667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,200400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,200300,14555774170,3360,3360,3360,3360,0
|
|
20250213,200200,14555774170,3360,3360,3360,3360,0
|
|
20250213,200100,14555774170,3360,3360,3360,3360,0
|
|
20250213,200000,14555774170,3360,3360,3360,3360,0
|
|
20250213,195900,14555774170,3360,3360,3360,3360,0
|
|
20250213,195800,14555774170,3360,3360,3360,3360,0
|
|
20250213,195700,14555774170,3360,3360,3360,3360,0
|
|
20250213,195600,14555774170,3360,3360,3360,3360,0
|
|
20250213,195500,14555774170,3360,3360,3360,3360,0
|
|
20250213,195400,14555774170,3360,3360,3360,3360,0
|
|
20250213,195300,14555774170,3360,3360,3360,3360,0
|
|
20250213,195200,14555774170,3360,3360,3360,3360,0
|
|
20250213,195100,14555774170,3360,3360,3360,3360,0
|
|
20250213,195000,14555774170,3360,3360,3360,3360,0
|
|
20250213,194900,14555774170,3360,3360,3360,3360,0
|
|
20250213,194800,14555774170,3360,3360,3360,3360,0
|
|
20250213,194700,14555774170,3360,3360,3360,3360,0
|
|
20250213,194600,14555774170,3360,3360,3360,3360,0
|
|
20250213,194500,14555774170,3360,3360,3360,3360,0
|
|
20250213,194400,14555774170,3360,3360,3360,3360,0
|
|
20250213,194300,14555774170,3360,3360,3360,3360,0
|
|
20250213,194200,14555774170,3360,3360,3360,3360,0
|
|
20250213,194100,14555774170,3360,3360,3360,3360,0
|
|
20250213,194000,14555774170,3360,3360,3360,3360,0
|
|
20250213,193900,14555774170,3360,3360,3360,3360,0
|
|
20250213,193800,14555774170,3360,3360,3360,3360,0
|
|
20250213,193700,14555774170,3360,3360,3360,3360,0
|
|
20250213,193600,14555774170,3360,3360,3360,3360,0
|
|
20250213,193500,14555774170,3360,3360,3360,3360,0
|
|
20250213,193400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,193300,14555774170,3360,3360,3360,3360,0
|
|
20250213,193200,14555774170,3360,3360,3360,3360,0
|
|
20250213,193100,14555774170,3360,3360,3360,3360,0
|
|
20250213,193000,14555774170,3360,3360,3360,3360,0
|
|
20250213,192900,14555774170,3360,3360,3360,3360,0
|
|
20250213,192800,14555774170,3360,3360,3360,3360,0
|
|
20250213,192700,14555774170,3360,3360,3360,3360,0
|
|
20250213,192600,14555774170,3360,3360,3360,3360,0
|
|
20250213,192500,14555774170,3360,3360,3360,3360,0
|
|
20250213,192400,14555774170,3360,3360,3360,3360,0
|
|
20250213,192300,14555774170,3360,3360,3360,3360,0
|
|
20250213,192200,14555774170,3360,3360,3360,3360,0
|
|
20250213,192100,14555774170,3360,3360,3360,3360,0
|
|
20250213,192000,14555774170,3360,3360,3360,3360,0
|
|
20250213,191900,14555774170,3360,3360,3360,3360,0
|
|
20250213,191800,14555774170,3360,3360,3360,3360,0
|
|
20250213,191700,14555774170,3360,3360,3360,3360,0
|
|
20250213,191600,14555774170,3360,3360,3360,3360,0
|
|
20250213,191500,14555774170,3360,3360,3360,3360,0
|
|
20250213,191400,14555774170,3360,3360,3360,3360,0
|
|
20250213,191300,14555774170,3360,3360,3360,3360,0
|
|
20250213,191200,14555774170,3360,3360,3360,3360,0
|
|
20250213,191100,14555774170,3360,3360,3360,3360,0
|
|
20250213,191000,14555774170,3360,3360,3360,3360,0
|
|
20250213,190900,14555774170,3360,3360,3360,3360,0
|
|
20250213,190800,14555774170,3360,3360,3360,3360,0
|
|
20250213,190700,14555774170,3360,3360,3360,3360,0
|
|
20250213,190600,14555774170,3360,3360,3360,3360,0
|
|
20250213,190500,14555774170,3360,3360,3360,3360,0
|
|
20250213,190400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,190300,14555774170,3360,3360,3360,3360,0
|
|
20250213,190200,14555774170,3360,3360,3360,3360,0
|
|
20250213,190100,14555774170,3360,3360,3360,3360,0
|
|
20250213,190000,14555774170,3360,3360,3360,3360,0
|
|
20250213,185900,14555774170,3360,3360,3360,3360,0
|
|
20250213,185800,14555774170,3360,3360,3360,3360,0
|
|
20250213,185700,14555774170,3360,3360,3360,3360,0
|
|
20250213,185600,14555774170,3360,3360,3360,3360,0
|
|
20250213,185500,14555774170,3360,3360,3360,3360,0
|
|
20250213,185400,14555774170,3360,3360,3360,3360,0
|
|
20250213,185300,14555774170,3360,3360,3360,3360,0
|
|
20250213,185200,14555774170,3360,3360,3360,3360,0
|
|
20250213,185100,14555774170,3360,3360,3360,3360,0
|
|
20250213,185000,14555774170,3360,3360,3360,3360,0
|
|
20250213,184900,14555774170,3360,3360,3360,3360,0
|
|
20250213,184800,14555774170,3360,3360,3360,3360,0
|
|
20250213,184700,14555774170,3360,3360,3360,3360,0
|
|
20250213,184600,14555774170,3360,3360,3360,3360,0
|
|
20250213,184500,14555774170,3360,3360,3360,3360,0
|
|
20250213,184400,14555774170,3360,3360,3360,3360,0
|
|
20250213,184300,14555774170,3360,3360,3360,3360,0
|
|
20250213,184200,14555774170,3360,3360,3360,3360,0
|
|
20250213,184100,14555774170,3360,3360,3360,3360,0
|
|
20250213,184000,14555774170,3360,3360,3360,3360,0
