,183000,10756179340,3370,3370,3370,3370,0
|
|
20250210,182900,10756179340,3370,3370,3370,3370,0
|
|
20250210,182800,10756179340,3370,3370,3370,3370,0
|
|
20250210,182700,10756179340,3370,3370,3370,3370,0
|
|
20250210,182600,10756179340,3370,3370,3370,3370,0
|
|
20250210,182500,10756179340,3370,3370,3370,3370,0
|
|
20250210,182400,10756179340,3370,3370,3370,3370,0
|
|
20250210,182300,10756179340,3370,3370,3370,3370,0
|
|
20250210,182200,10756179340,3370,3370,3370,3370,0
|
|
20250210,182100,10756179340,3370,3370,3370,3370,0
|
|
20250210,182000,10756179340,3370,3370,3370,3370,0
|
|
20250210,181900,10756179340,3370,3370,3370,3370,0
|
|
20250210,181800,10756179340,3370,3370,3370,3370,0
|
|
20250210,181700,10756179340,3370,3370,3370,3370,0
|
|
20250210,181600,10756179340,3370,3370,3370,3370,0
|
|
20250210,181500,10756179340,3370,3370,3370,3370,0
|
|
20250210,181400,10756179340,3370,3370,3370,3370,0
|
|
20250210,181300,10756179340,3370,3370,3370,3370,0
|
|
20250210,181200,10756179340,3370,3370,3370,3370,0
|
|
20250210,181100,10756179340,3370,3370,3370,3370,0
|
|
20250210,181000,10756179340,3370,3370,3370,3370,0
|
|
20250210,180900,10756179340,3370,3370,3370,3370,0
|
|
20250210,180800,10756179340,3370,3370,3370,3370,0
|
|
20250210,180700,10756179340,3370,3370,3370,3370,0
|
|
20250210,180600,10756179340,3370,3370,3370,3370,0
|
|
20250210,180500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,180400,10756179340,3370,3370,3370,3370,0
|
|
20250210,180300,10756179340,3370,3370,3370,3370,0
|
|
20250210,180200,10756179340,3370,3370,3370,3370,0
|
|
20250210,180100,10756179340,3370,3370,3370,3370,0
|
|
20250210,180000,10756179340,3370,3370,3370,3370,0
|
|
20250210,175900,10756179340,3370,3370,3370,3370,0
|
|
20250210,175800,10756179340,3370,3370,3370,3370,0
|
|
20250210,175700,10756179340,3370,3370,3370,3370,0
|
|
20250210,175600,10756179340,3370,3370,3370,3370,0
|
|
20250210,175500,10756179340,3370,3370,3370,3370,0
|
|
20250210,175400,10756179340,3370,3370,3370,3370,0
|
|
20250210,175300,10756179340,3370,3370,3370,3370,0
|
|
20250210,175200,10756179340,3370,3370,3370,3370,0
|
|
20250210,175100,10756179340,3370,3370,3370,3370,0
|
|
20250210,175000,10756179340,3370,3370,3370,3370,0
|
|
20250210,174900,10756179340,3370,3370,3370,3370,0
|
|
20250210,174800,10756179340,3370,3370,3370,3370,0
|
|
20250210,174700,10756179340,3370,3370,3370,3370,0
|
|
20250210,174600,10756179340,3370,3370,3370,3370,0
|
|
20250210,174500,10756179340,3370,3370,3370,3370,0
|
|
20250210,174400,10756179340,3370,3370,3370,3370,0
|
|
20250210,174300,10756179340,3370,3370,3370,3370,0
|
|
20250210,174200,10756179340,3370,3370,3370,3370,0
|
|
20250210,174100,10756179340,3370,3370,3370,3370,0
|
|
20250210,174000,10756179340,3370,3370,3370,3370,0
|
|
20250210,173900,10756179340,3370,3370,3370,3370,0
|
|
20250210,173800,10756179340,3370,3370,3370,3370,0
|
|
20250210,173700,10756179340,3370,3370,3370,3370,0
|
|
20250210,173600,10756179340,3370,3370,3370,3370,0
|
|
20250210,173500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,173400,10756179340,3370,3370,3370,3370,0
|
|
20250210,173300,10756179340,3370,3370,3370,3370,0
|
|
20250210,173200,10756179340,3370,3370,3370,3370,0
|
|
20250210,173100,10756179340,3370,3370,3370,3370,0
|
|
20250210,173000,10756179340,3370,3370,3370,3370,0
|
|
20250210,172900,10756179340,3370,3370,3370,3370,0
|
|
20250210,172800,10756179340,3370,3370,3370,3370,0
|
|
20250210,172700,10756179340,3370,3370,3370,3370,0
|
|
20250210,172600,10756179340,3370,3370,3370,3370,0
|
|
20250210,172500,10756179340,3370,3370,3370,3370,0
|
|
20250210,172400,10756179340,3370,3370,3370,3370,0
|
|
20250210,172300,10756179340,3370,3370,3370,3370,0
|
|
20250210,172200,10756179340,3370,3370,3370,3370,0
|
|
20250210,172100,10756179340,3370,3370,3370,3370,0
|
|
20250210,172000,10756179340,3370,3370,3370,3370,0
|
|
20250210,171900,10756179340,3370,3370,3370,3370,0
|
|
20250210,171800,10756179340,3370,3370,3370,3370,0
|
|
