722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,205900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,205800,24251026475,3380,3380,3380,3380,0
|
|
20250210,205700,24251026475,3380,3380,3380,3380,0
|
|
20250210,205600,24251026475,3380,3380,3380,3380,0
|
|
20250210,205500,24251026475,3380,3380,3380,3380,0
|
|
20250210,205400,24251026475,3380,3380,3380,3380,0
|
|
20250210,205300,24251026475,3380,3380,3380,3380,0
|
|
20250210,205200,24251026475,3380,3380,3380,3380,0
|
|
20250210,205100,24251026475,3380,3380,3380,3380,0
|
|
20250210,205000,24251026475,3380,3380,3380,3380,0
|
|
20250210,204900,24251026475,3380,3380,3380,3380,0
|
|
20250210,204800,24251026475,3380,3380,3380,3380,0
|
|
20250210,204700,24251026475,3380,3380,3380,3380,0
|
|
20250210,204600,24251026475,3380,3380,3380,3380,0
|
|
20250210,204500,24251026475,3380,3380,3380,3380,0
|
|
20250210,204400,24251026475,3380,3380,3380,3380,0
|
|
20250210,204300,24251026475,3380,3380,3380,3380,0
|
|
20250210,204200,24251026475,3380,3380,3380,3380,0
|
|
20250210,204100,24251026475,3380,3380,3380,3380,0
|
|
20250210,204000,24251026475,3380,3380,3380,3380,0
|
|
20250210,203900,24251026475,3380,3380,3380,3380,0
|
|
20250210,203800,24251026475,3380,3380,3380,3380,0
|
|
20250210,203700,24251026475,3380,3380,3380,3380,0
|
|
20250210,203600,24251026475,3380,3380,3380,3380,0
|
|
20250210,203500,24251026475,3380,3380,3380,3380,0
|
|
20250210,203400,24251026475,3380,3380,3380,3380,0
|
|
20250210,203300,24251026475,3380,3380,3380,3380,0
|
|
20250210,203200,24251026475,3380,3380,3380,3380,0
|
|
20250210,203100,24251026475,3380,3380,3380,3380,0
|
|
20250210,203000,24251026475,3380,3380,3380,3380,0
|
|
20250210,202900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,202800,24251026475,3380,3380,3380,3380,0
|
|
20250210,202700,24251026475,3380,3380,3380,3380,0
|
|
20250210,202600,24251026475,3380,3380,3380,3380,0
|
|
20250210,202500,24251026475,3380,3380,3380,3380,0
|
|
20250210,202400,24251026475,3380,3380,3380,3380,0
|
|
20250210,202300,24251026475,3380,3380,3380,3380,0
|
|
20250210,202200,24251026475,3380,3380,3380,3380,0
|
|
20250210,202100,24251026475,3380,3380,3380,3380,0
|
|
20250210,202000,24251026475,3380,3380,3380,3380,0
|
|
20250210,201900,24251026475,3380,3380,3380,3380,0
|
|
20250210,201800,24251026475,3380,3380,3380,3380,0
|
|
20250210,201700,24251026475,3380,3380,3380,3380,0
|
|
20250210,201600,24251026475,3380,3380,3380,3380,0
|
|
20250210,201500,24251026475,3380,3380,3380,3380,0
|
|
20250210,201400,24251026475,3380,3380,3380,3380,0
|
|
20250210,201300,24251026475,3380,3380,3380,3380,0
|
|
20250210,201200,24251026475,3380,3380,3380,3380,0
|
|
20250210,201100,24251026475,3380,3380,3380,3380,0
|
|
20250210,201000,24251026475,3380,3380,3380,3380,0
|
|
20250210,200900,24251026475,3380,3380,3380,3380,0
|
|
20250210,200800,24251026475,3380,3380,3380,3380,0
|
|
20250210,200700,24251026475,3380,3380,3380,3380,0
|
|
20250210,200600,24251026475,3380,3380,3380,3380,0
|
|
20250210,200500,24251026475,3380,3380,3380,3380,0
|
|
20250210,200400,24251026475,3380,3380,3380,3380,0
|
|
20250210,200300,24251026475,3380,3380,3380,3380,0
|
|
20250210,200200,24251026475,3380,3380,3380,3380,0
|
|
20250210,200100,24251026475,3380,3380,3380,3380,0
|
|
20250210,200000,24251026475,3380,3380,3380,3380,0
|
|
20250210,195900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,195800,24251026475,3380,3380,3380,3380,0
|
|
20250210,195700,24251026475,3380,3380,3380,3380,0
|
|
20250210,195600,24251026475,3380,3380,3380,3380,0
|
|
20250210,195500,24251026475,3380,3380,3380,3380,0
|
|
20250210,195400,24251026475,3380,3380,3380,3380,0
|
|
20250210,195300,24251026475,3380,3380,3380,3380,0
|
|
20250210,195200,24251026475,3380,3380,3380,3380,0
|
|
20250210,195100,24251026475,3380,3380,3380,3380,0
|
|
20250210,195000,24251026475,3380,3380,3380,3380,0
|
|
20250210,194900,24251026475,3380,3380,3380,3380,0
|
|
20250210,194800,24251026475,3380,3380,3380,3380,0
|
|
20250210,194700,24251026475,3380,3380,3380,3380,0
|
|
20250210,194600,24251026475,3380,3380,3380,3380,0
|
|
20250210,194500,24251026475,3380,3380,3380,3380,0
|
|
20250210,194400,24251026475,3380,3380,3380,3380,0
|
|
20250210,194300,24251026475,3380,3380,3380,3380,0
|
|
20250210,194200,24251026475,3380,3380,3380,3380,0
|
|
20250210,194100,24251026475,3380,3380,3380,3380,0
|
|
20250210,194000,24251026475,3380,3380,3380,3380,0
|
|
20250210,193900,24251026475,3380,3380,3380,3380,0
|
|
20250210,193800,24251026475,3380,3380,3380,3380,0
|
|
20250210,193700,24251026475,3380,3380,3380,3380,0
|
|
20250210,193600,24251026475,3380,3380,3380,3380,0
|
|
20250210,193500,24251026475,3380,3380,3380,3380,0
|
|
20250210,193400,24251026475,3380,3380,3380,3380,0
|
|
20250210,193300,24251026475,3380,3380,3380,3380,0
|
|
20250210,193200,24251026475,3380,3380,3380,3380,0
|
|
20250210,193100,24251026475,3380,3380,3380,3380,0
|
|
20250210,193000,24251026475,3380,3380,3380,3380,0
|
|
20250210,192900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,192800,24251026475,3380,3380,3380,3380,0
