781 lines
39 KiB
CSV
781 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,215800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,215700,22438762435,4230,4230,4230,4230,0
|
|
20250210,215600,22438762435,4230,4230,4230,4230,0
|
|
20250210,215500,22438762435,4230,4230,4230,4230,0
|
|
20250210,215400,22438762435,4230,4230,4230,4230,0
|
|
20250210,215300,22438762435,4230,4230,4230,4230,0
|
|
20250210,215200,22438762435,4230,4230,4230,4230,0
|
|
20250210,215100,22438762435,4230,4230,4230,4230,0
|
|
20250210,215000,22438762435,4230,4230,4230,4230,0
|
|
20250210,214900,22438762435,4230,4230,4230,4230,0
|
|
20250210,214800,22438762435,4230,4230,4230,4230,0
|
|
20250210,214700,22438762435,4230,4230,4230,4230,0
|
|
20250210,214600,22438762435,4230,4230,4230,4230,0
|
|
20250210,214500,22438762435,4230,4230,4230,4230,0
|
|
20250210,214400,22438762435,4230,4230,4230,4230,0
|
|
20250210,214300,22438762435,4230,4230,4230,4230,0
|
|
20250210,214200,22438762435,4230,4230,4230,4230,0
|
|
20250210,214100,22438762435,4230,4230,4230,4230,0
|
|
20250210,214000,22438762435,4230,4230,4230,4230,0
|
|
20250210,213900,22438762435,4230,4230,4230,4230,0
|
|
20250210,213800,22438762435,4230,4230,4230,4230,0
|
|
20250210,213700,22438762435,4230,4230,4230,4230,0
|
|
20250210,213600,22438762435,4230,4230,4230,4230,0
|
|
20250210,213500,22438762435,4230,4230,4230,4230,0
|
|
20250210,213400,22438762435,4230,4230,4230,4230,0
|
|
20250210,213300,22438762435,4230,4230,4230,4230,0
|
|
20250210,213200,22438762435,4230,4230,4230,4230,0
|
|
20250210,213100,22438762435,4230,4230,4230,4230,0
|
|
20250210,213000,22438762435,4230,4230,4230,4230,0
|
|
20250210,212900,22438762435,4230,4230,4230,4230,0
|
|
20250210,212800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,212700,22438762435,4230,4230,4230,4230,0
|
|
20250210,212600,22438762435,4230,4230,4230,4230,0
|
|
20250210,212500,22438762435,4230,4230,4230,4230,0
|
|
20250210,212400,22438762435,4230,4230,4230,4230,0
|
|
20250210,212300,22438762435,4230,4230,4230,4230,0
|
|
20250210,212200,22438762435,4230,4230,4230,4230,0
|
|
20250210,212100,22438762435,4230,4230,4230,4230,0
|
|
20250210,212000,22438762435,4230,4230,4230,4230,0
|
|
20250210,211900,22438762435,4230,4230,4230,4230,0
|
|
20250210,211800,22438762435,4230,4230,4230,4230,0
|
|
20250210,211700,22438762435,4230,4230,4230,4230,0
|
|
20250210,211600,22438762435,4230,4230,4230,4230,0
|
|
20250210,211500,22438762435,4230,4230,4230,4230,0
|
|
20250210,211400,22438762435,4230,4230,4230,4230,0
|
|
20250210,211300,22438762435,4230,4230,4230,4230,0
|
|
20250210,211200,22438762435,4230,4230,4230,4230,0
|
|
20250210,211100,22438762435,4230,4230,4230,4230,0
|
|
20250210,211000,22438762435,4230,4230,4230,4230,0
|
|
20250210,210900,22438762435,4230,4230,4230,4230,0
|
|
20250210,210800,22438762435,4230,4230,4230,4230,0
|
|
20250210,210700,22438762435,4230,4230,4230,4230,0
|
|
20250210,210600,22438762435,4230,4230,4230,4230,0
|
|
20250210,210500,22438762435,4230,4230,4230,4230,0
|
|
20250210,210400,22438762435,4230,4230,4230,4230,0
|
|
20250210,210300,22438762435,4230,4230,4230,4230,0
|
|
20250210,210200,22438762435,4230,4230,4230,4230,0
|
|
20250210,210100,22438762435,4230,4230,4230,4230,0
|
|
20250210,210000,22438762435,4230,4230,4230,4230,0