|
|
20250213,183900,14555774170,3360,3360,3360,3360,0
|
|
20250213,183800,14555774170,3360,3360,3360,3360,0
|
|
20250213,183700,14555774170,3360,3360,3360,3360,0
|
|
20250213,183600,14555774170,3360,3360,3360,3360,0
|
|
20250213,183500,14555774170,3360,3360,3360,3360,0
|
|
20250213,183400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,183300,14555774170,3360,3360,3360,3360,0
|
|
20250213,183200,14555774170,3360,3360,3360,3360,0
|
|
20250213,183100,14555774170,3360,3360,3360,3360,0
|
|
20250213,183000,14555774170,3360,3360,3360,3360,0
|
|
20250213,182900,14555774170,3360,3360,3360,3360,0
|
|
20250213,182800,14555774170,3360,3360,3360,3360,0
|
|
20250213,182700,14555774170,3360,3360,3360,3360,0
|
|
20250213,182600,14555774170,3360,3360,3360,3360,0
|
|
20250213,182500,14555774170,3360,3360,3360,3360,0
|
|
20250213,182400,14555774170,3360,3360,3360,3360,0
|
|
20250213,182300,14555774170,3360,3360,3360,3360,0
|
|
20250213,182200,14555774170,3360,3360,3360,3360,0
|
|
20250213,182100,14555774170,3360,3360,3360,3360,0
|
|
20250213,182000,14555774170,3360,3360,3360,3360,0
|
|
20250213,181900,14555774170,3360,3360,3360,3360,0
|
|
20250213,181800,14555774170,3360,3360,3360,3360,0
|
|
20250213,181700,14555774170,3360,3360,3360,3360,0
|
|
20250213,181600,14555774170,3360,3360,3360,3360,0
|
|
20250213,181500,14555774170,3360,3360,3360,3360,0
|
|
20250213,181400,14555774170,3360,3360,3360,3360,0
|
|
20250213,181300,14555774170,3360,3360,3360,3360,0
|
|
20250213,181200,14555774170,3360,3360,3360,3360,0
|
|
20250213,181100,14555774170,3360,3360,3360,3360,0
|
|
20250213,181000,14555774170,3360,3360,3360,3360,0
|
|
20250213,180900,14555774170,3360,3360,3360,3360,0
|
|
20250213,180800,14555774170,3360,3360,3360,3360,0
|
|
20250213,180700,14555774170,3360,3360,3360,3360,0
|
|
20250213,180600,14555774170,3360,3360,3360,3360,0
|
|
20250213,180500,14555774170,3360,3360,3360,3360,0
|
|
20250213,180400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,180300,14555774170,3360,3360,3360,3360,0
|
|
20250213,180200,14555774170,3360,3360,3360,3360,0
|
|
20250213,180100,14555774170,3360,3360,3360,3360,0
|
|
20250213,180000,14555774170,3360,3360,3360,3360,0
|
|
20250213,175900,14555774170,3360,3360,3360,3360,0
|
|
20250213,175800,14555774170,3360,3360,3360,3360,0
|
|
20250213,175700,14555774170,3360,3360,3360,3360,0
|
|
20250213,175600,14555774170,3360,3360,3360,3360,0
|
|
20250213,175500,14555774170,3360,3360,3360,3360,0
|
|
20250213,175400,14555774170,3360,3360,3360,3360,0
|
|
20250213,175300,14555774170,3360,3360,3360,3360,0
|
|
20250213,175200,14555774170,3360,3360,3360,3360,0
|
|
20250213,175100,14555774170,3360,3360,3360,3360,0
|
|
20250213,175000,14555774170,3360,3360,3360,3360,0
|
|
20250213,174900,14555774170,3360,3360,3360,3360,0
|
|
20250213,174800,14555774170,3360,3360,3360,3360,0
|
|
20250213,174700,14555774170,3360,3360,3360,3360,0
|
|
20250213,174600,14555774170,3360,3360,3360,3360,0
|
|
20250213,174500,14555774170,3360,3360,3360,3360,0
|
|
20250213,174400,14555774170,3360,3360,3360,3360,0
|
|
20250213,174300,14555774170,3360,3360,3360,3360,0
|
|
20250213,174200,14555774170,3360,3360,3360,3360,0
|
|
20250213,174100,14555774170,3360,3360,3360,3360,0
|
|
20250213,174000,14555774170,3360,3360,3360,3360,0
|
|
20250213,173900,14555774170,3360,3360,3360,3360,0
|
|
20250213,173800,14555774170,3360,3360,3360,3360,0
|
|
20250213,173700,14555774170,3360,3360,3360,3360,0
|
|
20250213,173600,14555774170,3360,3360,3360,3360,0
|
|
20250213,173500,14555774170,3360,3360,3360,3360,0
|
|
20250213,173400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,173300,14555774170,3360,3360,3360,3360,0
|
|
20250213,173200,14555774170,3360,3360,3360,3360,0
|
|
20250213,173100,14555774170,3360,3360,3360,3360,0
|
|
20250213,173000,14555774170,3360,3360,3360,3360,0
|
|
20250213,172900,14555774170,3360,3360,3360,3360,0
|
|
20250213,172800,14555774170,3360,3360,3360,3360,0
|
|
20250213,172700,14555774170,3360,3360,3360,3360,0
|
|
20250213,172600,14555774170,3360,3360,3360,3360,0
|
|
20250213,172500,14555774170,3360,3360,3360,3360,0
|
|
20250213,172400,14555774170,3360,3360,3360,3360,0
|
|
20250213,172300,14555774170,3360,3360,3360,3360,0
|
|
20250213,172200,14555774170,3360,3360,3360,3360,0
|
|
20250213,172100,14555774170,3360,3360,3360,3360,0
|
|
20250213,172000,14555774170,3360,3360,3360,3360,0
|
|
20250213,171900,14555774170,3360,3360,3360,3360,0
|
|
20250213,171800,14555774170,3360,3360,3360,3360,0
|
|
20250213,171700,14555774170,3360,3360,3360,3360,0
|
|
20250213,171600,14555774170,3360,3360,3360,3360,0
|
|
20250213,171500,14555774170,3360,3360,3360,3360,0
|
