779 lines
38 KiB
CSV
779 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,215600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,215500,4676156135,4655,4655,4655,4655,0
|
|
20250210,215400,4676156135,4655,4655,4655,4655,0
|
|
20250210,215300,4676156135,4655,4655,4655,4655,0
|
|
20250210,215200,4676156135,4655,4655,4655,4655,0
|
|
20250210,215100,4676156135,4655,4655,4655,4655,0
|
|
20250210,215000,4676156135,4655,4655,4655,4655,0
|
|
20250210,214900,4676156135,4655,4655,4655,4655,0
|
|
20250210,214800,4676156135,4655,4655,4655,4655,0
|
|
20250210,214700,4676156135,4655,4655,4655,4655,0
|
|
20250210,214600,4676156135,4655,4655,4655,4655,0
|
|
20250210,214500,4676156135,4655,4655,4655,4655,0
|
|
20250210,214400,4676156135,4655,4655,4655,4655,0
|
|
20250210,214300,4676156135,4655,4655,4655,4655,0
|
|
20250210,214200,4676156135,4655,4655,4655,4655,0
|
|
20250210,214100,4676156135,4655,4655,4655,4655,0
|
|
20250210,214000,4676156135,4655,4655,4655,4655,0
|
|
20250210,213900,4676156135,4655,4655,4655,4655,0
|
|
20250210,213800,4676156135,4655,4655,4655,4655,0
|
|
20250210,213700,4676156135,4655,4655,4655,4655,0
|
|
20250210,213600,4676156135,4655,4655,4655,4655,0
|
|
20250210,213500,4676156135,4655,4655,4655,4655,0
|
|
20250210,213400,4676156135,4655,4655,4655,4655,0
|
|
20250210,213300,4676156135,4655,4655,4655,4655,0
|
|
20250210,213200,4676156135,4655,4655,4655,4655,0
|
|
20250210,213100,4676156135,4655,4655,4655,4655,0
|
|
20250210,213000,4676156135,4655,4655,4655,4655,0
|
|
20250210,212900,4676156135,4655,4655,4655,4655,0
|
|
20250210,212800,4676156135,4655,4655,4655,4655,0
|
|
20250210,212700,4676156135,4655,4655,4655,4655,0
|
|
20250210,212600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,212500,4676156135,4655,4655,4655,4655,0
|
|
20250210,212400,4676156135,4655,4655,4655,4655,0
|
|
20250210,212300,4676156135,4655,4655,4655,4655,0
|
|
20250210,212200,4676156135,4655,4655,4655,4655,0
|
|
20250210,212100,4676156135,4655,4655,4655,4655,0
|
|
20250210,212000,4676156135,4655,4655,4655,4655,0
|
|
20250210,211900,4676156135,4655,4655,4655,4655,0
|
|
20250210,211800,4676156135,4655,4655,4655,4655,0
|
|
20250210,211700,4676156135,4655,4655,4655,4655,0
|
|
20250210,211600,4676156135,4655,4655,4655,4655,0
|
|
20250210,211500,4676156135,4655,4655,4655,4655,0
|
|
20250210,211400,4676156135,4655,4655,4655,4655,0
|
|
20250210,211300,4676156135,4655,4655,4655,4655,0
|
|
20250210,211200,4676156135,4655,4655,4655,4655,0
|
|
20250210,211100,4676156135,4655,4655,4655,4655,0
|
|
20250210,211000,4676156135,4655,4655,4655,4655,0
|
|
20250210,210900,4676156135,4655,4655,4655,4655,0
|
|
20250210,210800,4676156135,4655,4655,4655,4655,0
|
|
20250210,210700,4676156135,4655,4655,4655,4655,0
|
|
20250210,210600,4676156135,4655,4655,4655,4655,0
|
|
20250210,210500,4676156135,4655,4655,4655,4655,0
|
|
20250210,210400,4676156135,4655,4655,4655,4655,0
|
|
20250210,210300,4676156135,4655,4655,4655,4655,0
|
|
20250210,210200,4676156135,4655,4655,4655,4655,0
|
|
20250210,210100,4676156135,4655,4655,4655,4655,0
|
|
20250210,210000,4676156135,4655,4655,4655,4655,0
|
|
20250210,205900,4676156135,4655,4655,4655,4655,0
|
|
20250210,205800,4676156135,4655,4655,4655,4655,0
|
|
20250210,205700,4676156135,4655,4655,4655,4655,0
|
|
20250210,205600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,205500,4676156135,4655,4655,4655,4655,0
|
|
20250210,205400,4676156135,4655,4655,4655,4655,0
|
|
20250210,205300,4676156135,4655,4655,4655,4655,0
|
|
20250210,205200,4676156135,4655,4655,4655,4655,0
|
|
20250210,205100,4676156135,4655,4655,4655,4655,0
|
|
20250210,205000,4676156135,4655,4655,4655,4655,0
|
|
20250210,204900,4676156135,4655,4655,4655,4655,0
|
|
20250210,204800,4676156135,4655,4655,4655,4655,0
|
|
20250210,204700,4676156135,4655,4655,4655,4655,0
|
|
20250210,204600,4676156135,4655,4655,4655,4655,0
|
|
20250210,204500,4676156135,4655,4655,4655,4655,0
|
|
20250210,204400,4676156135,4655,4655,4655,4655,0
|
|
20250210,204300,4676156135,4655,4655,4655,4655,0
|
|
20250210,204200,4676156135,4655,4655,4655,4655,0
|
|
20250210,204100,4676156135,4655,4655,4655,4655,0
|
|
20250210,204000,4676156135,4655,4655,4655,4655,0
|
|
20250210,203900,4676156135,4655,4655,4655,4655,0
|
|
20250210,203800,4676156135,4655,4655,4655,4655,0
|
|
20250210,203700,4676156135,4655,4655,4655,4655,0
|
|
20250210,203600,4676156135,4655,4655,4655,4655,0
|
|
20250210,203500,4676156135,4655,4655,4655,4655,0
|
|
20250210,203400,4676156135,4655,4655,4655,4655,0
|
|
20250210,203300,4676156135,4655,4655,4655,4655,0
|
|
20250210,203200,4676156135,4655,4655,4655,4655,0
|
|
20250210,203100,4676156135,4655,4655,4655,4655,0
|
|
20250210,203000,4676156135,4655,4655,4655,4655,0
|
|
20250210,202900,4676156135,4655,4655,4655,4655,0
|
|
20250210,202800,4676156135,4655,4655,4655,4655,0
|
|
20250210,202700,4676156135,4655,4655,4655,4655,0
|
|
20250210,202600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,202500,4676156135,4655,4655,4655,4655,0
|
|
20250210,202400,4676156135,4655,4655,4655,4655,0
|
|
20250210,202300,4676156135,4655,4655,4655,4655,0
|
|
20250210,202200,4676156135,4655,4655,4655,4655,0
|
|
20250210,202100,4676156135,4655,4655,4655,4655,0
|
|
20250210,202000,4676156135,4655,4655,4655,4655,0
|
|
20250210,201900,4676156135,4655,4655,4655,4655,0
