668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,200500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,200400,13632758755,3410,3410,3410,3410,0
|
|
20250217,200300,13632758755,3410,3410,3410,3410,0
|
|
20250217,200200,13632758755,3410,3410,3410,3410,0
|
|
20250217,200100,13632758755,3410,3410,3410,3410,0
|
|
20250217,200000,13632758755,3410,3410,3410,3410,0
|
|
20250217,195900,13632758755,3410,3410,3410,3410,0
|
|
20250217,195800,13632758755,3410,3410,3410,3410,0
|
|
20250217,195700,13632758755,3410,3410,3410,3410,0
|
|
20250217,195600,13632758755,3410,3410,3410,3410,0
|
|
20250217,195500,13632758755,3410,3410,3410,3410,0
|
|
20250217,195400,13632758755,3410,3410,3410,3410,0
|
|
20250217,195300,13632758755,3410,3410,3410,3410,0
|
|
20250217,195200,13632758755,3410,3410,3410,3410,0
|
|
20250217,195100,13632758755,3410,3410,3410,3410,0
|
|
20250217,195000,13632758755,3410,3410,3410,3410,0
|
|
20250217,194900,13632758755,3410,3410,3410,3410,0
|
|
20250217,194800,13632758755,3410,3410,3410,3410,0
|
|
20250217,194700,13632758755,3410,3410,3410,3410,0
|
|
20250217,194600,13632758755,3410,3410,3410,3410,0
|
|
20250217,194500,13632758755,3410,3410,3410,3410,0
|
|
20250217,194400,13632758755,3410,3410,3410,3410,0
|
|
20250217,194300,13632758755,3410,3410,3410,3410,0
|
|
20250217,194200,13632758755,3410,3410,3410,3410,0
|
|
20250217,194100,13632758755,3410,3410,3410,3410,0
|
|
20250217,194000,13632758755,3410,3410,3410,3410,0
|
|
20250217,193900,13632758755,3410,3410,3410,3410,0
|
|
20250217,193800,13632758755,3410,3410,3410,3410,0
|
|
20250217,193700,13632758755,3410,3410,3410,3410,0
|
|
20250217,193600,13632758755,3410,3410,3410,3410,0
|
|
20250217,193500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,193400,13632758755,3410,3410,3410,3410,0
|
|
20250217,193300,13632758755,3410,3410,3410,3410,0
|
|
20250217,193200,13632758755,3410,3410,3410,3410,0
|
|
20250217,193100,13632758755,3410,3410,3410,3410,0
|
|
20250217,193000,13632758755,3410,3410,3410,3410,0
|
|
20250217,192900,13632758755,3410,3410,3410,3410,0
|
|
20250217,192800,13632758755,3410,3410,3410,3410,0
|
|
20250217,192700,13632758755,3410,3410,3410,3410,0
|
|
20250217,192600,13632758755,3410,3410,3410,3410,0
|
|
20250217,192500,13632758755,3410,3410,3410,3410,0
|
|
20250217,192400,13632758755,3410,3410,3410,3410,0
|
|
20250217,192300,13632758755,3410,3410,3410,3410,0
|
|
20250217,192200,13632758755,3410,3410,3410,3410,0
|
|
20250217,192100,13632758755,3410,3410,3410,3410,0
|
|
20250217,192000,13632758755,3410,3410,3410,3410,0
|
|
20250217,191900,13632758755,3410,3410,3410,3410,0
|
|
20250217,191800,13632758755,3410,3410,3410,3410,0
|
|
20250217,191700,13632758755,3410,3410,3410,3410,0
|
|
20250217,191600,13632758755,3410,3410,3410,3410,0
|
|
20250217,191500,13632758755,3410,3410,3410,3410,0
|
|
20250217,191400,13632758755,3410,3410,3410,3410,0
|
|
20250217,191300,13632758755,3410,3410,3410,3410,0
|
|
20250217,191200,13632758755,3410,3410,3410,3410,0
|
|
20250217,191100,13632758755,3410,3410,3410,3410,0
|
|
20250217,191000,13632758755,3410,3410,3410,3410,0
|
|
20250217,190900,13632758755,3410,3410,3410,3410,0
|
|
20250217,190800,13632758755,3410,3410,3410,3410,0
|
|
20250217,190700,13632758755,3410,3410,3410,3410,0
|
|
20250217,190600,13632758755,3410,3410,3410,3410,0
|
|
20250217,190500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,190400,13632758755,3410,3410,3410,3410,0
|
|
20250217,190300,13632758755,3410,3410,3410,3410,0
|
|
20250217,190200,13632758755,3410,3410,3410,3410,0
|
|
20250217,190100,13632758755,3410,3410,3410,3410,0
|
|
20250217,190000,13632758755,3410,3410,3410,3410,0
|
|
20250217,185900,13632758755,3410,3410,3410,3410,0
|
|
20250217,185800,13632758755,3410,3410,3410,3410,0
|
|
20250217,185700,13632758755,3410,3410,3410,3410,0
|
|
20250217,185600,13632758755,3410,3410,3410,3410,0
|
|
20250217,185500,13632758755,3410,3410,3410,3410,0
|
|
20250217,185400,13632758755,3410,3410,3410,3410,0
|
|
20250217,185300,13632758755,3410,3410,3410,3410,0
|
|
20250217,185200,13632758755,3410,3410,3410,3410,0
|
|
20250217,185100,13632758755,3410,3410,3410,3410,0
|
|
20250217,185000,13632758755,3410,3410,3410,3410,0
|
|
20250217,184900,13632758755,3410,3410,3410,3410,0
|
|
20250217,184800,13632758755,3410,3410,3410,3410,0
|
|
20250217,184700,13632758755,3410,3410,3410,3410,0
|
|
20250217,184600,13632758755,3410,3410,3410,3410,0
|
|
20250217,184500,13632758755,3410,3410,3410,3410,0
|
|
20250217,184400,13632758755,3410,3410,3410,3410,0
|
|
20250217,184300,13632758755,3410,3410,3410,3410,0
|
|
20250217,184200,13632758755,3410,3410,3410,3410,0
|
|
20250217,184100,13632758755,3410,3410,3410,3410,0