|
|
20250210,192700,24251026475,3380,3380,3380,3380,0
|
|
20250210,192600,24251026475,3380,3380,3380,3380,0
|
|
20250210,192500,24251026475,3380,3380,3380,3380,0
|
|
20250210,192400,24251026475,3380,3380,3380,3380,0
|
|
20250210,192300,24251026475,3380,3380,3380,3380,0
|
|
20250210,192200,24251026475,3380,3380,3380,3380,0
|
|
20250210,192100,24251026475,3380,3380,3380,3380,0
|
|
20250210,192000,24251026475,3380,3380,3380,3380,0
|
|
20250210,191900,24251026475,3380,3380,3380,3380,0
|
|
20250210,191800,24251026475,3380,3380,3380,3380,0
|
|
20250210,191700,24251026475,3380,3380,3380,3380,0
|
|
20250210,191600,24251026475,3380,3380,3380,3380,0
|
|
20250210,191500,24251026475,3380,3380,3380,3380,0
|
|
20250210,191400,24251026475,3380,3380,3380,3380,0
|
|
20250210,191300,24251026475,3380,3380,3380,3380,0
|
|
20250210,191200,24251026475,3380,3380,3380,3380,0
|
|
20250210,191100,24251026475,3380,3380,3380,3380,0
|
|
20250210,191000,24251026475,3380,3380,3380,3380,0
|
|
20250210,190900,24251026475,3380,3380,3380,3380,0
|
|
20250210,190800,24251026475,3380,3380,3380,3380,0
|
|
20250210,190700,24251026475,3380,3380,3380,3380,0
|
|
20250210,190600,24251026475,3380,3380,3380,3380,0
|
|
20250210,190500,24251026475,3380,3380,3380,3380,0
|
|
20250210,190400,24251026475,3380,3380,3380,3380,0
|
|
20250210,190300,24251026475,3380,3380,3380,3380,0
|
|
20250210,190200,24251026475,3380,3380,3380,3380,0
|
|
20250210,190100,24251026475,3380,3380,3380,3380,0
|
|
20250210,190000,24251026475,3380,3380,3380,3380,0
|
|
20250210,185900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,185800,24251026475,3380,3380,3380,3380,0
|
|
20250210,185700,24251026475,3380,3380,3380,3380,0
|
|
20250210,185600,24251026475,3380,3380,3380,3380,0
|
|
20250210,185500,24251026475,3380,3380,3380,3380,0
|
|
20250210,185400,24251026475,3380,3380,3380,3380,0
|
|
20250210,185300,24251026475,3380,3380,3380,3380,0
|
|
20250210,185200,24251026475,3380,3380,3380,3380,0
|
|
20250210,185100,24251026475,3380,3380,3380,3380,0
|
|
20250210,185000,24251026475,3380,3380,3380,3380,0
|
|
20250210,184900,24251026475,3380,3380,3380,3380,0
|
|
20250210,184800,24251026475,3380,3380,3380,3380,0
|
|
20250210,184700,24251026475,3380,3380,3380,3380,0
|
|
20250210,184600,24251026475,3380,3380,3380,3380,0
|
|
20250210,184500,24251026475,3380,3380,3380,3380,0
|
|
20250210,184400,24251026475,3380,3380,3380,3380,0
|
|
20250210,184300,24251026475,3380,3380,3380,3380,0
|
|
20250210,184200,24251026475,3380,3380,3380,3380,0
|
|
20250210,184100,24251026475,3380,3380,3380,3380,0
|
|
20250210,184000,24251026475,3380,3380,3380,3380,0
|
|
20250210,183900,24251026475,3380,3380,3380,3380,0
|
|
20250210,183800,24251026475,3380,3380,3380,3380,0
|
|
20250210,183700,24251026475,3380,3380,3380,3380,0
|
|
20250210,183600,24251026475,3380,3380,3380,3380,0
|
|
20250210,183500,24251026475,3380,3380,3380,3380,0
|
|
20250210,183400,24251026475,3380,3380,3380,3380,0
|
|
20250210,183300,24251026475,3380,3380,3380,3380,0
|
|
20250210,183200,24251026475,3380,3380,3380,3380,0
|
|
20250210,183100,24251026475,3380,3380,3380,3380,0
|
|
20250210,183000,24251026475,3380,3380,3380,3380,0
|
|
20250210,182900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,182800,24251026475,3380,3380,3380,3380,0
|
|
20250210,182700,24251026475,3380,3380,3380,3380,0
|
|
20250210,182600,24251026475,3380,3380,3380,3380,0
|
|
20250210,182500,24251026475,3380,3380,3380,3380,0
|
|
20250210,182400,24251026475,3380,3380,3380,3380,0
|
|
20250210,182300,24251026475,3380,3380,3380,3380,0
|
|
20250210,182200,24251026475,3380,3380,3380,3380,0
|
|
20250210,182100,24251026475,3380,3380,3380,3380,0
|
|
20250210,182000,24251026475,3380,3380,3380,3380,0
|
|
20250210,181900,24251026475,3380,3380,3380,3380,0
|
|
20250210,181800,24251026475,3380,3380,3380,3380,0
|
|
20250210,181700,24251026475,3380,3380,3380,3380,0
|
|
20250210,181600,24251026475,3380,3380,3380,3380,0
|
|
20250210,181500,24251026475,3380,3380,3380,3380,0
|
|
20250210,181400,24251026475,3380,3380,3380,3380,0
|
|
20250210,181300,24251026475,3380,3380,3380,3380,0
|
|
20250210,181200,24251026475,3380,3380,3380,3380,0
|
|
20250210,181100,24251026475,3380,3380,3380,3380,0
|
|
20250210,181000,24251026475,3380,3380,3380,3380,0
|
|
20250210,180900,24251026475,3380,3380,3380,3380,0
|
|
20250210,180800,24251026475,3380,3380,3380,3380,0
|
|
20250210,180700,24251026475,3380,3380,3380,3380,0
|
|
20250210,180600,24251026475,3380,3380,3380,3380,0
|
|
20250210,180500,24251026475,3380,3380,3380,3380,0
|
|
20250210,180400,24251026475,3380,3380,3380,3380,0
|
|
20250210,180300,24251026475,3380,3380,3380,3380,0
|
|
20250210,180200,24251026475,3380,3380,3380,3380,0
|
|
20250210,180100,24251026475,3380,3380,3380,3380,0
|
|
20250210,180000,24251026475,3380,3380,3380,3380,0
|
|
20250210,175900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,175800,24251026475,3380,3380,3380,3380,0
|
|
20250210,175700,24251026475,3380,3380,3380,3380,0
|
|
20250210,175600,24251026475,3380,3380,3380,3380,0
|
|
20250210,175500,24251026475,3380,3380,3380,3380,0