|
|
20250210,201800,4676156135,4655,4655,4655,4655,0
|
|
20250210,201700,4676156135,4655,4655,4655,4655,0
|
|
20250210,201600,4676156135,4655,4655,4655,4655,0
|
|
20250210,201500,4676156135,4655,4655,4655,4655,0
|
|
20250210,201400,4676156135,4655,4655,4655,4655,0
|
|
20250210,201300,4676156135,4655,4655,4655,4655,0
|
|
20250210,201200,4676156135,4655,4655,4655,4655,0
|
|
20250210,201100,4676156135,4655,4655,4655,4655,0
|
|
20250210,201000,4676156135,4655,4655,4655,4655,0
|
|
20250210,200900,4676156135,4655,4655,4655,4655,0
|
|
20250210,200800,4676156135,4655,4655,4655,4655,0
|
|
20250210,200700,4676156135,4655,4655,4655,4655,0
|
|
20250210,200600,4676156135,4655,4655,4655,4655,0
|
|
20250210,200500,4676156135,4655,4655,4655,4655,0
|
|
20250210,200400,4676156135,4655,4655,4655,4655,0
|
|
20250210,200300,4676156135,4655,4655,4655,4655,0
|
|
20250210,200200,4676156135,4655,4655,4655,4655,0
|
|
20250210,200100,4676156135,4655,4655,4655,4655,0
|
|
20250210,200000,4676156135,4655,4655,4655,4655,0
|
|
20250210,195900,4676156135,4655,4655,4655,4655,0
|
|
20250210,195800,4676156135,4655,4655,4655,4655,0
|
|
20250210,195700,4676156135,4655,4655,4655,4655,0
|
|
20250210,195600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,195500,4676156135,4655,4655,4655,4655,0
|
|
20250210,195400,4676156135,4655,4655,4655,4655,0
|
|
20250210,195300,4676156135,4655,4655,4655,4655,0
|
|
20250210,195200,4676156135,4655,4655,4655,4655,0
|
|
20250210,195100,4676156135,4655,4655,4655,4655,0
|
|
20250210,195000,4676156135,4655,4655,4655,4655,0
|
|
20250210,194900,4676156135,4655,4655,4655,4655,0
|
|
20250210,194800,4676156135,4655,4655,4655,4655,0
|
|
20250210,194700,4676156135,4655,4655,4655,4655,0
|
|
20250210,194600,4676156135,4655,4655,4655,4655,0
|
|
20250210,194500,4676156135,4655,4655,4655,4655,0
|
|
20250210,194400,4676156135,4655,4655,4655,4655,0
|
|
20250210,194300,4676156135,4655,4655,4655,4655,0
|
|
20250210,194200,4676156135,4655,4655,4655,4655,0
|
|
20250210,194100,4676156135,4655,4655,4655,4655,0
|
|
20250210,194000,4676156135,4655,4655,4655,4655,0
|
|
20250210,193900,4676156135,4655,4655,4655,4655,0
|
|
20250210,193800,4676156135,4655,4655,4655,4655,0
|
|
20250210,193700,4676156135,4655,4655,4655,4655,0
|
|
20250210,193600,4676156135,4655,4655,4655,4655,0
|
|
20250210,193500,4676156135,4655,4655,4655,4655,0
|
|
20250210,193400,4676156135,4655,4655,4655,4655,0
|
|
20250210,193300,4676156135,4655,4655,4655,4655,0
|
|
20250210,193200,4676156135,4655,4655,4655,4655,0
|
|
20250210,193100,4676156135,4655,4655,4655,4655,0
|
|
20250210,193000,4676156135,4655,4655,4655,4655,0
|
|
20250210,192900,4676156135,4655,4655,4655,4655,0
|
|
20250210,192800,4676156135,4655,4655,4655,4655,0
|
|
20250210,192700,4676156135,4655,4655,4655,4655,0
|
|
20250210,192600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,192500,4676156135,4655,4655,4655,4655,0
|
|
20250210,192400,4676156135,4655,4655,4655,4655,0
|
|
20250210,192300,4676156135,4655,4655,4655,4655,0
|
|
20250210,192200,4676156135,4655,4655,4655,4655,0
|
|
20250210,192100,4676156135,4655,4655,4655,4655,0
|
|
20250210,192000,4676156135,4655,4655,4655,4655,0
|
|
20250210,191900,4676156135,4655,4655,4655,4655,0
|
|
20250210,191800,4676156135,4655,4655,4655,4655,0
|
|
20250210,191700,4676156135,4655,4655,4655,4655,0
|
|
20250210,191600,4676156135,4655,4655,4655,4655,0
|
|
20250210,191500,4676156135,4655,4655,4655,4655,0
|
|
20250210,191400,4676156135,4655,4655,4655,4655,0
|
|
20250210,191300,4676156135,4655,4655,4655,4655,0
|
|
20250210,191200,4676156135,4655,4655,4655,4655,0
|
|
20250210,191100,4676156135,4655,4655,4655,4655,0
|
|
20250210,191000,4676156135,4655,4655,4655,4655,0
|
|
20250210,190900,4676156135,4655,4655,4655,4655,0
|
|
20250210,190800,4676156135,4655,4655,4655,4655,0
|
|
20250210,190700,4676156135,4655,4655,4655,4655,0
|
|
20250210,190600,4676156135,4655,4655,4655,4655,0
|
|
20250210,190500,4676156135,4655,4655,4655,4655,0
|
|
20250210,190400,4676156135,4655,4655,4655,4655,0
|
|
20250210,190300,4676156135,4655,4655,4655,4655,0
|
|
20250210,190200,4676156135,4655,4655,4655,4655,0
|
|
20250210,190100,4676156135,4655,4655,4655,4655,0
|
|
20250210,190000,4676156135,4655,4655,4655,4655,0
|
|
20250210,185900,4676156135,4655,4655,4655,4655,0
|
|
20250210,185800,4676156135,4655,4655,4655,4655,0
|
|
20250210,185700,4676156135,4655,4655,4655,4655,0
|
|
20250210,185600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,185500,4676156135,4655,4655,4655,4655,0
|
|
20250210,185400,4676156135,4655,4655,4655,4655,0
|
|
20250210,185300,4676156135,4655,4655,4655,4655,0
|
|
20250210,185200,4676156135,4655,4655,4655,4655,0
|
|
20250210,185100,4676156135,4655,4655,4655,4655,0
|
|
20250210,185000,4676156135,4655,4655,4655,4655,0
|
|
20250210,184900,4676156135,4655,4655,4655,4655,0
|
|
20250210,184800,4676156135,4655,4655,4655,4655,0
|
|
20250210,184700,4676156135,4655,4655,4655,4655,0
|
|
20250210,184600,4676156135,4655,4655,4655,4655,0
|
|
20250210,184500,4676156135,4655,4655,4655,4655,0
|
|
20250210,184400,4676156135,4655,4655,4655,4655,0
|
|
20250210,184300,4676156135,4655,4655,4655,4655,0
|
|
20250210,184200,4676156135,4655,4655,4655,4655,0
|
|
20250210,184100,4676156135,4655,4655,4655,4655,0
|
|
20250210,184000,4676156135,4655,4655,4655,4655,0
|