|
|
20250217,184000,13632758755,3410,3410,3410,3410,0
|
|
20250217,183900,13632758755,3410,3410,3410,3410,0
|
|
20250217,183800,13632758755,3410,3410,3410,3410,0
|
|
20250217,183700,13632758755,3410,3410,3410,3410,0
|
|
20250217,183600,13632758755,3410,3410,3410,3410,0
|
|
20250217,183500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,183400,13632758755,3410,3410,3410,3410,0
|
|
20250217,183300,13632758755,3410,3410,3410,3410,0
|
|
20250217,183200,13632758755,3410,3410,3410,3410,0
|
|
20250217,183100,13632758755,3410,3410,3410,3410,0
|
|
20250217,183000,13632758755,3410,3410,3410,3410,0
|
|
20250217,182900,13632758755,3410,3410,3410,3410,0
|
|
20250217,182800,13632758755,3410,3410,3410,3410,0
|
|
20250217,182700,13632758755,3410,3410,3410,3410,0
|
|
20250217,182600,13632758755,3410,3410,3410,3410,0
|
|
20250217,182500,13632758755,3410,3410,3410,3410,0
|
|
20250217,182400,13632758755,3410,3410,3410,3410,0
|
|
20250217,182300,13632758755,3410,3410,3410,3410,0
|
|
20250217,182200,13632758755,3410,3410,3410,3410,0
|
|
20250217,182100,13632758755,3410,3410,3410,3410,0
|
|
20250217,182000,13632758755,3410,3410,3410,3410,0
|
|
20250217,181900,13632758755,3410,3410,3410,3410,0
|
|
20250217,181800,13632758755,3410,3410,3410,3410,0
|
|
20250217,181700,13632758755,3410,3410,3410,3410,0
|
|
20250217,181600,13632758755,3410,3410,3410,3410,0
|
|
20250217,181500,13632758755,3410,3410,3410,3410,0
|
|
20250217,181400,13632758755,3410,3410,3410,3410,0
|
|
20250217,181300,13632758755,3410,3410,3410,3410,0
|
|
20250217,181200,13632758755,3410,3410,3410,3410,0
|
|
20250217,181100,13632758755,3410,3410,3410,3410,0
|
|
20250217,181000,13632758755,3410,3410,3410,3410,0
|
|
20250217,180900,13632758755,3410,3410,3410,3410,0
|
|
20250217,180800,13632758755,3410,3410,3410,3410,0
|
|
20250217,180700,13632758755,3410,3410,3410,3410,0
|
|
20250217,180600,13632758755,3410,3410,3410,3410,0
|
|
20250217,180500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,180400,13632758755,3410,3410,3410,3410,0
|
|
20250217,180300,13632758755,3410,3410,3410,3410,0
|
|
20250217,180200,13632758755,3410,3410,3410,3410,0
|
|
20250217,180100,13632758755,3410,3410,3410,3410,0
|
|
20250217,180000,13632758755,3410,3410,3410,3410,0
|
|
20250217,175900,13632758755,3410,3410,3410,3410,0
|
|
20250217,175800,13632758755,3410,3410,3410,3410,0
|
|
20250217,175700,13632758755,3410,3410,3410,3410,0
|
|
20250217,175600,13632758755,3410,3410,3410,3410,0
|
|
20250217,175500,13632758755,3410,3410,3410,3410,0
|
|
20250217,175400,13632758755,3410,3410,3410,3410,0
|
|
20250217,175300,13632758755,3410,3410,3410,3410,0
|
|
20250217,175200,13632758755,3410,3410,3410,3410,0
|
|
20250217,175100,13632758755,3410,3410,3410,3410,0
|
|
20250217,175000,13632758755,3410,3410,3410,3410,0
|
|
20250217,174900,13632758755,3410,3410,3410,3410,0
|
|
20250217,174800,13632758755,3410,3410,3410,3410,0
|
|
20250217,174700,13632758755,3410,3410,3410,3410,0
|
|
20250217,174600,13632758755,3410,3410,3410,3410,0
|
|
20250217,174500,13632758755,3410,3410,3410,3410,0
|
|
20250217,174400,13632758755,3410,3410,3410,3410,0
|
|
20250217,174300,13632758755,3410,3410,3410,3410,0
|
|
20250217,174200,13632758755,3410,3410,3410,3410,0
|
|
20250217,174100,13632758755,3410,3410,3410,3410,0
|
|
20250217,174000,13632758755,3410,3410,3410,3410,0
|
|
20250217,173900,13632758755,3410,3410,3410,3410,0
|
|
20250217,173800,13632758755,3410,3410,3410,3410,0
|
|
20250217,173700,13632758755,3410,3410,3410,3410,0
|
|
20250217,173600,13632758755,3410,3410,3410,3410,0
|
|
20250217,173500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,173400,13632758755,3410,3410,3410,3410,0
|
|
20250217,173300,13632758755,3410,3410,3410,3410,0
|
|
20250217,173200,13632758755,3410,3410,3410,3410,0
|
|
20250217,173100,13632758755,3410,3410,3410,3410,0
|
|
20250217,173000,13632758755,3410,3410,3410,3410,0
|
|
20250217,172900,13632758755,3410,3410,3410,3410,0
|
|
20250217,172800,13632758755,3410,3410,3410,3410,0
|
|
20250217,172700,13632758755,3410,3410,3410,3410,0
|
|
20250217,172600,13632758755,3410,3410,3410,3410,0
|
|
20250217,172500,13632758755,3410,3410,3410,3410,0
|
|
20250217,172400,13632758755,3410,3410,3410,3410,0
|
|
20250217,172300,13632758755,3410,3410,3410,3410,0
|
|
20250217,172200,13632758755,3410,3410,3410,3410,0
|
|
20250217,172100,13632758755,3410,3410,3410,3410,0
|
|
20250217,172000,13632758755,3410,3410,3410,3410,0
|
|
20250217,171900,13632758755,3410,3410,3410,3410,0
|
|
20250217,171800,13632758755,3410,3410,3410,3410,0
|
|
20250217,171700,13632758755,3410,3410,3410,3410,0
|
|
20250217,171600,13632758755,3410,3410,3410,3410,0
|
|