|
|
20250210,175400,24251026475,3380,3380,3380,3380,0
|
|
20250210,175300,24251026475,3380,3380,3380,3380,0
|
|
20250210,175200,24251026475,3380,3380,3380,3380,0
|
|
20250210,175100,24251026475,3380,3380,3380,3380,0
|
|
20250210,175000,24251026475,3380,3380,3380,3380,0
|
|
20250210,174900,24251026475,3380,3380,3380,3380,0
|
|
20250210,174800,24251026475,3380,3380,3380,3380,0
|
|
20250210,174700,24251026475,3380,3380,3380,3380,0
|
|
20250210,174600,24251026475,3380,3380,3380,3380,0
|
|
20250210,174500,24251026475,3380,3380,3380,3380,0
|
|
20250210,174400,24251026475,3380,3380,3380,3380,0
|
|
20250210,174300,24251026475,3380,3380,3380,3380,0
|
|
20250210,174200,24251026475,3380,3380,3380,3380,0
|
|
20250210,174100,24251026475,3380,3380,3380,3380,0
|
|
20250210,174000,24251026475,3380,3380,3380,3380,0
|
|
20250210,173900,24251026475,3380,3380,3380,3380,0
|
|
20250210,173800,24251026475,3380,3380,3380,3380,0
|
|
20250210,173700,24251026475,3380,3380,3380,3380,0
|
|
20250210,173600,24251026475,3380,3380,3380,3380,0
|
|
20250210,173500,24251026475,3380,3380,3380,3380,0
|
|
20250210,173400,24251026475,3380,3380,3380,3380,0
|
|
20250210,173300,24251026475,3380,3380,3380,3380,0
|
|
20250210,173200,24251026475,3380,3380,3380,3380,0
|
|
20250210,173100,24251026475,3380,3380,3380,3380,0
|
|
20250210,173000,24251026475,3380,3380,3380,3380,0
|
|
20250210,172900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,172800,24251026475,3380,3380,3380,3380,0
|
|
20250210,172700,24251026475,3380,3380,3380,3380,0
|
|
20250210,172600,24251026475,3380,3380,3380,3380,0
|
|
20250210,172500,24251026475,3380,3380,3380,3380,0
|
|
20250210,172400,24251026475,3380,3380,3380,3380,0
|
|
20250210,172300,24251026475,3380,3380,3380,3380,0
|
|
20250210,172200,24251026475,3380,3380,3380,3380,0
|
|
20250210,172100,24251026475,3380,3380,3380,3380,0
|
|
20250210,172000,24251026475,3380,3380,3380,3380,0
|
|
20250210,171900,24251026475,3380,3380,3380,3380,0
|
|
20250210,171800,24251026475,3380,3380,3380,3380,0
|
|
20250210,171700,24251026475,3380,3380,3380,3380,0
|
|
20250210,171600,24251026475,3380,3380,3380,3380,0
|
|
20250210,171500,24251026475,3380,3380,3380,3380,0
|
|
20250210,171400,24251026475,3380,3380,3380,3380,0
|
|
20250210,171300,24251026475,3380,3380,3380,3380,0
|
|
20250210,171200,24251026475,3380,3380,3380,3380,0
|
|
20250210,171100,24251026475,3380,3380,3380,3380,0
|
|
20250210,171000,24251026475,3380,3380,3380,3380,0
|
|
20250210,170900,24251026475,3380,3380,3380,3380,0
|
|
20250210,170800,24251026475,3380,3380,3380,3380,0
|
|
20250210,170700,24251026475,3380,3380,3380,3380,0
|
|
20250210,170600,24251026475,3380,3380,3380,3380,0
|
|
20250210,170500,24251026475,3380,3380,3380,3380,0
|
|
20250210,170400,24251026475,3380,3380,3380,3380,0
|
|
20250210,170300,24251026475,3380,3380,3380,3380,0
|
|
20250210,170200,24251026475,3380,3380,3380,3380,0
|
|
20250210,170100,24251026475,3380,3380,3380,3380,0
|
|
20250210,170000,24251026475,3380,3380,3380,3380,0
|
|
20250210,165900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,165800,24251026475,3380,3380,3380,3380,0
|
|
20250210,165700,24251026475,3380,3380,3380,3380,0
|
|
20250210,165600,24251026475,3380,3380,3380,3380,0
|
|
20250210,165500,24251026475,3380,3380,3380,3380,0
|
|
20250210,165400,24251026475,3380,3380,3380,3380,0
|
|
20250210,165300,24251026475,3380,3380,3380,3380,0
|
|
20250210,165200,24251026475,3380,3380,3380,3380,0
|
|
20250210,165100,24251026475,3380,3380,3380,3380,0
|
|
20250210,165000,24251026475,3380,3380,3380,3380,0
|
|
20250210,164900,24251026475,3380,3380,3380,3380,0
|
|
20250210,164800,24251026475,3380,3380,3380,3380,0
|
|
20250210,164700,24251026475,3380,3380,3380,3380,0
|
|
20250210,164600,24251026475,3380,3380,3380,3380,0
|
|
20250210,164500,24251026475,3380,3380,3380,3380,0
|
|
20250210,164400,24251026475,3380,3380,3380,3380,0
|
|
20250210,164300,24251026475,3380,3380,3380,3380,0
|
|
20250210,164200,24251026475,3380,3380,3380,3380,0
|
|
20250210,164100,24251026475,3380,3380,3380,3380,0
|
|
20250210,164000,24251026475,3380,3380,3380,3380,0
|
|
20250210,163900,24251026475,3380,3380,3380,3380,0
|
|
20250210,163800,24251026475,3380,3380,3380,3380,0
|
|
20250210,163700,24251026475,3380,3380,3380,3380,0
|
|
20250210,163600,24251026475,3380,3380,3380,3380,0
|
|
20250210,163500,24251026475,3380,3380,3380,3380,0
|
|
20250210,163400,24251026475,3380,3380,3380,3380,0
|
|
20250210,163300,24251026475,3380,3380,3380,3380,0
|
|
20250210,163200,24251026475,3380,3380,3380,3380,0
|
|
20250210,163100,24251026475,3380,3380,3380,3380,0
|
|
20250210,163000,24251026475,3380,3380,3380,3380,0
|
|
20250210,162900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,162800,24251026475,3380,3380,3380,3380,0
|
|
20250210,162700,24251026475,3380,3380,3380,3380,0
|
|
20250210,162600,24251026475,3380,3380,3380,3380,0
|
|
20250210,162500,24251026475,3380,3380,3380,3380,0
|
|
20250210,162400,24251026475,3380,3380,3380,3380,0
|
|
20250210,162300,24251026475,3380,3380,3380,3380,0
|
|
20250210,162200,24251026475,3380,3380,3380,3380,0