|
20250213,171400,14555774170,3360,3360,3360,3360,0
|
|
20250213,171300,14555774170,3360,3360,3360,3360,0
|
|
20250213,171200,14555774170,3360,3360,3360,3360,0
|
|
20250213,171100,14555774170,3360,3360,3360,3360,0
|
|
20250213,171000,14555774170,3360,3360,3360,3360,0
|
|
20250213,170900,14555774170,3360,3360,3360,3360,0
|
|
20250213,170800,14555774170,3360,3360,3360,3360,0
|
|
20250213,170700,14555774170,3360,3360,3360,3360,0
|
|
20250213,170600,14555774170,3360,3360,3360,3360,0
|
|
20250213,170500,14555774170,3360,3360,3360,3360,0
|
|
20250213,170400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,170300,14555774170,3360,3360,3360,3360,0
|
|
20250213,170200,14555774170,3360,3360,3360,3360,0
|
|
20250213,170100,14555774170,3360,3360,3360,3360,0
|
|
20250213,170000,14555774170,3360,3360,3360,3360,0
|
|
20250213,165900,14555774170,3360,3360,3360,3360,0
|
|
20250213,165800,14555774170,3360,3360,3360,3360,0
|
|
20250213,165700,14555774170,3360,3360,3360,3360,0
|
|
20250213,165600,14555774170,3360,3360,3360,3360,0
|
|
20250213,165500,14555774170,3360,3360,3360,3360,0
|
|
20250213,165400,14555774170,3360,3360,3360,3360,0
|
|
20250213,165300,14555774170,3360,3360,3360,3360,0
|
|
20250213,165200,14555774170,3360,3360,3360,3360,0
|
|
20250213,165100,14555774170,3360,3360,3360,3360,0
|
|
20250213,165000,14555774170,3360,3360,3360,3360,0
|
|
20250213,164900,14555774170,3360,3360,3360,3360,0
|
|
20250213,164800,14555774170,3360,3360,3360,3360,0
|
|
20250213,164700,14555774170,3360,3360,3360,3360,0
|
|
20250213,164600,14555774170,3360,3360,3360,3360,0
|
|
20250213,164500,14555774170,3360,3360,3360,3360,0
|
|
20250213,164400,14555774170,3360,3360,3360,3360,0
|
|
20250213,164300,14555774170,3360,3360,3360,3360,0
|
|
20250213,164200,14555774170,3360,3360,3360,3360,0
|
|
20250213,164100,14555774170,3360,3360,3360,3360,0
|
|
20250213,164000,14555774170,3360,3360,3360,3360,0
|
|
20250213,163900,14555774170,3360,3360,3360,3360,0
|
|
20250213,163800,14555774170,3360,3360,3360,3360,0
|
|
20250213,163700,14555774170,3360,3360,3360,3360,0
|
|
20250213,163600,14555774170,3360,3360,3360,3360,0
|
|
20250213,163500,14555774170,3360,3360,3360,3360,0
|
|
20250213,163400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,163300,14555774170,3360,3360,3360,3360,0
|
|
20250213,163200,14555774170,3360,3360,3360,3360,0
|
|
20250213,163100,14555774170,3360,3360,3360,3360,0
|
|
20250213,163000,14555774170,3360,3360,3360,3360,0
|
|
20250213,162900,14555774170,3360,3360,3360,3360,0
|
|
20250213,162800,14555774170,3360,3360,3360,3360,0
|
|
20250213,162700,14555774170,3360,3360,3360,3360,0
|
|
20250213,162600,14555774170,3360,3360,3360,3360,0
|
|
20250213,162500,14555774170,3360,3360,3360,3360,0
|
|
20250213,162400,14555774170,3360,3360,3360,3360,0
|
|
20250213,162300,14555774170,3360,3360,3360,3360,0
|
|
20250213,162200,14555774170,3360,3360,3360,3360,0
|
|
20250213,162100,14555774170,3360,3360,3360,3360,0
|
|
20250213,162000,14555774170,3360,3360,3360,3360,0
|
|
20250213,161900,14555774170,3360,3360,3360,3360,0
|
|
20250213,161800,14555774170,3360,3360,3360,3360,0
|
|
20250213,161700,14555774170,3360,3360,3360,3360,0
|
|
20250213,161600,14555774170,3360,3360,3360,3360,0
|
|
20250213,161500,14555774170,3360,3360,3360,3360,0
|
|
20250213,161400,14555774170,3360,3360,3360,3360,0
|
|
20250213,161300,14555774170,3360,3360,3360,3360,0
|
|
20250213,161200,14555774170,3360,3360,3360,3360,0
|
|
20250213,161100,14555774170,3360,3360,3360,3360,0
|
|
20250213,161000,14555774170,3360,3360,3360,3360,0
|
|
20250213,160900,14555774170,3360,3360,3360,3360,0
|
|
20250213,160800,14555774170,3360,3360,3360,3360,0
|
|
20250213,160700,14555774170,3360,3360,3360,3360,0
|
|
20250213,160600,14555774170,3360,3360,3360,3360,0
|
|
20250213,160500,14555774170,3360,3360,3360,3360,0
|
|
20250213,160400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,160300,14555774170,3360,3360,3360,3360,0
|
|
20250213,160200,14555774170,3360,3360,3360,3360,0
|
|
20250213,160100,14555774170,3360,3360,3360,3360,0
|
|
20250213,160000,14555774170,3360,3360,3360,3360,0
|
|
20250213,155900,14555774170,3360,3360,3360,3360,0
|
|
20250213,155800,14555774170,3360,3360,3360,3360,0
|
|
20250213,155700,14555774170,3360,3360,3360,3360,0
|
|
20250213,155600,14555774170,3360,3360,3360,3360,0
|
|
20250213,155500,14555774170,3360,3360,3360,3360,0
|
|
20250213,155400,14555774170,3360,3360,3360,3360,0
|
|
20250213,155300,14555774170,3360,3360,3360,3360,0
|
|
20250213,155200,14555774170,3360,3360,3360,3360,0
|
|
20250213,155100,14555774170,3360,3360,3360,3360,0
|
|
20250213,155000,14555774170,3360,3360,3360,3360,0
|
|