|
20250210,183900,4676156135,4655,4655,4655,4655,0
|
|
20250210,183800,4676156135,4655,4655,4655,4655,0
|
|
20250210,183700,4676156135,4655,4655,4655,4655,0
|
|
20250210,183600,4676156135,4655,4655,4655,4655,0
|
|
20250210,183500,4676156135,4655,4655,4655,4655,0
|
|
20250210,183400,4676156135,4655,4655,4655,4655,0
|
|
20250210,183300,4676156135,4655,4655,4655,4655,0
|
|
20250210,183200,4676156135,4655,4655,4655,4655,0
|
|
20250210,183100,4676156135,4655,4655,4655,4655,0
|
|
20250210,183000,4676156135,4655,4655,4655,4655,0
|
|
20250210,182900,4676156135,4655,4655,4655,4655,0
|
|
20250210,182800,4676156135,4655,4655,4655,4655,0
|
|
20250210,182700,4676156135,4655,4655,4655,4655,0
|
|
20250210,182600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,182500,4676156135,4655,4655,4655,4655,0
|
|
20250210,182400,4676156135,4655,4655,4655,4655,0
|
|
20250210,182300,4676156135,4655,4655,4655,4655,0
|
|
20250210,182200,4676156135,4655,4655,4655,4655,0
|
|
20250210,182100,4676156135,4655,4655,4655,4655,0
|
|
20250210,182000,4676156135,4655,4655,4655,4655,0
|
|
20250210,181900,4676156135,4655,4655,4655,4655,0
|
|
20250210,181800,4676156135,4655,4655,4655,4655,0
|
|
20250210,181700,4676156135,4655,4655,4655,4655,0
|
|
20250210,181600,4676156135,4655,4655,4655,4655,0
|
|
20250210,181500,4676156135,4655,4655,4655,4655,0
|
|
20250210,181400,4676156135,4655,4655,4655,4655,0
|
|
20250210,181300,4676156135,4655,4655,4655,4655,0
|
|
20250210,181200,4676156135,4655,4655,4655,4655,0
|
|
20250210,181100,4676156135,4655,4655,4655,4655,0
|
|
20250210,181000,4676156135,4655,4655,4655,4655,0
|
|
20250210,180900,4676156135,4655,4655,4655,4655,0
|
|
20250210,180800,4676156135,4655,4655,4655,4655,0
|
|
20250210,180700,4676156135,4655,4655,4655,4655,0
|
|
20250210,180600,4676156135,4655,4655,4655,4655,0
|
|
20250210,180500,4676156135,4655,4655,4655,4655,0
|
|
20250210,180400,4676156135,4655,4655,4655,4655,0
|
|
20250210,180300,4676156135,4655,4655,4655,4655,0
|
|
20250210,180200,4676156135,4655,4655,4655,4655,0
|
|
20250210,180100,4676156135,4655,4655,4655,4655,0
|
|
20250210,180000,4676156135,4655,4655,4655,4655,0
|
|
20250210,175900,4676156135,4655,4655,4655,4655,0
|
|
20250210,175800,4676156135,4655,4655,4655,4655,0
|
|
20250210,175700,4676156135,4655,4655,4655,4655,0
|
|
20250210,175600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,175500,4676156135,4655,4655,4655,4655,0
|
|
20250210,175400,4676156135,4655,4655,4655,4655,0
|
|
20250210,175300,4676156135,4655,4655,4655,4655,0
|
|
20250210,175200,4676156135,4655,4655,4655,4655,0
|
|
20250210,175100,4676156135,4655,4655,4655,4655,0
|
|
20250210,175000,4676156135,4655,4655,4655,4655,0
|
|
20250210,174900,4676156135,4655,4655,4655,4655,0
|
|
20250210,174800,4676156135,4655,4655,4655,4655,0
|
|
20250210,174700,4676156135,4655,4655,4655,4655,0
|
|
20250210,174600,4676156135,4655,4655,4655,4655,0
|
|
20250210,174500,4676156135,4655,4655,4655,4655,0
|
|
20250210,174400,4676156135,4655,4655,4655,4655,0
|
|
20250210,174300,4676156135,4655,4655,4655,4655,0
|
|
20250210,174200,4676156135,4655,4655,4655,4655,0
|
|
20250210,174100,4676156135,4655,4655,4655,4655,0
|
|
20250210,174000,4676156135,4655,4655,4655,4655,0
|
|
20250210,173900,4676156135,4655,4655,4655,4655,0
|
|
20250210,173800,4676156135,4655,4655,4655,4655,0
|
|
20250210,173700,4676156135,4655,4655,4655,4655,0
|
|
20250210,173600,4676156135,4655,4655,4655,4655,0
|
|
20250210,173500,4676156135,4655,4655,4655,4655,0
|
|
20250210,173400,4676156135,4655,4655,4655,4655,0
|
|
20250210,173300,4676156135,4655,4655,4655,4655,0
|
|
20250210,173200,4676156135,4655,4655,4655,4655,0
|
|
20250210,173100,4676156135,4655,4655,4655,4655,0
|
|
20250210,173000,4676156135,4655,4655,4655,4655,0
|
|
20250210,172900,4676156135,4655,4655,4655,4655,0
|
|
20250210,172800,4676156135,4655,4655,4655,4655,0
|
|
20250210,172700,4676156135,4655,4655,4655,4655,0
|
|
20250210,172600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,172500,4676156135,4655,4655,4655,4655,0
|
|
20250210,172400,4676156135,4655,4655,4655,4655,0
|
|
20250210,172300,4676156135,4655,4655,4655,4655,0
|
|
20250210,172200,4676156135,4655,4655,4655,4655,0
|
|
20250210,172100,4676156135,4655,4655,4655,4655,0
|
|
20250210,172000,4676156135,4655,4655,4655,4655,0
|
|
20250210,171900,4676156135,4655,4655,4655,4655,0
|
|
20250210,171800,4676156135,4655,4655,4655,4655,0
|
|
20250210,171700,4676156135,4655,4655,4655,4655,0
|
|
20250210,171600,4676156135,4655,4655,4655,4655,0
|
|
20250210,171500,4676156135,4655,4655,4655,4655,0
|
|
20250210,171400,4676156135,4655,4655,4655,4655,0
|
|
20250210,171300,4676156135,4655,4655,4655,4655,0
|
|
20250210,171200,4676156135,4655,4655,4655,4655,0
|
|
20250210,171100,4676156135,4655,4655,4655,4655,0
|
|
20250210,171000,4676156135,4655,4655,4655,4655,0
|
|
20250210,170900,4676156135,4655,4655,4655,4655,0
|
|
20250210,170800,4676156135,4655,4655,4655,4655,0
|
|
20250210,170700,4676156135,4655,4655,4655,4655,0
|
|
20250210,170600,4676156135,4655,4655,4655,4655,0
|
|
20250210,170500,4676156135,4655,4655,4655,4655,0
|
|
20250210,170400,4676156135,4655,4655,4655,4655,0
|
|
20250210,170300,4676156135,4655,4655,4655,4655,0
|
|
20250210,170200,4676156135,4655,4655,4655,4655,0
|
|
20250210,170100,4676156135,4655,4655,4655,4655,0
|
|
