668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,200500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,200400,12638842250,3280,3280,3280,3280,0
|
|
20250212,200300,12638842250,3280,3280,3280,3280,0
|
|
20250212,200200,12638842250,3280,3280,3280,3280,0
|
|
20250212,200100,12638842250,3280,3280,3280,3280,0
|
|
20250212,200000,12638842250,3280,3280,3280,3280,0
|
|
20250212,195900,12638842250,3280,3280,3280,3280,0
|
|
20250212,195800,12638842250,3280,3280,3280,3280,0
|
|
20250212,195700,12638842250,3280,3280,3280,3280,0
|
|
20250212,195600,12638842250,3280,3280,3280,3280,0
|
|
20250212,195500,12638842250,3280,3280,3280,3280,0
|
|
20250212,195400,12638842250,3280,3280,3280,3280,0
|
|
20250212,195300,12638842250,3280,3280,3280,3280,0
|
|
20250212,195200,12638842250,3280,3280,3280,3280,0
|
|
20250212,195100,12638842250,3280,3280,3280,3280,0
|
|
20250212,195000,12638842250,3280,3280,3280,3280,0
|
|
20250212,194900,12638842250,3280,3280,3280,3280,0
|
|
20250212,194800,12638842250,3280,3280,3280,3280,0
|
|
20250212,194700,12638842250,3280,3280,3280,3280,0
|
|
20250212,194600,12638842250,3280,3280,3280,3280,0
|
|
20250212,194500,12638842250,3280,3280,3280,3280,0
|
|
20250212,194400,12638842250,3280,3280,3280,3280,0
|
|
20250212,194300,12638842250,3280,3280,3280,3280,0
|
|
20250212,194200,12638842250,3280,3280,3280,3280,0
|
|
20250212,194100,12638842250,3280,3280,3280,3280,0
|
|
20250212,194000,12638842250,3280,3280,3280,3280,0
|
|
20250212,193900,12638842250,3280,3280,3280,3280,0
|
|
20250212,193800,12638842250,3280,3280,3280,3280,0
|
|
20250212,193700,12638842250,3280,3280,3280,3280,0
|
|
20250212,193600,12638842250,3280,3280,3280,3280,0
|
|
20250212,193500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,193400,12638842250,3280,3280,3280,3280,0
|
|
20250212,193300,12638842250,3280,3280,3280,3280,0
|
|
20250212,193200,12638842250,3280,3280,3280,3280,0
|
|
20250212,193100,12638842250,3280,3280,3280,3280,0
|
|
20250212,193000,12638842250,3280,3280,3280,3280,0
|
|
20250212,192900,12638842250,3280,3280,3280,3280,0
|
|
20250212,192800,12638842250,3280,3280,3280,3280,0
|
|
20250212,192700,12638842250,3280,3280,3280,3280,0
|
|
20250212,192600,12638842250,3280,3280,3280,3280,0
|
|
20250212,192500,12638842250,3280,3280,3280,3280,0
|
|
20250212,192400,12638842250,3280,3280,3280,3280,0
|
|
20250212,192300,12638842250,3280,3280,3280,3280,0
|
|
20250212,192200,12638842250,3280,3280,3280,3280,0
|
|
20250212,192100,12638842250,3280,3280,3280,3280,0
|
|
20250212,192000,12638842250,3280,3280,3280,3280,0
|
|
20250212,191900,12638842250,3280,3280,3280,3280,0
|
|
20250212,191800,12638842250,3280,3280,3280,3280,0
|
|
20250212,191700,12638842250,3280,3280,3280,3280,0
|
|
20250212,191600,12638842250,3280,3280,3280,3280,0
|
|
20250212,191500,12638842250,3280,3280,3280,3280,0
|
|
20250212,191400,12638842250,3280,3280,3280,3280,0
|
|
20250212,191300,12638842250,3280,3280,3280,3280,0
|
|
20250212,191200,12638842250,3280,3280,3280,3280,0
|
|
20250212,191100,12638842250,3280,3280,3280,3280,0
|
|
20250212,191000,12638842250,3280,3280,3280,3280,0
|
|
20250212,190900,12638842250,3280,3280,3280,3280,0
|
|
20250212,190800,12638842250,3280,3280,3280,3280,0
|
|
20250212,190700,12638842250,3280,3280,3280,3280,0
|
|
20250212,190600,12638842250,3280,3280,3280,3280,0
|
|
20250212,190500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,190400,12638842250,3280,3280,3280,3280,0
|
|
20250212,190300,12638842250,3280,3280,3280,3280,0
|
|
20250212,190200,12638842250,3280,3280,3280,3280,0
|
|
20250212,190100,12638842250,3280,3280,3280,3280,0
|
|
20250212,190000,12638842250,3280,3280,3280,3280,0
|
|
20250212,185900,12638842250,3280,3280,3280,3280,0
|
|
20250212,185800,12638842250,3280,3280,3280,3280,0
|
|
20250212,185700,12638842250,3280,3280,3280,3280,0
|
|
20250212,185600,12638842250,3280,3280,3280,3280,0
|
|
20250212,185500,12638842250,3280,3280,3280,3280,0
|
|
20250212,185400,12638842250,3280,3280,3280,3280,0
|
|
20250212,185300,12638842250,3280,3280,3280,3280,0
|
|
20250212,185200,12638842250,3280,3280,3280,3280,0
|
|
20250212,185100,12638842250,3280,3280,3280,3280,0
|
|
20250212,185000,12638842250,3280,3280,3280,3280,0
|
|
20250212,184900,12638842250,3280,3280,3280,3280,0
|
|
20250212,184800,12638842250,3280,3280,3280,3280,0
|
|
20250212,184700,12638842250,3280,3280,3280,3280,0
|
|
20250212,184600,12638842250,3280,3280,3280,3280,0
|
|
20250212,184500,12638842250,3280,3280,3280,3280,0
|
|
20250212,184400,12638842250,3280,3280,3280,3280,0
|
|
20250212,184300,12638842250,3280,3280,3280,3280,0
|
|
20250212,184200,12638842250,3280,3280,3280,3280,0
|
|
20250212,184100,12638842250,3280,3280,3280,3280,0