20250210,171700,10756179340,3370,3370,3370,3370,0
|
|
20250210,171600,10756179340,3370,3370,3370,3370,0
|
|
20250210,171500,10756179340,3370,3370,3370,3370,0
|
|
20250210,171400,10756179340,3370,3370,3370,3370,0
|
|
20250210,171300,10756179340,3370,3370,3370,3370,0
|
|
20250210,171200,10756179340,3370,3370,3370,3370,0
|
|
20250210,171100,10756179340,3370,3370,3370,3370,0
|
|
20250210,171000,10756179340,3370,3370,3370,3370,0
|
|
20250210,170900,10756179340,3370,3370,3370,3370,0
|
|
20250210,170800,10756179340,3370,3370,3370,3370,0
|
|
20250210,170700,10756179340,3370,3370,3370,3370,0
|
|
20250210,170600,10756179340,3370,3370,3370,3370,0
|
|
20250210,170500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,170400,10756179340,3370,3370,3370,3370,0
|
|
20250210,170300,10756179340,3370,3370,3370,3370,0
|
|
20250210,170200,10756179340,3370,3370,3370,3370,0
|
|
20250210,170100,10756179340,3370,3370,3370,3370,0
|
|
20250210,170000,10756179340,3370,3370,3370,3370,0
|
|
20250210,165900,10756179340,3370,3370,3370,3370,0
|
|
20250210,165800,10756179340,3370,3370,3370,3370,0
|
|
20250210,165700,10756179340,3370,3370,3370,3370,0
|
|
20250210,165600,10756179340,3370,3370,3370,3370,0
|
|
20250210,165500,10756179340,3370,3370,3370,3370,0
|
|
20250210,165400,10756179340,3370,3370,3370,3370,0
|
|
20250210,165300,10756179340,3370,3370,3370,3370,0
|
|
20250210,165200,10756179340,3370,3370,3370,3370,0
|
|
20250210,165100,10756179340,3370,3370,3370,3370,0
|
|
20250210,165000,10756179340,3370,3370,3370,3370,0
|
|
20250210,164900,10756179340,3370,3370,3370,3370,0
|
|
20250210,164800,10756179340,3370,3370,3370,3370,0
|
|
20250210,164700,10756179340,3370,3370,3370,3370,0
|
|
20250210,164600,10756179340,3370,3370,3370,3370,0
|
|
20250210,164500,10756179340,3370,3370,3370,3370,0
|
|
20250210,164400,10756179340,3370,3370,3370,3370,0
|
|
20250210,164300,10756179340,3370,3370,3370,3370,0
|
|
20250210,164200,10756179340,3370,3370,3370,3370,0
|
|
20250210,164100,10756179340,3370,3370,3370,3370,0
|
|
20250210,164000,10756179340,3370,3370,3370,3370,0
|
|
20250210,163900,10756179340,3370,3370,3370,3370,0
|
|
20250210,163800,10756179340,3370,3370,3370,3370,0
|
|
20250210,163700,10756179340,3370,3370,3370,3370,0
|
|
20250210,163600,10756179340,3370,3370,3370,3370,0
|
|
20250210,163500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,163400,10756179340,3370,3370,3370,3370,0
|
|
20250210,163300,10756179340,3370,3370,3370,3370,0
|
|
20250210,163200,10756179340,3370,3370,3370,3370,0
|
|
20250210,163100,10756179340,3370,3370,3370,3370,0
|
|
20250210,163000,10756179340,3370,3370,3370,3370,0
|
|
20250210,162900,10756179340,3370,3370,3370,3370,0
|
|
20250210,162800,10756179340,3370,3370,3370,3370,0
|
|
20250210,162700,10756179340,3370,3370,3370,3370,0
|
|
20250210,162600,10756179340,3370,3370,3370,3370,0
|
|
20250210,162500,10756179340,3370,3370,3370,3370,0
|
|
20250210,162400,10756179340,3370,3370,3370,3370,0
|
|
20250210,162300,10756179340,3370,3370,3370,3370,0
|
|
20250210,162200,10756179340,3370,3370,3370,3370,0
|
|
20250210,162100,10756179340,3370,3370,3370,3370,0
|
|
20250210,162000,10756179340,3370,3370,3370,3370,0
|
|
20250210,161900,10756179340,3370,3370,3370,3370,0
|
|
20250210,161800,10756179340,3370,3370,3370,3370,0
|
|
20250210,161700,10756179340,3370,3370,3370,3370,0
|
|
20250210,161600,10756179340,3370,3370,3370,3370,0
|
|
20250210,161500,10756179340,3370,3370,3370,3370,0
|
|
20250210,161400,10756179340,3370,3370,3370,3370,0
|
|
20250210,161300,10756179340,3370,3370,3370,3370,0
|
|
20250210,161200,10756179340,3370,3370,3370,3370,0
|
|
20250210,161100,10756179340,3370,3370,3370,3370,0
|
|
20250210,161000,10756179340,3370,3370,3370,3370,0
|
|
20250210,160900,10756179340,3370,3370,3370,3370,0
|
|
20250210,160800,10756179340,3370,3370,3370,3370,0
|
|
20250210,160700,10756179340,3370,3370,3370,3370,0
|
|
20250210,160600,10756179340,3370,3370,3370,3370,0
|
|
20250210,160500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,160400,10756179340,3370,3370,3370,3370,0