20250213,154900,14555774170,3360,3360,3360,3360,0
|
|
20250213,154800,14555774170,3360,3360,3360,3360,0
|
|
20250213,154700,14555774170,3360,3360,3360,3360,0
|
|
20250213,154600,14555774170,3360,3360,3360,3360,0
|
|
20250213,154500,14555774170,3360,3360,3360,3360,0
|
|
20250213,154400,14555774170,3360,3360,3360,3360,0
|
|
20250213,154300,14555774170,3360,3360,3360,3360,0
|
|
20250213,154200,14555774170,3360,3360,3360,3360,0
|
|
20250213,154100,14555774170,3360,3360,3360,3360,0
|
|
20250213,154000,14555774170,3360,3360,3360,3360,0
|
|
20250213,153900,14555774170,3360,3360,3360,3360,0
|
|
20250213,153800,14555774170,3360,3360,3360,3360,0
|
|
20250213,153700,14555774170,3360,3360,3360,3360,0
|
|
20250213,153600,14555774170,3360,3360,3360,3360,0
|
|
20250213,153500,14555774170,3360,3360,3360,3360,0
|
|
20250213,153400,14555774170,3360,3360,3360,3360,106145
|
|
20250213,153300,14555774170,3360,3360,3360,3360,0
|
|
20250213,153200,14555774170,3360,3360,3360,3360,0
|
|
20250213,153100,14555774170,3360,3360,3360,3360,0
|
|
20250213,153000,14555774170,3360,3360,3360,3360,106145
|
|
20250213,152900,14199126970,3380,3380,3380,3380,0
|
|
20250213,152800,14199126970,3380,3380,3380,3380,0
|
|
20250213,152700,14199126970,3380,3380,3380,3380,0
|
|
20250213,152600,14199126970,3380,3380,3380,3380,0
|
|
20250213,152500,14199126970,3380,3380,3380,3380,0
|
|
20250213,152400,14199126970,3380,3380,3380,3380,0
|
|
20250213,152300,14199126970,3380,3380,3380,3380,0
|
|
20250213,152200,14199126970,3380,3380,3380,3380,0
|
|
20250213,152100,14199126970,3380,3380,3380,3380,0
|
|
20250213,152000,14199126970,3380,3380,3380,3380,0
|
|
20250213,151900,14199126970,3380,3380,3385,3375,13212
|
|
20250213,151800,14154500920,3370,3375,3380,3370,6646
|
|
20250213,151700,14132070525,3375,3375,3375,3370,5965
|
|
20250213,151600,14111943890,3375,3375,3375,3370,3197
|
|
20250213,151500,14101167105,3370,3370,3380,3370,5026
|
|
20250213,151400,14084197325,3375,3380,3380,3375,15787
|
|
20250213,151300,14030910420,3375,3375,3380,3375,1007
|
|
20250213,151200,14027510905,3375,3380,3380,3370,9224
|
|
20250213,151100,13996370640,3370,3375,3380,3370,5367
|
|
20250213,151000,13978264395,3370,3375,3380,3370,7706
|
|
20250213,150900,13952269090,3370,3370,3375,3365,1319
|
|
20250213,150800,13947826395,3365,3365,3370,3365,8124
|
|
20250213,150700,13920483000,3365,3370,3370,3365,3783
|
|
20250213,150600,13907736605,3370,3365,3370,3365,2767
|
|
20250213,150500,13898425570,3370,3370,3370,3365,10119
|
|
20250213,150400,13864360040,3365,3360,3370,3360,3492
|
|
20250213,150300,13852606230,3365,3380,3380,3365,25609
|
|
20250213,150200,13766283400,3380,3375,3380,3375,12105
|
|
20250213,150100,13725420710,3375,3395,3395,3375,47586
|
|
20250213,150000,13564418005,3395,3390,3395,3390,6379
|
|
20250213,145900,13542775175,3390,3385,3395,3385,32734
|
|
20250213,145800,13431810525,3385,3385,3390,3380,7234
|
|
20250213,145700,13407323735,3385,3380,3385,3380,8540
|
|
20250213,145600,13378417775,3380,3385,3390,3380,5941
|
|
20250213,145500,13358307175,3385,3385,3390,3380,6753
|
|
20250213,145400,13335445775,3385,3390,3390,3380,8716
|
|
20250213,145300,13305918220,3385,3380,3385,3380,9966
|
|
20250213,145200,13272193110,3380,3385,3385,3380,1957
|
|
20250213,145100,13265574240,3385,3380,3390,3375,8783
|
|
20250213,145000,13235849345,3380,3380,3390,3380,38790
|
|
20250213,144900,13104612160,3380,3380,3385,3380,3675
|
|
20250213,144800,13092185490,3380,3375,3380,3375,4714
|
|
20250213,144700,13076259765,3380,3375,3380,3375,1706
|
|
20250213,144600,13070501815,3375,3375,3380,3370,10052
|
|
20250213,144500,13036550290,3375,3375,3375,3375,10060
|
|
20250213,144400,13002597790,3375,3375,3380,3370,13092
|
|
20250213,144300,12958412800,3375,3380,3380,3375,7609
|
|
20250213,144200,12932719955,3380,3370,3380,3370,3105
|
|
20250213,144100,12922236605,3370,3380,3385,3370,7515
|
|
20250213,144000,12896864315,3385,3380,3390,3375,22476
|
|
20250213,143900,12820810945,3385,3380,3385,3375,43244
|
|
20250213,143800,12674472765,3380,3365,3385,3365,36105
|
|
20250213,143700,12552467515,3365,3365,3370,3365,3789
|
|
20250213,143600,12539707570,3365,3360,3375,3360,3184
|
|
20250213,143500,12528992565,3365,3350,3380,3350,82157
|
|
20250213,143400,12251687025,3350,3355,3355,3350,3049
|
|
20250213,143300,12241459320,3355,3335,3360,3335,12168
|
|
20250213,143200,12200631365,3340,3340,3340,3340,2773
|
|
20250213,143100,12191369545,3335,3340,3345,3335,13802
|
|
20250213,143000,12145281295,3340,3340,3345,3340,7027
|
|
20250213,142900,12121810610,3340,3340,3345,3340,1054
|
|
20250213,142800,12118290200,3340,3345,3345,3340,9898
|
|
20250213,142700,12085184690,3345,3345,3350,3345,3172