|
|
20250210,162100,24251026475,3380,3380,3380,3380,0
|
|
20250210,162000,24251026475,3380,3380,3380,3380,0
|
|
20250210,161900,24251026475,3380,3380,3380,3380,0
|
|
20250210,161800,24251026475,3380,3380,3380,3380,0
|
|
20250210,161700,24251026475,3380,3380,3380,3380,0
|
|
20250210,161600,24251026475,3380,3380,3380,3380,0
|
|
20250210,161500,24251026475,3380,3380,3380,3380,0
|
|
20250210,161400,24251026475,3380,3380,3380,3380,0
|
|
20250210,161300,24251026475,3380,3380,3380,3380,0
|
|
20250210,161200,24251026475,3380,3380,3380,3380,0
|
|
20250210,161100,24251026475,3380,3380,3380,3380,0
|
|
20250210,161000,24251026475,3380,3380,3380,3380,0
|
|
20250210,160900,24251026475,3380,3380,3380,3380,0
|
|
20250210,160800,24251026475,3380,3380,3380,3380,0
|
|
20250210,160700,24251026475,3380,3380,3380,3380,0
|
|
20250210,160600,24251026475,3380,3380,3380,3380,0
|
|
20250210,160500,24251026475,3380,3380,3380,3380,0
|
|
20250210,160400,24251026475,3380,3380,3380,3380,0
|
|
20250210,160300,24251026475,3380,3380,3380,3380,0
|
|
20250210,160200,24251026475,3380,3380,3380,3380,0
|
|
20250210,160100,24251026475,3380,3380,3380,3380,0
|
|
20250210,160000,24251026475,3380,3380,3380,3380,0
|
|
20250210,155900,24251026475,3380,3380,3380,3380,68856
|
|
20250210,155800,24251026475,3380,3380,3380,3380,0
|
|
20250210,155700,24251026475,3380,3380,3380,3380,0
|
|
20250210,155600,24251026475,3380,3380,3380,3380,0
|
|
20250210,155500,24251026475,3380,3380,3380,3380,0
|
|
20250210,155400,24251026475,3380,3380,3380,3380,0
|
|
20250210,155300,24251026475,3380,3380,3380,3380,0
|
|
20250210,155200,24251026475,3380,3380,3380,3380,0
|
|
20250210,155100,24251026475,3380,3380,3380,3380,0
|
|
20250210,155000,24251026475,3380,3380,3380,3380,0
|
|
20250210,154900,24251026475,3380,3380,3380,3380,0
|
|
20250210,154800,24251026475,3380,3380,3380,3380,0
|
|
20250210,154700,24251026475,3380,3380,3380,3380,0
|
|
20250210,154600,24251026475,3380,3380,3380,3380,0
|
|
20250210,154500,24251026475,3380,3380,3380,3380,0
|
|
20250210,154400,24251026475,3380,3380,3380,3380,0
|
|
20250210,154300,24251026475,3380,3380,3380,3380,0
|
|
20250210,154200,24251026475,3380,3380,3380,3380,0
|
|
20250210,154100,24251026475,3380,3380,3380,3380,0
|
|
20250210,154000,24251026475,3380,3380,3380,3380,0
|
|
20250210,153900,24251026475,3380,3380,3380,3380,0
|
|
20250210,153800,24251026475,3380,3380,3380,3380,0
|
|
20250210,153700,24251026475,3380,3380,3380,3380,0
|
|
20250210,153600,24251026475,3380,3380,3380,3380,0
|
|
20250210,153500,24251026475,3380,3380,3380,3380,0
|
|
20250210,153400,24251026475,3380,3380,3380,3380,0
|
|
20250210,153300,24251026475,3380,3380,3380,3380,0
|
|
20250210,153200,24251026475,3380,3380,3380,3380,0
|
|
20250210,153100,24251026475,3380,3380,3380,3380,0
|
|
20250210,153000,24251026475,3380,3380,3380,3380,68856
|
|
20250210,152900,24018293195,3390,3390,3390,3390,0
|
|
20250210,152800,24018293195,3390,3390,3390,3390,0
|
|
20250210,152700,24018293195,3390,3390,3390,3390,0
|
|
20250210,152600,24018293195,3390,3390,3390,3390,0
|
|
20250210,152500,24018293195,3390,3390,3390,3390,0
|
|
20250210,152400,24018293195,3390,3390,3390,3390,0
|
|
20250210,152300,24018293195,3390,3390,3390,3390,0
|
|
20250210,152200,24018293195,3390,3390,3390,3390,0
|
|
20250210,152100,24018293195,3390,3390,3390,3390,0
|
|
20250210,152000,24018293195,3390,3390,3390,3390,0
|
|
20250210,151900,24018293195,3390,3390,3390,3380,23382
|
|
20250210,151800,23939064010,3390,3390,3390,3385,4013
|
|
20250210,151700,23925470460,3390,3390,3390,3385,18355
|
|
20250210,151600,23863301555,3390,3385,3390,3380,18764
|
|
20250210,151500,23799741965,3385,3385,3390,3380,16896
|
|
20250210,151400,23742572955,3385,3385,3385,3380,14602
|
|
20250210,151300,23693148385,3380,3385,3385,3380,3863
|
|
20250210,151200,23680080280,3385,3370,3385,3370,25609
|
|
20250210,151100,23593511090,3380,3375,3380,3370,7612
|
|
20250210,151000,23567837035,3375,3380,3380,3370,4750
|
|
20250210,150900,23551813490,3380,3375,3380,3370,7909
|
|
20250210,150800,23525118235,3375,3370,3375,3370,21291
|
|
20250210,150700,23453361875,3370,3370,3375,3365,12582
|
|
20250210,150600,23410983545,3370,3380,3380,3370,6663
|
|
20250210,150500,23388522070,3380,3370,3380,3365,11539
|
|
20250210,150400,23349581380,3375,3380,3380,3365,70804
|
|
20250210,150300,23110885290,3380,3375,3380,3375,7087
|
|
20250210,150200,23086965685,3375,3380,3380,3375,6824
|
|
20250210,150100,23063907550,3380,3385,3385,3375,3371
|
|
20250210,150000,23052514245,3380,3385,3385,3380,5945
|
|
20250210,145900,23032397450,3385,3375,3385,3370,11081
|
|
20250210,145800,22994951035,3375,3375,3380,3370,3802
|
|
20250210,145700,22982121480,3375,3380,3380,3370,8998
|
|
20250210,145600,22951769800,3375,3375,3375,3375,6316
|
|
20250210,145500,22930453300,3380,3375,3380,3370,22236
|
|
20250210,145400,22855446440,3375,3370,3375,3370,3186
|
|
20250210,145300,22844704745,3370,3375,3375,3370,4308
|
|
20250210,145200,22830177750,3375,3370,3375,3370,3054
|
|
20250210,145100,22819873170,3375,3370,3375,3370,6235