|
|
20250210,160300,10756179340,3370,3370,3370,3370,0
|
|
20250210,160200,10756179340,3370,3370,3370,3370,0
|
|
20250210,160100,10756179340,3370,3370,3370,3370,0
|
|
20250210,160000,10756179340,3370,3370,3370,3370,0
|
|
20250210,155900,10756179340,3370,3370,3370,3370,0
|
|
20250210,155800,10756179340,3370,3370,3370,3370,0
|
|
20250210,155700,10756179340,3370,3370,3370,3370,0
|
|
20250210,155600,10756179340,3370,3370,3370,3370,0
|
|
20250210,155500,10756179340,3370,3370,3370,3370,0
|
|
20250210,155400,10756179340,3370,3370,3370,3370,0
|
|
20250210,155300,10756179340,3370,3370,3370,3370,0
|
|
20250210,155200,10756179340,3370,3370,3370,3370,0
|
|
20250210,155100,10756179340,3370,3370,3370,3370,0
|
|
20250210,155000,10756179340,3370,3370,3370,3370,0
|
|
20250210,154900,10756179340,3370,3370,3370,3370,0
|
|
20250210,154800,10756179340,3370,3370,3370,3370,0
|
|
20250210,154700,10756179340,3370,3370,3370,3370,0
|
|
20250210,154600,10756179340,3370,3370,3370,3370,0
|
|
20250210,154500,10756179340,3370,3370,3370,3370,0
|
|
20250210,154400,10756179340,3370,3370,3370,3370,0
|
|
20250210,154300,10756179340,3370,3370,3370,3370,0
|
|
20250210,154200,10756179340,3370,3370,3370,3370,0
|
|
20250210,154100,10756179340,3370,3370,3370,3370,0
|
|
20250210,154000,10756179340,3370,3370,3370,3370,0
|
|
20250210,153900,10756179340,3370,3370,3370,3370,0
|
|
20250210,153800,10756179340,3370,3370,3370,3370,0
|
|
20250210,153700,10756179340,3370,3370,3370,3370,0
|
|
20250210,153600,10756179340,3370,3370,3370,3370,0
|
|
20250210,153500,10756179340,3370,3370,3370,3370,42541
|
|
20250210,153400,10756179340,3370,3370,3370,3370,0
|
|
20250210,153300,10756179340,3370,3370,3370,3370,0
|
|
20250210,153200,10756179340,3370,3370,3370,3370,0
|
|
20250210,153100,10756179340,3370,3370,3370,3370,0
|
|
20250210,153000,10756179340,3370,3370,3370,3370,42541
|
|
20250210,152900,10612816170,3370,3370,3370,3370,0
|
|
20250210,152800,10612816170,3370,3370,3370,3370,0
|
|
20250210,152700,10612816170,3370,3370,3370,3370,0
|
|
20250210,152600,10612816170,3370,3370,3370,3370,0
|
|
20250210,152500,10612816170,3370,3370,3370,3370,0
|
|
20250210,152400,10612816170,3370,3370,3370,3370,0
|
|
20250210,152300,10612816170,3370,3370,3370,3370,0
|
|
20250210,152200,10612816170,3370,3370,3370,3370,0
|
|
20250210,152100,10612816170,3370,3370,3370,3370,0
|
|
20250210,152000,10612816170,3370,3370,3370,3370,0
|
|
20250210,151900,10612816170,3370,3365,3375,3365,5991
|
|
20250210,151800,10592626695,3370,3360,3370,3360,7769
|
|
20250210,151700,10566464540,3365,3360,3365,3355,17505
|
|
20250210,151600,10507658600,3360,3370,3370,3355,8632
|
|
20250210,151500,10478631825,3365,3365,3370,3365,1327
|
|
20250210,151400,10474166050,3365,3365,3370,3360,2699
|
|
20250210,151300,10465089885,3365,3365,3365,3360,10646
|
|
20250210,151200,10429318790,3365,3365,3370,3360,27542
|
|
20250210,151100,10336755700,3365,3375,3375,3365,6255
|
|
20250210,151000,10315678525,3375,3380,3380,3370,12520
|
|
20250210,150900,10273431330,3380,3380,3380,3375,4030
|
|
20250210,150800,10259826325,3380,3370,3380,3370,2373
|
|
20250210,150700,10251813635,3375,3365,3375,3365,6347
|
|
20250210,150600,10230425455,3365,3365,3370,3365,1463
|
|
20250210,150500,10225502450,3365,3370,3370,3365,3592
|
|
20250210,150400,10213414670,3365,3365,3370,3365,4305
|
|
20250210,150300,10198919675,3365,3370,3375,3365,8772
|
|
20250210,150200,10169359515,3370,3375,3375,3370,2201
|
|
20250210,150100,10161941905,3370,3370,3375,3365,1152
|
|
20250210,150000,10158060270,3370,3365,3375,3365,1505
|
|
20250210,145900,10152989635,3365,3360,3365,3360,3322
|
|
20250210,145800,10141822665,3360,3375,3375,3360,6398
|
|
20250210,145700,10120294635,3370,3375,3375,3360,7308
|
|
20250210,145600,10095707260,3375,3385,3385,3375,6309
|
|
20250210,145500,10074377630,3385,3380,3390,3380,5969
|
|
20250210,145400,10054170395,3385,3365,3385,3365,18633
|
|
20250210,145300,9991268895,3360,3360,3365,3355,3015
