668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,200500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,200400,10030979160,3410,3410,3410,3410,0
|
|
20250211,200300,10030979160,3410,3410,3410,3410,0
|
|
20250211,200200,10030979160,3410,3410,3410,3410,0
|
|
20250211,200100,10030979160,3410,3410,3410,3410,0
|
|
20250211,200000,10030979160,3410,3410,3410,3410,0
|
|
20250211,195900,10030979160,3410,3410,3410,3410,0
|
|
20250211,195800,10030979160,3410,3410,3410,3410,0
|
|
20250211,195700,10030979160,3410,3410,3410,3410,0
|
|
20250211,195600,10030979160,3410,3410,3410,3410,0
|
|
20250211,195500,10030979160,3410,3410,3410,3410,0
|
|
20250211,195400,10030979160,3410,3410,3410,3410,0
|
|
20250211,195300,10030979160,3410,3410,3410,3410,0
|
|
20250211,195200,10030979160,3410,3410,3410,3410,0
|
|
20250211,195100,10030979160,3410,3410,3410,3410,0
|
|
20250211,195000,10030979160,3410,3410,3410,3410,0
|
|
20250211,194900,10030979160,3410,3410,3410,3410,0
|
|
20250211,194800,10030979160,3410,3410,3410,3410,0
|
|
20250211,194700,10030979160,3410,3410,3410,3410,0
|
|
20250211,194600,10030979160,3410,3410,3410,3410,0
|
|
20250211,194500,10030979160,3410,3410,3410,3410,0
|
|
20250211,194400,10030979160,3410,3410,3410,3410,0
|
|
20250211,194300,10030979160,3410,3410,3410,3410,0
|
|
20250211,194200,10030979160,3410,3410,3410,3410,0
|
|
20250211,194100,10030979160,3410,3410,3410,3410,0
|
|
20250211,194000,10030979160,3410,3410,3410,3410,0
|
|
20250211,193900,10030979160,3410,3410,3410,3410,0
|
|
20250211,193800,10030979160,3410,3410,3410,3410,0
|
|
20250211,193700,10030979160,3410,3410,3410,3410,0
|
|
20250211,193600,10030979160,3410,3410,3410,3410,0
|
|
20250211,193500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,193400,10030979160,3410,3410,3410,3410,0
|
|
20250211,193300,10030979160,3410,3410,3410,3410,0
|
|
20250211,193200,10030979160,3410,3410,3410,3410,0
|
|
20250211,193100,10030979160,3410,3410,3410,3410,0
|
|
20250211,193000,10030979160,3410,3410,3410,3410,0
|
|
20250211,192900,10030979160,3410,3410,3410,3410,0
|
|
20250211,192800,10030979160,3410,3410,3410,3410,0
|
|
20250211,192700,10030979160,3410,3410,3410,3410,0
|
|
20250211,192600,10030979160,3410,3410,3410,3410,0
|
|
20250211,192500,10030979160,3410,3410,3410,3410,0
|
|
20250211,192400,10030979160,3410,3410,3410,3410,0
|
|
20250211,192300,10030979160,3410,3410,3410,3410,0
|
|
20250211,192200,10030979160,3410,3410,3410,3410,0
|
|
20250211,192100,10030979160,3410,3410,3410,3410,0
|
|
20250211,192000,10030979160,3410,3410,3410,3410,0
|
|
20250211,191900,10030979160,3410,3410,3410,3410,0
|
|
20250211,191800,10030979160,3410,3410,3410,3410,0
|
|
20250211,191700,10030979160,3410,3410,3410,3410,0
|
|
20250211,191600,10030979160,3410,3410,3410,3410,0
|
|
20250211,191500,10030979160,3410,3410,3410,3410,0
|
|
20250211,191400,10030979160,3410,3410,3410,3410,0
|
|
20250211,191300,10030979160,3410,3410,3410,3410,0
|
|
20250211,191200,10030979160,3410,3410,3410,3410,0
|
|
20250211,191100,10030979160,3410,3410,3410,3410,0
|
|
20250211,191000,10030979160,3410,3410,3410,3410,0
|
|
20250211,190900,10030979160,3410,3410,3410,3410,0
|
|
20250211,190800,10030979160,3410,3410,3410,3410,0
|
|
20250211,190700,10030979160,3410,3410,3410,3410,0
|
|
20250211,190600,10030979160,3410,3410,3410,3410,0
|
|
20250211,190500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,190400,10030979160,3410,3410,3410,3410,0
|
|
20250211,190300,10030979160,3410,3410,3410,3410,0
|
|
20250211,190200,10030979160,3410,3410,3410,3410,0
|
|
20250211,190100,10030979160,3410,3410,3410,3410,0
|
|
20250211,190000,10030979160,3410,3410,3410,3410,0
|
|
20250211,185900,10030979160,3410,3410,3410,3410,0
|
|
20250211,185800,10030979160,3410,3410,3410,3410,0
|
|
20250211,185700,10030979160,3410,3410,3410,3410,0
|
|
20250211,185600,10030979160,3410,3410,3410,3410,0
|
|
20250211,185500,10030979160,3410,3410,3410,3410,0
|
|
20250211,185400,10030979160,3410,3410,3410,3410,0
|
|
20250211,185300,10030979160,3410,3410,3410,3410,0
|
|
20250211,185200,10030979160,3410,3410,3410,3410,0
|
|
20250211,185100,10030979160,3410,3410,3410,3410,0
|
|
20250211,185000,10030979160,3410,3410,3410,3410,0
|
|
20250211,184900,10030979160,3410,3410,3410,3410,0
|
|
20250211,184800,10030979160,3410,3410,3410,3410,0
|
|
20250211,184700,10030979160,3410,3410,3410,3410,0
|
|
20250211,184600,10030979160,3410,3410,3410,3410,0
|
|
20250211,184500,10030979160,3410,3410,3410,3410,0
|
|
20250211,184400,10030979160,3410,3410,3410,3410,0
|
|
20250211,184300,10030979160,3410,3410,3410,3410,0
|
|
20250211,184200,10030979160,3410,3410,3410,3410,0
|
|