20250217,171500,13632758755,3410,3410,3410,3410,0
|
|
20250217,171400,13632758755,3410,3410,3410,3410,0
|
|
20250217,171300,13632758755,3410,3410,3410,3410,0
|
|
20250217,171200,13632758755,3410,3410,3410,3410,0
|
|
20250217,171100,13632758755,3410,3410,3410,3410,0
|
|
20250217,171000,13632758755,3410,3410,3410,3410,0
|
|
20250217,170900,13632758755,3410,3410,3410,3410,0
|
|
20250217,170800,13632758755,3410,3410,3410,3410,0
|
|
20250217,170700,13632758755,3410,3410,3410,3410,0
|
|
20250217,170600,13632758755,3410,3410,3410,3410,0
|
|
20250217,170500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,170400,13632758755,3410,3410,3410,3410,0
|
|
20250217,170300,13632758755,3410,3410,3410,3410,0
|
|
20250217,170200,13632758755,3410,3410,3410,3410,0
|
|
20250217,170100,13632758755,3410,3410,3410,3410,0
|
|
20250217,170000,13632758755,3410,3410,3410,3410,0
|
|
20250217,165900,13632758755,3410,3410,3410,3410,0
|
|
20250217,165800,13632758755,3410,3410,3410,3410,0
|
|
20250217,165700,13632758755,3410,3410,3410,3410,0
|
|
20250217,165600,13632758755,3410,3410,3410,3410,0
|
|
20250217,165500,13632758755,3410,3410,3410,3410,0
|
|
20250217,165400,13632758755,3410,3410,3410,3410,0
|
|
20250217,165300,13632758755,3410,3410,3410,3410,0
|
|
20250217,165200,13632758755,3410,3410,3410,3410,0
|
|
20250217,165100,13632758755,3410,3410,3410,3410,0
|
|
20250217,165000,13632758755,3410,3410,3410,3410,0
|
|
20250217,164900,13632758755,3410,3410,3410,3410,0
|
|
20250217,164800,13632758755,3410,3410,3410,3410,0
|
|
20250217,164700,13632758755,3410,3410,3410,3410,0
|
|
20250217,164600,13632758755,3410,3410,3410,3410,0
|
|
20250217,164500,13632758755,3410,3410,3410,3410,0
|
|
20250217,164400,13632758755,3410,3410,3410,3410,0
|
|
20250217,164300,13632758755,3410,3410,3410,3410,0
|
|
20250217,164200,13632758755,3410,3410,3410,3410,0
|
|
20250217,164100,13632758755,3410,3410,3410,3410,0
|
|
20250217,164000,13632758755,3410,3410,3410,3410,0
|
|
20250217,163900,13632758755,3410,3410,3410,3410,0
|
|
20250217,163800,13632758755,3410,3410,3410,3410,0
|
|
20250217,163700,13632758755,3410,3410,3410,3410,0
|
|
20250217,163600,13632758755,3410,3410,3410,3410,0
|
|
20250217,163500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,163400,13632758755,3410,3410,3410,3410,0
|
|
20250217,163300,13632758755,3410,3410,3410,3410,0
|
|
20250217,163200,13632758755,3410,3410,3410,3410,0
|
|
20250217,163100,13632758755,3410,3410,3410,3410,0
|
|
20250217,163000,13632758755,3410,3410,3410,3410,0
|
|
20250217,162900,13632758755,3410,3410,3410,3410,0
|
|
20250217,162800,13632758755,3410,3410,3410,3410,0
|
|
20250217,162700,13632758755,3410,3410,3410,3410,0
|
|
20250217,162600,13632758755,3410,3410,3410,3410,0
|
|
20250217,162500,13632758755,3410,3410,3410,3410,0
|
|
20250217,162400,13632758755,3410,3410,3410,3410,0
|
|
20250217,162300,13632758755,3410,3410,3410,3410,0
|
|
20250217,162200,13632758755,3410,3410,3410,3410,0
|
|
20250217,162100,13632758755,3410,3410,3410,3410,0
|
|
20250217,162000,13632758755,3410,3410,3410,3410,0
|
|
20250217,161900,13632758755,3410,3410,3410,3410,0
|
|
20250217,161800,13632758755,3410,3410,3410,3410,0
|
|
20250217,161700,13632758755,3410,3410,3410,3410,0
|
|
20250217,161600,13632758755,3410,3410,3410,3410,0
|
|
20250217,161500,13632758755,3410,3410,3410,3410,0
|
|
20250217,161400,13632758755,3410,3410,3410,3410,0
|
|
20250217,161300,13632758755,3410,3410,3410,3410,0
|
|
20250217,161200,13632758755,3410,3410,3410,3410,0
|
|
20250217,161100,13632758755,3410,3410,3410,3410,0
|
|
20250217,161000,13632758755,3410,3410,3410,3410,0
|
|
20250217,160900,13632758755,3410,3410,3410,3410,0
|
|
20250217,160800,13632758755,3410,3410,3410,3410,0
|
|
20250217,160700,13632758755,3410,3410,3410,3410,0
|
|
20250217,160600,13632758755,3410,3410,3410,3410,0
|
|
20250217,160500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,160400,13632758755,3410,3410,3410,3410,0
|
|
20250217,160300,13632758755,3410,3410,3410,3410,0
|
|
20250217,160200,13632758755,3410,3410,3410,3410,0
|
|
20250217,160100,13632758755,3410,3410,3410,3410,0
|
|
20250217,160000,13632758755,3410,3410,3410,3410,0
|
|
20250217,155900,13632758755,3410,3410,3410,3410,0
|
|
20250217,155800,13632758755,3410,3410,3410,3410,0
|
|
20250217,155700,13632758755,3410,3410,3410,3410,0
|
|
20250217,155600,13632758755,3410,3410,3410,3410,0
|
|
20250217,155500,13632758755,3410,3410,3410,3410,0
|
|
20250217,155400,13632758755,3410,3410,3410,3410,0
|
|
20250217,155300,13632758755,3410,3410,3410,3410,0
|
|
20250217,155200,13632758755,3410,3410,3410,3410,0
|
|
20250217,155100,13632758755,3410,3410,3410,3410,0
|
|
20250217,155000,13632758755,3410,3410,3410,3410,0