|
|
20250210,145200,9981139015,3360,3350,3365,3350,4419
|
|
20250210,145100,9966311235,3360,3355,3365,3345,33109
|
|
20250210,145000,9855090730,3355,3350,3355,3345,2064
|
|
20250210,144900,9848180365,3350,3360,3360,3350,4159
|
|
20250210,144800,9834233925,3360,3355,3360,3355,3336
|
|
20250210,144700,9823036130,3360,3360,3360,3355,6286
|
|
20250210,144600,9801935390,3360,3360,3365,3360,5826
|
|
20250210,144500,9782359155,3365,3360,3365,3360,11016
|
|
20250210,144400,9745328495,3360,3370,3370,3360,6567
|
|
20250210,144300,9723223990,3370,3355,3380,3355,31014
|
|
20250210,144200,9618801190,3355,3350,3360,3350,6880
|
|
20250210,144100,9595716025,3350,3355,3360,3350,7125
|
|
20250210,144000,9571834355,3355,3345,3355,3340,12136
|
|
20250210,143900,9531185980,3350,3345,3360,3345,5757
|
|
20250210,143800,9511905515,3350,3345,3350,3345,1698
|
|
20250210,143700,9506224550,3350,3350,3355,3350,3145
|
|
20250210,143600,9495686260,3355,3350,3355,3345,3410
|
|
20250210,143500,9484263805,3350,3345,3350,3340,5340
|
|
20250210,143400,9466417220,3345,3345,3345,3340,1923
|
|
20250210,143300,9459984915,3345,3345,3345,3335,3136
|
|
20250210,143200,9449516005,3330,3340,3345,3330,9786
|
|
20250210,143100,9416902945,3340,3330,3340,3330,2058
|
|
20250210,143000,9410037040,3325,3320,3330,3320,4451
|
|
20250210,142900,9395230140,3325,3325,3325,3320,14249
|
|
20250210,142800,9347904755,3325,3330,3330,3325,11362
|
|
20250210,142700,9310125315,3330,3335,3335,3320,14753
|
|
20250210,142600,9261076115,3325,3335,3335,3325,33674
|
|
20250210,142500,9149005925,3335,3340,3340,3330,23495
|
|
20250210,142400,9070568485,3335,3335,3340,3335,4360
|
|
20250210,142300,9056027680,3340,3335,3340,3330,8844
|
|
20250210,142200,9026532140,3335,3340,3340,3330,9959
|
|
20250210,142100,8993333045,3335,3340,3340,3335,9325
|
|
20250210,142000,8962225335,3335,3350,3350,3335,63590
|
|
20250210,141900,8749777965,3345,3350,3350,3345,3289
|
|
20250210,141800,8738773745,3350,3355,3355,3350,10201
|
|
20250210,141700,8704598320,3355,3350,3355,3350,3999
|
|
20250210,141600,8691187050,3355,3350,3355,3350,7039
|
|
20250210,141500,8667596395,3350,3360,3360,3350,4510
|
|
20250210,141400,8652463760,3355,3350,3360,3350,7472
|
|
20250210,141300,8627396015,3355,3355,3360,3350,965
|
|
20250210,141200,8624159115,3355,3350,3355,3350,8024
|
|
20250210,141100,8597277675,3350,3350,3350,3345,14834
|
|
20250210,141000,8547584605,3350,3350,3350,3345,3535
|
|
20250210,140900,8535746745,3345,3350,3350,3345,10969
|
|
20250210,140800,8499013510,3350,3360,3360,3345,21458
|
|
20250210,140700,8427087420,3360,3360,3365,3360,3427
|
|
20250210,140600,8415568025,3360,3360,3365,3360,5575
|
|
20250210,140500,8396836015,3360,3365,3365,3355,1612
|
|
20250210,140400,8391422095,3365,3355,3365,3350,9323
|
|
20250210,140300,8360127435,3355,3355,3360,3350,17023
|
|
20250210,140200,8303032915,3355,3355,3360,3355,4888
|
|
20250210,140100,8286622785,3350,3355,3355,3350,20741
|
|
20250210,140000,8217116860,3355,3360,3360,3350,108076
|
|
20250210,135900,7854222420,3365,3365,3365,3360,3700
|
|
20250210,135800,7841784835,3365,3360,3365,3360,4725
|
|
20250210,135700,7825900960,3365,3365,3370,3360,4197
|
|
20250210,135600,7811791440,3365,3365,3365,3360,1329
|
|
20250210,135500,7807320195,3365,3365,3365,3365,2762
|
|
20250210,135400,7798026065,3360,3365,3365,3360,2689
|
|
20250210,135300,7788990500,3365,3365,3365,3365,2284
|
|
20250210,135200,7781304840,3360,3365,3365,3360,750
|
|
20250210,135100,7778784680,3370,3360,3370,3360,3303
|
|
20250210,135000,7767684720,3365,3365,3370,3360,6091
|
|
20250210,134900,7747194890,3365,3370,3370,3360,18054
|
|
20250210,134800,7686436985,3365,3370,3370,3365,3753
|
|
20250210,134700,7673803215,3370,3365,3370,3365,1143
|
|
20250210,134600,7669957015,3365,3370,3370,3365,2034
|
|
20250210,134500,7663112350,3365,3365,3370,3365,5302
|
|
20250210,134400,7645251715,3360,3365,3365,3360,3955
|
|
20250210,134300,7631943425,3360,3360,3365,3360,31307
|