20250211,184100,10030979160,3410,3410,3410,3410,0
|
|
20250211,184000,10030979160,3410,3410,3410,3410,0
|
|
20250211,183900,10030979160,3410,3410,3410,3410,0
|
|
20250211,183800,10030979160,3410,3410,3410,3410,0
|
|
20250211,183700,10030979160,3410,3410,3410,3410,0
|
|
20250211,183600,10030979160,3410,3410,3410,3410,0
|
|
20250211,183500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,183400,10030979160,3410,3410,3410,3410,0
|
|
20250211,183300,10030979160,3410,3410,3410,3410,0
|
|
20250211,183200,10030979160,3410,3410,3410,3410,0
|
|
20250211,183100,10030979160,3410,3410,3410,3410,0
|
|
20250211,183000,10030979160,3410,3410,3410,3410,0
|
|
20250211,182900,10030979160,3410,3410,3410,3410,0
|
|
20250211,182800,10030979160,3410,3410,3410,3410,0
|
|
20250211,182700,10030979160,3410,3410,3410,3410,0
|
|
20250211,182600,10030979160,3410,3410,3410,3410,0
|
|
20250211,182500,10030979160,3410,3410,3410,3410,0
|
|
20250211,182400,10030979160,3410,3410,3410,3410,0
|
|
20250211,182300,10030979160,3410,3410,3410,3410,0
|
|
20250211,182200,10030979160,3410,3410,3410,3410,0
|
|
20250211,182100,10030979160,3410,3410,3410,3410,0
|
|
20250211,182000,10030979160,3410,3410,3410,3410,0
|
|
20250211,181900,10030979160,3410,3410,3410,3410,0
|
|
20250211,181800,10030979160,3410,3410,3410,3410,0
|
|
20250211,181700,10030979160,3410,3410,3410,3410,0
|
|
20250211,181600,10030979160,3410,3410,3410,3410,0
|
|
20250211,181500,10030979160,3410,3410,3410,3410,0
|
|
20250211,181400,10030979160,3410,3410,3410,3410,0
|
|
20250211,181300,10030979160,3410,3410,3410,3410,0
|
|
20250211,181200,10030979160,3410,3410,3410,3410,0
|
|
20250211,181100,10030979160,3410,3410,3410,3410,0
|
|
20250211,181000,10030979160,3410,3410,3410,3410,0
|
|
20250211,180900,10030979160,3410,3410,3410,3410,0
|
|
20250211,180800,10030979160,3410,3410,3410,3410,0
|
|
20250211,180700,10030979160,3410,3410,3410,3410,0
|
|
20250211,180600,10030979160,3410,3410,3410,3410,0
|
|
20250211,180500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,180400,10030979160,3410,3410,3410,3410,0
|
|
20250211,180300,10030979160,3410,3410,3410,3410,0
|
|
20250211,180200,10030979160,3410,3410,3410,3410,0
|
|
20250211,180100,10030979160,3410,3410,3410,3410,0
|
|
20250211,180000,10030979160,3410,3410,3410,3410,0
|
|
20250211,175900,10030979160,3410,3410,3410,3410,0
|
|
20250211,175800,10030979160,3410,3410,3410,3410,0
|
|
20250211,175700,10030979160,3410,3410,3410,3410,0
|
|
20250211,175600,10030979160,3410,3410,3410,3410,0
|
|
20250211,175500,10030979160,3410,3410,3410,3410,0
|
|
20250211,175400,10030979160,3410,3410,3410,3410,0
|
|
20250211,175300,10030979160,3410,3410,3410,3410,0
|
|
20250211,175200,10030979160,3410,3410,3410,3410,0
|
|
20250211,175100,10030979160,3410,3410,3410,3410,0
|
|
20250211,175000,10030979160,3410,3410,3410,3410,0
|
|
20250211,174900,10030979160,3410,3410,3410,3410,0
|
|
20250211,174800,10030979160,3410,3410,3410,3410,0
|
|
20250211,174700,10030979160,3410,3410,3410,3410,0
|
|
20250211,174600,10030979160,3410,3410,3410,3410,0
|
|
20250211,174500,10030979160,3410,3410,3410,3410,0
|
|
20250211,174400,10030979160,3410,3410,3410,3410,0
|
|
20250211,174300,10030979160,3410,3410,3410,3410,0
|
|
20250211,174200,10030979160,3410,3410,3410,3410,0
|
|
20250211,174100,10030979160,3410,3410,3410,3410,0
|
|
20250211,174000,10030979160,3410,3410,3410,3410,0
|
|
20250211,173900,10030979160,3410,3410,3410,3410,0
|
|
20250211,173800,10030979160,3410,3410,3410,3410,0
|
|
20250211,173700,10030979160,3410,3410,3410,3410,0
|
|
20250211,173600,10030979160,3410,3410,3410,3410,0
|
|
20250211,173500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,173400,10030979160,3410,3410,3410,3410,0
|
|
20250211,173300,10030979160,3410,3410,3410,3410,0
|
|
20250211,173200,10030979160,3410,3410,3410,3410,0
|
|
20250211,173100,10030979160,3410,3410,3410,3410,0
|
|
20250211,173000,10030979160,3410,3410,3410,3410,0
|
|
20250211,172900,10030979160,3410,3410,3410,3410,0
|
|
20250211,172800,10030979160,3410,3410,3410,3410,0
|
|
20250211,172700,10030979160,3410,3410,3410,3410,0
|
|
20250211,172600,10030979160,3410,3410,3410,3410,0
|
|
20250211,172500,10030979160,3410,3410,3410,3410,0
|
|
20250211,172400,10030979160,3410,3410,3410,3410,0
|
|
20250211,172300,10030979160,3410,3410,3410,3410,0
|
|
20250211,172200,10030979160,3410,3410,3410,3410,0
|
|
20250211,172100,10030979160,3410,3410,3410,3410,0
|
|
20250211,172000,10030979160,3410,3410,3410,3410,0
|
|
20250211,171900,10030979160,3410,3410,3410,3410,0
|
|
20250211,171800,10030979160,3410,3410,3410,3410,0
|
|
20250211,171700,10030979160,3410,3410,3410,3410,0