|
|
20250213,142600,12074573600,3350,3350,3350,3350,3663
|
|
20250213,142500,12062302550,3350,3350,3355,3350,2632
|
|
20250213,142400,12053483625,3355,3350,3355,3350,1714
|
|
20250213,142300,12047737075,3350,3350,3355,3350,1376
|
|
20250213,142200,12043125925,3350,3350,3355,3350,4109
|
|
20250213,142100,12029345970,3350,3345,3355,3345,6417
|
|
20250213,142000,12007844580,3345,3345,3350,3345,2157
|
|
20250213,141900,12000624745,3345,3345,3345,3345,1049
|
|
20250213,141800,11997115840,3345,3350,3350,3345,6659
|
|
20250213,141700,11974841330,3345,3345,3345,3345,1431
|
|
20250213,141600,11970054635,3345,3345,3345,3340,8324
|
|
20250213,141500,11942217705,3345,3345,3350,3345,6027
|
|
20250213,141400,11922054170,3345,3350,3350,3345,4155
|
|
20250213,141300,11908138905,3345,3350,3350,3345,2727
|
|
20250213,141200,11899005140,3350,3345,3355,3345,1045
|
|
20250213,141100,11895505005,3345,3340,3345,3340,7319
|
|
20250213,141000,11871041355,3340,3350,3350,3340,16863
|
|
20250213,140900,11814652180,3350,3350,3350,3345,3447
|
|
20250213,140800,11803108540,3350,3355,3355,3350,7781
|
|
20250213,140700,11777018945,3355,3355,3360,3355,2814
|
|
20250213,140600,11767577920,3355,3355,3360,3355,1966
|
|
20250213,140500,11760979860,3355,3365,3365,3355,2254
|
|
20250213,140400,11753407470,3360,3355,3360,3355,5061
|
|
20250213,140300,11736404990,3355,3355,3360,3355,414
|
|
20250213,140200,11735016000,3355,3355,3360,3355,1926
|
|
20250213,140100,11728554215,3355,3350,3355,3350,382
|
|
20250213,140000,11727272660,3350,3350,3350,3350,4992
|
|
20250213,135900,11710549460,3350,3360,3360,3350,7382
|
|
20250213,135800,11685778900,3360,3360,3360,3360,735
|
|
20250213,135700,11683309300,3360,3355,3360,3355,8259
|
|
20250213,135600,11655561755,3355,3355,3355,3355,756
|
|
20250213,135500,11653025375,3355,3360,3360,3355,418
|
|
20250213,135400,11651621685,3360,3365,3365,3355,1389
|
|
20250213,135300,11646951180,3365,3350,3365,3350,6860
|
|
20250213,135200,11623928565,3350,3360,3360,3350,7194
|
|
20250213,135100,11599806110,3360,3360,3365,3360,6432
|
|
20250213,135000,11578194515,3360,3360,3360,3355,4446
|
|
20250213,134900,11563257255,3360,3355,3360,3355,980
|
|
20250213,134800,11559965455,3355,3360,3360,3355,1100
|
|
20250213,134700,11556270100,3360,3355,3360,3355,1504
|
|
20250213,134600,11551218985,3355,3365,3365,3355,3393
|
|
20250213,134500,11539823390,3360,3360,3365,3360,9415
|
|
20250213,134400,11508142755,3360,3360,3365,3355,4864
|
|
20250213,134300,11491783955,3360,3360,3365,3360,3486
|
|
20250213,134200,11480070970,3360,3360,3365,3360,4637
|
|
20250213,134100,11464485910,3365,3350,3365,3350,41097
|
|
20250213,134000,11326500880,3350,3350,3355,3350,1651
|
|
20250213,133900,11320969805,3350,3350,3350,3350,2160
|
|
20250213,133800,11313733805,3345,3345,3355,3345,3853
|
|
20250213,133700,11300823515,3350,3350,3350,3345,2321
|
|
20250213,133600,11293048665,3350,3355,3355,3350,1220
|
|
20250213,133500,11288957875,3350,3350,3355,3350,4091
|
|
20250213,133400,11275247400,3350,3350,3355,3345,10643
|
|
20250213,133300,11239594140,3350,3355,3355,3350,4807
|
|
20250213,133200,11223481270,3355,3355,3360,3355,6026
|
|
20250213,133100,11203255010,3355,3350,3355,3350,745
|
|
20250213,133000,11200756185,3350,3355,3355,3350,2337
|
|
20250213,132900,11192916135,3355,3350,3355,3350,4030
|
|
20250213,132800,11179415485,3355,3345,3355,3345,3181
|
|
20250213,132700,11168772240,3345,3350,3360,3345,12050
|
|
20250213,132600,11128369365,3350,3345,3350,3345,2432
|
|
20250213,132500,11120231825,3345,3350,3350,3345,2701
|
|
20250213,132400,11111188480,3350,3345,3355,3345,10779
|
|
20250213,132300,11075077780,3345,3340,3345,3340,2010
|
|
20250213,132200,11068359045,3340,3340,3340,3340,2387
|
|
20250213,132100,11060386465,3345,3340,3345,3340,3646
|
|
20250213,132000,11048193345,3340,3345,3345,3340,2111
|
|
20250213,131900,11041142595,3340,3335,3340,3335,1057
|
|
20250213,131800,11037616435,3335,3340,3340,3335,6243
|
|
20250213,131700,11016765065,3340,3340,3345,3340,1257
|
|
20250213,131600,11012566675,3340,3345,3345,3335,11166
|
|
20250213,131500,10975287030,3345,3345,3345,3345,1784
|
|
20250213,131400,10969319550,3345,3345,3350,3345,2915
|
|
20250213,131300,10959564245,3345,3345,3345,3340,2456
|
|
20250213,131200,10951349675,3340,3340,3340,3340,1261
|
|
20250213,131100,10947137935,3340,3340,3340,3340,460
|
|
20250213,131000,10945601535,3340,3340,3340,3340,2034
|
|
20250213,130900,10938807975,3335,3340,3340,3335,4259
|
|
20250213,130800,10924594130,3340,3345,3345,3340,10728
|
|
20250213,130700,10888754565,3345,3340,3350,3340,9216
|
|
20250213,130600,10857919425,3345,3345,3350,3340,4518
|