20250210,170000,4676156135,4655,4655,4655,4655,0
|
|
20250210,165900,4676156135,4655,4655,4655,4655,0
|
|
20250210,165800,4676156135,4655,4655,4655,4655,0
|
|
20250210,165700,4676156135,4655,4655,4655,4655,0
|
|
20250210,165600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,165500,4676156135,4655,4655,4655,4655,0
|
|
20250210,165400,4676156135,4655,4655,4655,4655,0
|
|
20250210,165300,4676156135,4655,4655,4655,4655,0
|
|
20250210,165200,4676156135,4655,4655,4655,4655,0
|
|
20250210,165100,4676156135,4655,4655,4655,4655,0
|
|
20250210,165000,4676156135,4655,4655,4655,4655,0
|
|
20250210,164900,4676156135,4655,4655,4655,4655,0
|
|
20250210,164800,4676156135,4655,4655,4655,4655,0
|
|
20250210,164700,4676156135,4655,4655,4655,4655,0
|
|
20250210,164600,4676156135,4655,4655,4655,4655,0
|
|
20250210,164500,4676156135,4655,4655,4655,4655,0
|
|
20250210,164400,4676156135,4655,4655,4655,4655,0
|
|
20250210,164300,4676156135,4655,4655,4655,4655,0
|
|
20250210,164200,4676156135,4655,4655,4655,4655,0
|
|
20250210,164100,4676156135,4655,4655,4655,4655,0
|
|
20250210,164000,4676156135,4655,4655,4655,4655,0
|
|
20250210,163900,4676156135,4655,4655,4655,4655,0
|
|
20250210,163800,4676156135,4655,4655,4655,4655,0
|
|
20250210,163700,4676156135,4655,4655,4655,4655,0
|
|
20250210,163600,4676156135,4655,4655,4655,4655,0
|
|
20250210,163500,4676156135,4655,4655,4655,4655,0
|
|
20250210,163400,4676156135,4655,4655,4655,4655,0
|
|
20250210,163300,4676156135,4655,4655,4655,4655,0
|
|
20250210,163200,4676156135,4655,4655,4655,4655,0
|
|
20250210,163100,4676156135,4655,4655,4655,4655,0
|
|
20250210,163000,4676156135,4655,4655,4655,4655,0
|
|
20250210,162900,4676156135,4655,4655,4655,4655,0
|
|
20250210,162800,4676156135,4655,4655,4655,4655,0
|
|
20250210,162700,4676156135,4655,4655,4655,4655,0
|
|
20250210,162600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,162500,4676156135,4655,4655,4655,4655,0
|
|
20250210,162400,4676156135,4655,4655,4655,4655,0
|
|
20250210,162300,4676156135,4655,4655,4655,4655,0
|
|
20250210,162200,4676156135,4655,4655,4655,4655,0
|
|
20250210,162100,4676156135,4655,4655,4655,4655,0
|
|
20250210,162000,4676156135,4655,4655,4655,4655,0
|
|
20250210,161900,4676156135,4655,4655,4655,4655,0
|
|
20250210,161800,4676156135,4655,4655,4655,4655,0
|
|
20250210,161700,4676156135,4655,4655,4655,4655,0
|
|
20250210,161600,4676156135,4655,4655,4655,4655,0
|
|
20250210,161500,4676156135,4655,4655,4655,4655,0
|
|
20250210,161400,4676156135,4655,4655,4655,4655,0
|
|
20250210,161300,4676156135,4655,4655,4655,4655,0
|
|
20250210,161200,4676156135,4655,4655,4655,4655,0
|
|
20250210,161100,4676156135,4655,4655,4655,4655,0
|
|
20250210,161000,4676156135,4655,4655,4655,4655,0
|
|
20250210,160900,4676156135,4655,4655,4655,4655,0
|
|
20250210,160800,4676156135,4655,4655,4655,4655,0
|
|
20250210,160700,4676156135,4655,4655,4655,4655,0
|
|
20250210,160600,4676156135,4655,4655,4655,4655,0
|
|
20250210,160500,4676156135,4655,4655,4655,4655,0
|
|
20250210,160400,4676156135,4655,4655,4655,4655,0
|
|
20250210,160300,4676156135,4655,4655,4655,4655,0
|
|
20250210,160200,4676156135,4655,4655,4655,4655,0
|
|
20250210,160100,4676156135,4655,4655,4655,4655,0
|
|
20250210,160000,4676156135,4655,4655,4655,4655,0
|
|
20250210,155900,4676156135,4655,4655,4655,4655,0
|
|
20250210,155800,4676156135,4655,4655,4655,4655,0
|
|
20250210,155700,4676156135,4655,4655,4655,4655,0
|
|
20250210,155600,4676156135,4655,4655,4655,4655,10362
|
|
20250210,155500,4676156135,4655,4655,4655,4655,0
|
|
20250210,155400,4676156135,4655,4655,4655,4655,0
|
|
20250210,155300,4676156135,4655,4655,4655,4655,0
|
|
20250210,155200,4676156135,4655,4655,4655,4655,0
|
|
20250210,155100,4676156135,4655,4655,4655,4655,0
|
|
20250210,155000,4676156135,4655,4655,4655,4655,0
|
|
20250210,154900,4676156135,4655,4655,4655,4655,0
|
|
20250210,154800,4676156135,4655,4655,4655,4655,0
|
|
20250210,154700,4676156135,4655,4655,4655,4655,0
|
|
20250210,154600,4676156135,4655,4655,4655,4655,0
|
|
20250210,154500,4676156135,4655,4655,4655,4655,0
|
|
20250210,154400,4676156135,4655,4655,4655,4655,0
|
|
20250210,154300,4676156135,4655,4655,4655,4655,0
|
|
20250210,154200,4676156135,4655,4655,4655,4655,0
|
|
20250210,154100,4676156135,4655,4655,4655,4655,0
|
|
20250210,154000,4676156135,4655,4655,4655,4655,0
|
|
20250210,153900,4676156135,4655,4655,4655,4655,0
|
|
20250210,153800,4676156135,4655,4655,4655,4655,0
|
|
20250210,153700,4676156135,4655,4655,4655,4655,0
|
|
20250210,153600,4676156135,4655,4655,4655,4655,0
|
|
20250210,153500,4676156135,4655,4655,4655,4655,0
|
|
20250210,153400,4676156135,4655,4655,4655,4655,0
|
|
20250210,153300,4676156135,4655,4655,4655,4655,0
|
|
20250210,153200,4676156135,4655,4655,4655,4655,0
|
|
20250210,153100,4676156135,4655,4655,4655,4655,0
|
|
20250210,153000,4676156135,4655,4655,4655,4655,10362
|
|
20250210,152900,4627921025,4665,4665,4665,4665,0
|
|
20250210,152800,4627921025,4665,4665,4665,4665,0
|
|
20250210,152700,4627921025,4665,4665,4665,4665,0
|
|
20250210,152600,4627921025,4665,4665,4665,4665,0
|
|
20250210,152500,4627921025,4665,4665,4665,4665,0
|
|
20250210,152400,4627921025,4665,4665,4665,4665,0
|
|
20250210,152300,4627921025,4665,4665,4665,4665,0
|
|
20250210,152200,4627921025,4665,4665,4665,4665,0
|
|