|
|
20250212,184000,12638842250,3280,3280,3280,3280,0
|
|
20250212,183900,12638842250,3280,3280,3280,3280,0
|
|
20250212,183800,12638842250,3280,3280,3280,3280,0
|
|
20250212,183700,12638842250,3280,3280,3280,3280,0
|
|
20250212,183600,12638842250,3280,3280,3280,3280,0
|
|
20250212,183500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,183400,12638842250,3280,3280,3280,3280,0
|
|
20250212,183300,12638842250,3280,3280,3280,3280,0
|
|
20250212,183200,12638842250,3280,3280,3280,3280,0
|
|
20250212,183100,12638842250,3280,3280,3280,3280,0
|
|
20250212,183000,12638842250,3280,3280,3280,3280,0
|
|
20250212,182900,12638842250,3280,3280,3280,3280,0
|
|
20250212,182800,12638842250,3280,3280,3280,3280,0
|
|
20250212,182700,12638842250,3280,3280,3280,3280,0
|
|
20250212,182600,12638842250,3280,3280,3280,3280,0
|
|
20250212,182500,12638842250,3280,3280,3280,3280,0
|
|
20250212,182400,12638842250,3280,3280,3280,3280,0
|
|
20250212,182300,12638842250,3280,3280,3280,3280,0
|
|
20250212,182200,12638842250,3280,3280,3280,3280,0
|
|
20250212,182100,12638842250,3280,3280,3280,3280,0
|
|
20250212,182000,12638842250,3280,3280,3280,3280,0
|
|
20250212,181900,12638842250,3280,3280,3280,3280,0
|
|
20250212,181800,12638842250,3280,3280,3280,3280,0
|
|
20250212,181700,12638842250,3280,3280,3280,3280,0
|
|
20250212,181600,12638842250,3280,3280,3280,3280,0
|
|
20250212,181500,12638842250,3280,3280,3280,3280,0
|
|
20250212,181400,12638842250,3280,3280,3280,3280,0
|
|
20250212,181300,12638842250,3280,3280,3280,3280,0
|
|
20250212,181200,12638842250,3280,3280,3280,3280,0
|
|
20250212,181100,12638842250,3280,3280,3280,3280,0
|
|
20250212,181000,12638842250,3280,3280,3280,3280,0
|
|
20250212,180900,12638842250,3280,3280,3280,3280,0
|
|
20250212,180800,12638842250,3280,3280,3280,3280,0
|
|
20250212,180700,12638842250,3280,3280,3280,3280,0
|
|
20250212,180600,12638842250,3280,3280,3280,3280,0
|
|
20250212,180500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,180400,12638842250,3280,3280,3280,3280,0
|
|
20250212,180300,12638842250,3280,3280,3280,3280,0
|
|
20250212,180200,12638842250,3280,3280,3280,3280,0
|
|
20250212,180100,12638842250,3280,3280,3280,3280,0
|
|
20250212,180000,12638842250,3280,3280,3280,3280,0
|
|
20250212,175900,12638842250,3280,3280,3280,3280,0
|
|
20250212,175800,12638842250,3280,3280,3280,3280,0
|
|
20250212,175700,12638842250,3280,3280,3280,3280,0
|
|
20250212,175600,12638842250,3280,3280,3280,3280,0
|
|
20250212,175500,12638842250,3280,3280,3280,3280,0
|
|
20250212,175400,12638842250,3280,3280,3280,3280,0
|
|
20250212,175300,12638842250,3280,3280,3280,3280,0
|
|
20250212,175200,12638842250,3280,3280,3280,3280,0
|
|
20250212,175100,12638842250,3280,3280,3280,3280,0
|
|
20250212,175000,12638842250,3280,3280,3280,3280,0
|
|
20250212,174900,12638842250,3280,3280,3280,3280,0
|
|
20250212,174800,12638842250,3280,3280,3280,3280,0
|
|
20250212,174700,12638842250,3280,3280,3280,3280,0
|
|
20250212,174600,12638842250,3280,3280,3280,3280,0
|
|
20250212,174500,12638842250,3280,3280,3280,3280,0
|
|
20250212,174400,12638842250,3280,3280,3280,3280,0
|
|
20250212,174300,12638842250,3280,3280,3280,3280,0
|
|
20250212,174200,12638842250,3280,3280,3280,3280,0
|
|
20250212,174100,12638842250,3280,3280,3280,3280,0
|
|
20250212,174000,12638842250,3280,3280,3280,3280,0
|
|
20250212,173900,12638842250,3280,3280,3280,3280,0
|
|
20250212,173800,12638842250,3280,3280,3280,3280,0
|
|
20250212,173700,12638842250,3280,3280,3280,3280,0
|
|
20250212,173600,12638842250,3280,3280,3280,3280,0
|
|
20250212,173500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,173400,12638842250,3280,3280,3280,3280,0
|
|
20250212,173300,12638842250,3280,3280,3280,3280,0
|
|
20250212,173200,12638842250,3280,3280,3280,3280,0
|
|
20250212,173100,12638842250,3280,3280,3280,3280,0
|
|
20250212,173000,12638842250,3280,3280,3280,3280,0
|
|
20250212,172900,12638842250,3280,3280,3280,3280,0
|
|
20250212,172800,12638842250,3280,3280,3280,3280,0
|
|
20250212,172700,12638842250,3280,3280,3280,3280,0
|
|
20250212,172600,12638842250,3280,3280,3280,3280,0
|
|
20250212,172500,12638842250,3280,3280,3280,3280,0
|
|
20250212,172400,12638842250,3280,3280,3280,3280,0
|
|
20250212,172300,12638842250,3280,3280,3280,3280,0
|
|
20250212,172200,12638842250,3280,3280,3280,3280,0
|
|
20250212,172100,12638842250,3280,3280,3280,3280,0
|
|
20250212,172000,12638842250,3280,3280,3280,3280,0
|
|
20250212,171900,12638842250,3280,3280,3280,3280,0
|
|
20250212,171800,12638842250,3280,3280,3280,3280,0
|
|
20250212,171700,12638842250,3280,3280,3280,3280,0
|
|
20250212,171600,12638842250,3280,3280,3280,3280,0