|
|
20250210,145000,22798859980,3375,3375,3375,3370,2207
|
|
20250210,144900,22791411400,3370,3370,3375,3370,9595
|
|
20250210,144800,22759045620,3375,3370,3375,3370,13282
|
|
20250210,144700,22714255245,3375,3370,3375,3370,11469
|
|
20250210,144600,22675597190,3370,3370,3375,3370,6118
|
|
20250210,144500,22654976995,3370,3375,3375,3370,12271
|
|
20250210,144400,22613619920,3375,3375,3375,3370,6012
|
|
20250210,144300,22593347955,3370,3380,3380,3370,5497
|
|
20250210,144200,22574800235,3370,3375,3380,3370,9314
|
|
20250210,144100,22543394395,3375,3380,3380,3375,2990
|
|
20250210,144000,22533302915,3375,3375,3375,3370,7735
|
|
20250210,143900,22507210370,3375,3370,3375,3370,4957
|
|
20250210,143800,22490498125,3370,3370,3375,3370,8344
|
|
20250210,143700,22462378645,3370,3370,3375,3370,10293
|
|
20250210,143600,22427687935,3375,3380,3380,3370,3123
|
|
20250210,143500,22417147915,3380,3375,3380,3375,6472
|
|
20250210,143400,22395303585,3375,3380,3380,3370,4390
|
|
20250210,143300,22380490100,3375,3375,3380,3370,9760
|
|
20250210,143200,22347554185,3380,3375,3380,3370,8224
|
|
20250210,143100,22319797145,3380,3375,3380,3370,9050
|
|
20250210,143000,22289274125,3370,3380,3380,3370,11228
|
|
20250210,142900,22251384420,3375,3380,3380,3375,9082
|
|
20250210,142800,22220732275,3380,3380,3380,3375,2517
|
|
20250210,142700,22212236475,3380,3380,3385,3375,5457
|
|
20250210,142600,22193794260,3380,3375,3380,3375,25555
|
|
20250210,142500,22107510195,3380,3380,3385,3380,20537
|
|
20250210,142400,22038090115,3385,3385,3385,3380,10329
|
|
20250210,142300,22003172215,3385,3380,3390,3380,5379
|
|
20250210,142200,21984980615,3385,3385,3385,3380,17899
|
|
20250210,142100,21924476230,3385,3390,3390,3380,7748
|
|
20250210,142000,21898244270,3390,3385,3390,3380,4930
|
|
20250210,141900,21881553670,3385,3385,3385,3385,5507
|
|
20250210,141800,21862912475,3385,3385,3390,3385,4350
|
|
20250210,141700,21848177725,3385,3385,3390,3385,3522
|
|
20250210,141600,21836255030,3385,3385,3385,3385,515
|
|
20250210,141500,21834511755,3390,3385,3390,3385,7039
|
|
20250210,141400,21810684725,3385,3390,3390,3380,428
|
|
20250210,141300,21809236690,3380,3380,3390,3380,15275
|
|
20250210,141200,21757564320,3385,3380,3385,3380,4485
|
|
20250210,141100,21742385095,3385,3385,3385,3380,16983
|
|
20250210,141000,21684979565,3380,3385,3385,3380,4571
|
|
20250210,140900,21669516105,3385,3390,3390,3385,8825
|
|
20250210,140800,21639640850,3385,3385,3390,3385,12779
|
|
20250210,140700,21596376935,3390,3390,3395,3385,6874
|
|
20250210,140600,21573074790,3390,3390,3395,3385,5152
|
|
20250210,140500,21555609850,3390,3390,3390,3385,1443
|
|
20250210,140400,21550719190,3390,3390,3390,3385,6940
|
|
20250210,140300,21527224795,3390,3390,3390,3385,397
|
|
20250210,140200,21525880870,3385,3385,3385,3380,2766
|
|
20250210,140100,21516522125,3385,3380,3385,3380,10077
|
|
20250210,140000,21482447370,3385,3385,3385,3380,5924
|
|
20250210,135900,21462395685,3385,3385,3390,3385,22073
|
|
20250210,135800,21387678020,3385,3395,3395,3385,5084
|
|
20250210,135700,21370438430,3395,3390,3395,3390,5650
|
|
20250210,135600,21351284905,3390,3390,3395,3390,1287
|
|
20250210,135500,21346921965,3390,3395,3395,3390,1922
|
|
20250210,135400,21340405385,3395,3395,3395,3395,2633
|
|
20250210,135300,21331466350,3395,3395,3395,3395,4086
|
|
20250210,135200,21317594380,3395,3395,3400,3390,3746
|
|
20250210,135100,21304868910,3395,3385,3400,3385,2936
|
|
20250210,135000,21294897880,3385,3400,3400,3385,19924
|
|
20250210,134900,21227310170,3400,3395,3400,3395,1686
|
|
20250210,134800,21221582425,3395,3390,3400,3390,12231
|
|
20250210,134700,21180082715,3390,3390,3390,3385,1620
|
|
20250210,134600,21174596570,3385,3390,3390,3385,5483
|
|
20250210,134500,21156031880,3390,3390,3390,3385,4561
|
|
20250210,134400,21140587500,3390,3390,3395,3390,3714
|
|
20250210,134300,21127988320,3390,3390,3395,3385,10884
|
|
20250210,134200,21091094605,3390,3390,3395,3390,5225
|
|
20250210,134100,21073379355,3395,3390,3395,3385,18770
|
|
20250210,134000,21009746805,3390,3390,3395,3385,11319
|
|
20250210,133900,20971390885,3390,3390,3390,3385,2235
|
|
20250210,133800,20963819120,3390,3385,3390,3385,3036
|
|
20250210,133700,20953542250,3385,3385,3390,3385,3233
|
|
20250210,133600,20942598535,3390,3385,3390,3385,6757
|
|
20250210,133500,20919718835,3390,3395,3400,3385,33265
|
|
20250210,133400,20807017575,3395,3400,3400,3395,4746
|
|
20250210,133300,20790904815,3395,3400,3400,3395,1197
|
|
20250210,133200,20786836520,3395,3395,3400,3395,6966
|
|
20250210,133100,20763184440,3395,3400,3405,3395,18972
|
|
20250210,133000,20698753165,3400,3400,3405,3400,26815
|
|
20250210,132900,20607572460,3405,3400,3405,3400,4973
|
|
20250210,132800,20590640130,3405,3405,3405,3400,4025
|
|
20250210,132700,20576935960,3405,3405,3405,3400,17095
|
|
20250210,132600,20518745330,3405,3405,3410,3400,11318
|
|
20250210,132500,20480207800,3400,3400,3405,3395,27418
|
|
20250210,132400,20386992090,3400,3400,3400,3395,9888
|
|
20250210,132300,20353391135,3395,3395,3400,3390,23146