|
|
20250210,205900,22438762435,4230,4230,4230,4230,0
|
|
20250210,205800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,205700,22438762435,4230,4230,4230,4230,0
|
|
20250210,205600,22438762435,4230,4230,4230,4230,0
|
|
20250210,205500,22438762435,4230,4230,4230,4230,0
|
|
20250210,205400,22438762435,4230,4230,4230,4230,0
|
|
20250210,205300,22438762435,4230,4230,4230,4230,0
|
|
20250210,205200,22438762435,4230,4230,4230,4230,0
|
|
20250210,205100,22438762435,4230,4230,4230,4230,0
|
|
20250210,205000,22438762435,4230,4230,4230,4230,0
|
|
20250210,204900,22438762435,4230,4230,4230,4230,0
|
|
20250210,204800,22438762435,4230,4230,4230,4230,0
|
|
20250210,204700,22438762435,4230,4230,4230,4230,0
|
|
20250210,204600,22438762435,4230,4230,4230,4230,0
|
|
20250210,204500,22438762435,4230,4230,4230,4230,0
|
|
20250210,204400,22438762435,4230,4230,4230,4230,0
|
|
20250210,204300,22438762435,4230,4230,4230,4230,0
|
|
20250210,204200,22438762435,4230,4230,4230,4230,0
|
|
20250210,204100,22438762435,4230,4230,4230,4230,0
|
|
20250210,204000,22438762435,4230,4230,4230,4230,0
|
|
20250210,203900,22438762435,4230,4230,4230,4230,0
|
|
20250210,203800,22438762435,4230,4230,4230,4230,0
|
|
20250210,203700,22438762435,4230,4230,4230,4230,0
|
|
20250210,203600,22438762435,4230,4230,4230,4230,0
|
|
20250210,203500,22438762435,4230,4230,4230,4230,0
|
|
20250210,203400,22438762435,4230,4230,4230,4230,0
|
|
20250210,203300,22438762435,4230,4230,4230,4230,0
|
|
20250210,203200,22438762435,4230,4230,4230,4230,0
|
|
20250210,203100,22438762435,4230,4230,4230,4230,0
|
|
20250210,203000,22438762435,4230,4230,4230,4230,0
|
|
20250210,202900,22438762435,4230,4230,4230,4230,0
|
|
20250210,202800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,202700,22438762435,4230,4230,4230,4230,0
|
|
20250210,202600,22438762435,4230,4230,4230,4230,0
|
|
20250210,202500,22438762435,4230,4230,4230,4230,0
|
|
20250210,202400,22438762435,4230,4230,4230,4230,0
|
|
20250210,202300,22438762435,4230,4230,4230,4230,0
|
|
20250210,202200,22438762435,4230,4230,4230,4230,0
|
|
20250210,202100,22438762435,4230,4230,4230,4230,0
|
|
20250210,202000,22438762435,4230,4230,4230,4230,0
|
|
20250210,201900,22438762435,4230,4230,4230,4230,0
|
|
20250210,201800,22438762435,4230,4230,4230,4230,0
|
|
20250210,201700,22438762435,4230,4230,4230,4230,0
|
|
20250210,201600,22438762435,4230,4230,4230,4230,0
|
|
20250210,201500,22438762435,4230,4230,4230,4230,0
|
|
20250210,201400,22438762435,4230,4230,4230,4230,0
|
|
20250210,201300,22438762435,4230,4230,4230,4230,0
|
|
20250210,201200,22438762435,4230,4230,4230,4230,0
|
|
20250210,201100,22438762435,4230,4230,4230,4230,0
|
|
20250210,201000,22438762435,4230,4230,4230,4230,0
|
|
20250210,200900,22438762435,4230,4230,4230,4230,0
|
|
20250210,200800,22438762435,4230,4230,4230,4230,0
|
|
20250210,200700,22438762435,4230,4230,4230,4230,0
|
|
20250210,200600,22438762435,4230,4230,4230,4230,0
|
|
20250210,200500,22438762435,4230,4230,4230,4230,0
|
|
20250210,200400,22438762435,4230,4230,4230,4230,0
|
|
20250210,200300,22438762435,4230,4230,4230,4230,0
|
|
20250210,200200,22438762435,4230,4230,4230,4230,0
|
|
20250210,200100,22438762435,4230,4230,4230,4230,0
|
|
20250210,200000,22438762435,4230,4230,4230,4230,0
|
|