|
|
20250211,171600,10030979160,3410,3410,3410,3410,0
|
|
20250211,171500,10030979160,3410,3410,3410,3410,0
|
|
20250211,171400,10030979160,3410,3410,3410,3410,0
|
|
20250211,171300,10030979160,3410,3410,3410,3410,0
|
|
20250211,171200,10030979160,3410,3410,3410,3410,0
|
|
20250211,171100,10030979160,3410,3410,3410,3410,0
|
|
20250211,171000,10030979160,3410,3410,3410,3410,0
|
|
20250211,170900,10030979160,3410,3410,3410,3410,0
|
|
20250211,170800,10030979160,3410,3410,3410,3410,0
|
|
20250211,170700,10030979160,3410,3410,3410,3410,0
|
|
20250211,170600,10030979160,3410,3410,3410,3410,0
|
|
20250211,170500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,170400,10030979160,3410,3410,3410,3410,0
|
|
20250211,170300,10030979160,3410,3410,3410,3410,0
|
|
20250211,170200,10030979160,3410,3410,3410,3410,0
|
|
20250211,170100,10030979160,3410,3410,3410,3410,0
|
|
20250211,170000,10030979160,3410,3410,3410,3410,0
|
|
20250211,165900,10030979160,3410,3410,3410,3410,0
|
|
20250211,165800,10030979160,3410,3410,3410,3410,0
|
|
20250211,165700,10030979160,3410,3410,3410,3410,0
|
|
20250211,165600,10030979160,3410,3410,3410,3410,0
|
|
20250211,165500,10030979160,3410,3410,3410,3410,0
|
|
20250211,165400,10030979160,3410,3410,3410,3410,0
|
|
20250211,165300,10030979160,3410,3410,3410,3410,0
|
|
20250211,165200,10030979160,3410,3410,3410,3410,0
|
|
20250211,165100,10030979160,3410,3410,3410,3410,0
|
|
20250211,165000,10030979160,3410,3410,3410,3410,0
|
|
20250211,164900,10030979160,3410,3410,3410,3410,0
|
|
20250211,164800,10030979160,3410,3410,3410,3410,0
|
|
20250211,164700,10030979160,3410,3410,3410,3410,0
|
|
20250211,164600,10030979160,3410,3410,3410,3410,0
|
|
20250211,164500,10030979160,3410,3410,3410,3410,0
|
|
20250211,164400,10030979160,3410,3410,3410,3410,0
|
|
20250211,164300,10030979160,3410,3410,3410,3410,0
|
|
20250211,164200,10030979160,3410,3410,3410,3410,0
|
|
20250211,164100,10030979160,3410,3410,3410,3410,0
|
|
20250211,164000,10030979160,3410,3410,3410,3410,0
|
|
20250211,163900,10030979160,3410,3410,3410,3410,0
|
|
20250211,163800,10030979160,3410,3410,3410,3410,0
|
|
20250211,163700,10030979160,3410,3410,3410,3410,0
|
|
20250211,163600,10030979160,3410,3410,3410,3410,0
|
|
20250211,163500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,163400,10030979160,3410,3410,3410,3410,0
|
|
20250211,163300,10030979160,3410,3410,3410,3410,0
|
|
20250211,163200,10030979160,3410,3410,3410,3410,0
|
|
20250211,163100,10030979160,3410,3410,3410,3410,0
|
|
20250211,163000,10030979160,3410,3410,3410,3410,0
|
|
20250211,162900,10030979160,3410,3410,3410,3410,0
|
|
20250211,162800,10030979160,3410,3410,3410,3410,0
|
|
20250211,162700,10030979160,3410,3410,3410,3410,0
|
|
20250211,162600,10030979160,3410,3410,3410,3410,0
|
|
20250211,162500,10030979160,3410,3410,3410,3410,0
|
|
20250211,162400,10030979160,3410,3410,3410,3410,0
|
|
20250211,162300,10030979160,3410,3410,3410,3410,0
|
|
20250211,162200,10030979160,3410,3410,3410,3410,0
|
|
20250211,162100,10030979160,3410,3410,3410,3410,0
|
|
20250211,162000,10030979160,3410,3410,3410,3410,0
|
|
20250211,161900,10030979160,3410,3410,3410,3410,0
|
|
20250211,161800,10030979160,3410,3410,3410,3410,0
|
|
20250211,161700,10030979160,3410,3410,3410,3410,0
|
|
20250211,161600,10030979160,3410,3410,3410,3410,0
|
|
20250211,161500,10030979160,3410,3410,3410,3410,0
|
|
20250211,161400,10030979160,3410,3410,3410,3410,0
|
|
20250211,161300,10030979160,3410,3410,3410,3410,0
|
|
20250211,161200,10030979160,3410,3410,3410,3410,0
|
|
20250211,161100,10030979160,3410,3410,3410,3410,0
|
|
20250211,161000,10030979160,3410,3410,3410,3410,0
|
|
20250211,160900,10030979160,3410,3410,3410,3410,0
|
|
20250211,160800,10030979160,3410,3410,3410,3410,0
|
|
20250211,160700,10030979160,3410,3410,3410,3410,0
|
|
20250211,160600,10030979160,3410,3410,3410,3410,0
|
|
20250211,160500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,160400,10030979160,3410,3410,3410,3410,0
|
|
20250211,160300,10030979160,3410,3410,3410,3410,0
|
|
20250211,160200,10030979160,3410,3410,3410,3410,0
|
|
20250211,160100,10030979160,3410,3410,3410,3410,0
|
|
20250211,160000,10030979160,3410,3410,3410,3410,0
|
|
20250211,155900,10030979160,3410,3410,3410,3410,0
|
|
20250211,155800,10030979160,3410,3410,3410,3410,0
|
|
20250211,155700,10030979160,3410,3410,3410,3410,0
|
|
20250211,155600,10030979160,3410,3410,3410,3410,0
|
|
20250211,155500,10030979160,3410,3410,3410,3410,0
|
|
20250211,155400,10030979160,3410,3410,3410,3410,0
|
|
20250211,155300,10030979160,3410,3410,3410,3410,0
|
|
20250211,155200,10030979160,3410,3410,3410,3410,0