|
20250213,130500,10842804905,3335,3335,3350,3335,7239
|
|
20250213,130400,10818584145,3335,3340,3345,3335,3106
|
|
20250213,130300,10808216875,3340,3350,3350,3340,37960
|
|
20250213,130200,10681307830,3350,3350,3350,3345,9528
|
|
20250213,130100,10649390275,3350,3350,3350,3345,2571
|
|
20250213,130000,10640781630,3350,3350,3355,3350,6687
|
|
20250213,125900,10618380125,3355,3350,3355,3350,701
|
|
20250213,125800,10616031730,3350,3350,3355,3350,3264
|
|
20250213,125700,10605097215,3350,3350,3355,3350,6802
|
|
20250213,125600,10582310510,3350,3350,3350,3350,1175
|
|
20250213,125500,10578374260,3345,3350,3355,3345,5735
|
|
20250213,125400,10559164600,3350,3350,3350,3350,1805
|
|
20250213,125300,10553117850,3350,3350,3355,3350,522
|
|
20250213,125200,10551368935,3350,3355,3355,3350,13245
|
|
20250213,125100,10506932840,3355,3355,3360,3355,7241
|
|
20250213,125000,10482625050,3360,3355,3360,3355,1638
|
|
20250213,124900,10477122430,3355,3355,3355,3355,155
|
|
20250213,124800,10476602405,3355,3355,3360,3355,2635
|
|
20250213,124700,10467761975,3355,3355,3360,3355,6265
|
|
20250213,124600,10446741900,3355,3355,3355,3355,416
|
|
20250213,124500,10445346220,3360,3355,3360,3355,299
|
|
20250213,124400,10444343065,3355,3355,3355,3350,7420
|
|
20250213,124300,10419456930,3355,3360,3365,3355,8289
|
|
20250213,124200,10391644430,3360,3355,3360,3355,10180
|
|
20250213,124100,10357439735,3355,3355,3355,3355,2837
|
|
20250213,124000,10347921600,3355,3355,3355,3350,12507
|
|
20250213,123900,10305961080,3355,3360,3360,3355,5369
|
|
20250213,123800,10287948080,3355,3355,3360,3355,1396
|
|
20250213,123700,10283259725,3360,3355,3360,3355,788
|
|
20250213,123600,10280614590,3355,3360,3360,3355,1637
|
|
20250213,123500,10275114915,3360,3360,3360,3360,637
|
|
20250213,123400,10272974595,3360,3360,3360,3355,1547
|
|
20250213,123300,10267778215,3360,3360,3365,3360,3367
|
|
20250213,123200,10256464525,3360,3355,3360,3350,4451
|
|
20250213,123100,10241511745,3350,3355,3355,3350,1217
|
|
20250213,123000,10237429740,3355,3355,3360,3355,2515
|
|
20250213,122900,10228991850,3355,3355,3355,3355,976
|
|
20250213,122800,10225717370,3355,3355,3360,3355,3070
|
|
20250213,122700,10215415890,3355,3360,3360,3355,1561
|
|
20250213,122600,10210173735,3355,3360,3360,3355,4300
|
|
20250213,122500,10195734865,3365,3360,3365,3355,7064
|
|
20250213,122400,10171998450,3360,3360,3360,3355,6402
|
|
20250213,122300,10150519000,3355,3355,3355,3355,960
|
|
20250213,122200,10147298200,3355,3355,3360,3355,1831
|
|
20250213,122100,10141155120,3355,3355,3355,3355,100
|
|
20250213,122000,10140819620,3355,3355,3360,3355,955
|
|
20250213,121900,10137614600,3355,3355,3360,3350,4784
|
|
20250213,121800,10121563715,3355,3365,3365,3355,832
|
|
20250213,121700,10118771895,3360,3365,3365,3360,1382
|
|
20250213,121600,10114127465,3365,3360,3365,3355,4539
|
|
20250213,121500,10098879435,3360,3360,3365,3355,2619
|
|
20250213,121400,10090074840,3360,3365,3365,3360,647
|
|
20250213,121300,10087897935,3365,3365,3370,3365,6149
|
|
20250213,121200,10067203885,3365,3355,3370,3355,13292
|
|
20250213,121100,10022508595,3355,3355,3360,3355,3424
|
|
20250213,121000,10011021070,3350,3350,3350,3350,222
|
|
20250213,120900,10010277370,3350,3355,3360,3350,2498
|
|
20250213,120800,10001896325,3355,3355,3355,3355,2270
|
|
20250213,120700,9994280475,3355,3355,3355,3350,3951
|
|
20250213,120600,9981025120,3350,3350,3350,3350,424
|
|
20250213,120500,9979604720,3350,3355,3355,3350,2378
|
|
20250213,120400,9971627040,3355,3355,3355,3350,4391
|
|
20250213,120300,9956897300,3355,3345,3355,3345,1775
|
|
20250213,120200,9950946740,3345,3345,3345,3345,8620
|
|
20250213,120100,9922112840,3345,3355,3355,3345,1576
|
|
20250213,120000,9916829835,3350,3350,3355,3350,1966
|
|
20250213,115900,9910243730,3345,3345,3350,3345,1510
|
|
20250213,115800,9905187505,3350,3350,3350,3345,7857
|
|
20250213,115700,9878885025,3350,3350,3350,3350,1408
|
|
20250213,115600,9874168225,3350,3355,3355,3350,1830
|
|
20250213,115500,9868029145,3355,3350,3355,3350,723
|
|
20250213,115400,9865604375,3355,3350,3355,3350,3158
|
|
20250213,115300,9855016545,3355,3345,3355,3340,7967
|
|
20250213,115200,9828337395,3345,3350,3350,3345,19593
|
|
20250213,115100,9762794185,3350,3345,3350,3345,901
|
|
20250213,115000,9759780330,3350,3350,3350,3345,1761
|
|
20250213,114900,9753882365,3350,3350,3350,3345,2214
|
|
20250213,114800,9746465970,3350,3355,3355,3350,3176
|
|
20250213,114700,9735826205,3350,3350,3355,3350,1609
|
|
20250213,114600,9730430985,3355,3355,3355,3355,1077
|
|
20250213,114500,9726817650,3355,3350,3355,3350,4503
|
|
20250213,114400,9711732530,3350,3350,3355,3350,2903