|
|
20250212,171500,12638842250,3280,3280,3280,3280,0
|
|
20250212,171400,12638842250,3280,3280,3280,3280,0
|
|
20250212,171300,12638842250,3280,3280,3280,3280,0
|
|
20250212,171200,12638842250,3280,3280,3280,3280,0
|
|
20250212,171100,12638842250,3280,3280,3280,3280,0
|
|
20250212,171000,12638842250,3280,3280,3280,3280,0
|
|
20250212,170900,12638842250,3280,3280,3280,3280,0
|
|
20250212,170800,12638842250,3280,3280,3280,3280,0
|
|
20250212,170700,12638842250,3280,3280,3280,3280,0
|
|
20250212,170600,12638842250,3280,3280,3280,3280,0
|
|
20250212,170500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,170400,12638842250,3280,3280,3280,3280,0
|
|
20250212,170300,12638842250,3280,3280,3280,3280,0
|
|
20250212,170200,12638842250,3280,3280,3280,3280,0
|
|
20250212,170100,12638842250,3280,3280,3280,3280,0
|
|
20250212,170000,12638842250,3280,3280,3280,3280,0
|
|
20250212,165900,12638842250,3280,3280,3280,3280,0
|
|
20250212,165800,12638842250,3280,3280,3280,3280,0
|
|
20250212,165700,12638842250,3280,3280,3280,3280,0
|
|
20250212,165600,12638842250,3280,3280,3280,3280,0
|
|
20250212,165500,12638842250,3280,3280,3280,3280,0
|
|
20250212,165400,12638842250,3280,3280,3280,3280,0
|
|
20250212,165300,12638842250,3280,3280,3280,3280,0
|
|
20250212,165200,12638842250,3280,3280,3280,3280,0
|
|
20250212,165100,12638842250,3280,3280,3280,3280,0
|
|
20250212,165000,12638842250,3280,3280,3280,3280,0
|
|
20250212,164900,12638842250,3280,3280,3280,3280,0
|
|
20250212,164800,12638842250,3280,3280,3280,3280,0
|
|
20250212,164700,12638842250,3280,3280,3280,3280,0
|
|
20250212,164600,12638842250,3280,3280,3280,3280,0
|
|
20250212,164500,12638842250,3280,3280,3280,3280,0
|
|
20250212,164400,12638842250,3280,3280,3280,3280,0
|
|
20250212,164300,12638842250,3280,3280,3280,3280,0
|
|
20250212,164200,12638842250,3280,3280,3280,3280,0
|
|
20250212,164100,12638842250,3280,3280,3280,3280,0
|
|
20250212,164000,12638842250,3280,3280,3280,3280,0
|
|
20250212,163900,12638842250,3280,3280,3280,3280,0
|
|
20250212,163800,12638842250,3280,3280,3280,3280,0
|
|
20250212,163700,12638842250,3280,3280,3280,3280,0
|
|
20250212,163600,12638842250,3280,3280,3280,3280,0
|
|
20250212,163500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,163400,12638842250,3280,3280,3280,3280,0
|
|
20250212,163300,12638842250,3280,3280,3280,3280,0
|
|
20250212,163200,12638842250,3280,3280,3280,3280,0
|
|
20250212,163100,12638842250,3280,3280,3280,3280,0
|
|
20250212,163000,12638842250,3280,3280,3280,3280,0
|
|
20250212,162900,12638842250,3280,3280,3280,3280,0
|
|
20250212,162800,12638842250,3280,3280,3280,3280,0
|
|
20250212,162700,12638842250,3280,3280,3280,3280,0
|
|
20250212,162600,12638842250,3280,3280,3280,3280,0
|
|
20250212,162500,12638842250,3280,3280,3280,3280,0
|
|
20250212,162400,12638842250,3280,3280,3280,3280,0
|
|
20250212,162300,12638842250,3280,3280,3280,3280,0
|
|
20250212,162200,12638842250,3280,3280,3280,3280,0
|
|
20250212,162100,12638842250,3280,3280,3280,3280,0
|
|
20250212,162000,12638842250,3280,3280,3280,3280,0
|
|
20250212,161900,12638842250,3280,3280,3280,3280,0
|
|
20250212,161800,12638842250,3280,3280,3280,3280,0
|
|
20250212,161700,12638842250,3280,3280,3280,3280,0
|
|
20250212,161600,12638842250,3280,3280,3280,3280,0
|
|
20250212,161500,12638842250,3280,3280,3280,3280,0
|
|
20250212,161400,12638842250,3280,3280,3280,3280,0
|
|
20250212,161300,12638842250,3280,3280,3280,3280,0
|
|
20250212,161200,12638842250,3280,3280,3280,3280,0
|
|
20250212,161100,12638842250,3280,3280,3280,3280,0
|
|
20250212,161000,12638842250,3280,3280,3280,3280,0
|
|
20250212,160900,12638842250,3280,3280,3280,3280,0
|
|
20250212,160800,12638842250,3280,3280,3280,3280,0
|
|
20250212,160700,12638842250,3280,3280,3280,3280,0
|
|
20250212,160600,12638842250,3280,3280,3280,3280,0
|
|
20250212,160500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,160400,12638842250,3280,3280,3280,3280,0
|
|
20250212,160300,12638842250,3280,3280,3280,3280,0
|
|
20250212,160200,12638842250,3280,3280,3280,3280,0
|
|
20250212,160100,12638842250,3280,3280,3280,3280,0
|
|
20250212,160000,12638842250,3280,3280,3280,3280,0
|
|
20250212,155900,12638842250,3280,3280,3280,3280,0
|
|
20250212,155800,12638842250,3280,3280,3280,3280,0
|
|
20250212,155700,12638842250,3280,3280,3280,3280,0
|
|
20250212,155600,12638842250,3280,3280,3280,3280,0
|
|
20250212,155500,12638842250,3280,3280,3280,3280,0
|
|
20250212,155400,12638842250,3280,3280,3280,3280,0
|
|
20250212,155300,12638842250,3280,3280,3280,3280,0
|
|
20250212,155200,12638842250,3280,3280,3280,3280,0
|
|
20250212,155100,12638842250,3280,3280,3280,3280,0
|
|