|
|
20250211,155100,10030979160,3410,3410,3410,3410,0
|
|
20250211,155000,10030979160,3410,3410,3410,3410,0
|
|
20250211,154900,10030979160,3410,3410,3410,3410,0
|
|
20250211,154800,10030979160,3410,3410,3410,3410,0
|
|
20250211,154700,10030979160,3410,3410,3410,3410,0
|
|
20250211,154600,10030979160,3410,3410,3410,3410,0
|
|
20250211,154500,10030979160,3410,3410,3410,3410,0
|
|
20250211,154400,10030979160,3410,3410,3410,3410,0
|
|
20250211,154300,10030979160,3410,3410,3410,3410,0
|
|
20250211,154200,10030979160,3410,3410,3410,3410,0
|
|
20250211,154100,10030979160,3410,3410,3410,3410,0
|
|
20250211,154000,10030979160,3410,3410,3410,3410,0
|
|
20250211,153900,10030979160,3410,3410,3410,3410,0
|
|
20250211,153800,10030979160,3410,3410,3410,3410,0
|
|
20250211,153700,10030979160,3410,3410,3410,3410,0
|
|
20250211,153600,10030979160,3410,3410,3410,3410,0
|
|
20250211,153500,10030979160,3410,3410,3410,3410,55333
|
|
20250211,153400,10030979160,3410,3410,3410,3410,0
|
|
20250211,153300,10030979160,3410,3410,3410,3410,0
|
|
20250211,153200,10030979160,3410,3410,3410,3410,0
|
|
20250211,153100,10030979160,3410,3410,3410,3410,0
|
|
20250211,153000,10030979160,3410,3410,3410,3410,55333
|
|
20250211,152900,9842293630,3395,3395,3395,3395,0
|
|
20250211,152800,9842293630,3395,3395,3395,3395,0
|
|
20250211,152700,9842293630,3395,3395,3395,3395,0
|
|
20250211,152600,9842293630,3395,3395,3395,3395,0
|
|
20250211,152500,9842293630,3395,3395,3395,3395,0
|
|
20250211,152400,9842293630,3395,3395,3395,3395,0
|
|
20250211,152300,9842293630,3395,3395,3395,3395,0
|
|
20250211,152200,9842293630,3395,3395,3395,3395,0
|
|
20250211,152100,9842293630,3395,3395,3395,3395,0
|
|
20250211,152000,9842293630,3395,3395,3395,3395,0
|
|
20250211,151900,9842293630,3395,3395,3400,3390,7075
|
|
20250211,151800,9818279055,3400,3395,3400,3390,1731
|
|
20250211,151700,9812398305,3390,3395,3400,3390,5783
|
|
20250211,151600,9792752145,3400,3405,3405,3400,5235
|
|
20250211,151500,9774949970,3405,3405,3410,3400,12840
|
|
20250211,151400,9731231685,3410,3410,3410,3405,619
|
|
20250211,151300,9729122045,3405,3395,3410,3390,12838
|
|
20250211,151200,9685523470,3390,3385,3395,3380,10750
|
|
20250211,151100,9649130150,3385,3390,3395,3380,26625
|
|
20250211,151000,9558974485,3395,3395,3395,3390,19274
|
|
20250211,150900,9493630380,3395,3390,3395,3390,3379
|
|
20250211,150800,9482160350,3390,3390,3390,3390,2424
|
|
20250211,150700,9473942990,3395,3405,3405,3390,13644
|
|
20250211,150600,9427614025,3405,3410,3410,3400,6028
|
|
20250211,150500,9407095175,3410,3410,3410,3405,3983
|
|
20250211,150400,9393514705,3415,3410,3415,3410,906
|
|
20250211,150300,9390423745,3410,3410,3410,3405,12704
|
|
20250211,150200,9347115695,3410,3405,3415,3405,4254
|
|
20250211,150100,9332615170,3405,3400,3405,3400,16252
|
|
20250211,150000,9277288370,3405,3395,3405,3395,2031
|
|
20250211,145900,9270385335,3400,3400,3400,3395,2415
|
|
20250211,145800,9262175360,3405,3400,3405,3400,3177
|
|
20250211,145700,9251373500,3395,3400,3405,3395,3009
|
|
20250211,145600,9241142900,3400,3400,3405,3395,2775
|
|
20250211,145500,9231709150,3400,3400,3405,3400,3620
|
|
20250211,145400,9219397590,3400,3395,3405,3395,3147
|
|
20250211,145300,9208700335,3400,3400,3405,3395,2796
|
|
20250211,145200,9199197380,3400,3410,3415,3395,13305
|
|
20250211,145100,9153932140,3415,3410,3415,3405,684
|
|
20250211,145000,9151599710,3405,3405,3410,3405,2043
|
|
20250211,144900,9144634590,3405,3405,3405,3405,1044
|
|
20250211,144800,9141079770,3405,3405,3405,3405,2062
|
|
20250211,144700,9134058660,3405,3405,3405,3400,534
|
|
20250211,144600,9132240405,3410,3405,3410,3400,7854
|
|
20250211,144500,9105525165,3400,3400,3405,3400,3046
|
|
20250211,144400,9095168695,3410,3400,3410,3400,5313
|
|
20250211,144300,9077079020,3405,3400,3405,3400,6676
|
|
20250211,144200,9054348495,3400,3395,3400,3395,5098
|
|
20250211,144100,9037025215,3395,3395,3400,3395,670
|
|
20250211,144000,9034750430,3400,3400,3400,3395,1754
|
|
20250211,143900,9028787355,3395,3395,3400,3395,1823
|
|
20250211,143800,9022597315,3400,3400,3405,3395,9503
|
|
20250211,143700,8990317055,3400,3400,3405,3395,16594
|
|
20250211,143600,8933898660,3400,3405,3410,3400,3017
|
|
20250211,143500,8923633095,3405,3405,3410,3405,5012
|
|
20250211,143400,8906565660,3410,3410,3415,3405,8924
|
|
20250211,143300,8876175365,3415,3415,3415,3405,5554
|
|
20250211,143200,8857236320,3415,3415,3415,3405,8244
|
|
20250211,143100,8829150165,3415,3415,3415,3410,4834
|
|
20250211,143000,8812665425,3415,3420,3420,3410,7352
|
|
20250211,142900,8787558390,3415,3420,3420,3415,2689
|
|