20250210,195900,22438762435,4230,4230,4230,4230,0
|
|
20250210,195800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,195700,22438762435,4230,4230,4230,4230,0
|
|
20250210,195600,22438762435,4230,4230,4230,4230,0
|
|
20250210,195500,22438762435,4230,4230,4230,4230,0
|
|
20250210,195400,22438762435,4230,4230,4230,4230,0
|
|
20250210,195300,22438762435,4230,4230,4230,4230,0
|
|
20250210,195200,22438762435,4230,4230,4230,4230,0
|
|
20250210,195100,22438762435,4230,4230,4230,4230,0
|
|
20250210,195000,22438762435,4230,4230,4230,4230,0
|
|
20250210,194900,22438762435,4230,4230,4230,4230,0
|
|
20250210,194800,22438762435,4230,4230,4230,4230,0
|
|
20250210,194700,22438762435,4230,4230,4230,4230,0
|
|
20250210,194600,22438762435,4230,4230,4230,4230,0
|
|
20250210,194500,22438762435,4230,4230,4230,4230,0
|
|
20250210,194400,22438762435,4230,4230,4230,4230,0
|
|
20250210,194300,22438762435,4230,4230,4230,4230,0
|
|
20250210,194200,22438762435,4230,4230,4230,4230,0
|
|
20250210,194100,22438762435,4230,4230,4230,4230,0
|
|
20250210,194000,22438762435,4230,4230,4230,4230,0
|
|
20250210,193900,22438762435,4230,4230,4230,4230,0
|
|
20250210,193800,22438762435,4230,4230,4230,4230,0
|
|
20250210,193700,22438762435,4230,4230,4230,4230,0
|
|
20250210,193600,22438762435,4230,4230,4230,4230,0
|
|
20250210,193500,22438762435,4230,4230,4230,4230,0
|
|
20250210,193400,22438762435,4230,4230,4230,4230,0
|
|
20250210,193300,22438762435,4230,4230,4230,4230,0
|
|
20250210,193200,22438762435,4230,4230,4230,4230,0
|
|
20250210,193100,22438762435,4230,4230,4230,4230,0
|
|
20250210,193000,22438762435,4230,4230,4230,4230,0
|
|
20250210,192900,22438762435,4230,4230,4230,4230,0
|
|
20250210,192800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,192700,22438762435,4230,4230,4230,4230,0
|
|
20250210,192600,22438762435,4230,4230,4230,4230,0
|
|
20250210,192500,22438762435,4230,4230,4230,4230,0
|
|
20250210,192400,22438762435,4230,4230,4230,4230,0
|
|
20250210,192300,22438762435,4230,4230,4230,4230,0
|
|
20250210,192200,22438762435,4230,4230,4230,4230,0
|
|
20250210,192100,22438762435,4230,4230,4230,4230,0
|
|
20250210,192000,22438762435,4230,4230,4230,4230,0
|
|
20250210,191900,22438762435,4230,4230,4230,4230,0
|
|
20250210,191800,22438762435,4230,4230,4230,4230,0
|
|
20250210,191700,22438762435,4230,4230,4230,4230,0
|
|
20250210,191600,22438762435,4230,4230,4230,4230,0
|
|
20250210,191500,22438762435,4230,4230,4230,4230,0
|
|
20250210,191400,22438762435,4230,4230,4230,4230,0
|
|
20250210,191300,22438762435,4230,4230,4230,4230,0
|
|
20250210,191200,22438762435,4230,4230,4230,4230,0
|
|
20250210,191100,22438762435,4230,4230,4230,4230,0
|
|
20250210,191000,22438762435,4230,4230,4230,4230,0
|
|
20250210,190900,22438762435,4230,4230,4230,4230,0
|
|
20250210,190800,22438762435,4230,4230,4230,4230,0
|
|
20250210,190700,22438762435,4230,4230,4230,4230,0
|
|
20250210,190600,22438762435,4230,4230,4230,4230,0
|
|
20250210,190500,22438762435,4230,4230,4230,4230,0
|
|
20250210,190400,22438762435,4230,4230,4230,4230,0
|
|
20250210,190300,22438762435,4230,4230,4230,4230,0
|
|
20250210,190200,22438762435,4230,4230,4230,4230,0
|
|
20250210,190100,22438762435,4230,4230,4230,4230,0
|
|
20250210,190000,22438762435,4230,4230,4230,4230,0
|
|