20250212,155000,12638842250,3280,3280,3280,3280,0
|
|
20250212,154900,12638842250,3280,3280,3280,3280,0
|
|
20250212,154800,12638842250,3280,3280,3280,3280,0
|
|
20250212,154700,12638842250,3280,3280,3280,3280,0
|
|
20250212,154600,12638842250,3280,3280,3280,3280,0
|
|
20250212,154500,12638842250,3280,3280,3280,3280,0
|
|
20250212,154400,12638842250,3280,3280,3280,3280,0
|
|
20250212,154300,12638842250,3280,3280,3280,3280,0
|
|
20250212,154200,12638842250,3280,3280,3280,3280,0
|
|
20250212,154100,12638842250,3280,3280,3280,3280,0
|
|
20250212,154000,12638842250,3280,3280,3280,3280,0
|
|
20250212,153900,12638842250,3280,3280,3280,3280,0
|
|
20250212,153800,12638842250,3280,3280,3280,3280,0
|
|
20250212,153700,12638842250,3280,3280,3280,3280,0
|
|
20250212,153600,12638842250,3280,3280,3280,3280,0
|
|
20250212,153500,12638842250,3280,3280,3280,3280,70771
|
|
20250212,153400,12638842250,3280,3280,3280,3280,0
|
|
20250212,153300,12638842250,3280,3280,3280,3280,0
|
|
20250212,153200,12638842250,3280,3280,3280,3280,0
|
|
20250212,153100,12638842250,3280,3280,3280,3280,0
|
|
20250212,153000,12638842250,3280,3280,3280,3280,70771
|
|
20250212,152900,12406713370,3270,3270,3270,3270,0
|
|
20250212,152800,12406713370,3270,3270,3270,3270,0
|
|
20250212,152700,12406713370,3270,3270,3270,3270,0
|
|
20250212,152600,12406713370,3270,3270,3270,3270,0
|
|
20250212,152500,12406713370,3270,3270,3270,3270,0
|
|
20250212,152400,12406713370,3270,3270,3270,3270,0
|
|
20250212,152300,12406713370,3270,3270,3270,3270,0
|
|
20250212,152200,12406713370,3270,3270,3270,3270,0
|
|
20250212,152100,12406713370,3270,3270,3270,3270,0
|
|
20250212,152000,12406713370,3270,3270,3270,3270,0
|
|
20250212,151900,12406713370,3270,3275,3275,3265,6645
|
|
20250212,151800,12384989590,3270,3265,3275,3265,12205
|
|
20250212,151700,12345106385,3270,3275,3280,3265,17852
|
|
20250212,151600,12286733560,3275,3285,3285,3275,8403
|
|
20250212,151500,12259202540,3285,3285,3285,3280,12290
|
|
20250212,151400,12218873365,3285,3285,3285,3280,590
|
|
20250212,151300,12216936045,3285,3280,3285,3275,22113
|
|
20250212,151200,12144362105,3280,3275,3280,3270,5630
|
|
20250212,151100,12125924505,3280,3280,3280,3275,4890
|
|
20250212,151000,12109908635,3280,3280,3280,3275,3440
|
|
20250212,150900,12098641565,3280,3275,3280,3275,6764
|
|
20250212,150800,12076486140,3280,3280,3280,3275,5749
|
|
20250212,150700,12057649935,3275,3280,3280,3275,1262
|
|
20250212,150600,12053512375,3280,3285,3285,3275,9985
|
|
20250212,150500,12020762290,3285,3285,3290,3280,3698
|
|
20250212,150400,12008615035,3285,3285,3290,3280,3898
|
|
20250212,150300,11995810645,3280,3285,3285,3280,2709
|
|
20250212,150200,11986912970,3285,3285,3285,3280,1316
|
|
20250212,150100,11982592720,3285,3290,3290,3280,819
|
|
20250212,150000,11979902440,3290,3285,3290,3285,5331
|
|
20250212,145900,11962382830,3285,3290,3290,3285,3393
|
|
20250212,145800,11951220360,3285,3290,3290,3285,5971
|
|
20250212,145700,11931604650,3290,3285,3290,3285,26357
|
|
20250212,145600,11844968730,3280,3280,3285,3280,4011
|
|
20250212,145500,11831806490,3280,3275,3280,3270,11374
|
|
20250212,145400,11794507430,3280,3275,3280,3270,789
|
|
20250212,145300,11791926245,3270,3275,3280,3270,519
|
|
20250212,145200,11790228355,3270,3280,3280,3270,8620
|
|
20250212,145100,11762009285,3280,3275,3280,3275,772
|
|
20250212,145000,11759479090,3275,3270,3280,3265,10160
|
|
20250212,144900,11726304085,3270,3275,3280,3265,22740
|
|
20250212,144800,11651775730,3270,3275,3275,3270,1494
|
|
20250212,144700,11646888735,3275,3270,3275,3265,1987
|
|
20250212,144600,11640389370,3270,3270,3270,3265,2762
|
|
20250212,144500,11631367155,3265,3280,3280,3265,6452
|
|
20250212,144400,11610249585,3280,3270,3280,3265,14924
|
|
20250212,144300,11561426540,3265,3265,3270,3265,1205
|
|
20250212,144200,11557489430,3265,3265,3270,3265,1097
|
|
20250212,144100,11553905615,3270,3265,3270,3265,1056
|
|
20250212,144000,11550457715,3265,3265,3270,3260,21114
|
|
20250212,143900,11481521605,3265,3265,3270,3265,14124
|
|
20250212,143800,11435406480,3265,3260,3265,3260,2486
|
|
20250212,143700,11427290350,3265,3260,3265,3260,1354
|
|
20250212,143600,11422871125,3265,3265,3265,3260,3820
|
|
20250212,143500,11410405100,3265,3270,3270,3265,12172
|
|
20250212,143400,11370661230,3270,3265,3270,3265,3568
|
|
20250212,143300,11359011025,3270,3270,3275,3265,4309
|
|
20250212,143200,11344921410,3265,3270,3270,3265,753
|
|
20250212,143100,11342461805,3270,3270,3270,3265,495
|
|
20250212,143000,11340844210,3270,3270,3270,3265,522
|
|
20250212,142900,11339139300,3265,3270,3270,3265,8215
|
|
20250212,142800,11312284955,3270,3265,3270,3260,5013