|
20250210,134200,7526740205,3365,3360,3365,3360,3905
|
|
20250210,134100,7513606630,3360,3365,3365,3360,10578
|
|
20250210,134000,7478016370,3370,3365,3370,3360,26199
|
|
20250210,133900,7389852840,3365,3370,3380,3360,11722
|
|
20250210,133800,7350392160,3370,3370,3370,3360,32339
|
|
20250210,133700,7241583025,3365,3370,3370,3365,2432
|
|
20250210,133600,7233388030,3370,3375,3375,3365,4062
|
|
20250210,133500,7219697860,3375,3370,3375,3370,1108
|
|
20250210,133400,7215961970,3370,3370,3370,3365,2816
|
|
20250210,133300,7206474260,3370,3370,3375,3365,10887
|
|
20250210,133200,7169787255,3370,3375,3375,3370,9372
|
|
20250210,133100,7138201055,3375,3370,3375,3370,5115
|
|
20250210,133000,7120944390,3375,3375,3375,3370,5621
|
|
20250210,132900,7102000300,3370,3375,3375,3370,4554
|
|
20250210,132800,7086634385,3375,3375,3375,3370,23937
|
|
20250210,132700,7005851400,3370,3375,3375,3370,13964
|
|
20250210,132600,6958725135,3375,3375,3375,3375,4831
|
|
20250210,132500,6942420510,3380,3380,3380,3375,138
|
|
20250210,132400,6941954295,3380,3375,3380,3375,2284
|
|
20250210,132300,6934235385,3375,3390,3390,3375,7638
|
|
20250210,132200,6908413250,3390,3385,3390,3375,12984
|
|
20250210,132100,6864524970,3380,3385,3390,3380,21145
|
|
20250210,132000,6792905140,3385,3380,3385,3380,1591
|
|
20250210,131900,6787519610,3385,3385,3385,3380,3815
|
|
20250210,131800,6774606680,3385,3380,3385,3380,168
|
|
20250210,131700,6774038500,3380,3380,3380,3380,146
|
|
20250210,131600,6773545020,3385,3385,3385,3385,889
|
|
20250210,131500,6770535755,3385,3385,3385,3385,422
|
|
20250210,131400,6769107285,3385,3385,3385,3385,2840
|
|
20250210,131300,6759493885,3385,3390,3390,3385,664
|
|
20250210,131200,6757245750,3390,3385,3390,3385,1442
|
|
20250210,131100,6752364250,3390,3385,3390,3385,390
|
|
20250210,131000,6751044070,3385,3390,3390,3385,3125
|
|
20250210,130900,6740465895,3390,3390,3390,3390,341
|
|
20250210,130800,6739309905,3385,3390,3395,3385,425
|
|
20250210,130700,6737869905,3385,3390,3390,3385,4040
|
|
20250210,130600,6724179295,3390,3390,3390,3385,2356
|
|
20250210,130500,6716197115,3390,3390,3390,3390,3182
|
|
20250210,130400,6705410135,3390,3395,3395,3390,2369
|
|
20250210,130300,6697368545,3395,3395,3395,3395,240
|
|
20250210,130200,6696553745,3400,3390,3400,3385,2763
|
|
20250210,130100,6687196700,3400,3390,3400,3390,582
|
|
20250210,130000,6685221695,3390,3395,3395,3390,686
|
|
20250210,125900,6682894515,3395,3395,3395,3390,11322
|
|
20250210,125800,6644456825,3390,3385,3390,3385,7376
|
|
20250210,125700,6619464640,3385,3385,3385,3380,2015
|
|
20250210,125600,6612644710,3390,3385,3390,3385,1648
|
|
20250210,125500,6607061625,3390,3385,3390,3385,470
|
|
20250210,125400,6605470065,3385,3385,3385,3385,909
|
|
20250210,125300,6602393100,3385,3385,3385,3380,1872
|
|
20250210,125200,6596056530,3385,3385,3385,3380,550
|
|
20250210,125100,6594196140,3385,3385,3385,3380,4680
|
|
20250210,125000,6578360990,3380,3380,3385,3380,3360
|
|
20250210,124900,6567003995,3380,3385,3385,3380,2182
|
|
20250210,124800,6559628000,3385,3385,3385,3380,2674
|
|
20250210,124700,6550582485,3385,3385,3385,3385,105
|
|
20250210,124600,6550227060,3385,3385,3385,3380,230
|
|
20250210,124500,6549449355,3385,3385,3385,3385,3723
|
|
20250210,124400,6536847000,3385,3390,3390,3385,194
|
|
20250210,124300,6536189840,3390,3390,3390,3385,109
|
|
20250210,124200,6535820340,3390,3380,3390,3380,3290
|
|
20250210,124100,6524685785,3385,3385,3385,3385,5483
|
|
20250210,124000,6506125830,3385,3390,3390,3385,2281
|
|
20250210,123900,6498404010,3390,3385,3390,3385,1865
|
|
20250210,123800,6492090935,3385,3390,3390,3385,4816
|
|
20250210,123700,6475787380,3390,3390,3390,3390,2600
|
|
20250210,123600,6466973380,3390,3395,3395,3390,1021
|
|
20250210,123500,6463512085,3390,3395,3395,3390,385
|
|
20250210,123400,6462206710,3395,3395,3395,3390,910
|
|
20250210,123300,6459117360,3390,3390,3390,3390,2367
|
|
20250210,123200,6451093230,3390,3395,3395,3390,68