20250211,142800,8778370475,3420,3415,3420,3415,7943
|
|
20250211,142700,8751219620,3420,3420,3420,3415,612
|
|
20250211,142600,8749128335,3420,3420,3420,3415,9244
|
|
20250211,142500,8717518685,3420,3420,3420,3415,1544
|
|
20250211,142400,8712240460,3420,3420,3420,3415,193
|
|
20250211,142300,8711580405,3420,3415,3420,3415,684
|
|
20250211,142200,8709241135,3420,3410,3420,3410,3794
|
|
20250211,142100,8696279755,3410,3415,3415,3410,895
|
|
20250211,142000,8693223785,3415,3415,3415,3415,635
|
|
20250211,141900,8691055260,3415,3420,3420,3415,42
|
|
20250211,141800,8690911785,3415,3415,3420,3415,1241
|
|
20250211,141700,8686668030,3415,3405,3415,3405,9027
|
|
20250211,141600,8655884695,3405,3405,3415,3405,6998
|
|
20250211,141500,8632011020,3410,3415,3415,3405,2423
|
|
20250211,141400,8623749970,3415,3410,3415,3405,8160
|
|
20250211,141300,8595948285,3410,3410,3410,3410,557
|
|
20250211,141200,8594048915,3410,3415,3415,3410,878
|
|
20250211,141100,8591054910,3410,3415,3415,3410,5239
|
|
20250211,141000,8573175365,3415,3420,3420,3415,4634
|
|
20250211,140900,8557327120,3420,3420,3425,3420,1377
|
|
20250211,140800,8552611410,3420,3420,3425,3420,3022
|
|
20250211,140700,8542266565,3415,3420,3420,3415,1933
|
|
20250211,140600,8535655740,3415,3415,3415,3410,1329
|
|
20250211,140500,8531122780,3420,3420,3420,3415,644
|
|
20250211,140400,8528923305,3415,3415,3420,3410,1100
|
|
20250211,140300,8525169690,3410,3410,3415,3410,13374
|
|
20250211,140200,8479563855,3410,3430,3430,3410,7981
|
|
20250211,140100,8452293540,3425,3425,3430,3420,5290
|
|
20250211,140000,8434174550,3430,3425,3430,3425,1671
|
|
20250211,135900,8428448500,3420,3420,3430,3415,11459
|
|
20250211,135800,8389211840,3420,3415,3420,3415,1405
|
|
20250211,135700,8384412005,3415,3415,3420,3415,596
|
|
20250211,135600,8382375720,3420,3420,3425,3420,2050
|
|
20250211,135500,8375364060,3420,3415,3420,3415,2774
|
|
20250211,135400,8365877370,3415,3420,3420,3415,2201
|
|
20250211,135300,8358349960,3420,3420,3420,3415,1410
|
|
20250211,135200,8353527765,3420,3420,3420,3420,1822
|
|
20250211,135100,8347296525,3420,3420,3420,3410,7801
|
|
20250211,135000,8320617145,3415,3410,3415,3400,6321
|
|
20250211,134900,8299051090,3410,3405,3410,3405,3269
|
|
20250211,134800,8287912015,3405,3405,3405,3405,730
|
|
20250211,134700,8285426365,3405,3410,3410,3405,51
|
|
20250211,134600,8285252460,3410,3410,3410,3405,5133
|
|
20250211,134500,8267748945,3410,3410,3410,3410,453
|
|
20250211,134400,8266204215,3410,3400,3410,3400,3085
|
|
20250211,134300,8255692885,3400,3400,3405,3395,14472
|
|
20250211,134200,8206490820,3400,3405,3410,3400,1133
|
|
20250211,134100,8202632955,3405,3405,3405,3400,2009
|
|
20250211,134000,8195792945,3405,3405,3405,3405,3650
|
|
20250211,133900,8183364695,3410,3400,3410,3400,24346
|
|
20250211,133800,8100554120,3400,3410,3410,3400,11001
|
|
20250211,133700,8063100960,3410,3415,3415,3410,1212
|
|
20250211,133600,8058967540,3410,3410,3410,3410,2962
|
|
20250211,133500,8048867120,3410,3415,3415,3410,1681
|
|
20250211,133400,8043126510,3415,3415,3415,3415,1483
|
|
20250211,133300,8038062065,3415,3415,3415,3410,457
|
|
20250211,133200,8036503275,3415,3410,3415,3410,12943
|
|
20250211,133100,7992352930,3410,3415,3415,3410,953
|
|
20250211,133000,7989098445,3415,3415,3420,3410,558
|
|
20250211,132900,7987194370,3410,3415,3420,3410,5640
|
|
20250211,132800,7967942400,3415,3420,3420,3415,8523
|
|
20250211,132700,7938831385,3415,3415,3415,3415,1879
|
|
20250211,132600,7932414600,3415,3410,3415,3410,15263
|
|
20250211,132500,7880311170,3415,3420,3420,3415,473
|
|
20250211,132400,7878695870,3420,3410,3420,3410,4351
|
|
20250211,132300,7863837100,3420,3410,3420,3410,3791
|
|
20250211,132200,7850907985,3415,3420,3420,3415,3692
|
|
20250211,132100,7838296210,3420,3420,3420,3420,6904
|
|
20250211,132000,7814684530,3420,3415,3420,3415,752
|
|
20250211,131900,7812113225,3415,3415,3415,3415,3142
|
|
20250211,131800,7801383295,3415,3415,3420,3410,1475
|
|
20250211,131700,7796346270,3415,3410,3420,3410,914
|
|
20250211,131600,7793221655,3420,3415,3420,3410,9091
|
|
20250211,131500,7762173900,3415,3415,3415,3415,166
|
|
20250211,131400,7761607010,3415,3420,3420,3415,2332
|
|
20250211,131300,7753636840,3420,3425,3425,3420,422
|
|
20250211,131200,7752192000,3425,3425,3425,3420,130
|
|
20250211,131100,7751747000,3420,3420,3425,3420,1711
|
|
20250211,131000,7745893875,3420,3420,3420,3415,2713
|
|
20250211,130900,7736617820,3420,3425,3425,3420,2256
|
|
20250211,130800,7728898880,3425,3425,3430,3425,3917
|
|
20250211,130700,7715483150,3425,3425,3425,3420,1420
|
|
20250211,130600,7710619655,3425,3420,3425,3420,9629