|
|
20250212,142700,11295900285,3265,3260,3265,3260,6128
|
|
20250212,142600,11275916380,3260,3265,3265,3260,7549
|
|
20250212,142500,11251298765,3265,3265,3265,3260,4550
|
|
20250212,142400,11236463495,3265,3265,3275,3260,2313
|
|
20250212,142300,11228909075,3265,3270,3275,3265,4686
|
|
20250212,142200,11213596685,3265,3270,3280,3265,23670
|
|
20250212,142100,11136257670,3265,3270,3270,3265,5520
|
|
20250212,142000,11118210935,3270,3270,3270,3270,1719
|
|
20250212,141900,11112589805,3270,3270,3275,3270,1368
|
|
20250212,141800,11108116340,3270,3265,3275,3265,1890
|
|
20250212,141700,11101936415,3265,3275,3275,3265,20704
|
|
20250212,141600,11034217235,3275,3275,3280,3275,1569
|
|
20250212,141500,11029076910,3275,3275,3280,3275,574
|
|
20250212,141400,11027197050,3285,3285,3285,3275,13989
|
|
20250212,141300,10981314765,3280,3285,3285,3280,3838
|
|
20250212,141200,10968714420,3285,3285,3285,3280,2067
|
|
20250212,141100,10961925670,3280,3280,3280,3280,262
|
|
20250212,141000,10961066310,3285,3285,3285,3280,1385
|
|
20250212,140900,10956517905,3285,3280,3285,3280,1195
|
|
20250212,140800,10952594895,3280,3280,3285,3280,340
|
|
20250212,140700,10951479565,3280,3280,3285,3280,2283
|
|
20250212,140600,10943986855,3285,3280,3285,3280,1084
|
|
20250212,140500,10940428520,3275,3275,3285,3275,2435
|
|
20250212,140400,10932453735,3280,3275,3280,3275,3746
|
|
20250212,140300,10920168145,3275,3275,3280,3275,2480
|
|
20250212,140200,10912035230,3275,3275,3280,3275,1647
|
|
20250212,140100,10906634480,3280,3275,3280,3275,3357
|
|
20250212,140000,10895624795,3280,3275,3280,3275,2221
|
|
20250212,135900,10888350210,3275,3275,3280,3270,4586
|
|
20250212,135800,10873340235,3275,3270,3275,3270,1228
|
|
20250212,135700,10869319050,3270,3270,3275,3270,5265
|
|
20250212,135600,10852101220,3270,3265,3270,3265,6070
|
|
20250212,135500,10832254670,3270,3265,3270,3265,5995
|
|
20250212,135400,10812655565,3265,3270,3270,3265,1652
|
|
20250212,135300,10807260085,3265,3265,3270,3265,5330
|
|
20250212,135200,10789857590,3265,3270,3270,3265,3707
|
|
20250212,135100,10777750875,3270,3265,3270,3265,1053
|
|
20250212,135000,10774309445,3265,3265,3270,3265,492
|
|
20250212,134900,10772703050,3265,3270,3270,3260,4537
|
|
20250212,134800,10757900275,3265,3270,3275,3265,3311
|
|
20250212,134700,10747083305,3270,3270,3275,3270,1028
|
|
20250212,134600,10743721490,3270,3275,3275,3270,837
|
|
20250212,134500,10740981605,3270,3265,3280,3265,6008
|
|
20250212,134400,10721320575,3270,3265,3270,3265,744
|
|
20250212,134300,10718891295,3270,3265,3270,3265,3406
|
|
20250212,134200,10707755170,3265,3260,3270,3260,7373
|
|
20250212,134100,10683715870,3265,3265,3265,3260,8295
|
|
20250212,134000,10656638785,3260,3260,3260,3260,4780
|
|
20250212,133900,10641055985,3260,3265,3270,3260,2007
|
|
20250212,133800,10634502180,3265,3265,3270,3265,883
|
|
20250212,133700,10631616680,3260,3260,3270,3260,13929
|
|
20250212,133600,10586143135,3260,3260,3265,3255,10080
|
|
20250212,133500,10553261995,3260,3260,3260,3255,16882
|
|
20250212,133400,10498227710,3255,3255,3260,3255,5443
|
|
20250212,133300,10480510585,3255,3255,3260,3250,13585
|
|
20250212,133200,10436336835,3255,3255,3260,3255,11834
|
|
20250212,133100,10397815605,3255,3260,3260,3255,1042
|
|
20250212,133000,10394422710,3260,3260,3265,3255,23179
|
|
20250212,132900,10318860560,3270,3265,3270,3260,8544
|
|
20250212,132800,10290965710,3265,3270,3270,3265,974
|
|
20250212,132700,10287782045,3265,3275,3275,3265,1565
|
|
20250212,132600,10282659220,3275,3270,3275,3265,6530
|
|
20250212,132500,10261316845,3265,3265,3265,3260,7120
|
|
20250212,132400,10238072310,3260,3265,3270,3260,3670
|
|
20250212,132300,10226090835,3260,3255,3265,3250,14524
|
|
20250212,132200,10178752965,3260,3250,3260,3250,10300
|
|
20250212,132100,10145233065,3255,3245,3255,3245,23322
|
|
20250212,132000,10069445360,3245,3250,3250,3245,5044
|
|
20250212,131900,10053073290,3245,3250,3250,3245,11115
|
|
20250212,131800,10016995850,3245,3245,3250,3245,17905
|
|
20250212,131700,9958878740,3250,3245,3250,3245,8650
|
|
20250212,131600,9930802080,3245,3255,3260,3245,90056
|
|
20250212,131500,9638070955,3255,3255,3260,3250,16378
|
|
20250212,131400,9584762110,3255,3255,3260,3250,26587
|
|
20250212,131300,9498221670,3250,3255,3255,3250,36524
|
|
20250212,131200,9379363900,3255,3260,3265,3255,8935
|
|
20250212,131100,9350263430,3265,3265,3265,3260,43122
|
|
20250212,131000,9209670650,3265,3270,3270,3260,29339
|
|
20250212,130900,9113876550,3270,3270,3275,3270,13913
|
|
20250212,130800,9068363650,3270,3275,3280,3270,54631
|
|
20250212,130700,8889680300,3280,3275,3280,3275,39058