20250210,152100,4627921025,4665,4665,4665,4665,0
|
|
20250210,152000,4627921025,4665,4665,4665,4665,0
|
|
20250210,151900,4627921025,4665,4670,4670,4660,3098
|
|
20250210,151800,4613478815,4670,4670,4670,4660,327
|
|
20250210,151700,4611953740,4670,4670,4670,4660,4531
|
|
20250210,151600,4590812290,4685,4685,4685,4670,63
|
|
20250210,151500,4590517150,4685,4690,4690,4680,610
|
|
20250210,151400,4587656310,4690,4665,4690,4665,851
|
|
20250210,151300,4583679620,4690,4690,4690,4660,3596
|
|
20250210,151200,4566868430,4690,4685,4690,4685,43
|
|
20250210,151100,4566666810,4680,4700,4700,4665,5474
|
|
20250210,151000,4541078175,4700,4685,4700,4675,1812
|
|
20250210,150900,4532579810,4680,4710,4710,4680,326
|
|
20250210,150800,4531053395,4680,4715,4715,4680,1901
|
|
20250210,150700,4522141295,4710,4690,4710,4685,3966
|
|
20250210,150600,4503513965,4690,4685,4695,4685,3449
|
|
20250210,150500,4487351350,4685,4680,4685,4675,1138
|
|
20250210,150400,4482021645,4685,4680,4685,4675,1424
|
|
20250210,150300,4475360370,4680,4680,4680,4680,659
|
|
20250210,150200,4472276250,4680,4680,4680,4680,637
|
|
20250210,150100,4469295090,4675,4705,4705,4675,2539
|
|
20250210,150000,4457414610,4700,4700,4710,4685,1582
|
|
20250210,145900,4449995800,4685,4715,4715,4685,843
|
|
20250210,145800,4446040755,4720,4690,4720,4685,1611
|
|
20250210,145700,4438465285,4690,4695,4695,4690,3042
|
|
20250210,145600,4424194170,4695,4700,4700,4695,1118
|
|
20250210,145500,4418944130,4720,4700,4720,4700,461
|
|
20250210,145400,4416775735,4715,4700,4715,4700,87
|
|
20250210,145300,4416366160,4720,4720,4725,4700,2363
|
|
20250210,145200,4405238750,4720,4715,4720,4715,741
|
|
20250210,145100,4401741755,4720,4700,4720,4690,2947
|
|
20250210,145000,4387836805,4700,4705,4730,4700,3084
|
|
20250210,144900,4373290245,4705,4700,4705,4700,351
|
|
20250210,144800,4371639020,4705,4705,4705,4700,1133
|
|
20250210,144700,4366309570,4700,4680,4700,4680,2811
|
|
20250210,144600,4353124735,4680,4660,4680,4660,281
|
|
20250210,144500,4351810655,4685,4685,4685,4655,24
|
|
20250210,144400,4351698245,4685,4670,4685,4650,2871
|
|
20250210,144300,4338313785,4685,4665,4685,4665,3387
|
|
20250210,144200,4322459990,4660,4655,4660,4645,2454
|
|
20250210,144100,4311031105,4655,4645,4655,4640,964
|
|
20250210,144000,4306555130,4655,4645,4655,4645,2655
|
|
20250210,143900,4294211355,4645,4645,4645,4645,93
|
|
20250210,143800,4293779370,4645,4645,4645,4640,1035
|
|
20250210,143700,4288973045,4640,4650,4650,4640,1148
|
|
20250210,143600,4283641430,4645,4650,4655,4645,2123
|
|
20250210,143500,4273770075,4655,4655,4655,4655,953
|
|
20250210,143400,4269333860,4655,4645,4655,4645,243
|
|
20250210,143300,4268202725,4645,4645,4655,4640,3333
|
|
20250210,143200,4252708010,4645,4650,4650,4645,1728
|
|
20250210,143100,4244679425,4650,4645,4650,4645,333
|
|
20250210,143000,4243131975,4650,4655,4655,4645,1613
|
|
20250210,142900,4235636370,4650,4655,4655,4650,2133
|
|
20250210,142800,4225716415,4655,4660,4660,4655,2454
|
|
20250210,142700,4214287940,4660,4660,4665,4660,69
|
|
20250210,142600,4213966150,4665,4660,4665,4655,1057
|
|
20250210,142500,4209043730,4660,4665,4665,4660,695
|
|
20250210,142400,4205804740,4680,4660,4685,4655,1302
|
|
20250210,142300,4199737475,4660,4665,4670,4660,3444
|
|
20250210,142200,4183677370,4665,4670,4670,4665,1097
|
|
20250210,142100,4178559295,4665,4670,4670,4665,3372
|
|
20250210,142000,4162828865,4665,4670,4680,4665,870
|
|
20250210,141900,4158768710,4670,4685,4685,4670,574
|
|
20250210,141800,4156082640,4685,4690,4690,4665,2552
|
|
20250210,141700,4144152935,4675,4690,4690,4675,202
|
|
20250210,141600,4143206355,4690,4685,4690,4675,1087
|
|
20250210,141500,4138113965,4685,4685,4685,4685,100
|
|
20250210,141400,4137645465,4685,4675,4685,4675,841
|
|
20250210,141300,4133713780,4675,4690,4690,4675,1214
|
|
20250210,141200,4128029025,4690,4690,4690,4690,13
|
|
20250210,141100,4127968055,4690,4680,4695,4670,3863
|
|
20250210,141000,4109862275,4690,4680,4690,4675,1304
|
|
20250210,140900,4103761890,4680,4660,4680,4660,2853
|
|
20250210,140800,4090424365,4660,4645,4660,4645,1461
|
|
20250210,140700,4083622560,4655,4640,4655,4640,718
|
|
20250210,140600,4080289120,4640,4645,4655,4640,1505
|
|
20250210,140500,4073298555,4645,4640,4645,4640,87
|
|
20250210,140400,4072894820,4640,4645,4645,4640,1021
|
|
20250210,140300,4068154520,4645,4640,4645,4635,1882
|
|
20250210,140200,4059427020,4635,4635,4640,4630,1479
|
|
20250210,140100,4052574285,4630,4645,4645,4630,3441
|
|
20250210,140000,4036620895,4645,4640,4660,4635,3134
|
|
20250210,135900,4022083030,4640,4645,4650,4635,5081
|
|
20250210,135800,3998478695,4645,4635,4650,4635,7111
|
|
20250210,135700,3965487980,4640,4650,4660,4630,9265
|
|
20250210,135600,3922466985,4665,4675,4675,4650,11099
|
|
20250210,135500,3870714150,4675,4685,4685,4675,6412
|
|
20250210,135400,3840711145,4685,4695,4695,4685,2830
|
|
20250210,135300,3827450805,4700,4690,4700,4685,2661
|
|
20250210,135200,3814978745,4695,4695,4695,4695,4661
|
|
20250210,135100,3793095350,4695,4690,4705,4690,393
|
|
20250210,135000,3791249415,4690,4700,4705,4690,14752
|
|
20250210,134900,3721959885,4700,4710,4710,4700,6131
|
|
20250210,134800,3693125065,4710,4710,4710,4710,223
|
|
20250210,134700,3692074735,4710,4715,4715,4710,252
|
|