|
|
20250211,130500,7677687850,3420,3425,3425,3420,5421
|
|
20250211,130400,7659121220,3430,3430,3430,3425,1650
|
|
20250211,130300,7653468330,3430,3425,3430,3425,490
|
|
20250211,130200,7651787635,3430,3435,3435,3425,4665
|
|
20250211,130100,7635780425,3435,3435,3435,3430,2595
|
|
20250211,130000,7626876325,3435,3430,3435,3430,2631
|
|
20250211,125900,7617851020,3430,3425,3435,3425,12190
|
|
20250211,125800,7576080685,3425,3420,3425,3415,425
|
|
20250211,125700,7574627155,3415,3415,3420,3415,4459
|
|
20250211,125600,7559382140,3420,3425,3425,3420,4905
|
|
20250211,125500,7542606580,3420,3425,3430,3420,11122
|
|
20250211,125400,7504529955,3425,3430,3430,3425,1609
|
|
20250211,125300,7499012965,3430,3430,3430,3430,2486
|
|
20250211,125200,7490485985,3425,3425,3430,3425,550
|
|
20250211,125100,7488602170,3425,3420,3430,3420,890
|
|
20250211,125000,7485553875,3425,3420,3425,3420,1474
|
|
20250211,124900,7480506175,3420,3425,3430,3420,1351
|
|
20250211,124800,7475883940,3425,3425,3425,3425,6729
|
|
20250211,124700,7452837115,3430,3430,3435,3425,3737
|
|
20250211,124600,7440019615,3430,3435,3435,3430,5165
|
|
20250211,124500,7422296970,3430,3435,3435,3430,5008
|
|
20250211,124400,7405112670,3440,3440,3440,3430,22230
|
|
20250211,124300,7328788810,3435,3435,3445,3435,38221
|
|
20250211,124200,7197285240,3435,3435,3440,3430,11520
|
|
20250211,124100,7157719550,3435,3435,3440,3435,6495
|
|
20250211,124000,7135387590,3435,3435,3440,3430,15096
|
|
20250211,123900,7083532835,3435,3435,3435,3430,772
|
|
20250211,123800,7080882520,3435,3435,3440,3430,9882
|
|
20250211,123700,7046932735,3435,3425,3435,3425,16025
|
|
20250211,123600,6991936660,3430,3430,3435,3425,7042
|
|
20250211,123500,6967782445,3430,3435,3435,3430,20417
|
|
20250211,123400,6897706765,3435,3420,3435,3420,22374
|
|
20250211,123300,6821011960,3425,3420,3425,3400,19282
|
|
20250211,123200,6755178360,3420,3420,3420,3420,881
|
|
20250211,123100,6752165340,3425,3415,3425,3410,8990
|
|
20250211,123000,6721479365,3420,3440,3440,3420,14959
|
|
20250211,122900,6670228840,3440,3425,3440,3420,46359
|
|
20250211,122800,6511057025,3425,3415,3425,3410,43601
|
|
20250211,122700,6361957865,3415,3410,3415,3405,13654
|
|
20250211,122600,6315346135,3410,3400,3410,3395,28143
|
|
20250211,122500,6219483070,3395,3395,3400,3395,1111
|
|
20250211,122400,6215710935,3395,3395,3400,3390,292
|
|
20250211,122300,6214719190,3395,3395,3395,3395,817
|
|
20250211,122200,6211945475,3395,3395,3395,3390,3891
|
|
20250211,122100,6198744310,3395,3395,3395,3395,202
|
|
20250211,122000,6198058520,3390,3395,3395,3390,115
|
|
20250211,121900,6197668510,3390,3395,3395,3390,300
|
|
20250211,121800,6196650760,3395,3390,3395,3390,31
|
|
20250211,121700,6196545520,3395,3390,3395,3390,588
|
|
20250211,121600,6194550275,3395,3395,3395,3395,3882
|
|
20250211,121500,6181370885,3390,3395,3395,3390,959
|
|
20250211,121400,6178115085,3400,3400,3400,3395,2100
|
|
20250211,121300,6170975095,3390,3400,3400,3390,2424
|
|
20250211,121200,6162735235,3395,3390,3395,3390,1910
|
|
20250211,121100,6156251305,3400,3390,3400,3390,3119
|
|
20250211,121000,6145650800,3390,3395,3395,3385,461
|
|
20250211,120900,6144085825,3395,3390,3395,3385,6244
|
|
20250211,120800,6122913895,3390,3385,3390,3385,1897
|
|
20250211,120700,6116486120,3385,3385,3390,3380,487
|
|
20250211,120600,6114837065,3390,3385,3390,3380,1246
|
|
20250211,120500,6110625090,3385,3395,3395,3385,597
|
|
20250211,120400,6108601595,3390,3390,3395,3380,1623
|
|
20250211,120300,6103099615,3390,3375,3390,3375,1568
|
|
20250211,120200,6097796125,3375,3370,3375,3365,3279
|
|
20250211,120100,6086745750,3370,3370,3370,3365,437
|
|
20250211,120000,6085273080,3370,3365,3370,3365,1324
|
|
20250211,115900,6080811250,3365,3370,3370,3365,730
|
|
20250211,115800,6078351925,3365,3365,3370,3365,617
|
|
20250211,115700,6076272650,3370,3365,3370,3360,3301
|
|
20250211,115600,6065150345,3360,3355,3360,3350,37492
|
|
20250211,115500,5939287355,3355,3360,3360,3355,14663
|
|
20250211,115400,5890089880,3355,3360,3365,3355,1723
|
|
20250211,115300,5884302135,3365,3360,3365,3355,9612
|
|
20250211,115200,5852004535,3365,3360,3365,3360,5360
|
|
20250211,115100,5833979405,3360,3360,3360,3360,2920
|
|
20250211,115000,5824168205,3360,3365,3365,3360,1080
|
|
20250211,114900,5820537695,3365,3365,3365,3360,5169
|
|
20250211,114800,5803144015,3365,3360,3365,3360,1759
|
|
20250211,114700,5797233470,3360,3360,3365,3360,2205
|
|
20250211,114600,5789824560,3365,3365,3370,3365,12037
|
|
20250211,114500,5749314105,3370,3365,3370,3365,2575
|
|
20250211,114400,5740643075,3365,3370,3370,3365,2909