|
|
20250217,154900,13632758755,3410,3410,3410,3410,0
|
|
20250217,154800,13632758755,3410,3410,3410,3410,0
|
|
20250217,154700,13632758755,3410,3410,3410,3410,0
|
|
20250217,154600,13632758755,3410,3410,3410,3410,0
|
|
20250217,154500,13632758755,3410,3410,3410,3410,0
|
|
20250217,154400,13632758755,3410,3410,3410,3410,0
|
|
20250217,154300,13632758755,3410,3410,3410,3410,0
|
|
20250217,154200,13632758755,3410,3410,3410,3410,0
|
|
20250217,154100,13632758755,3410,3410,3410,3410,0
|
|
20250217,154000,13632758755,3410,3410,3410,3410,0
|
|
20250217,153900,13632758755,3410,3410,3410,3410,0
|
|
20250217,153800,13632758755,3410,3410,3410,3410,0
|
|
20250217,153700,13632758755,3410,3410,3410,3410,0
|
|
20250217,153600,13632758755,3410,3410,3410,3410,0
|
|
20250217,153500,13632758755,3410,3410,3410,3410,57487
|
|
20250217,153400,13632758755,3410,3410,3410,3410,0
|
|
20250217,153300,13632758755,3410,3410,3410,3410,0
|
|
20250217,153200,13632758755,3410,3410,3410,3410,0
|
|
20250217,153100,13632758755,3410,3410,3410,3410,0
|
|
20250217,153000,13632758755,3410,3410,3410,3410,57487
|
|
20250217,152900,13436728085,3410,3410,3410,3410,0
|
|
20250217,152800,13436728085,3410,3410,3410,3410,0
|
|
20250217,152700,13436728085,3410,3410,3410,3410,0
|
|
20250217,152600,13436728085,3410,3410,3410,3410,0
|
|
20250217,152500,13436728085,3410,3410,3410,3410,0
|
|
20250217,152400,13436728085,3410,3410,3410,3410,0
|
|
20250217,152300,13436728085,3410,3410,3410,3410,0
|
|
20250217,152200,13436728085,3410,3410,3410,3410,0
|
|
20250217,152100,13436728085,3410,3410,3410,3410,0
|
|
20250217,152000,13436728085,3410,3410,3410,3410,0
|
|
20250217,151900,13436728085,3410,3395,3410,3395,8776
|
|
20250217,151800,13406851200,3395,3395,3400,3395,16465
|
|
20250217,151700,13350916470,3400,3395,3400,3395,3106
|
|
20250217,151600,13340362245,3395,3400,3405,3395,4224
|
|
20250217,151500,13325998065,3400,3395,3405,3395,20799
|
|
20250217,151400,13255265455,3395,3395,3400,3395,3903
|
|
20250217,151300,13241999020,3395,3400,3400,3395,16163
|
|
20250217,151200,13187095195,3400,3395,3400,3395,15767
|
|
20250217,151100,13133487690,3400,3400,3405,3395,12687
|
|
20250217,151000,13090351685,3400,3400,3405,3395,5533
|
|
20250217,150900,13071542840,3405,3395,3405,3395,6740
|
|
20250217,150800,13048643105,3395,3395,3400,3395,22509
|
|
20250217,150700,12972210725,3400,3405,3405,3395,4404
|
|
20250217,150600,12957240820,3405,3400,3410,3390,18341
|
|
20250217,150500,12894936720,3400,3405,3405,3400,8432
|
|
20250217,150400,12866252135,3405,3405,3410,3405,7416
|
|
20250217,150300,12840997650,3405,3405,3415,3405,4994
|
|
20250217,150200,12823992820,3405,3405,3415,3405,346
|
|
20250217,150100,12822813690,3405,3410,3415,3400,3661
|
|
20250217,150000,12810362270,3405,3425,3425,3395,65628
|
|
20250217,145900,12586886725,3420,3420,3420,3420,3767
|
|
20250217,145800,12574003585,3415,3420,3420,3415,1529
|
|
20250217,145700,12568780000,3420,3415,3420,3415,3127
|
|
20250217,145600,12558095715,3415,3420,3420,3415,1563
|
|
20250217,145500,12552750930,3420,3420,3425,3415,7887
|
|
20250217,145400,12525777875,3415,3415,3415,3415,5583
|
|
20250217,145300,12506711930,3415,3425,3425,3415,5850
|
|
20250217,145200,12486704975,3425,3425,3430,3425,20257
|
|
20250217,145100,12417319155,3425,3425,3425,3420,14396
|
|
20250217,145000,12368018015,3420,3420,3425,3420,5665
|
|
20250217,144900,12348616995,3425,3425,3425,3420,5690
|
|
20250217,144800,12329128820,3425,3425,3425,3420,3850
|
|
20250217,144700,12315954695,3425,3425,3425,3425,2034
|
|
20250217,144600,12308988245,3420,3415,3420,3410,4815
|
|
20250217,144500,12292539795,3415,3420,3420,3415,6944
|
|
20250217,144400,12268796315,3420,3425,3425,3420,6516
|
|
20250217,144300,12246507435,3425,3430,3430,3425,3424
|
|
20250217,144200,12234767095,3425,3430,3430,3420,13407
|
|
20250217,144100,12188830805,3435,3430,3435,3425,8860
|
|
20250217,144000,12158439805,3430,3425,3430,3425,4514
|
|
20250217,143900,12142962390,3425,3430,3430,3425,1075
|
|
20250217,143800,12139276550,3425,3425,3430,3425,1537
|
|
20250217,143700,12134008880,3425,3430,3430,3420,3266
|
|
20250217,143600,12122818490,3425,3430,3430,3425,2753
|
|
20250217,143500,12113380810,3430,3430,3430,3425,1858
|
|
20250217,143400,12107010875,3430,3430,3430,3420,13920
|
|
20250217,143300,12059352620,3430,3430,3430,3420,394
|
|
20250217,143200,12058001865,3430,3425,3430,3425,4347
|
|
20250217,143100,12043108575,3425,3425,3425,3420,6552
|
|
20250217,143000,12020673075,3425,3420,3425,3420,2124
|
|
20250217,142900,12013400245,3425,3420,3425,3415,17159
|
|
20250217,142800,11954709515,3415,3415,3420,3415,7007
|
|