|
|
20250210,132200,20274802330,3395,3395,3395,3390,18667
|
|
20250210,132100,20211429230,3395,3380,3395,3380,23212
|
|
20250210,132000,20132784400,3385,3380,3385,3375,9721
|
|
20250210,131900,20099930045,3380,3380,3380,3375,6794
|
|
20250210,131800,20076994780,3380,3385,3385,3375,13836
|
|
20250210,131700,20030236605,3385,3385,3385,3380,2326
|
|
20250210,131600,20022367700,3385,3390,3390,3380,7690
|
|
20250210,131500,19996355835,3390,3385,3390,3380,10365
|
|
20250210,131400,19961268185,3385,3385,3385,3380,10284
|
|
20250210,131300,19926457135,3385,3385,3385,3380,2721
|
|
20250210,131200,19917249400,3380,3385,3385,3380,27256
|
|
20250210,131100,19825007515,3385,3375,3385,3370,14787
|
|
20250210,131000,19775068905,3375,3375,3375,3370,1524
|
|
20250210,130900,19769927340,3375,3375,3375,3370,2256
|
|
20250210,130800,19762315345,3375,3375,3375,3370,4683
|
|
20250210,130700,19746527945,3375,3370,3375,3370,5723
|
|
20250210,130600,19727227730,3375,3375,3375,3370,6563
|
|
20250210,130500,19705108050,3375,3375,3375,3370,5657
|
|
20250210,130400,19686042000,3370,3375,3380,3370,5436
|
|
20250210,130300,19667702700,3380,3375,3380,3375,3438
|
|
20250210,130200,19656099440,3380,3380,3385,3380,1627
|
|
20250210,130100,19650599415,3385,3380,3390,3380,6961
|
|
20250210,130000,19627055340,3380,3375,3380,3370,8650
|
|
20250210,125900,19597871520,3370,3370,3375,3370,1689
|
|
20250210,125800,19592179410,3370,3370,3375,3365,3544
|
|
20250210,125700,19580237145,3370,3370,3375,3370,9430
|
|
20250210,125600,19548457960,3370,3370,3375,3370,396
|
|
20250210,125500,19547123415,3370,3370,3375,3365,8468
|
|
20250210,125400,19518594710,3370,3370,3370,3365,9131
|
|
20250210,125300,19487861415,3370,3370,3375,3370,3967
|
|
20250210,125200,19474492615,3370,3370,3375,3365,3751
|
|
20250210,125100,19461852710,3370,3370,3375,3365,6969
|
|
20250210,125000,19438367660,3365,3380,3380,3365,56565
|
|
20250210,124900,19247752795,3375,3380,3380,3375,7413
|
|
20250210,124800,19222720265,3380,3375,3380,3375,7714
|
|
20250210,124700,19196685170,3375,3380,3380,3375,2099
|
|
20250210,124600,19189596995,3380,3385,3385,3375,1762
|
|
20250210,124500,19183643070,3380,3385,3385,3380,1584
|
|
20250210,124400,19178288130,3385,3385,3385,3380,2533
|
|
20250210,124300,19169724325,3380,3385,3385,3380,1733
|
|
20250210,124200,19163866780,3380,3375,3380,3375,3003
|
|
20250210,124100,19153716765,3380,3375,3380,3375,8832
|
|
20250210,124000,19123908170,3375,3380,3380,3375,5627
|
|
20250210,123900,19104901315,3385,3380,3385,3380,7269
|
|
20250210,123800,19080332065,3380,3390,3390,3380,3867
|
|
20250210,123700,19067244995,3390,3385,3390,3385,1124
|
|
20250210,123600,19063438720,3385,3385,3385,3380,5654
|
|
20250210,123500,19044317730,3385,3390,3390,3385,1530
|
|
20250210,123400,19039132090,3385,3380,3385,3380,4797
|
|
20250210,123300,19022906780,3380,3380,3385,3375,9340
|
|
20250210,123200,18991354365,3380,3380,3380,3375,5106
|
|
20250210,123100,18974107835,3375,3380,3380,3375,22176
|
|
20250210,123000,18899166955,3385,3380,3385,3380,8097
|
|
20250210,122900,18871795225,3380,3380,3385,3380,8018
|
|
20250210,122800,18844693830,3385,3385,3390,3385,4863
|
|
20250210,122700,18828228480,3390,3390,3390,3385,353
|
|
20250210,122600,18827031825,3390,3385,3395,3380,16508
|
|
20250210,122500,18771108470,3385,3380,3385,3380,6121
|
|
20250210,122400,18750393310,3380,3385,3385,3380,2689
|
|
20250210,122300,18741302605,3385,3385,3385,3380,1446
|
|
20250210,122200,18736411895,3380,3380,3380,3380,2434
|
|
20250210,122100,18728184975,3385,3385,3385,3385,2464
|
|
20250210,122000,18719844335,3385,3385,3385,3380,823
|
|
20250210,121900,18717060710,3380,3385,3390,3380,10209
|
|
20250210,121800,18682511700,3385,3385,3385,3385,50
|
|
20250210,121700,18682342450,3390,3385,3390,3385,1310
|
|
20250210,121600,18677906600,3385,3385,3390,3385,6291
|
|
20250210,121500,18656610825,3385,3390,3390,3385,1797
|
|
20250210,121400,18650519570,3390,3385,3390,3385,101
|
|
20250210,121300,18650177580,3385,3390,3390,3385,1195
|
|
20250210,121200,18646127775,3390,3385,3390,3385,4866
|
|
20250210,121100,18629650390,3385,3385,3390,3385,3783
|
|
20250210,121000,18616844925,3385,3380,3385,3380,9199
|
|
20250210,120900,18585718570,3380,3380,3385,3380,3781
|
|
20250210,120800,18572930390,3380,3380,3385,3380,2314
|
|
20250210,120700,18565109010,3380,3385,3385,3380,11903
|
|
20250210,120600,18524868845,3380,3385,3385,3380,32
|
|
20250210,120500,18524760595,3380,3380,3385,3380,4000
|
|
20250210,120400,18511236225,3380,3390,3390,3380,3662
|
|
20250210,120300,18498842350,3385,3385,3390,3385,1125
|
|
20250210,120200,18495034215,3385,3385,3385,3380,5957
|
|
20250210,120100,18474872825,3385,3385,3390,3380,31434
|
|
20250210,120000,18368563585,3385,3390,3390,3385,1012
|
|
20250210,115900,18365133330,3390,3390,3390,3390,1841
|
|
20250210,115800,18358892340,3390,3390,3395,3390,5844
|
|
20250210,115700,18339073680,3390,3390,3390,3390,1751
|
|
20250210,115600,18333137790,3390,3390,3390,3385,2164
|
|
20250210,115500,18325803080,3390,3385,3395,3385,4006