20250210,185900,22438762435,4230,4230,4230,4230,0
|
|
20250210,185800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,185700,22438762435,4230,4230,4230,4230,0
|
|
20250210,185600,22438762435,4230,4230,4230,4230,0
|
|
20250210,185500,22438762435,4230,4230,4230,4230,0
|
|
20250210,185400,22438762435,4230,4230,4230,4230,0
|
|
20250210,185300,22438762435,4230,4230,4230,4230,0
|
|
20250210,185200,22438762435,4230,4230,4230,4230,0
|
|
20250210,185100,22438762435,4230,4230,4230,4230,0
|
|
20250210,185000,22438762435,4230,4230,4230,4230,0
|
|
20250210,184900,22438762435,4230,4230,4230,4230,0
|
|
20250210,184800,22438762435,4230,4230,4230,4230,0
|
|
20250210,184700,22438762435,4230,4230,4230,4230,0
|
|
20250210,184600,22438762435,4230,4230,4230,4230,0
|
|
20250210,184500,22438762435,4230,4230,4230,4230,0
|
|
20250210,184400,22438762435,4230,4230,4230,4230,0
|
|
20250210,184300,22438762435,4230,4230,4230,4230,0
|
|
20250210,184200,22438762435,4230,4230,4230,4230,0
|
|
20250210,184100,22438762435,4230,4230,4230,4230,0
|
|
20250210,184000,22438762435,4230,4230,4230,4230,0
|
|
20250210,183900,22438762435,4230,4230,4230,4230,0
|
|
20250210,183800,22438762435,4230,4230,4230,4230,0
|
|
20250210,183700,22438762435,4230,4230,4230,4230,0
|
|
20250210,183600,22438762435,4230,4230,4230,4230,0
|
|
20250210,183500,22438762435,4230,4230,4230,4230,0
|
|
20250210,183400,22438762435,4230,4230,4230,4230,0
|
|
20250210,183300,22438762435,4230,4230,4230,4230,0
|
|
20250210,183200,22438762435,4230,4230,4230,4230,0
|
|
20250210,183100,22438762435,4230,4230,4230,4230,0
|
|
20250210,183000,22438762435,4230,4230,4230,4230,0
|
|
20250210,182900,22438762435,4230,4230,4230,4230,0
|
|
20250210,182800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,182700,22438762435,4230,4230,4230,4230,0
|
|
20250210,182600,22438762435,4230,4230,4230,4230,0
|
|
20250210,182500,22438762435,4230,4230,4230,4230,0
|
|
20250210,182400,22438762435,4230,4230,4230,4230,0
|
|
20250210,182300,22438762435,4230,4230,4230,4230,0
|
|
20250210,182200,22438762435,4230,4230,4230,4230,0
|
|
20250210,182100,22438762435,4230,4230,4230,4230,0
|
|
20250210,182000,22438762435,4230,4230,4230,4230,0
|
|
20250210,181900,22438762435,4230,4230,4230,4230,0
|
|
20250210,181800,22438762435,4230,4230,4230,4230,0
|
|
20250210,181700,22438762435,4230,4230,4230,4230,0
|
|
20250210,181600,22438762435,4230,4230,4230,4230,0
|
|
20250210,181500,22438762435,4230,4230,4230,4230,0
|
|
20250210,181400,22438762435,4230,4230,4230,4230,0
|
|
20250210,181300,22438762435,4230,4230,4230,4230,0
|
|
20250210,181200,22438762435,4230,4230,4230,4230,0
|
|
20250210,181100,22438762435,4230,4230,4230,4230,0
|
|
20250210,181000,22438762435,4230,4230,4230,4230,0
|
|
20250210,180900,22438762435,4230,4230,4230,4230,0
|
|
20250210,180800,22438762435,4230,4230,4230,4230,0
|
|
20250210,180700,22438762435,4230,4230,4230,4230,0
|
|
20250210,180600,22438762435,4230,4230,4230,4230,0
|
|
20250210,180500,22438762435,4230,4230,4230,4230,0
|
|
20250210,180400,22438762435,4230,4230,4230,4230,0
|
|
20250210,180300,22438762435,4230,4230,4230,4230,0
|
|
20250210,180200,22438762435,4230,4230,4230,4230,0
|
|
20250210,180100,22438762435,4230,4230,4230,4230,0
|
|
20250210,180000,22438762435,4230,4230,4230,4230,0
|
|
20250210,175900,22438762435,4230,4230,4230,4230,0