20250217,142700,11930748525,3420,3420,3420,3415,2363
|
|
20250217,142600,11922668225,3415,3420,3420,3415,1208
|
|
20250217,142500,11918542895,3420,3415,3420,3415,1565
|
|
20250217,142400,11913196450,3415,3410,3415,3410,3536
|
|
20250217,142300,11901128035,3410,3420,3420,3410,3309
|
|
20250217,142200,11889823765,3425,3425,3425,3420,1772
|
|
20250217,142100,11883760620,3420,3425,3425,3420,1258
|
|
20250217,142000,11879452180,3425,3425,3425,3420,2504
|
|
20250217,141900,11870882990,3425,3425,3425,3420,1100
|
|
20250217,141800,11867115525,3425,3425,3425,3415,2629
|
|
20250217,141700,11858122355,3425,3420,3425,3420,8824
|
|
20250217,141600,11827901720,3425,3420,3425,3415,1616
|
|
20250217,141500,11822374215,3420,3420,3420,3415,4812
|
|
20250217,141400,11805925880,3420,3415,3420,3415,933
|
|
20250217,141300,11802737960,3415,3415,3415,3410,994
|
|
20250217,141200,11799343465,3415,3410,3415,3405,14189
|
|
20250217,141100,11750982300,3410,3410,3415,3405,5079
|
|
20250217,141000,11733674915,3410,3405,3415,3405,1009
|
|
20250217,140900,11730235660,3410,3415,3420,3405,5199
|
|
20250217,140800,11712504425,3420,3415,3420,3410,1343
|
|
20250217,140700,11707917730,3415,3415,3415,3415,2339
|
|
20250217,140600,11699930045,3410,3415,3415,3410,1941
|
|
20250217,140500,11693303105,3415,3410,3415,3410,7327
|
|
20250217,140400,11668309510,3415,3415,3415,3410,3168
|
|
20250217,140300,11657490825,3415,3410,3415,3405,4433
|
|
20250217,140200,11642371905,3410,3415,3415,3410,4211
|
|
20250217,140100,11628010730,3415,3420,3420,3410,3240
|
|
20250217,140000,11616958530,3420,3425,3425,3415,10335
|
|
20250217,135900,11581630995,3425,3425,3425,3420,3602
|
|
20250217,135800,11569298365,3425,3425,3425,3420,4259
|
|
20250217,135700,11554711380,3420,3420,3430,3415,14970
|
|
20250217,135600,11503460590,3415,3415,3415,3410,4804
|
|
20250217,135500,11487055350,3415,3415,3415,3410,6134
|
|
20250217,135400,11466127520,3415,3415,3415,3410,2070
|
|
20250217,135300,11459068165,3415,3415,3415,3410,6950
|
|
20250217,135200,11435353915,3415,3410,3415,3410,1657
|
|
20250217,135100,11429696025,3415,3415,3415,3410,1832
|
|
20250217,135000,11423445225,3410,3415,3415,3410,854
|
|
20250217,134900,11420528870,3410,3420,3420,3405,7322
|
|
20250217,134800,11395549450,3415,3415,3420,3415,4643
|
|
20250217,134700,11379691990,3420,3420,3420,3415,2405
|
|
20250217,134600,11371466960,3415,3420,3420,3415,779
|
|
20250217,134500,11368803780,3420,3420,3425,3415,2522
|
|
20250217,134400,11360177460,3420,3425,3425,3420,1455
|
|
20250217,134300,11355194100,3425,3420,3425,3420,4115
|
|
20250217,134200,11341100240,3415,3425,3425,3415,4370
|
|
20250217,134100,11326173780,3425,3425,3430,3415,12070
|
|
20250217,134000,11284858710,3425,3430,3430,3420,4369
|
|
20250217,133900,11269891520,3430,3430,3430,3425,4114
|
|
20250217,133800,11255786490,3420,3425,3430,3420,3465
|
|
20250217,133700,11243920560,3425,3420,3425,3420,6415
|
|
20250217,133600,11221965160,3420,3420,3420,3415,2326
|
|
20250217,133500,11214013205,3420,3420,3425,3415,5079
|
|
20250217,133400,11196647505,3420,3420,3430,3420,14629
|
|
20250217,133300,11146537795,3425,3425,3425,3420,1530
|
|
20250217,133200,11141298180,3425,3420,3425,3415,2160
|
|
20250217,133100,11133909300,3420,3420,3425,3415,857
|
|
20250217,133000,11130977265,3420,3420,3425,3420,6816
|
|
20250217,132900,11107661150,3425,3415,3425,3415,4760
|
|
20250217,132800,11091388235,3415,3410,3415,3410,6973
|
|
20250217,132700,11067575490,3410,3415,3415,3405,3331
|
|
20250217,132600,11056211030,3415,3410,3415,3405,8167
|
|
20250217,132500,11028358735,3410,3405,3410,3405,5268
|
|
20250217,132400,11010415010,3405,3405,3410,3405,9292
|
|
20250217,132300,10978771060,3405,3410,3410,3405,11761
|
|
20250217,132200,10938702640,3405,3410,3410,3405,2601
|
|
20250217,132100,10929839265,3410,3405,3410,3400,7250
|
|
20250217,132000,10905148165,3405,3395,3405,3390,19016
|
|
20250217,131900,10840501605,3395,3400,3400,3395,16016
|
|
20250217,131800,10786096870,3400,3395,3400,3395,1562
|
|
20250217,131700,10780786320,3400,3400,3400,3395,773
|
|
20250217,131600,10778160380,3400,3405,3405,3395,18656
|
|
20250217,131500,10714797535,3405,3405,3405,3395,8069
|
|
20250217,131400,10687357705,3405,3405,3405,3395,55575
|
|
20250217,131300,10498424775,3405,3410,3410,3405,2022
|
|
20250217,131200,10491537620,3410,3410,3410,3405,8496
|
|
20250217,131100,10462606735,3405,3410,3415,3400,43233
|
|
20250217,131000,10315374310,3415,3410,3415,3410,1095
|
|
20250217,130900,10311634985,3410,3415,3415,3410,2162
|
|
20250217,130800,10304260870,3415,3415,3415,3415,5589
|
|
20250217,130700,10285174435,3415,3415,3420,3415,11585
|
|