|
|
20250210,115400,18312220200,3390,3385,3390,3380,2715
|
|
20250210,115300,18303026995,3385,3380,3385,3380,1177
|
|
20250210,115200,18299048170,3385,3385,3390,3385,3457
|
|
20250210,115100,18287346175,3390,3390,3390,3390,2918
|
|
20250210,115000,18277454155,3390,3390,3390,3385,2967
|
|
20250210,114900,18267408410,3390,3390,3390,3385,2614
|
|
20250210,114800,18258548850,3385,3390,3390,3385,9856
|
|
20250210,114700,18225183575,3390,3395,3395,3390,2532
|
|
20250210,114600,18216597145,3390,3390,3395,3390,2797
|
|
20250210,114500,18207115015,3390,3390,3395,3385,1649
|
|
20250210,114400,18201524130,3390,3390,3395,3380,5026
|
|
20250210,114300,18184512340,3390,3390,3390,3385,5334
|
|
20250210,114200,18166453915,3390,3390,3390,3390,719
|
|
20250210,114100,18164016505,3390,3390,3390,3385,3133
|
|
20250210,114000,18153400685,3385,3385,3390,3385,584
|
|
20250210,113900,18151423840,3390,3390,3390,3385,4025
|
|
20250210,113800,18137780590,3385,3390,3390,3385,2565
|
|
20250210,113700,18129090390,3385,3390,3390,3385,4655
|
|
20250210,113600,18113333160,3390,3390,3390,3385,5691
|
|
20250210,113500,18094068990,3385,3385,3390,3385,4494
|
|
20250210,113400,18078840885,3390,3390,3395,3385,6049
|
|
20250210,113300,18058343365,3390,3380,3390,3380,5246
|
|
20250210,113200,18040573240,3380,3385,3385,3380,11777
|
|
20250210,113100,18000709885,3385,3385,3390,3385,5074
|
|
20250210,113000,17983534390,3385,3390,3390,3385,3677
|
|
20250210,112900,17971087160,3385,3390,3390,3385,1987
|
|
20250210,112800,17964361065,3390,3390,3390,3385,19624
|
|
20250210,112700,17897882515,3385,3390,3390,3385,17294
|
|
20250210,112600,17839341495,3390,3395,3395,3385,10539
|
|
20250210,112500,17803614175,3390,3395,3395,3390,1091
|
|
20250210,112400,17799914915,3400,3390,3400,3390,3661
|
|
20250210,112300,17787503045,3390,3390,3395,3390,3523
|
|
20250210,112200,17775557515,3390,3395,3400,3390,15009
|
|
20250210,112100,17724605445,3395,3400,3400,3395,3483
|
|
20250210,112000,17712768150,3395,3395,3400,3395,6427
|
|
20250210,111900,17690941470,3395,3400,3405,3395,10199
|
|
20250210,111800,17656262040,3405,3410,3410,3405,6327
|
|
20250210,111700,17634717530,3405,3415,3415,3405,21979
|
|
20250210,111600,17559737085,3415,3415,3420,3405,29832
|
|
20250210,111500,17457929035,3415,3415,3420,3410,9989
|
|
20250210,111400,17423818180,3415,3410,3415,3405,16687
|
|
20250210,111300,17366874890,3410,3410,3410,3400,17313
|
|
20250210,111200,17307870655,3410,3405,3410,3405,10862
|
|
20250210,111100,17270876515,3405,3400,3405,3395,8895
|
|
20250210,111000,17240634000,3395,3400,3400,3395,2707
|
|
20250210,110900,17231438785,3400,3400,3405,3400,20833
|
|
20250210,110800,17160548055,3400,3395,3400,3395,2824
|
|
20250210,110700,17150955090,3395,3405,3405,3395,9016
|
|
20250210,110600,17120320085,3405,3405,3405,3395,3643
|
|
20250210,110500,17107930940,3405,3400,3405,3395,13038
|
|
20250210,110400,17063611945,3400,3390,3400,3390,5002
|
|
20250210,110300,17046640980,3395,3395,3395,3390,3664
|
|
20250210,110200,17034215640,3395,3400,3400,3390,3206
|
|
20250210,110100,17023335240,3395,3400,3405,3395,7919
|
|
20250210,110000,16996421200,3400,3400,3400,3395,1752
|
|
20250210,105900,16990464425,3400,3390,3405,3390,2710
|
|
20250210,105800,16981268490,3390,3390,3410,3385,59066
|
|
20250210,105700,16780190835,3395,3390,3395,3385,3105
|
|
20250210,105600,16769662875,3390,3390,3395,3385,3607
|
|
20250210,105500,16757438190,3385,3390,3395,3385,35062
|
|
20250210,105400,16638560880,3390,3395,3395,3390,3997
|
|
20250210,105300,16624995640,3395,3395,3400,3395,10212
|
|
20250210,105200,16590310740,3400,3400,3400,3395,1147
|
|
20250210,105100,16586413115,3400,3400,3405,3395,6573
|
|
20250210,105000,16564065560,3405,3400,3405,3400,12892
|
|
20250210,104900,16520214120,3405,3395,3405,3395,24972
|
|
20250210,104800,16435311495,3395,3395,3400,3395,6229
|
|
20250210,104700,16414158965,3395,3395,3400,3395,15210
|
|
20250210,104600,16362510200,3395,3400,3400,3395,3322
|
|
20250210,104500,16351230150,3400,3395,3400,3395,1627
|
|
20250210,104400,16345706325,3395,3395,3395,3390,4951
|
|
20250210,104300,16328897960,3395,3390,3400,3390,5250
|
|
20250210,104200,16311071795,3395,3390,3395,3390,606
|
|
20250210,104100,16309017400,3390,3395,3395,3390,3477
|
|
20250210,104000,16297213620,3395,3390,3400,3385,17929
|
|
20250210,103900,16236332070,3395,3390,3395,3390,6157
|
|
20250210,103800,16215436230,3390,3395,3395,3390,4474
|
|
20250210,103700,16200264755,3390,3390,3395,3390,5161
|
|
20250210,103600,16182763160,3390,3395,3395,3390,11454
|
|
20250210,103500,16143904420,3390,3390,3390,3385,4059
|
|
20250210,103400,16130144440,3395,3395,3395,3385,10340
|
|
20250210,103300,16095077980,3390,3400,3400,3390,78076
|
|
20250210,103200,15829963695,3400,3400,3405,3395,14372
|
|
20250210,103100,15781100805,3395,3395,3400,3390,12561
|
|
20250210,103000,15738439760,3395,3390,3395,3385,19563
|
|
20250210,102900,15672070620,3385,3390,3390,3385,2744
|
|
20250210,102800,15662768920,3390,3390,3395,3390,13263
|
|
20250210,102700,15617804800,3390,3385,3390,3385,5185