20250210,134600,3690886565,4715,4715,4715,4715,200
|
|
20250210,134500,3689943565,4705,4705,4710,4705,283
|
|
20250210,134400,3688612020,4705,4705,4705,4705,30
|
|
20250210,134300,3688470870,4705,4710,4710,4705,562
|
|
20250210,134200,3685825120,4710,4710,4710,4710,663
|
|
20250210,134100,3682702390,4715,4710,4715,4710,441
|
|
20250210,134000,3680624905,4710,4710,4710,4710,5
|
|
20250210,133900,3680601355,4715,4715,4715,4715,82
|
|
20250210,133800,3680214725,4710,4710,4710,4710,108
|
|
20250210,133700,3679706045,4710,4710,4715,4710,3944
|
|
20250210,133600,3661128280,4715,4715,4715,4715,206
|
|
20250210,133500,3660156990,4715,4715,4715,4715,0
|
|
20250210,133400,3660156990,4715,4715,4715,4715,199
|
|
20250210,133300,3659218705,4715,4715,4715,4715,289
|
|
20250210,133200,3657856070,4715,4710,4715,4710,42
|
|
20250210,133100,3657658045,4720,4710,4720,4710,511
|
|
20250210,133000,3655250825,4715,4715,4715,4715,471
|
|
20250210,132900,3653030060,4710,4710,4710,4710,100
|
|
20250210,132800,3652559060,4720,4720,4720,4715,604
|
|
20250210,132700,3649711180,4710,4720,4720,4710,320
|
|
20250210,132600,3648202480,4720,4710,4720,4710,35
|
|
20250210,132500,3648037290,4720,4710,4720,4710,463
|
|
20250210,132400,3645856240,4720,4720,4720,4720,11
|
|
20250210,132300,3645804320,4725,4725,4725,4725,0
|
|
20250210,132200,3645804320,4725,4705,4725,4700,3047
|
|
20250210,132100,3631474050,4705,4715,4715,4705,6235
|
|
20250210,132000,3602129275,4725,4725,4725,4725,202
|
|
20250210,131900,3601174825,4705,4715,4715,4705,1510
|
|
20250210,131800,3594061200,4715,4715,4715,4715,789
|
|
20250210,131700,3590341065,4715,4725,4725,4715,3141
|
|
20250210,131600,3575502945,4725,4725,4725,4725,1053
|
|
20250210,131500,3570527520,4725,4725,4725,4720,1257
|
|
20250210,131400,3564594270,4725,4725,4725,4720,877
|
|
20250210,131300,3560450470,4725,4725,4725,4725,869
|
|
20250210,131200,3556344445,4725,4725,4725,4720,936
|
|
20250210,131100,3551922245,4720,4720,4720,4720,105
|
|
20250210,131000,3551426645,4725,4720,4725,4720,251
|
|
20250210,130900,3550241675,4725,4725,4725,4720,905
|
|
20250210,130800,3545970050,4720,4720,4720,4720,300
|
|
20250210,130700,3544554050,4720,4720,4720,4720,574
|
|
20250210,130600,3541844770,4725,4720,4725,4720,1258
|
|
20250210,130500,3535906760,4715,4715,4715,4715,255
|
|
20250210,130400,3534704435,4715,4715,4715,4710,1665
|
|
20250210,130300,3526859435,4715,4710,4715,4710,1511
|
|
20250210,130200,3519737610,4710,4710,4715,4710,415
|
|
20250210,130100,3517781700,4715,4710,4715,4710,521
|
|
20250210,130000,3515327085,4710,4710,4715,4710,1766
|
|
20250210,125900,3507008225,4710,4705,4710,4705,31
|
|
20250210,125800,3506862220,4710,4710,4710,4710,331
|
|
20250210,125700,3505303210,4710,4710,4710,4710,11
|
|
20250210,125600,3505251400,4700,4705,4705,4700,3828
|
|
20250210,125500,3487253340,4705,4705,4705,4705,334
|
|
20250210,125400,3485681870,4710,4710,4710,4710,742
|
|
20250210,125300,3482187050,4710,4710,4710,4710,4
|
|
20250210,125200,3482168210,4710,4710,4710,4710,270
|
|
20250210,125100,3480896510,4710,4710,4710,4710,10
|
|
20250210,125000,3480849410,4710,4710,4710,4710,99
|
|
20250210,124900,3480383120,4720,4720,4720,4720,59
|
|
20250210,124800,3480104640,4720,4715,4720,4705,4595
|
|
20250210,124700,3458468390,4705,4710,4710,4705,365
|
|
20250210,124600,3456751045,4705,4705,4705,4705,0
|
|
20250210,124500,3456751045,4705,4705,4705,4705,200
|
|
20250210,124400,3455810045,4705,4705,4705,4705,90
|
|
20250210,124300,3455386595,4705,4705,4720,4705,641
|
|
20250210,124200,3452366990,4710,4710,4710,4710,275
|
|
20250210,124100,3451071740,4710,4710,4710,4705,705
|
|
20250210,124000,3447752380,4710,4710,4710,4710,50
|
|
20250210,123900,3447516880,4710,4715,4715,4710,3000
|
|
20250210,123800,3433379530,4725,4720,4725,4715,1600
|
|
20250210,123700,3425832935,4720,4725,4725,4720,688
|
|
20250210,123600,3422582160,4720,4715,4720,4715,904
|
|
20250210,123500,3418316865,4705,4715,4715,4705,1390
|
|
20250210,123400,3411769470,4715,4710,4715,4710,334
|
|
20250210,123300,3410196275,4710,4710,4710,4710,613
|
|
20250210,123200,3407309045,4710,4710,4710,4710,1278
|
|
20250210,123100,3401289665,4705,4705,4705,4705,524
|
|
20250210,123000,3398824245,4710,4715,4715,4710,2367
|
|
20250210,122900,3387670525,4710,4710,4710,4710,10
|
|
20250210,122800,3387623425,4715,4715,4715,4715,0
|
|
20250210,122700,3387623425,4715,4710,4715,4705,122
|
|
20250210,122600,3387048785,4710,4710,4710,4710,715
|
|
20250210,122500,3383681135,4710,4710,4710,4710,384
|
|
20250210,122400,3381872495,4710,4710,4715,4710,263
|
|
20250210,122300,3380633760,4715,4705,4715,4705,209
|
|
20250210,122200,3379650405,4705,4715,4715,4705,5127
|
|
20250210,122100,3355514345,4715,4715,4715,4715,204
|
|
20250210,122000,3354552485,4715,4715,4715,4715,896
|
|
20250210,121900,3350327845,4715,4715,4715,4715,0
|
|
20250210,121800,3350327845,4715,4720,4720,4715,45
|
|
20250210,121700,3350115560,4715,4715,4715,4715,51
|
|
20250210,121600,3349875095,4720,4720,4720,4720,163
|
|
20250210,121500,3349105735,4720,4715,4720,4710,1196
|
|
20250210,121400,3343466660,4715,4715,4715,4715,283
|
|
20250210,121300,3342132315,4715,4715,4715,4715,739
|
|
20250210,121200,3338647930,4715,4715,4715,4715,147
|
|
20250210,121100,3337954825,4720,4720,4720,4720,20
|
|
20250210,121000,3337860425,4720,4710,4720,4710,212