|
|
20250212,130600,8761746895,3275,3275,3280,3275,2195
|
|
20250212,130500,8754555695,3275,3280,3280,3275,2115
|
|
20250212,130400,8747628850,3280,3275,3280,3275,16488
|
|
20250212,130300,8693628975,3275,3280,3285,3275,21922
|
|
20250212,130200,8621761855,3280,3280,3285,3280,39918
|
|
20250212,130100,8490830700,3280,3280,3285,3280,2281
|
|
20250212,130000,8483343920,3285,3280,3285,3280,648
|
|
20250212,125900,8481218110,3285,3280,3290,3280,5084
|
|
20250212,125800,8464526025,3290,3280,3290,3280,4813
|
|
20250212,125700,8448711055,3285,3280,3285,3280,6559
|
|
20250212,125600,8427166055,3280,3285,3285,3280,1097
|
|
20250212,125500,8423565895,3285,3285,3285,3280,10220
|
|
20250212,125400,8389994280,3285,3290,3290,3280,4366
|
|
20250212,125300,8375652780,3285,3285,3285,3280,3722
|
|
20250212,125200,8363427060,3280,3285,3285,3280,4173
|
|
20250212,125100,8349719830,3285,3280,3285,3280,303
|
|
20250212,125000,8348725385,3280,3285,3285,3280,8259
|
|
20250212,124900,8321595785,3285,3285,3285,3280,1383
|
|
20250212,124800,8317053835,3280,3280,3285,3280,5377
|
|
20250212,124700,8299396310,3285,3285,3285,3280,1312
|
|
20250212,124600,8295086445,3285,3285,3285,3285,7345
|
|
20250212,124500,8270958120,3285,3290,3290,3285,1096
|
|
20250212,124400,8267356225,3290,3290,3290,3285,1765
|
|
20250212,124300,8261558085,3285,3285,3285,3280,6498
|
|
20250212,124200,8240215450,3290,3285,3290,3285,709
|
|
20250212,124100,8237886365,3285,3285,3285,3280,5631
|
|
20250212,124000,8219403180,3285,3285,3285,3280,2681
|
|
20250212,123900,8210606915,3280,3285,3290,3280,7675
|
|
20250212,123800,8185398620,3280,3285,3285,3280,2452
|
|
20250212,123700,8177348565,3280,3285,3285,3280,2878
|
|
20250212,123600,8167905270,3285,3285,3285,3285,17189
|
|
20250212,123500,8111439405,3290,3290,3290,3285,1642
|
|
20250212,123400,8106040185,3285,3290,3290,3285,2530
|
|
20250212,123300,8097727805,3285,3295,3295,3285,15824
|
|
20250212,123200,8045671795,3295,3295,3300,3295,1785
|
|
20250212,123100,8039789635,3295,3290,3300,3290,1801
|
|
20250212,123000,8033856270,3295,3295,3295,3295,4190
|
|
20250212,122900,8020050220,3295,3300,3300,3295,363
|
|
20250212,122800,8018853815,3295,3300,3300,3295,180
|
|
20250212,122700,8018260655,3295,3300,3300,3295,6667
|
|
20250212,122600,7996291385,3300,3300,3300,3300,3109
|
|
20250212,122500,7986031685,3300,3305,3305,3295,6599
|
|
20250212,122400,7964252335,3305,3300,3305,3300,694
|
|
20250212,122300,7961960195,3305,3305,3305,3300,1184
|
|
20250212,122200,7958051805,3305,3295,3305,3295,6692
|
|
20250212,122100,7935969035,3300,3295,3300,3295,1694
|
|
20250212,122000,7930383870,3300,3300,3300,3295,1742
|
|
20250212,121900,7924637070,3295,3300,3300,3295,1034
|
|
20250212,121800,7921228280,3300,3300,3305,3300,2805
|
|
20250212,121700,7911971770,3305,3300,3315,3295,9209
|
|
20250212,121600,7881533050,3300,3290,3300,3290,6225
|
|
20250212,121500,7861019450,3290,3295,3295,3290,2291
|
|
20250212,121400,7853477940,3295,3290,3295,3290,2007
|
|
20250212,121300,7846865705,3295,3290,3295,3290,5307
|
|
20250212,121200,7829384335,3295,3290,3295,3290,2086
|
|
20250212,121100,7822518625,3285,3290,3290,3285,1305
|
|
20250212,121000,7818226005,3290,3290,3290,3285,5070
|
|
20250212,120900,7801551540,3290,3285,3295,3280,13611
|
|
20250212,120800,7756789720,3280,3285,3285,3280,1667
|
|
20250212,120700,7751319470,3280,3275,3280,3275,9620
|
|
20250212,120600,7719766700,3280,3290,3290,3275,260
|
|
20250212,120500,7718914295,3285,3280,3285,3275,11044
|
|
20250212,120400,7682692315,3285,3280,3285,3280,2231
|
|
20250212,120300,7675366985,3280,3275,3280,3275,3146
|
|
20250212,120200,7665048275,3280,3280,3280,3275,2423
|
|
20250212,120100,7657101955,3280,3280,3280,3280,2770
|
|
20250212,120000,7648016355,3275,3280,3285,3275,4543
|
|
20250212,115900,7633120055,3275,3275,3280,3275,4688
|
|
20250212,115800,7617761850,3280,3280,3280,3275,4259
|
|
20250212,115700,7603793660,3280,3280,3285,3275,6067
|
|
20250212,115600,7583901930,3280,3280,3285,3275,23833
|
|
20250212,115500,7505831060,3280,3280,3290,3275,23555
|
|
20250212,115400,7428576065,3290,3295,3295,3280,44526
|
|
20250212,115300,7282195890,3290,3295,3295,3290,9900
|
|
20250212,115200,7249590980,3295,3295,3295,3290,2422
|
|
20250212,115100,7241611325,3295,3300,3300,3290,20915
|
|
20250212,115000,7172724545,3300,3300,3305,3295,8186
|
|
20250212,114900,7145722960,3300,3300,3305,3300,6353
|
|
20250212,114800,7124757955,3305,3305,3305,3300,607
|
|
20250212,114700,7122752655,3305,3305,3305,3305,1097
|
|
20250212,114600,7119127070,3310,3310,3310,3300,2098
|
|
20250212,114500,7112193220,3310,3295,3310,3295,11929
|
|