|
|
20250211,114300,5730854225,3365,3370,3375,3365,5071
|
|
20250211,114200,5713767950,3370,3375,3375,3370,2469
|
|
20250211,114100,5705437880,3380,3375,3380,3375,552
|
|
20250211,114000,5703574620,3375,3380,3380,3370,8038
|
|
20250211,113900,5676477875,3380,3380,3380,3375,1837
|
|
20250211,113800,5670277080,3380,3390,3390,3375,1479
|
|
20250211,113700,5665284105,3390,3390,3390,3375,32543
|
|
20250211,113600,5555333095,3390,3390,3395,3385,1163
|
|
20250211,113500,5551390730,3390,3390,3390,3390,1170
|
|
20250211,113400,5547424430,3390,3390,3390,3390,3137
|
|
20250211,113300,5536790000,3390,3390,3390,3390,39
|
|
20250211,113200,5536657790,3390,3400,3400,3390,5208
|
|
20250211,113100,5518976630,3400,3400,3400,3395,1172
|
|
20250211,113000,5514995630,3400,3400,3400,3395,3860
|
|
20250211,112900,5501871635,3400,3395,3405,3395,9718
|
|
20250211,112800,5468794850,3400,3395,3400,3395,103
|
|
20250211,112700,5468444655,3400,3400,3400,3400,75
|
|
20250211,112600,5468189655,3400,3405,3405,3400,108
|
|
20250211,112500,5467822430,3405,3390,3405,3390,5003
|
|
20250211,112400,5450812235,3390,3395,3400,3390,2685
|
|
20250211,112300,5441696475,3395,3400,3400,3395,876
|
|
20250211,112200,5438721885,3400,3400,3400,3400,2955
|
|
20250211,112100,5428674885,3395,3400,3400,3395,1018
|
|
20250211,112000,5425218325,3400,3395,3400,3395,94
|
|
20250211,111900,5424899020,3395,3400,3400,3395,3757
|
|
20250211,111800,5412126165,3395,3395,3395,3390,1971
|
|
20250211,111700,5405434625,3395,3390,3395,3385,349
|
|
20250211,111600,5404252070,3390,3385,3390,3385,579
|
|
20250211,111500,5402289360,3385,3380,3385,3375,3698
|
|
20250211,111400,5389772925,3380,3375,3385,3375,2360
|
|
20250211,111300,5381793835,3375,3380,3380,3375,4803
|
|
20250211,111200,5365559820,3380,3385,3385,3380,19896
|
|
20250211,111100,5298277065,3385,3385,3390,3385,2717
|
|
20250211,111000,5289076075,3385,3385,3390,3385,303
|
|
20250211,110900,5288050345,3390,3385,3390,3385,1291
|
|
20250211,110800,5283679530,3390,3390,3390,3385,180
|
|
20250211,110700,5283069335,3390,3395,3395,3385,1397
|
|
20250211,110600,5278338475,3395,3390,3395,3390,140
|
|
20250211,110500,5277863820,3390,3395,3395,3390,5158
|
|
20250211,110400,5260378140,3390,3395,3400,3390,2048
|
|
20250211,110300,5253434125,3395,3400,3400,3395,2885
|
|
20250211,110200,5243636905,3400,3395,3400,3395,5906
|
|
20250211,110100,5223572280,3390,3395,3395,3390,3102
|
|
20250211,110000,5213052005,3395,3400,3400,3390,11438
|
|
20250211,105900,5174214180,3400,3405,3405,3400,2911
|
|
20250211,105800,5164316735,3405,3400,3405,3400,1251
|
|
20250211,105700,5160062305,3405,3405,3410,3405,3146
|
|
20250211,105600,5149350160,3410,3410,3410,3395,3578
|
|
20250211,105500,5137183190,3410,3405,3410,3405,317
|
|
20250211,105400,5136103730,3410,3400,3415,3395,10572
|
|
20250211,105300,5100064405,3410,3410,3410,3395,12831
|
|
20250211,105200,5056403870,3415,3415,3415,3415,428
|
|
20250211,105100,5054942250,3405,3415,3415,3400,8217
|
|
20250211,105000,5026933025,3415,3410,3415,3405,2965
|
|
20250211,104900,5016812005,3410,3405,3410,3405,2776
|
|
20250211,104800,5007354300,3405,3405,3415,3405,1184
|
|
20250211,104700,5003316470,3415,3415,3415,3405,3775
|
|
20250211,104600,4990437960,3415,3410,3415,3405,13074
|
|
20250211,104500,4945880170,3415,3420,3420,3410,4462
|
|
20250211,104400,4930663115,3420,3415,3420,3410,7101
|
|
20250211,104300,4906414220,3415,3415,3415,3410,3071
|
|
20250211,104200,4895935995,3410,3410,3420,3405,8404
|
|
20250211,104100,4867254270,3410,3400,3410,3400,2543
|
|
20250211,104000,4858587070,3400,3395,3400,3390,21112
|
|
20250211,103900,4786968795,3390,3395,3400,3390,2047
|
|
20250211,103800,4780016990,3395,3390,3395,3385,4156
|
|
20250211,103700,4765932005,3390,3395,3395,3390,1134
|
|
20250211,103600,4762087695,3395,3390,3395,3390,3586
|
|
20250211,103500,4749924150,3395,3395,3395,3385,7661
|
|
20250211,103400,4723937050,3400,3400,3400,3390,324
|
|
20250211,103300,4722836560,3400,3385,3400,3385,2281
|
|
20250211,103200,4715089460,3385,3390,3395,3385,5209
|
|
20250211,103100,4697430355,3390,3395,3400,3390,7591
|
|
20250211,103000,4671662055,3400,3395,3400,3395,4748
|
|
20250211,102900,4655535850,3395,3400,3400,3395,5034
|
|
20250211,102800,4638421735,3400,3400,3400,3390,11531
|
|
20250211,102700,4599246735,3400,3415,3415,3400,4062
|
|
20250211,102600,4585416025,3415,3415,3420,3405,5315
|
|
20250211,102500,4567286620,3415,3415,3420,3405,4681
|
|
20250211,102400,4551342775,3420,3415,3420,3410,2612
|
|
20250211,102300,4542423265,3415,3410,3415,3400,29549
|
|
20250211,102200,4441753120,3415,3425,3425,3415,27406
|
|