|
|
20250210,120900,3336861895,4720,4720,4720,4720,41
|
|
20250210,120800,3336668375,4715,4710,4720,4710,261
|
|
20250210,120700,3335438015,4710,4715,4715,4710,3518
|
|
20250210,120600,3318863205,4720,4720,4720,4720,1000
|
|
20250210,120500,3314143205,4720,4720,4720,4720,139
|
|
20250210,120400,3313487125,4715,4720,4720,4715,365
|
|
20250210,120300,3311765825,4720,4720,4720,4720,85
|
|
20250210,120200,3311364625,4715,4710,4715,4710,4199
|
|
20250210,120100,3291576675,4715,4715,4715,4710,463
|
|
20250210,120000,3289393915,4715,4720,4720,4715,601
|
|
20250210,115900,3286558300,4720,4720,4725,4720,1125
|
|
20250210,115800,3281248275,4725,4725,4725,4725,0
|
|
20250210,115700,3281248275,4725,4730,4730,4725,1933
|
|
20250210,115600,3272114410,4730,4730,4730,4730,146
|
|
20250210,115500,3271423830,4730,4730,4730,4725,310
|
|
20250210,115400,3269959030,4725,4725,4725,4725,5
|
|
20250210,115300,3269935405,4725,4725,4725,4715,2734
|
|
20250210,115200,3257024440,4725,4725,4725,4725,1102
|
|
20250210,115100,3251817490,4725,4725,4725,4725,7
|
|
20250210,115000,3251784415,4725,4720,4725,4720,1087
|
|
20250210,114900,3246653765,4725,4720,4725,4720,186
|
|
20250210,114800,3245775795,4715,4720,4720,4715,1920
|
|
20250210,114700,3236722365,4720,4725,4725,4720,746
|
|
20250210,114600,3233201125,4725,4725,4725,4725,179
|
|
20250210,114500,3232355350,4725,4730,4735,4725,1439
|
|
20250210,114400,3225550415,4730,4730,4730,4730,78
|
|
20250210,114300,3225181475,4730,4730,4730,4730,279
|
|
20250210,114200,3223861805,4725,4725,4725,4725,72
|
|
20250210,114100,3223521605,4730,4730,4730,4730,1
|
|
20250210,114000,3223516875,4730,4735,4735,4730,158
|
|
20250210,113900,3222769035,4735,4735,4735,4735,1
|
|
20250210,113800,3222764300,4735,4730,4735,4725,391
|
|
20250210,113700,3220914885,4725,4730,4730,4725,152
|
|
20250210,113600,3220195985,4735,4735,4735,4735,244
|
|
20250210,113500,3219040645,4735,4735,4735,4735,19
|
|
20250210,113400,3218950680,4735,4735,4735,4735,280
|
|
20250210,113300,3217624880,4735,4735,4735,4735,143
|
|
20250210,113200,3216947775,4735,4740,4745,4735,2126
|
|
20250210,113100,3206869360,4740,4745,4745,4740,1337
|
|
20250210,113000,3200525900,4750,4750,4755,4750,371
|
|
20250210,112900,3198763450,4745,4740,4745,4740,2238
|
|
20250210,112800,3188144190,4740,4745,4745,4735,1282
|
|
20250210,112700,3182067310,4745,4730,4745,4720,5883
|
|
20250210,112600,3154219430,4735,4730,4735,4725,2063
|
|
20250210,112500,3144461515,4725,4725,4725,4725,53
|
|
20250210,112400,3144211090,4730,4730,4730,4730,160
|
|
20250210,112300,3143454290,4730,4725,4730,4725,415
|
|
20250210,112200,3141492745,4725,4725,4725,4720,352
|
|
20250210,112100,3139829755,4720,4720,4720,4720,10
|
|
20250210,112000,3139782555,4720,4720,4725,4720,722
|
|
20250210,111900,3136374215,4720,4725,4725,4720,27
|
|
20250210,111800,3136246690,4725,4725,4725,4725,68
|
|
20250210,111700,3135925390,4725,4725,4725,4725,400
|
|
20250210,111600,3134035390,4720,4725,4725,4720,208
|
|
20250210,111500,3133052780,4720,4725,4725,4720,465
|
|
20250210,111400,3130857745,4720,4730,4730,4720,492
|
|
20250210,111300,3128533495,4725,4725,4730,4725,646
|
|
20250210,111200,3125480895,4725,4730,4730,4725,2887
|
|
20250210,111100,3111829745,4730,4730,4730,4730,1081
|
|
20250210,111000,3106716615,4730,4735,4735,4730,390
|
|
20250210,110900,3104871295,4735,4735,4735,4730,1982
|
|
20250210,110800,3095491880,4730,4730,4735,4730,782
|
|
20250210,110700,3091793015,4730,4730,4730,4730,235
|
|
20250210,110600,3090681465,4735,4735,4735,4735,80
|
|
20250210,110500,3090302665,4735,4735,4735,4735,238
|
|
20250210,110400,3089175735,4735,4740,4740,4735,679
|
|
20250210,110300,3085958845,4730,4740,4740,4730,533
|
|
20250210,110200,3083435110,4740,4735,4740,4735,175
|
|
20250210,110100,3082606005,4735,4745,4745,4735,1095
|
|
20250210,110000,3077416015,4750,4750,4750,4750,390
|
|
20250210,105900,3075563515,4755,4755,4755,4750,1655
|
|
20250210,105800,3067700715,4750,4755,4760,4750,2296
|
|
20250210,105700,3056782525,4755,4750,4760,4750,3235
|
|
20250210,105600,3041403735,4750,4735,4750,4735,3521
|
|
20250210,105500,3024688840,4735,4735,4735,4735,13
|
|
20250210,105400,3024627285,4730,4725,4730,4725,386
|
|
20250210,105300,3022803265,4730,4735,4735,4730,575
|
|
20250210,105200,3020080815,4730,4725,4730,4725,868
|
|
20250210,105100,3015977860,4730,4730,4730,4720,727
|
|
20250210,105000,3012545625,4725,4725,4725,4725,1090
|
|
20250210,104900,3007395375,4725,4720,4725,4720,574
|
|
20250210,104800,3004685435,4725,4725,4725,4715,710
|
|
20250210,104700,3001332495,4725,4720,4725,4720,363
|
|
20250210,104600,2999619010,4725,4720,4725,4720,2213
|
|
20250210,104500,2989173420,4720,4715,4720,4715,105
|
|
20250210,104400,2988678300,4715,4720,4720,4715,13
|
|
20250210,104300,2988616945,4720,4720,4720,4720,1166
|
|
20250210,104200,2983113425,4720,4715,4720,4705,1169
|
|
20250210,104100,2977607005,4715,4710,4715,4705,2957
|
|
20250210,104000,2963679330,4710,4710,4710,4705,943
|
|
20250210,103900,2959241640,4710,4710,4710,4705,66
|
|
20250210,103800,2958931005,4710,4700,4710,4700,486
|
|
20250210,103700,2956644415,4700,4705,4705,4700,998
|
|
20250210,103600,2951952635,4705,4700,4705,4700,823
|
|
20250210,103500,2948083930,4700,4705,4705,4700,913
|
|