20250212,114400,7072852010,3295,3305,3310,3295,18872
|
|
20250212,114300,7010591965,3310,3305,3310,3300,19059
|
|
20250212,114200,6947604475,3305,3305,3310,3300,3221
|
|
20250212,114100,6936962285,3310,3300,3310,3300,5702
|
|
20250212,114000,6918121405,3305,3300,3305,3300,1055
|
|
20250212,113900,6914638070,3305,3300,3305,3300,316
|
|
20250212,113800,6913595085,3305,3300,3305,3300,1961
|
|
20250212,113700,6907122160,3305,3300,3305,3300,1343
|
|
20250212,113600,6902689330,3300,3305,3305,3300,726
|
|
20250212,113500,6900293415,3305,3305,3305,3300,2203
|
|
20250212,113400,6893023330,3305,3300,3305,3300,1698
|
|
20250212,113300,6887419845,3300,3310,3310,3300,3548
|
|
20250212,113200,6875709255,3310,3310,3310,3300,271
|
|
20250212,113100,6874813915,3300,3300,3300,3300,3886
|
|
20250212,113000,6861990115,3300,3300,3310,3300,1376
|
|
20250212,112900,6857445175,3300,3305,3310,3295,32369
|
|
20250212,112800,6750650965,3310,3300,3310,3300,4688
|
|
20250212,112700,6735162425,3300,3300,3305,3300,3444
|
|
20250212,112600,6723787100,3300,3300,3300,3295,9120
|
|
20250212,112500,6693693705,3300,3300,3300,3295,2674
|
|
20250212,112400,6684870340,3300,3295,3300,3295,2815
|
|
20250212,112300,6675591490,3295,3300,3300,3295,1261
|
|
20250212,112200,6671431110,3300,3300,3305,3295,2949
|
|
20250212,112100,6661704845,3300,3300,3305,3295,3048
|
|
20250212,112000,6651647550,3300,3300,3305,3295,17656
|
|
20250212,111900,6593402305,3300,3300,3305,3295,12370
|
|
20250212,111800,6552613565,3300,3315,3315,3295,59718
|
|
20250212,111700,6355533185,3315,3315,3315,3305,20894
|
|
20250212,111600,6286451200,3310,3315,3320,3310,20532
|
|
20250212,111500,6218459125,3315,3320,3320,3315,1845
|
|
20250212,111400,6212338920,3320,3315,3320,3310,1148
|
|
20250212,111300,6208531385,3315,3310,3320,3305,2848
|
|
20250212,111200,6199100630,3310,3305,3315,3305,3217
|
|
20250212,111100,6188452990,3310,3305,3315,3300,4430
|
|
20250212,111000,6173794205,3305,3305,3305,3300,11880
|
|
20250212,110900,6134536805,3305,3300,3305,3300,6482
|
|
20250212,110800,6113134490,3300,3305,3315,3300,22040
|
|
20250212,110700,6040290095,3305,3315,3315,3305,74167
|
|
20250212,110600,5794901545,3315,3320,3320,3310,6237
|
|
20250212,110500,5774218615,3320,3315,3320,3310,7443
|
|
20250212,110400,5749541875,3315,3325,3325,3315,37522
|
|
20250212,110300,5625046890,3325,3325,3330,3320,13305
|
|
20250212,110200,5580799175,3330,3325,3330,3325,1226
|
|
20250212,110100,5576718095,3320,3325,3325,3320,16732
|
|
20250212,110000,5521089445,3330,3325,3330,3325,2110
|
|
20250212,105900,5514066590,3330,3325,3335,3325,9847
|
|
20250212,105800,5481287920,3330,3330,3335,3330,13264
|
|
20250212,105700,5437118710,3335,3330,3335,3330,3148
|
|
20250212,105600,5426634445,3335,3330,3335,3330,7835
|
|
20250212,105500,5400534090,3330,3335,3335,3330,904
|
|
20250212,105400,5397521585,3335,3330,3335,3330,327
|
|
20250212,105300,5396431880,3335,3340,3340,3325,5892
|
|
20250212,105200,5376823690,3325,3335,3340,3325,20258
|
|
20250212,105100,5309364120,3335,3340,3340,3335,2885
|
|
20250212,105000,5299735620,3335,3345,3345,3335,5029
|
|
20250212,104900,5282963320,3345,3340,3345,3335,4197
|
|
20250212,104800,5268955520,3340,3340,3340,3335,4255
|
|
20250212,104700,5254764985,3335,3345,3345,3335,16108
|
|
20250212,104600,5201009570,3345,3350,3350,3340,4971
|
|
20250212,104500,5184396475,3350,3345,3355,3345,411
|
|
20250212,104400,5183021345,3345,3345,3355,3340,2800
|
|
20250212,104300,5173651145,3345,3345,3345,3335,3774
|
|
20250212,104200,5161047400,3340,3335,3340,3335,2244
|
|
20250212,104100,5153559330,3335,3340,3340,3335,793
|
|
20250212,104000,5150914200,3335,3340,3345,3335,19319
|
|
20250212,103900,5086443715,3345,3360,3360,3345,5611
|
|
20250212,103800,5067671550,3350,3350,3365,3345,5759
|
|
20250212,103700,5048367080,3350,3355,3355,3350,2011
|
|
20250212,103600,5041630055,3360,3365,3365,3350,6968
|
|
20250212,103500,5018272665,3355,3355,3365,3355,1182
|
|
20250212,103400,5014302975,3360,3355,3360,3355,2729
|
|
20250212,103300,5005136420,3355,3355,3360,3350,3079
|
|
20250212,103200,4994819960,3350,3350,3350,3345,4638
|
|
20250212,103100,4979294065,3350,3345,3350,3345,739
|
|
20250212,103000,4976819255,3350,3355,3355,3345,7886
|
|
20250212,102900,4950399585,3355,3355,3360,3355,189
|
|
20250212,102800,4949765435,3355,3355,3360,3355,989
|
|
20250212,102700,4946446810,3360,3360,3360,3350,2013
|
|
20250212,102600,4939695355,3360,3355,3360,3350,646
|
|
20250212,102500,4937527685,3355,3345,3360,3340,14652
|
|
20250212,102400,4888431740,3340,3340,3340,3335,3184
|
|
20250212,102300,4877801785,3340,3335,3340,3330,12247
|
|
20250212,102200,4836958810,3335,3335,3340,3335,7835
|