|
|
20250210,123100,6450862500,3390,3390,3390,3390,169
|
|
20250210,123000,6450289590,3390,3390,3395,3390,6416
|
|
20250210,122900,6428529900,3390,3390,3390,3390,2301
|
|
20250210,122800,6420729510,3385,3390,3390,3385,428
|
|
20250210,122700,6419280600,3390,3390,3390,3390,63
|
|
20250210,122600,6419067030,3385,3390,3390,3385,481
|
|
20250210,122500,6417438615,3385,3385,3385,3385,452
|
|
20250210,122400,6415908595,3385,3390,3390,3385,2527
|
|
20250210,122300,6407353755,3395,3390,3395,3385,1359
|
|
20250210,122200,6402745805,3390,3380,3390,3380,632
|
|
20250210,122100,6400608645,3380,3390,3390,3380,12559
|
|
20250210,122000,6358112060,3390,3390,3390,3390,4813
|
|
20250210,121900,6341795990,3390,3395,3395,3390,405
|
|
20250210,121800,6340422745,3395,3395,3395,3395,779
|
|
20250210,121700,6337778040,3395,3395,3395,3390,774
|
|
20250210,121600,6335150315,3395,3400,3400,3395,763
|
|
20250210,121500,6332557830,3400,3395,3400,3395,1656
|
|
20250210,121400,6326935390,3395,3395,3395,3395,290
|
|
20250210,121300,6325950840,3395,3395,3400,3395,793
|
|
20250210,121200,6323258505,3395,3395,3395,3395,1123
|
|
20250210,121100,6319445920,3390,3390,3395,3390,872
|
|
20250210,121000,6316489740,3390,3390,3390,3390,2039
|
|
20250210,120900,6309577530,3395,3395,3395,3390,8506
|
|
20250210,120800,6280700505,3400,3395,3400,3390,861
|
|
20250210,120700,6277774600,3395,3395,3395,3395,236
|
|
20250210,120600,6276973380,3395,3390,3395,3390,989
|
|
20250210,120500,6273616570,3390,3390,3395,3390,601
|
|
20250210,120400,6271578715,3390,3395,3395,3390,924
|
|
20250210,120300,6268444735,3390,3395,3395,3390,564
|
|
20250210,120200,6266531035,3395,3400,3400,3395,1772
|
|
20250210,120100,6260514590,3400,3410,3415,3400,36586
|
|
20250210,120000,6135892080,3410,3405,3410,3405,6427
|
|
20250210,115900,6113976875,3410,3400,3410,3400,6181
|
|
20250210,115800,6092936335,3400,3400,3405,3400,1956
|
|
20250210,115700,6086284860,3400,3390,3400,3385,26530
|
|
20250210,115600,5996299720,3390,3385,3390,3385,900
|
|
20250210,115500,5993253075,3385,3385,3385,3385,268
|
|
20250210,115400,5992345895,3385,3385,3390,3380,713
|
|
20250210,115300,5989932480,3380,3385,3385,3380,1434
|
|
20250210,115200,5985079440,3380,3385,3385,3380,1197
|
|
20250210,115100,5981032610,3385,3385,3385,3380,2103
|
|
20250210,115000,5973914825,3385,3385,3385,3380,4510
|
|
20250210,114900,5958654195,3385,3380,3385,3380,582
|
|
20250210,114800,5956684430,3380,3380,3385,3380,5527
|
|
20250210,114700,5937979335,3380,3380,3380,3380,2017
|
|
20250210,114600,5931161875,3385,3380,3385,3380,3062
|
|
20250210,114500,5920804725,3380,3380,3380,3380,10950
|
|
20250210,114400,5883793725,3385,3380,3385,3380,1440
|
|
20250210,114300,5878922670,3385,3385,3385,3380,55
|
|
20250210,114200,5878736565,3385,3380,3385,3380,1140
|
|
20250210,114100,5874883195,3380,3380,3380,3380,245
|
|
20250210,114000,5874055095,3380,3370,3380,3370,960
|
|
20250210,113900,5870816795,3375,3375,3375,3375,2452
|
|
20250210,113800,5862541295,3375,3375,3375,3370,2296
|
|
20250210,113700,5854794670,3375,3370,3380,3370,1347
|
|
20250210,113600,5850249255,3370,3375,3380,3370,44467
|
|
20250210,113500,5700387945,3375,3380,3380,3375,3191
|
|
20250210,113400,5689617330,3380,3380,3385,3380,293
|
|
20250210,113300,5688626850,3385,3380,3385,3380,941
|
|
20250210,113200,5685446225,3380,3380,3380,3380,2348
|
|
20250210,113100,5677509985,3385,3385,3385,3385,95
|
|
20250210,113000,5677188410,3385,3380,3385,3380,292
|
|
20250210,112900,5676201350,3385,3380,3385,3375,3727
|
|
20250210,112800,5663604765,3375,3380,3380,3375,2731
|
|
20250210,112700,5654374790,3375,3375,3375,3370,1561
|
|
20250210,112600,5649108525,3375,3375,3375,3370,3069
|
|
20250210,112500,5638751180,3375,3375,3375,3375,415
|
|
20250210,112400,5637350555,3380,3380,3380,3375,91
|
|
20250210,112300,5637042980,3380,3375,3380,3375,1205
|
|
20250210,112200,5632975680,3375,3380,3380,3375,2466
|
|
20250210,112100,5624648540,3380,3375,3380,3375,342
|
|