|
|
20250213,114300,9702006230,3350,3350,3355,3350,407
|
|
20250213,114200,9700642555,3355,3355,3360,3350,2881
|
|
20250213,114100,9690976025,3355,3350,3360,3350,4717
|
|
20250213,114000,9675140270,3350,3350,3355,3350,1605
|
|
20250213,113900,9669763515,3355,3350,3355,3350,1450
|
|
20250213,113800,9664901015,3350,3355,3360,3350,1594
|
|
20250213,113700,9659557725,3350,3365,3365,3350,1647
|
|
20250213,113600,9654023115,3360,3360,3360,3350,3445
|
|
20250213,113500,9642455155,3350,3350,3355,3345,2617
|
|
20250213,113400,9633686055,3350,3365,3365,3350,8604
|
|
20250213,113300,9604849705,3360,3360,3360,3355,7788
|
|
20250213,113200,9578693620,3365,3365,3365,3360,626
|
|
20250213,113100,9576590225,3365,3360,3365,3360,1987
|
|
20250213,113000,9569913090,3365,3365,3365,3360,3357
|
|
20250213,112900,9558628450,3360,3360,3360,3360,3256
|
|
20250213,112800,9547688290,3360,3365,3365,3355,6917
|
|
20250213,112700,9524453570,3365,3365,3365,3360,3115
|
|
20250213,112600,9513973275,3365,3370,3370,3365,5937
|
|
20250213,112500,9493966805,3370,3370,3375,3370,1972
|
|
20250213,112400,9487320200,3370,3370,3375,3370,3202
|
|
20250213,112300,9476529450,3370,3370,3370,3365,1955
|
|
20250213,112200,9469941605,3370,3365,3375,3365,7532
|
|
20250213,112100,9444555285,3365,3365,3370,3365,6602
|
|
20250213,112000,9422337825,3370,3370,3370,3365,1655
|
|
20250213,111900,9416760725,3370,3370,3375,3370,5029
|
|
20250213,111800,9399812980,3370,3370,3375,3370,2680
|
|
20250213,111700,9390772540,3370,3375,3375,3370,3043
|
|
20250213,111600,9380514010,3375,3375,3375,3365,15811
|
|
20250213,111500,9327213850,3365,3365,3375,3360,10370
|
|
20250213,111400,9292279960,3360,3365,3365,3360,3173
|
|
20250213,111300,9281617960,3365,3365,3370,3365,2365
|
|
20250213,111200,9273659715,3365,3370,3375,3365,5624
|
|
20250213,111100,9254725140,3375,3375,3375,3370,2233
|
|
20250213,111000,9247196355,3375,3375,3375,3370,3074
|
|
20250213,110900,9236824010,3375,3365,3375,3365,5503
|
|
20250213,110800,9218286620,3365,3355,3365,3355,7002
|
|
20250213,110700,9194764780,3355,3355,3355,3355,5447
|
|
20250213,110600,9176490095,3350,3345,3350,3345,2872
|
|
20250213,110500,9166874005,3345,3345,3350,3345,7347
|
|
20250213,110400,9142295790,3350,3355,3355,3350,3209
|
|
20250213,110300,9131543095,3355,3355,3355,3350,1352
|
|
20250213,110200,9127008665,3355,3350,3355,3350,1407
|
|
20250213,110100,9122295195,3350,3350,3350,3350,1485
|
|
20250213,110000,9117320445,3350,3355,3355,3350,2285
|
|
20250213,105900,9109654775,3350,3340,3355,3340,7755
|
|
20250213,105800,9083682960,3340,3350,3350,3340,11349
|
|
20250213,105700,9045721030,3350,3350,3355,3350,2147
|
|
20250213,105600,9038527965,3355,3355,3355,3350,4111
|
|
20250213,105500,9024753320,3355,3355,3360,3350,832
|
|
20250213,105400,9021962080,3360,3360,3360,3350,1926
|
|
20250213,105300,9015495000,3360,3350,3360,3345,5525
|
|
20250213,105200,8997005405,3355,3345,3360,3345,3992
|
|
20250213,105100,8983625425,3355,3355,3355,3345,21011
|
|
20250213,105000,8913267110,3355,3355,3360,3355,6573
|
|
20250213,104900,8891209645,3360,3370,3375,3355,3327
|
|
20250213,104800,8880016380,3375,3380,3385,3375,33200
|
|
20250213,104700,8767812885,3380,3385,3385,3380,11722
|
|
20250213,104600,8728179470,3385,3375,3385,3350,110675
|
|
20250213,104500,8356748305,3370,3370,3375,3370,6342
|
|
20250213,104400,8335349385,3375,3370,3375,3370,7725
|
|
20250213,104300,8309303335,3375,3375,3390,3370,72878
|
|
20250213,104200,8062938790,3375,3365,3375,3355,31552
|
|
20250213,104100,7956597240,3360,3350,3360,3340,19691
|
|
20250213,104000,7890635850,3350,3340,3350,3340,5073
|
|
20250213,103900,7873665815,3350,3355,3355,3340,15291
|
|
20250213,103800,7822508100,3355,3350,3355,3345,5904
|
|
20250213,103700,7802735875,3345,3365,3365,3345,47500
|
|
20250213,103600,7643073010,3370,3365,3370,3365,9946
|
|
20250213,103500,7609585150,3365,3365,3365,3355,18768
|
|
20250213,103400,7546483265,3360,3355,3370,3355,38944
|
|
20250213,103300,7415436905,3360,3360,3360,3350,17515
|
|
20250213,103200,7356669250,3355,3355,3365,3355,24127
|
|
20250213,103100,7275597020,3355,3355,3360,3350,15549
|
|
20250213,103000,7223432140,3355,3355,3365,3350,17155
|
|
20250213,102900,7165819605,3355,3370,3380,3345,59284
|
|
20250213,102800,6966166570,3370,3345,3370,3345,95441
|
|
20250213,102700,6645768760,3345,3335,3355,3330,78271
|
|
20250213,102600,6384051395,3335,3330,3335,3325,25469
|
|
20250213,102500,6299232820,3330,3325,3335,3320,55940
|
|
20250213,102400,6113041920,3320,3310,3325,3310,19768
|
|
20250213,102300,6047460985,3315,3325,3325,3310,9616
|
|
20250213,102200,6015570210,3325,3315,3325,3310,41314
|
|