20250217,130600,10245554895,3420,3425,3425,3415,1981
|
|
20250217,130500,10238779440,3425,3425,3425,3415,946
|
|
20250217,130400,10235547765,3425,3410,3425,3410,3690
|
|
20250217,130300,10222911570,3415,3420,3425,3415,22659
|
|
20250217,130200,10145480405,3420,3425,3430,3415,5351
|
|
20250217,130100,10127173775,3425,3420,3430,3410,12150
|
|
20250217,130000,10085651585,3420,3430,3440,3420,4705
|
|
20250217,125900,10069530845,3425,3440,3440,3425,8471
|
|
20250217,125800,10040475060,3435,3425,3440,3425,2159
|
|
20250217,125700,10033067875,3420,3440,3440,3420,26960
|
|
20250217,125600,9940703530,3435,3435,3440,3435,8880
|
|
20250217,125500,9910197115,3440,3440,3445,3435,7644
|
|
20250217,125400,9883900805,3440,3440,3445,3435,7842
|
|
20250217,125300,9856909350,3435,3435,3440,3435,2213
|
|
20250217,125200,9849304280,3440,3440,3445,3435,6490
|
|
20250217,125100,9826977250,3445,3450,3450,3445,2841
|
|
20250217,125000,9817187815,3445,3445,3450,3440,3223
|
|
20250217,124900,9806086745,3445,3445,3450,3445,3592
|
|
20250217,124800,9793706170,3450,3450,3450,3445,2162
|
|
20250217,124700,9786248270,3450,3455,3455,3445,3847
|
|
20250217,124600,9772991000,3450,3455,3455,3450,3576
|
|
20250217,124500,9760649935,3450,3460,3460,3450,4958
|
|
20250217,124400,9743531405,3460,3455,3460,3450,17714
|
|
20250217,124300,9682306305,3460,3460,3465,3455,10863
|
|
20250217,124200,9644712515,3460,3460,3465,3460,20728
|
|
20250217,124100,9572988740,3460,3455,3460,3450,10914
|
|
20250217,124000,9535269235,3455,3455,3455,3450,7258
|
|
20250217,123900,9510192895,3450,3445,3455,3445,6004
|
|
20250217,123800,9489451600,3455,3450,3455,3445,8973
|
|
20250217,123700,9458482785,3445,3445,3450,3445,8004
|
|
20250217,123600,9430879050,3445,3440,3450,3440,7270
|
|
20250217,123500,9405847005,3445,3445,3450,3440,3688
|
|
20250217,123400,9393148605,3445,3450,3450,3445,5859
|
|
20250217,123300,9372953390,3440,3450,3450,3435,2972
|
|
20250217,123200,9362735350,3435,3450,3450,3435,16700
|
|
20250217,123100,9305245440,3450,3445,3450,3445,2183
|
|
20250217,123000,9297716655,3445,3450,3450,3445,1531
|
|
20250217,122900,9292439940,3450,3450,3450,3445,988
|
|
20250217,122800,9289032350,3450,3445,3450,3445,2197
|
|
20250217,122700,9281458625,3445,3445,3445,3440,939
|
|
20250217,122600,9278224155,3440,3445,3445,3440,1272
|
|
20250217,122500,9273843780,3445,3445,3445,3440,2126
|
|
20250217,122400,9266521495,3440,3440,3445,3440,2297
|
|
20250217,122300,9258615360,3440,3445,3445,3440,404
|
|
20250217,122200,9257223585,3445,3445,3445,3440,3217
|
|
20250217,122100,9246152555,3445,3445,3445,3440,2214
|
|
20250217,122000,9238531415,3445,3445,3445,3440,2385
|
|
20250217,121900,9230323680,3445,3440,3445,3435,6604
|
|
20250217,121800,9207604045,3440,3435,3440,3435,5966
|
|
20250217,121700,9187101840,3435,3440,3440,3435,1551
|
|
20250217,121600,9181771210,3440,3440,3445,3440,11158
|
|
20250217,121500,9143385215,3440,3435,3440,3430,8983
|
|
20250217,121400,9112513755,3440,3440,3440,3435,2537
|
|
20250217,121300,9103792925,3440,3445,3445,3435,6774
|
|
20250217,121200,9080489855,3440,3435,3445,3435,1768
|
|
20250217,121100,9074409635,3435,3445,3445,3435,11151
|
|
20250217,121000,9036046980,3445,3450,3450,3445,2780
|
|
20250217,120900,9026464870,3450,3445,3455,3445,3886
|
|
20250217,120800,9013053235,3450,3450,3450,3445,2353
|
|
20250217,120700,9004943170,3445,3455,3455,3445,1726
|
|
20250217,120600,8998987545,3455,3440,3455,3440,13558
|
|
20250217,120500,8952247560,3440,3445,3445,3440,1223
|
|
20250217,120400,8948034785,3445,3445,3445,3440,1969
|
|
20250217,120300,8941251585,3445,3440,3445,3440,1265
|
|
20250217,120200,8936894205,3445,3445,3445,3435,1594
|
|
20250217,120100,8931408195,3445,3445,3445,3435,2074
|
|
20250217,120000,8924272240,3440,3445,3450,3440,7049
|
|
20250217,115900,8899976355,3445,3445,3445,3440,4016
|
|
20250217,115800,8886154400,3440,3445,3445,3440,5060
|
|
20250217,115700,8868724255,3445,3440,3445,3440,3536
|
|
20250217,115600,8856557195,3440,3440,3445,3435,6401
|
|
20250217,115500,8834549990,3440,3450,3450,3435,13543
|
|
20250217,115400,8787922690,3450,3445,3450,3445,6833
|
|
20250217,115300,8764376065,3445,3450,3450,3445,5582
|
|
20250217,115200,8745120280,3450,3450,3455,3445,7554
|
|
20250217,115100,8719058935,3450,3445,3450,3440,6269
|
|
20250217,115000,8697461485,3450,3460,3460,3445,12771
|
|
20250217,114900,8653352550,3455,3460,3460,3455,11282
|
|
20250217,114800,8614321750,3460,3455,3460,3455,6461
|
|
20250217,114700,8591975680,3455,3460,3460,3455,1885
|
|
20250217,114600,8585456325,3455,3455,3455,3450,19737
|
|
20250217,114500,8517267475,3455,3450,3455,3450,13560
|
|
20250217,114400,8470425495,3455,3455,3455,3450,2972