|
|
20250210,102600,15600238065,3385,3380,3390,3380,14152
|
|
20250210,102500,15552336445,3385,3385,3390,3380,5269
|
|
20250210,102400,15534520385,3385,3385,3390,3380,7830
|
|
20250210,102300,15508010700,3390,3375,3390,3375,10585
|
|
20250210,102200,15472199745,3375,3380,3385,3375,2620
|
|
20250210,102100,15463350635,3385,3375,3385,3370,21295
|
|
20250210,102000,15391464360,3375,3375,3375,3370,5524
|
|
20250210,101900,15372845255,3370,3375,3380,3370,2402
|
|
20250210,101800,15364731630,3370,3370,3370,3365,8092
|
|
20250210,101700,15337476490,3370,3380,3380,3365,3528
|
|
20250210,101600,15325592395,3380,3365,3380,3360,25928
|
|
20250210,101500,15238436140,3365,3375,3380,3365,27581
|
|
20250210,101400,15145545205,3375,3380,3380,3375,4539
|
|
20250210,101300,15130215575,3380,3375,3380,3370,8393
|
|
20250210,101200,15101891340,3370,3370,3375,3370,12641
|
|
20250210,101100,15059255560,3370,3375,3375,3365,19306
|
|
20250210,101000,14994214310,3375,3375,3390,3370,37482
|
|
20250210,100900,14867702700,3375,3380,3385,3365,38473
|
|
20250210,100800,14737989510,3380,3385,3385,3380,13258
|
|
20250210,100700,14693167715,3380,3390,3390,3380,8984
|
|
20250210,100600,14662757495,3385,3385,3390,3385,10255
|
|
20250210,100500,14628001155,3390,3390,3390,3385,4986
|
|
20250210,100400,14611106720,3390,3375,3390,3375,35441
|
|
20250210,100300,14491310945,3380,3380,3385,3375,46537
|
|
20250210,100200,14334038120,3385,3380,3385,3380,6482
|
|
20250210,100100,14312105355,3385,3380,3385,3375,10274
|
|
20250210,100000,14277378420,3380,3380,3380,3375,7610
|
|
20250210,095900,14251693635,3375,3375,3375,3370,13730
|
|
20250210,095800,14205372730,3375,3375,3375,3370,8877
|
|
20250210,095700,14175455030,3370,3375,3375,3365,23589
|
|
20250210,095600,14096026655,3370,3380,3380,3365,35484
|
|
20250210,095500,13976409765,3380,3380,3385,3375,21958
|
|
20250210,095400,13902252015,3380,3385,3385,3375,22044
|
|
20250210,095300,13827791070,3385,3370,3385,3370,17476
|
|
20250210,095200,13768799560,3370,3395,3395,3370,53690
|
|
20250210,095100,13587387510,3395,3385,3395,3380,28473
|
|
20250210,095000,13491025800,3385,3405,3405,3380,49461
|
|
20250210,094900,13323241190,3405,3405,3410,3400,10084
|
|
20250210,094800,13288886855,3400,3395,3405,3395,14908
|
|
20250210,094700,13238168980,3400,3410,3410,3395,10871
|
|
20250210,094600,13201177835,3410,3405,3415,3390,29338
|
|
20250210,094500,13101350855,3410,3410,3420,3405,56681
|
|
20250210,094400,12907871310,3405,3390,3410,3390,29784
|
|
20250210,094300,12806557115,3390,3390,3395,3385,12550
|
|
20250210,094200,12763960720,3390,3380,3390,3375,32010
|
|
20250210,094100,12655644640,3385,3380,3390,3375,20597
|
|
20250210,094000,12586009435,3375,3355,3380,3355,18704
|
|
20250210,093900,12522993390,3355,3355,3365,3350,67491
|
|
20250210,093800,12296432465,3360,3365,3365,3355,41344
|
|
20250210,093700,12157494570,3365,3370,3375,3360,59089
|
|
20250210,093600,11958471405,3375,3380,3380,3370,39393
|
|
20250210,093500,11825612220,3380,3395,3395,3375,87458
|
|
20250210,093400,11529696670,3395,3395,3395,3390,17084
|
|
20250210,093300,11471704870,3395,3400,3400,3390,45061
|
|
20250210,093200,11318750605,3400,3395,3405,3395,15263
|
|
20250210,093100,11266903795,3400,3395,3400,3390,29851
|
|
20250210,093000,11165597690,3395,3400,3400,3390,10888
|
|
20250210,092900,11128618730,3405,3405,3410,3395,20134
|
|
20250210,092800,11060163170,3405,3410,3420,3400,17666
|
|
20250210,092700,10999907575,3415,3405,3415,3400,27458
|
|
20250210,092600,10906271480,3410,3405,3415,3400,11468
|
|
20250210,092500,10867194215,3405,3385,3405,3385,32773
|
|
20250210,092400,10755857665,3390,3390,3395,3385,19407
|
|
20250210,092300,10690118665,3390,3385,3395,3380,26791
|
|
20250210,092200,10599438710,3385,3395,3400,3385,12712
|
|
20250210,092100,10556341945,3400,3415,3415,3390,65371
|
|
20250210,092000,10334225065,3405,3420,3420,3405,31553
|
|
20250210,091900,10226500510,3420,3415,3425,3405,41361
|
|
20250210,091800,10085195655,3410,3415,3425,3410,110034
|
|
20250210,091700,9709096705,3415,3410,3420,3405,26720
|
|
20250210,091600,9617922380,3410,3395,3415,3390,37948
|
|
20250210,091500,9488886220,3400,3400,3400,3375,45563
|
|
20250210,091400,9334634600,3400,3420,3420,3380,103676
|
|
20250210,091300,8982031875,3420,3435,3440,3415,90501
|
|
20250210,091200,8671848470,3430,3420,3435,3410,89280
|
|
20250210,091100,8366123900,3420,3390,3420,3385,78565
|
|
20250210,091000,8098594500,3385,3370,3395,3370,58930
|
|
20250210,090900,7899006070,3370,3385,3395,3370,89241
|
|
20250210,090800,7597092280,3385,3360,3395,3360,118132
|
|
20250210,090700,7197707040,3370,3345,3385,3335,80301
|
|
20250210,090600,6928347930,3360,3390,3405,3330,230971
|
|
20250210,090500,6150150480,3390,3410,3440,3385,138991
|
|
20250210,090400,5676620965,3415,3395,3420,3395,97992
|
|
20250210,090300,5343072145,3395,3410,3420,3395,115531
|
|
20250210,090200,4950066215,3405,3425,3440,3390,174432
|
|
20250210,090100,4355715730,3410,3470,3485,3385,424913
|
|
20250210,090000,2897054790,3465,3440,3530,3435,799439
|