|
20250212,102100,4810817995,3335,3335,3340,3325,27976
|
|
20250212,102000,4717595365,3340,3340,3340,3335,6812
|
|
20250212,101900,4694845145,3340,3350,3350,3340,5211
|
|
20250212,101800,4677438805,3350,3335,3355,3330,28212
|
|
20250212,101700,4583177315,3335,3350,3350,3330,77673
|
|
20250212,101600,4323646205,3350,3355,3360,3350,55977
|
|
20250212,101500,4136082275,3355,3360,3360,3350,25852
|
|
20250212,101400,4049312665,3360,3360,3360,3355,4906
|
|
20250212,101300,4032848140,3360,3360,3360,3355,3505
|
|
20250212,101200,4021077175,3360,3360,3365,3355,20548
|
|
20250212,101100,3952126025,3365,3360,3365,3355,7515
|
|
20250212,101000,3926896515,3360,3360,3365,3355,18113
|
|
20250212,100900,3866052000,3360,3370,3370,3360,9205
|
|
20250212,100800,3835082990,3370,3365,3370,3365,1326
|
|
20250212,100700,3830620500,3365,3365,3365,3355,19007
|
|
20250212,100600,3766752625,3365,3370,3370,3360,4532
|
|
20250212,100500,3751520685,3360,3365,3370,3355,20628
|
|
20250212,100400,3682206025,3370,3370,3375,3365,3830
|
|
20250212,100300,3669313520,3370,3380,3380,3365,48184
|
|
20250212,100200,3507046740,3380,3375,3380,3370,7517
|
|
20250212,100100,3481685210,3375,3375,3375,3370,12208
|
|
20250212,100000,3440524805,3370,3380,3385,3370,27088
|
|
20250212,095900,3349094275,3385,3390,3390,3380,19705
|
|
20250212,095800,3282437025,3390,3390,3400,3385,7234
|
|
20250212,095700,3257915470,3400,3390,3400,3390,2917
|
|
20250212,095600,3248016780,3390,3390,3395,3390,7512
|
|
20250212,095500,3222535825,3390,3400,3400,3390,7806
|
|
20250212,095400,3196034515,3400,3420,3420,3395,7520
|
|
20250212,095300,3170477520,3400,3405,3420,3395,4306
|
|
20250212,095200,3155819295,3405,3405,3415,3400,14923
|
|
20250212,095100,3105044490,3415,3425,3425,3410,6724
|
|
20250212,095000,3082095250,3425,3420,3430,3420,11877
|
|
20250212,094900,3041466925,3430,3425,3430,3420,2688
|
|
20250212,094800,3032260590,3425,3430,3435,3415,10186
|
|
20250212,094700,2997356920,3430,3420,3430,3420,7134
|
|
20250212,094600,2972914445,3425,3420,3425,3415,6450
|
|
20250212,094500,2950855345,3415,3420,3420,3415,3863
|
|
20250212,094400,2937660720,3415,3440,3440,3415,71120
|
|
20250212,094300,2694260060,3440,3440,3440,3430,15351
|
|
20250212,094200,2641503175,3445,3445,3450,3440,37121
|
|
20250212,094100,2513524380,3450,3425,3455,3425,104847
|
|
20250212,094000,2152659940,3425,3405,3425,3405,33152
|
|
20250212,093900,2039349770,3410,3390,3410,3390,11453
|
|
20250212,093800,2000433220,3390,3380,3400,3380,6533
|
|
20250212,093700,1978295210,3380,3385,3385,3375,5517
|
|
20250212,093600,1959654740,3380,3380,3385,3375,12365
|
|
20250212,093500,1917880775,3380,3370,3380,3365,22343
|
|
20250212,093400,1842629700,3370,3380,3380,3370,11273
|
|
20250212,093300,1804633750,3375,3375,3380,3370,8928
|
|
20250212,093200,1774502165,3370,3375,3380,3370,7602
|
|
20250212,093100,1748829505,3375,3375,3380,3370,8045
|
|
20250212,093000,1721680245,3370,3380,3380,3370,18502
|
|
20250212,092900,1659244830,3375,3380,3385,3375,5252
|
|
20250212,092800,1641493845,3380,3375,3380,3375,6132
|
|
20250212,092700,1620793245,3380,3385,3385,3380,4400
|
|
20250212,092600,1605914680,3390,3395,3400,3390,15409
|
|
20250212,092500,1553620040,3400,3400,3405,3400,22149
|
|
20250212,092400,1478214325,3405,3405,3405,3400,1836
|
|
20250212,092300,1471963175,3405,3400,3405,3400,9003
|
|
20250212,092200,1441352555,3400,3405,3405,3395,4392
|
|
20250212,092100,1426415840,3400,3410,3410,3400,1634
|
|
20250212,092000,1420858430,3405,3405,3410,3400,13047
|
|
20250212,091900,1376455360,3405,3390,3405,3390,6372
|
|
20250212,091800,1354776215,3390,3400,3405,3380,10713
|
|
20250212,091700,1318400335,3400,3370,3400,3365,13469
|
|
20250212,091600,1272788515,3365,3370,3385,3365,9052
|
|
20250212,091500,1242262095,3370,3375,3375,3370,6504
|
|
20250212,091400,1220342295,3375,3370,3390,3370,2579
|
|
20250212,091300,1211644760,3390,3370,3390,3370,17052
|
|
20250212,091200,1154050210,3370,3375,3385,3370,10703
|
|
20250212,091100,1117958710,3370,3380,3390,3370,20338
|
|
20250212,091000,1049340235,3380,3390,3390,3380,15924
|
|
20250212,090900,995451145,3395,3400,3405,3390,57668
|
|
20250212,090800,799638835,3400,3380,3400,3380,38061
|
|
20250212,090700,670636420,3380,3395,3395,3380,45719
|
|
20250212,090600,515947985,3395,3395,3400,3395,12861
|
|
20250212,090500,472284630,3400,3405,3410,3400,12834
|
|
20250212,090400,428633030,3405,3390,3410,3385,15797
|
|
20250212,090300,374865995,3390,3380,3390,3380,12310
|
|
20250212,090200,333202125,3380,3390,3390,3380,22564
|
|
20250212,090100,256839265,3390,3405,3420,3385,20573
|
|
20250212,090000,187005470,3385,3415,3425,3385,49792
|