|
|
20250217,114300,8460167435,3450,3455,3455,3450,1341
|
|
20250217,114200,8455537035,3455,3450,3455,3445,5014
|
|
20250217,114100,8438224955,3450,3445,3455,3445,9760
|
|
20250217,114000,8404549110,3450,3450,3450,3440,1379
|
|
20250217,113900,8399796600,3450,3445,3450,3445,3687
|
|
20250217,113800,8387090455,3445,3450,3450,3445,2156
|
|
20250217,113700,8379658280,3450,3455,3455,3450,3597
|
|
20250217,113600,8367247145,3450,3450,3455,3450,6544
|
|
20250217,113500,8344664765,3450,3450,3455,3450,5899
|
|
20250217,113400,8324307705,3455,3455,3455,3450,27643
|
|
20250217,113300,8228887255,3455,3455,3455,3450,5605
|
|
20250217,113200,8209526235,3455,3450,3455,3450,11785
|
|
20250217,113100,8168835760,3450,3455,3455,3445,12533
|
|
20250217,113000,8125589410,3450,3450,3455,3450,17851
|
|
20250217,112900,8063998130,3445,3450,3450,3445,2989
|
|
20250217,112800,8053688625,3450,3445,3450,3440,20049
|
|
20250217,112700,7984603835,3445,3445,3445,3440,7116
|
|
20250217,112600,7960098920,3445,3440,3445,3435,11146
|
|
20250217,112500,7921756665,3440,3435,3440,3435,1698
|
|
20250217,112400,7915916200,3440,3435,3440,3430,5156
|
|
20250217,112300,7898205405,3435,3430,3440,3430,5411
|
|
20250217,112200,7879619910,3435,3440,3440,3430,4093
|
|
20250217,112100,7865559780,3440,3440,3440,3435,3127
|
|
20250217,112000,7854810900,3440,3435,3440,3435,3758
|
|
20250217,111900,7841889675,3435,3440,3440,3435,859
|
|
20250217,111800,7838934755,3440,3440,3445,3435,3949
|
|
20250217,111700,7825350845,3445,3445,3445,3440,2052
|
|
20250217,111600,7818285575,3445,3435,3445,3435,1720
|
|
20250217,111500,7812366790,3440,3435,3445,3425,22299
|
|
20250217,111400,7735825925,3435,3440,3440,3435,2545
|
|
20250217,111300,7727075650,3435,3435,3440,3425,12105
|
|
20250217,111200,7685532320,3435,3430,3435,3430,8927
|
|
20250217,111100,7654911965,3430,3430,3430,3425,4726
|
|
20250217,111000,7638702125,3425,3425,3425,3415,13817
|
|
20250217,110900,7591387900,3410,3430,3430,3410,24777
|
|
20250217,110800,7506771835,3435,3435,3435,3430,1231
|
|
20250217,110700,7502545920,3430,3435,3440,3425,2608
|
|
20250217,110600,7493595690,3425,3440,3440,3425,16835
|
|
20250217,110500,7435882955,3440,3435,3440,3435,3323
|
|
20250217,110400,7424458705,3435,3440,3440,3430,23482
|
|
20250217,110300,7343834725,3440,3435,3445,3435,6521
|
|
20250217,110200,7321402525,3440,3440,3440,3435,2255
|
|
20250217,110100,7313649020,3445,3445,3445,3440,2747
|
|
20250217,110000,7304196210,3445,3440,3445,3430,22280
|
|
20250217,105900,7227558255,3445,3450,3450,3445,9341
|
|
20250217,105800,7195365805,3450,3445,3450,3445,2410
|
|
20250217,105700,7187052320,3440,3450,3450,3440,4357
|
|
20250217,105600,7172028710,3445,3440,3445,3435,24676
|
|
20250217,105500,7087070115,3440,3435,3440,3430,16725
|
|
20250217,105400,7029670855,3440,3440,3440,3435,5728
|
|
20250217,105300,7009967785,3440,3440,3440,3435,3757
|
|
20250217,105200,6997044955,3440,3440,3445,3440,4472
|
|
20250217,105100,6981658605,3440,3440,3445,3440,14903
|
|
20250217,105000,6930386405,3440,3440,3445,3440,9835
|
|
20250217,104900,6896548100,3440,3445,3445,3440,7381
|
|
20250217,104800,6871126690,3445,3450,3455,3440,20003
|
|
20250217,104700,6802146910,3450,3455,3455,3440,18913
|
|
20250217,104600,6736902510,3455,3445,3455,3445,33177
|
|
20250217,104500,6622436995,3445,3445,3450,3440,29157
|
|
20250217,104400,6521901860,3445,3445,3445,3440,18281
|
|
20250217,104300,6458945800,3445,3445,3445,3435,11895
|
|
20250217,104200,6418027425,3445,3445,3450,3445,4290
|
|
20250217,104100,6403246645,3445,3435,3450,3430,60410
|
|
20250217,104000,6195234295,3435,3425,3435,3405,20367
|
|
20250217,103900,6125530310,3425,3430,3430,3420,7589
|
|
20250217,103800,6099529335,3430,3435,3435,3430,7156
|
|
20250217,103700,6074981795,3435,3440,3440,3435,7477
|
|
20250217,103600,6049286850,3435,3440,3445,3435,8718
|
|
20250217,103500,6019295945,3440,3425,3445,3410,67736
|
|
20250217,103400,5786601255,3425,3410,3435,3410,91489
|
|
20250217,103300,5473261450,3410,3400,3410,3395,9987
|
|
20250217,103200,5439241215,3400,3400,3400,3395,5983
|
|
20250217,103100,5418925810,3400,3395,3400,3395,155
|
|
20250217,103000,5418399085,3395,3395,3400,3395,1578
|
|
20250217,102900,5413041735,3400,3400,3410,3395,12156
|
|
20250217,102800,5371690885,3400,3400,3400,3400,6934
|
|
20250217,102700,5348115285,3395,3390,3400,3390,1348
|
|
20250217,102600,5343538665,3390,3390,3395,3385,1577
|
|
20250217,102500,5338192625,3390,3390,3390,3380,4892
|
|
20250217,102400,5321638225,3385,3390,3390,3385,2042
|
|
20250217,102300,5314722885,3390,3390,3390,3390,3220
|
|
20250217,102200,5303807085,3390,3390,3390,3390,2637