20250210,103400,2943792080,4700,4705,4710,4700,1031
|
|
20250210,103300,2938942075,4705,4700,4705,4700,1609
|
|
20250210,103200,2931379770,4700,4700,4705,4700,3109
|
|
20250210,103100,2916767385,4700,4700,4705,4700,617
|
|
20250210,103000,2913866485,4700,4700,4700,4700,4789
|
|
20250210,102900,2891358185,4700,4705,4705,4700,2477
|
|
20250210,102800,2879707435,4710,4700,4710,4700,307
|
|
20250210,102700,2878262730,4700,4705,4705,4700,5574
|
|
20250210,102600,2852047420,4700,4705,4705,4700,3439
|
|
20250210,102500,2835882750,4705,4705,4705,4705,255
|
|
20250210,102400,2834682975,4700,4705,4705,4700,1188
|
|
20250210,102300,2829093600,4705,4705,4710,4700,1215
|
|
20250210,102200,2823377630,4705,4705,4705,4700,15797
|
|
20250210,102100,2749081645,4705,4715,4715,4705,586
|
|
20250210,102000,2746323380,4715,4720,4720,4710,10905
|
|
20250210,101900,2694945930,4720,4720,4720,4715,277
|
|
20250210,101800,2693638595,4720,4715,4720,4715,2568
|
|
20250210,101700,2681528940,4720,4725,4725,4715,2657
|
|
20250210,101600,2668998955,4725,4725,4725,4720,2543
|
|
20250210,101500,2656994210,4730,4725,4730,4720,634
|
|
20250210,101400,2653999115,4730,4725,4730,4725,156
|
|
20250210,101300,2653261990,4725,4730,4730,4725,131
|
|
20250210,101200,2652642910,4730,4730,4730,4725,245
|
|
20250210,101100,2651484665,4730,4730,4730,4730,48
|
|
20250210,101000,2651257625,4730,4725,4730,4725,60
|
|
20250210,100900,2650973985,4725,4730,4730,4725,258
|
|
20250210,100800,2649754800,4730,4725,4730,4725,748
|
|
20250210,100700,2646219405,4725,4725,4730,4725,111
|
|
20250210,100600,2645694920,4730,4720,4730,4720,543
|
|
20250210,100500,2643129740,4720,4720,4730,4720,1517
|
|
20250210,100400,2635968695,4720,4720,4720,4715,765
|
|
20250210,100300,2632357935,4730,4730,4730,4720,2412
|
|
20250210,100200,2620950625,4730,4730,4730,4720,616
|
|
20250210,100100,2618042835,4720,4720,4730,4715,1818
|
|
20250210,100000,2609461800,4720,4730,4730,4720,3354
|
|
20250210,095900,2593626205,4730,4730,4730,4725,330
|
|
20250210,095800,2592066760,4730,4730,4730,4725,27
|
|
20250210,095700,2591939060,4730,4730,4730,4725,528
|
|
20250210,095600,2589444120,4730,4735,4735,4725,5629
|
|
20250210,095500,2562824195,4740,4730,4740,4730,562
|
|
20250210,095400,2560163140,4735,4725,4735,4720,1088
|
|
20250210,095300,2555021955,4725,4740,4740,4720,2533
|
|
20250210,095200,2543064025,4740,4740,4740,4725,2566
|
|
20250210,095100,2530928820,4740,4735,4740,4735,4121
|
|
20250210,095000,2511399950,4740,4740,4740,4740,114
|
|
20250210,094900,2510859590,4730,4735,4740,4730,799
|
|
20250210,094800,2507078040,4725,4740,4740,4725,2375
|
|
20250210,094700,2495837660,4730,4735,4740,4730,3586
|
|
20250210,094600,2478873780,4730,4725,4740,4725,805
|
|
20250210,094500,2475069125,4725,4730,4735,4725,4010
|
|
20250210,094400,2456105325,4730,4735,4735,4730,153
|
|
20250210,094300,2455381420,4735,4735,4735,4720,12361
|
|
20250210,094200,2396990765,4740,4735,4740,4735,1455
|
|
20250210,094100,2390100790,4735,4740,4740,4720,5439
|
|
20250210,094000,2364382830,4740,4740,4740,4740,324
|
|
20250210,093900,2362847070,4740,4735,4750,4735,711
|
|
20250210,093800,2359474615,4735,4750,4750,4735,4571
|
|
20250210,093700,2337789875,4760,4755,4765,4755,3584
|
|
20250210,093600,2320737460,4760,4730,4760,4725,4252
|
|
20250210,093500,2300567125,4730,4725,4735,4725,466
|
|
20250210,093400,2298364240,4725,4730,4730,4720,1995
|
|
20250210,093300,2288936080,4730,4735,4735,4730,1212
|
|
20250210,093200,2283202520,4735,4730,4735,4730,109
|
|
20250210,093100,2282686930,4735,4730,4735,4720,3311
|
|
20250210,093000,2267028040,4720,4730,4730,4720,11384
|
|
20250210,092900,2213263755,4725,4740,4740,4725,5133
|
|
20250210,092800,2188994635,4725,4745,4745,4720,7047
|
|
20250210,092700,2155677685,4745,4725,4745,4720,7028
|
|
20250210,092600,2122383620,4735,4725,4740,4720,4586
|
|
20250210,092500,2100705130,4730,4765,4765,4715,7466
|
|
20250210,092400,2065367565,4735,4710,4775,4705,15575
|
|
20250210,092300,1991522535,4710,4720,4720,4705,15036
|
|
20250210,092200,1920693915,4720,4725,4725,4715,2780
|
|
20250210,092100,1907566740,4715,4710,4720,4705,4827
|
|
20250210,092000,1884836555,4710,4750,4750,4710,11383
|
|
20250210,091900,1831036080,4750,4730,4760,4730,1648
|
|
20250210,091800,1823212360,4730,4745,4755,4720,9868
|
|
20250210,091700,1776537280,4760,4755,4760,4730,9877
|
|
20250210,091600,1729698160,4755,4740,4755,4740,3739
|
|
20250210,091500,1711955070,4735,4730,4735,4725,7338
|
|
20250210,091400,1677255060,4730,4740,4740,4725,10233
|
|
20250210,091300,1628838170,4740,4740,4745,4735,10824
|
|
20250210,091200,1577528310,4740,4745,4745,4730,5514
|
|
20250210,091100,1551397940,4740,4760,4760,4730,16082
|
|
20250210,091000,1475137915,4755,4770,4795,4750,10565
|
|
20250210,090900,1424755815,4770,4805,4815,4770,15263
|
|
20250210,090800,1351659240,4815,4775,4820,4770,25286
|
|
20250210,090700,1230547125,4775,4750,4775,4750,29795
|
|
20250210,090600,1088515255,4750,4720,4760,4720,17995
|
|
20250210,090500,1003169965,4720,4735,4745,4720,17279
|
|
20250210,090400,921466265,4730,4750,4750,4730,18295
|
|
20250210,090300,834731450,4745,4755,4760,4745,25577
|
|
20250210,090200,713221105,4755,4760,4775,4755,18646
|
|
20250210,090100,624393275,4750,4760,4775,4750,42932
|
|
20250210,090000,419949080,4755,4745,4780,4745,86976
|