20250213,102100,5878541150,3310,3305,3315,3300,17037
|
|
20250213,102000,5822171535,3305,3295,3305,3295,26941
|
|
20250213,101900,5733239765,3295,3300,3300,3295,6978
|
|
20250213,101800,5710219345,3300,3300,3305,3295,4349
|
|
20250213,101700,5695867590,3295,3305,3310,3295,16309
|
|
20250213,101600,5641968860,3300,3305,3310,3300,12091
|
|
20250213,101500,5602051140,3305,3305,3310,3300,10072
|
|
20250213,101400,5568756480,3305,3295,3305,3290,15298
|
|
20250213,101300,5518330220,3295,3305,3305,3295,9322
|
|
20250213,101200,5487550040,3300,3290,3305,3285,12092
|
|
20250213,101100,5447711385,3295,3295,3305,3295,19268
|
|
20250213,101000,5384159345,3295,3280,3295,3275,26125
|
|
20250213,100900,5298210670,3280,3280,3280,3275,7306
|
|
20250213,100800,5274264505,3275,3285,3285,3275,19424
|
|
20250213,100700,5210560625,3285,3290,3290,3280,22190
|
|
20250213,100600,5137720855,3290,3280,3300,3280,55209
|
|
20250213,100500,4955999165,3280,3280,3285,3275,33323
|
|
20250213,100400,4846706410,3280,3275,3290,3275,37523
|
|
20250213,100300,4723521810,3275,3260,3280,3260,16813
|
|
20250213,100200,4668446205,3260,3270,3275,3255,29244
|
|
20250213,100100,4572967835,3270,3230,3280,3230,98318
|
|
20250213,100000,4252245025,3230,3225,3235,3225,1582
|
|
20250213,095900,4247134985,3235,3230,3235,3225,5610
|
|
20250213,095800,4229018400,3220,3215,3235,3210,31453
|
|
20250213,095700,4127660925,3215,3210,3215,3205,1809
|
|
20250213,095600,4121856350,3205,3210,3210,3205,11272
|
|
20250213,095500,4085696240,3215,3215,3215,3210,3915
|
|
20250213,095400,4073110020,3215,3210,3215,3210,1602
|
|
20250213,095300,4067962485,3210,3215,3215,3210,3652
|
|
20250213,095200,4056229450,3210,3220,3220,3210,2699
|
|
20250213,095100,4047552255,3225,3225,3225,3215,1010
|
|
20250213,095000,4044304135,3225,3225,3225,3215,9687
|
|
20250213,094900,4013134495,3225,3220,3225,3220,2054
|
|
20250213,094800,4006519730,3220,3215,3220,3215,2386
|
|
20250213,094700,3998844450,3215,3215,3215,3210,1756
|
|
20250213,094600,3993199610,3215,3225,3225,3215,5085
|
|
20250213,094500,3976825370,3225,3220,3230,3220,2974
|
|
20250213,094400,3967238470,3225,3220,3230,3220,12652
|
|
20250213,094300,3926449825,3215,3210,3220,3205,7890
|
|
20250213,094200,3901087395,3215,3210,3215,3205,4631
|
|
20250213,094100,3886227470,3210,3205,3210,3205,9548
|
|
20250213,094000,3855599175,3210,3195,3210,3185,24642
|
|
20250213,093900,3776784845,3200,3200,3200,3195,4457
|
|
20250213,093800,3762543305,3205,3210,3215,3190,5559
|
|
20250213,093700,3744713790,3215,3180,3215,3175,49278
|
|
20250213,093600,3587476350,3175,3200,3200,3170,126388
|
|
20250213,093500,3185497765,3195,3200,3200,3190,8415
|
|
20250213,093400,3158622280,3200,3205,3210,3190,39061
|
|
20250213,093300,3033719345,3205,3210,3215,3205,27945
|
|
20250213,093200,2944090420,3215,3205,3215,3205,14710
|
|
20250213,093100,2896899400,3205,3215,3220,3205,9190
|
|
20250213,093000,2867404620,3215,3225,3225,3215,4580
|
|
20250213,092900,2852668780,3225,3210,3230,3210,12040
|
|
20250213,092800,2813842280,3210,3210,3215,3200,20120
|
|
20250213,092700,2749371675,3205,3210,3210,3205,4800
|
|
20250213,092600,2733986600,3210,3210,3220,3205,6335
|
|
20250213,092500,2713640260,3210,3220,3220,3200,5594
|
|
20250213,092400,2695693845,3220,3210,3220,3200,8279
|
|
20250213,092300,2669155945,3210,3210,3220,3205,6357
|
|
20250213,092200,2648724755,3215,3215,3215,3205,6274
|
|
20250213,092100,2628584440,3210,3210,3225,3200,11772
|
|
20250213,092000,2590792040,3200,3200,3205,3185,24058
|
|
20250213,091900,2513952710,3195,3195,3200,3190,10186
|
|
20250213,091800,2481414855,3190,3205,3205,3190,41483
|
|
20250213,091700,2348948305,3200,3210,3215,3200,37390
|
|
20250213,091600,2229190330,3210,3205,3220,3205,8221
|
|
20250213,091500,2202801045,3205,3210,3215,3200,72712
|
|
20250213,091400,1969366580,3210,3210,3220,3205,5518
|
|
20250213,091300,1951659330,3210,3210,3215,3205,33404
|
|
20250213,091200,1844443130,3210,3215,3220,3205,16865
|
|
20250213,091100,1790276580,3215,3220,3225,3215,9817
|
|
20250213,091000,1758692730,3220,3210,3225,3210,23626
|
|
20250213,090900,1682746040,3210,3210,3230,3210,11962
|
|
20250213,090800,1644291820,3220,3245,3245,3215,44954
|
|
20250213,090700,1499434735,3245,3245,3250,3230,26105
|
|
20250213,090600,1414845595,3240,3235,3250,3230,24635
|
|
20250213,090500,1334982470,3235,3225,3235,3220,15596
|
|
20250213,090400,1284683150,3225,3205,3230,3200,33015
|
|
20250213,090300,1178620480,3210,3210,3210,3195,38564
|
|
20250213,090200,1055189820,3210,3195,3220,3185,30537
|
|
20250213,090100,957405485,3195,3230,3235,3170,95262
|
|
20250213,090000,652472940,3230,3250,3255,3220,200942
|