|
|
20250217,102100,5294867655,3390,3385,3390,3385,4384
|
|
20250217,102000,5280005935,3390,3385,3390,3380,5429
|
|
20250217,101900,5261637660,3385,3390,3390,3385,9878
|
|
20250217,101800,5228200285,3385,3410,3410,3385,47354
|
|
20250217,101700,5067329005,3405,3410,3410,3405,2441
|
|
20250217,101600,5059017275,3410,3410,3410,3405,3893
|
|
20250217,101500,5045760200,3410,3410,3410,3405,4153
|
|
20250217,101400,5031619115,3410,3415,3420,3410,7474
|
|
20250217,101300,5006125440,3420,3415,3420,3410,2012
|
|
20250217,101200,4999257280,3415,3425,3425,3415,12232
|
|
20250217,101100,4957445545,3425,3420,3425,3415,9560
|
|
20250217,101000,4924751760,3420,3420,3420,3415,4452
|
|
20250217,100900,4909526065,3415,3420,3425,3415,15757
|
|
20250217,100800,4855660245,3425,3425,3425,3420,5520
|
|
20250217,100700,4836774845,3420,3425,3425,3420,1235
|
|
20250217,100600,4832549955,3420,3410,3420,3410,10209
|
|
20250217,100500,4797668990,3415,3420,3420,3410,4269
|
|
20250217,100400,4783090500,3415,3420,3425,3415,9329
|
|
20250217,100300,4751185910,3420,3420,3425,3420,2009
|
|
20250217,100200,4744314545,3420,3415,3425,3415,6619
|
|
20250217,100100,4721669665,3425,3415,3425,3410,22865
|
|
20250217,100000,4643473040,3420,3400,3420,3400,13119
|
|
20250217,095900,4598731570,3400,3400,3410,3400,4654
|
|
20250217,095800,4582904025,3405,3405,3410,3400,6936
|
|
20250217,095700,4559299435,3410,3410,3415,3405,7623
|
|
20250217,095600,4533283135,3420,3410,3420,3405,16808
|
|
20250217,095500,4475916955,3410,3400,3420,3395,39357
|
|
20250217,095400,4341660605,3395,3420,3420,3390,20725
|
|
20250217,095300,4271074580,3420,3435,3435,3420,38662
|
|
20250217,095200,4138470540,3435,3420,3435,3420,46430
|
|
20250217,095100,3979418340,3425,3415,3425,3410,43345
|
|
20250217,095000,3831275955,3415,3405,3415,3400,24274
|
|
20250217,094900,3748528155,3405,3400,3405,3395,11274
|
|
20250217,094800,3710149895,3395,3400,3400,3395,5815
|
|
20250217,094700,3690389625,3400,3405,3405,3395,4257
|
|
20250217,094600,3675912410,3405,3390,3410,3390,74976
|
|
20250217,094500,3421121045,3385,3390,3390,3385,4327
|
|
20250217,094400,3406474145,3390,3390,3390,3385,4046
|
|
20250217,094300,3392769620,3390,3390,3395,3385,4839
|
|
20250217,094200,3376363180,3390,3390,3395,3390,4259
|
|
20250217,094100,3361923045,3390,3390,3395,3385,25726
|
|
20250217,094000,3274721430,3390,3390,3390,3380,14984
|
|
20250217,093900,3223995455,3390,3390,3390,3385,1818
|
|
20250217,093800,3217834660,3390,3395,3400,3380,17458
|
|
20250217,093700,3158569430,3395,3385,3400,3380,24064
|
|
20250217,093600,3076945210,3380,3385,3385,3380,23466
|
|
20250217,093500,2997599800,3385,3395,3395,3380,12104
|
|
20250217,093400,2956605560,3390,3400,3400,3390,18717
|
|
20250217,093300,2893025505,3405,3400,3405,3400,10026
|
|
20250217,093200,2858910555,3395,3380,3410,3380,111128
|
|
20250217,093100,2481611960,3380,3380,3385,3375,3159
|
|
20250217,093000,2470936480,3380,3370,3385,3370,13986
|
|
20250217,092900,2423734205,3370,3380,3385,3370,10320
|
|
20250217,092800,2388854060,3380,3375,3395,3370,57409
|
|
20250217,092700,2194687780,3370,3380,3380,3370,14993
|
|
20250217,092600,2144100635,3380,3370,3385,3365,42760
|
|
20250217,092500,1999648200,3370,3365,3375,3360,27022
|
|
20250217,092400,1908721945,3365,3365,3370,3355,17630
|
|
20250217,092300,1849426585,3355,3345,3370,3345,42578
|
|
20250217,092200,1706517530,3345,3330,3350,3330,33586
|
|
20250217,092100,1594298155,3330,3325,3335,3325,9944
|
|
20250217,092000,1561193895,3325,3330,3330,3325,4157
|
|
20250217,091900,1547368465,3330,3330,3335,3325,6487
|
|
20250217,091800,1525782530,3330,3330,3335,3325,13467
|
|
20250217,091700,1480936140,3325,3315,3330,3315,12896
|
|
20250217,091600,1438078295,3320,3315,3320,3315,10315
|
|
20250217,091500,1403849980,3315,3305,3315,3300,10545
|
|
20250217,091400,1368980370,3310,3305,3310,3300,4226
|
|
20250217,091300,1355015790,3305,3310,3310,3300,57033
|
|
20250217,091200,1166673975,3310,3310,3320,3305,18389
|
|
20250217,091100,1105728980,3315,3315,3320,3310,2271
|
|
20250217,091000,1098199075,3320,3310,3325,3310,13641
|
|
20250217,090900,1052914005,3320,3310,3320,3305,16742
|
|
20250217,090800,997406000,3315,3310,3315,3300,10369
|
|
20250217,090700,963121805,3305,3290,3305,3285,19471
|
|
20250217,090600,898929135,3290,3290,3295,3285,4363
|
|
20250217,090500,884574020,3295,3300,3300,3285,24782
|
|
20250217,090400,803011915,3295,3270,3300,3270,37853
|
|
20250217,090300,678378320,3255,3260,3270,3250,26705
|
|
20250217,090200,591424005,3255,3265,3270,3210,115469
|
|
20250217,090100,215692110,3270,3270,3275,3270,7179
|
|
20250217,090000,192205415,3270,3280,3290,3260,57018
|