20250210,112000,5623494150,3375,3380,3380,3375,809
|
|
20250210,111900,5620763185,3380,3375,3385,3370,2061
|
|
20250210,111800,5613812985,3375,3385,3385,3375,2898
|
|
20250210,111700,5604025615,3390,3385,3390,3380,1512
|
|
20250210,111600,5598910470,3385,3385,3385,3385,28
|
|
20250210,111500,5598815690,3380,3370,3380,3370,3244
|
|
20250210,111400,5587855695,3370,3380,3385,3365,26431
|
|
20250210,111300,5498814785,3385,3380,3385,3375,5534
|
|
20250210,111200,5480112405,3380,3380,3380,3380,1251
|
|
20250210,111100,5475884025,3380,3380,3385,3380,7637
|
|
20250210,111000,5450069675,3380,3385,3385,3380,340
|
|
20250210,110900,5448919350,3385,3390,3390,3385,327
|
|
20250210,110800,5447812075,3390,3390,3390,3390,411
|
|
20250210,110700,5446418785,3380,3380,3385,3380,1991
|
|
20250210,110600,5439688565,3390,3380,3390,3380,32
|
|
20250210,110500,5439580125,3380,3385,3390,3380,3051
|
|
20250210,110400,5429252265,3385,3380,3385,3370,5573
|
|
20250210,110300,5410442895,3380,3380,3380,3380,1222
|
|
20250210,110200,5406312535,3380,3385,3385,3380,857
|
|
20250210,110100,5403413940,3385,3385,3385,3380,51
|
|
20250210,110000,5403241315,3385,3385,3390,3385,2203
|
|
20250210,105900,5395783290,3390,3385,3390,3385,3180
|
|
20250210,105800,5385018660,3380,3375,3385,3375,3511
|
|
20250210,105700,5373165930,3385,3385,3385,3375,320
|
|
20250210,105600,5372084450,3375,3380,3380,3375,1500
|
|
20250210,105500,5367020675,3380,3375,3380,3375,184
|
|
20250210,105400,5366399670,3375,3380,3380,3370,8972
|
|
20250210,105300,5336121835,3380,3385,3385,3370,11158
|
|
20250210,105200,5298438135,3385,3380,3385,3375,3244
|
|
20250210,105100,5287459415,3385,3380,3385,3375,782
|
|
20250210,105000,5284816755,3380,3380,3380,3375,2287
|
|
20250210,104900,5277086800,3380,3375,3380,3375,1391
|
|
20250210,104800,5272391975,3375,3375,3375,3375,1345
|
|
20250210,104700,5267852600,3375,3375,3375,3370,4870
|
|
20250210,104600,5251433350,3370,3370,3375,3370,1779
|
|
20250210,104500,5245437855,3375,3380,3380,3375,7813
|
|
20250210,104400,5219068920,3380,3385,3385,3380,4932
|
|
20250210,104300,5202397705,3380,3390,3390,3380,16286
|
|
20250210,104200,5147272250,3390,3390,3390,3385,7175
|
|
20250210,104100,5122949300,3390,3385,3390,3385,380
|
|
20250210,104000,5121662310,3385,3385,3390,3385,1817
|
|
20250210,103900,5115511440,3385,3390,3390,3385,946
|
|
20250210,103800,5112308745,3390,3390,3390,3385,379
|
|
20250210,103700,5111024900,3390,3390,3390,3385,1515
|
|
20250210,103600,5105890050,3390,3390,3390,3390,300
|
|
20250210,103500,5104873050,3390,3385,3390,3385,2460
|
|
20250210,103400,5096543010,3385,3390,3390,3385,4700
|
|
20250210,103300,5080630140,3385,3385,3385,3385,2156
|
|
20250210,103200,5073332080,3385,3385,3385,3385,4415
|
|
20250210,103100,5058387305,3385,3385,3385,3380,209
|
|
20250210,103000,5057679875,3380,3380,3380,3380,4634
|
|
20250210,102900,5042016955,3375,3380,3380,3375,3131
|
|
20250210,102800,5031434185,3375,3375,3380,3375,361
|
|
20250210,102700,5030215285,3375,3375,3375,3370,1183
|
|
20250210,102600,5026224940,3375,3375,3375,3370,1846
|
|
20250210,102500,5019999690,3375,3370,3375,3370,1714
|
|
20250210,102400,5014222755,3370,3375,3375,3370,6483
|
|
20250210,102300,4992372900,3375,3380,3380,3375,5400
|
|
20250210,102200,4974147665,3380,3375,3380,3375,12039
|
|
20250210,102100,4933468680,3380,3380,3380,3370,6078
|
|
20250210,102000,4912945030,3380,3380,3380,3380,2122
|
|
20250210,101900,4905772670,3380,3375,3380,3375,6203
|
|
20250210,101800,4884819305,3375,3375,3375,3370,1856
|
|
20250210,101700,4878564065,3375,3370,3375,3370,3801
|
|
20250210,101600,4865749630,3365,3370,3370,3365,2937
|
|
20250210,101500,4855860155,3370,3360,3370,3360,6553
|
|
20250210,101400,4833804310,3360,3370,3370,3360,5302
|
|
20250210,101300,4815969300,3365,3370,3370,3360,24611
|
|
20250210,101200,4733200875,3370,3370,3375,3365,11597
|
|
20250210,101100,4694122515,3375,3375,3375,3370,5842
|
|
20250210,101000,4674433285,3375,3370,3375,3370,6030
|