20250211,102100,4348074080,3425,3435,3435,3420,8760
|
|
20250211,102000,4318057480,3430,3435,3435,3430,12908
|
|
20250211,101900,4273744420,3435,3425,3435,3425,23055
|
|
20250211,101800,4194640180,3430,3420,3430,3420,20589
|
|
20250211,101700,4124170050,3420,3420,3420,3420,3871
|
|
20250211,101600,4110931230,3425,3420,3425,3420,6939
|
|
20250211,101500,4087187935,3425,3420,3425,3415,10231
|
|
20250211,101400,4052203810,3415,3405,3420,3405,18346
|
|
20250211,101300,3989558670,3405,3410,3410,3405,1971
|
|
20250211,101200,3982844145,3410,3410,3410,3405,6282
|
|
20250211,101100,3961423025,3410,3410,3415,3410,2922
|
|
20250211,101000,3951452515,3410,3415,3415,3410,1659
|
|
20250211,100900,3945787905,3415,3405,3415,3405,5738
|
|
20250211,100800,3926222630,3405,3420,3420,3405,25827
|
|
20250211,100700,3838105345,3420,3420,3430,3420,30909
|
|
20250211,100600,3732277830,3420,3420,3425,3415,16121
|
|
20250211,100500,3677139890,3420,3415,3425,3405,41412
|
|
20250211,100400,3535672530,3410,3405,3415,3405,10322
|
|
20250211,100300,3500466690,3415,3415,3415,3405,18786
|
|
20250211,100200,3436406625,3410,3400,3415,3400,40170
|
|
20250211,100100,3299471765,3400,3405,3405,3390,20035
|
|
20250211,100000,3231365595,3405,3400,3410,3395,18968
|
|
20250211,095900,3166818840,3400,3395,3405,3395,27046
|
|
20250211,095800,3074849495,3400,3395,3400,3390,36910
|
|
20250211,095700,2949505290,3395,3365,3395,3365,45984
|
|
20250211,095600,2793946215,3365,3370,3370,3365,10536
|
|
20250211,095500,2758492075,3365,3360,3365,3360,5003
|
|
20250211,095400,2741668965,3365,3370,3370,3360,5951
|
|
20250211,095300,2721643590,3370,3370,3370,3365,5334
|
|
20250211,095200,2703679715,3365,3370,3375,3365,20836
|
|
20250211,095100,2633445580,3365,3365,3370,3360,10042
|
|
20250211,095000,2599655270,3365,3365,3365,3360,7873
|
|
20250211,094900,2573166830,3365,3350,3365,3350,25978
|
|
20250211,094800,2485925780,3350,3340,3355,3340,8709
|
|
20250211,094700,2456763485,3340,3345,3345,3340,643
|
|
20250211,094600,2454615015,3345,3340,3345,3335,2936
|
|
20250211,094500,2444807660,3340,3335,3340,3335,6631
|
|
20250211,094400,2422693260,3330,3330,3330,3330,5782
|
|
20250211,094300,2403439200,3335,3335,3335,3325,4035
|
|
20250211,094200,2390016360,3330,3335,3335,3330,4835
|
|
20250211,094100,2373912505,3330,3335,3335,3330,2154
|
|
20250211,094000,2366731735,3330,3335,3335,3330,986
|
|
20250211,093900,2363444175,3335,3335,3335,3330,9274
|
|
20250211,093800,2332517240,3340,3340,3340,3325,3579
|
|
20250211,093700,2320588965,3340,3340,3340,3335,2211
|
|
20250211,093600,2313204380,3340,3340,3340,3330,3687
|
|
20250211,093500,2300916780,3340,3345,3345,3340,1438
|
|
20250211,093400,2296113595,3345,3345,3345,3340,1170
|
|
20250211,093300,2292203510,3345,3345,3350,3340,14875
|
|
20250211,093200,2242448855,3345,3340,3345,3335,1208
|
|
20250211,093100,2238413745,3340,3330,3340,3330,5018
|
|
20250211,093000,2221682655,3330,3325,3330,3325,9078
|
|
20250211,092900,2191470055,3325,3325,3325,3325,359
|
|
20250211,092800,2190276380,3330,3325,3335,3310,45114
|
|
20250211,092700,2040440570,3325,3325,3330,3325,3614
|
|
20250211,092600,2028419675,3325,3330,3330,3325,2843
|
|
20250211,092500,2018956510,3325,3330,3335,3325,6972
|
|
20250211,092400,1995768525,3320,3320,3325,3310,18901
|
|
20250211,092300,1933048245,3320,3320,3320,3315,8894
|
|
20250211,092200,1903531370,3320,3330,3330,3320,7270
|
|
20250211,092100,1879384360,3330,3330,3330,3325,9835
|
|
20250211,092000,1846677790,3330,3325,3330,3325,17931
|
|
20250211,091900,1787027970,3325,3330,3330,3325,20517
|
|
20250211,091800,1718731345,3335,3335,3335,3335,5945
|
|
20250211,091700,1698904770,3335,3340,3345,3335,13160
|
|
20250211,091600,1654960410,3335,3340,3345,3335,3894
|
|
20250211,091500,1641963305,3340,3355,3355,3340,8028
|
|
20250211,091400,1615114415,3355,3360,3360,3350,29116
|
|
20250211,091300,1517354285,3360,3340,3360,3340,53626
|
|
20250211,091200,1337561995,3340,3330,3350,3330,31379
|
|
20250211,091100,1232668275,3330,3330,3335,3315,27552
|
|
20250211,091000,1140999550,3330,3340,3340,3330,7162
|
|
20250211,090900,1117122090,3335,3325,3340,3320,41304
|
|
20250211,090800,979545955,3320,3315,3320,3310,18179
|
|
20250211,090700,919306765,3315,3315,3320,3310,12712
|
|
20250211,090600,877212965,3310,3320,3320,3310,13544
|
|
20250211,090500,832305905,3320,3320,3325,3300,15358
|
|
20250211,090400,781398815,3320,3310,3320,3305,23157
|
|
20250211,090300,704642215,3310,3295,3310,3295,22897
|
|
20250211,090200,629035805,3285,3310,3315,3285,73661
|
|
20250211,090100,385936925,3310,3315,3320,3305,24391
|
|
20250211,090000,305192985,3315,3310,3325,3300,88944
|