|
20250210,100900,4654104210,3370,3375,3375,3370,6067
|
|
20250210,100800,4633649625,3375,3370,3375,3365,8475
|
|
20250210,100700,4605090285,3370,3370,3375,3370,3724
|
|
20250210,100600,4592540395,3365,3365,3375,3365,7228
|
|
20250210,100500,4568191565,3365,3360,3370,3360,6114
|
|
20250210,100400,4547624130,3360,3360,3370,3360,7266
|
|
20250210,100300,4523190795,3370,3365,3370,3355,35130
|
|
20250210,100200,4405187610,3365,3380,3380,3360,43559
|
|
20250210,100100,4258420150,3380,3385,3385,3375,12186
|
|
20250210,100000,4217277005,3385,3380,3385,3375,9403
|
|
20250210,095900,4185512500,3380,3380,3380,3380,6622
|
|
20250210,095800,4163130140,3390,3380,3390,3375,3515
|
|
20250210,095700,4151244395,3375,3380,3380,3375,5124
|
|
20250210,095600,4133931475,3380,3385,3390,3380,20897
|
|
20250210,095500,4063294495,3380,3385,3390,3380,2856
|
|
20250210,095400,4053636675,3380,3385,3390,3375,33243
|
|
20250210,095300,3941220830,3385,3395,3395,3385,27164
|
|
20250210,095200,3849092015,3400,3405,3410,3400,6741
|
|
20250210,095100,3826169735,3405,3410,3410,3405,587
|
|
20250210,095000,3824169065,3410,3400,3410,3395,8230
|
|
20250210,094900,3796199700,3395,3400,3400,3390,8842
|
|
20250210,094800,3766174170,3395,3395,3400,3395,3402
|
|
20250210,094700,3754616615,3395,3395,3400,3390,1986
|
|
20250210,094600,3747874655,3395,3390,3395,3385,6494
|
|
20250210,094500,3725839250,3390,3380,3390,3380,18258
|
|
20250210,094400,3664036115,3380,3385,3390,3380,7230
|
|
20250210,094300,3639569470,3385,3380,3390,3380,17740
|
|
20250210,094200,3579582205,3385,3385,3390,3380,21590
|
|
20250210,094100,3506547985,3385,3385,3390,3385,11508
|
|
20250210,094000,3467593245,3390,3395,3395,3390,12486
|
|
20250210,093900,3425261125,3395,3405,3405,3390,6538
|
|
20250210,093800,3403078405,3400,3400,3405,3390,3480
|
|
20250210,093700,3391251785,3400,3395,3400,3390,17209
|
|
20250210,093600,3332807735,3395,3410,3410,3395,24425
|
|
20250210,093500,3249757885,3405,3405,3410,3405,10328
|
|
20250210,093400,3214590615,3410,3410,3415,3405,2117
|
|
20250210,093300,3207375615,3410,3415,3420,3405,8986
|
|
20250210,093200,3176721930,3415,3420,3425,3410,15532
|
|
20250210,093100,3123701095,3420,3415,3425,3415,5342
|
|
20250210,093000,3105433430,3415,3410,3425,3410,8195
|
|
20250210,092900,3077457215,3410,3415,3420,3410,11280
|
|
20250210,092800,3038989435,3415,3410,3425,3410,10361
|
|
20250210,092700,3003631730,3410,3425,3425,3410,53706
|
|
20250210,092600,2819999170,3420,3420,3430,3415,6691
|
|
20250210,092500,2797103460,3415,3420,3420,3415,5650
|
|
20250210,092400,2777795615,3420,3420,3425,3415,6094
|
|
20250210,092300,2756957425,3420,3420,3425,3415,9766
|
|
20250210,092200,2723547115,3420,3420,3425,3415,21863
|
|
20250210,092100,2648862840,3420,3415,3420,3415,5065
|
|
20250210,092000,2631550605,3415,3415,3420,3410,9150
|
|
20250210,091900,2600318145,3415,3430,3435,3415,11810
|
|
20250210,091800,2559893870,3435,3435,3440,3430,7109
|
|
20250210,091700,2535475155,3440,3455,3455,3440,21035
|
|
20250210,091600,2463006750,3460,3470,3470,3460,16812
|
|
20250210,091500,2404728720,3470,3470,3470,3465,13661
|
|
20250210,091400,2357369600,3465,3440,3475,3440,30501
|
|
20250210,091300,2251942845,3445,3425,3445,3415,10792
|
|
20250210,091200,2214927825,3425,3420,3425,3420,10857
|
|
20250210,091100,2177768735,3425,3425,3430,3415,8343
|
|
20250210,091000,2149171830,3430,3430,3430,3410,17113
|
|
20250210,090900,2090615965,3430,3405,3430,3400,5536
|
|
20250210,090800,2071677800,3405,3405,3405,3395,21818
|
|
20250210,090700,1997463515,3405,3405,3415,3400,42555
|
|
20250210,090600,1852549775,3405,3410,3410,3395,33074
|
|
20250210,090500,1740085160,3400,3390,3415,3390,41769
|
|
20250210,090400,1597863950,3390,3380,3390,3375,38067
|
|
20250210,090300,1469215830,3380,3385,3390,3375,24385
|
|
20250210,090200,1386821815,3385,3405,3405,3375,61680
|
|
20250210,090100,1178064115,3400,3450,3450,3385,103984
|
|
20250210,090000,822294350,3450,3490,3490,3450,236965
|