|
|
20250210,175800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,175700,22438762435,4230,4230,4230,4230,0
|
|
20250210,175600,22438762435,4230,4230,4230,4230,0
|
|
20250210,175500,22438762435,4230,4230,4230,4230,0
|
|
20250210,175400,22438762435,4230,4230,4230,4230,0
|
|
20250210,175300,22438762435,4230,4230,4230,4230,0
|
|
20250210,175200,22438762435,4230,4230,4230,4230,0
|
|
20250210,175100,22438762435,4230,4230,4230,4230,0
|
|
20250210,175000,22438762435,4230,4230,4230,4230,0
|
|
20250210,174900,22438762435,4230,4230,4230,4230,0
|
|
20250210,174800,22438762435,4230,4230,4230,4230,0
|
|
20250210,174700,22438762435,4230,4230,4230,4230,0
|
|
20250210,174600,22438762435,4230,4230,4230,4230,0
|
|
20250210,174500,22438762435,4230,4230,4230,4230,0
|
|
20250210,174400,22438762435,4230,4230,4230,4230,0
|
|
20250210,174300,22438762435,4230,4230,4230,4230,0
|
|
20250210,174200,22438762435,4230,4230,4230,4230,0
|
|
20250210,174100,22438762435,4230,4230,4230,4230,0
|
|
20250210,174000,22438762435,4230,4230,4230,4230,0
|
|
20250210,173900,22438762435,4230,4230,4230,4230,0
|
|
20250210,173800,22438762435,4230,4230,4230,4230,0
|
|
20250210,173700,22438762435,4230,4230,4230,4230,0
|
|
20250210,173600,22438762435,4230,4230,4230,4230,0
|
|
20250210,173500,22438762435,4230,4230,4230,4230,0
|
|
20250210,173400,22438762435,4230,4230,4230,4230,0
|
|
20250210,173300,22438762435,4230,4230,4230,4230,0
|
|
20250210,173200,22438762435,4230,4230,4230,4230,0
|
|
20250210,173100,22438762435,4230,4230,4230,4230,0
|
|
20250210,173000,22438762435,4230,4230,4230,4230,0
|
|
20250210,172900,22438762435,4230,4230,4230,4230,0
|
|
20250210,172800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,172700,22438762435,4230,4230,4230,4230,0
|
|
20250210,172600,22438762435,4230,4230,4230,4230,0
|
|
20250210,172500,22438762435,4230,4230,4230,4230,0
|
|
20250210,172400,22438762435,4230,4230,4230,4230,0
|
|
20250210,172300,22438762435,4230,4230,4230,4230,0
|
|
20250210,172200,22438762435,4230,4230,4230,4230,0
|
|
20250210,172100,22438762435,4230,4230,4230,4230,0
|
|
20250210,172000,22438762435,4230,4230,4230,4230,0
|
|
20250210,171900,22438762435,4230,4230,4230,4230,0
|
|
20250210,171800,22438762435,4230,4230,4230,4230,0
|
|
20250210,171700,22438762435,4230,4230,4230,4230,0
|
|
20250210,171600,22438762435,4230,4230,4230,4230,0
|
|
20250210,171500,22438762435,4230,4230,4230,4230,0
|
|
20250210,171400,22438762435,4230,4230,4230,4230,0
|
|
20250210,171300,22438762435,4230,4230,4230,4230,0
|
|
20250210,171200,22438762435,4230,4230,4230,4230,0
|
|
20250210,171100,22438762435,4230,4230,4230,4230,0
|
|
20250210,171000,22438762435,4230,4230,4230,4230,0
|
|
20250210,170900,22438762435,4230,4230,4230,4230,0
|
|
20250210,170800,22438762435,4230,4230,4230,4230,0
|
|
20250210,170700,22438762435,4230,4230,4230,4230,0
|
|
20250210,170600,22438762435,4230,4230,4230,4230,0
|
|
20250210,170500,22438762435,4230,4230,4230,4230,0
|
|
20250210,170400,22438762435,4230,4230,4230,4230,0
|
|
20250210,170300,22438762435,4230,4230,4230,4230,0
|
|
20250210,170200,22438762435,4230,4230,4230,4230,0
|
|
20250210,170100,22438762435,4230,4230,4230,4230,0
|
|
20250210,170000,22438762435,4230,4230,4230,4230,0
|
|
20250210,165900,22438762435,4230,4230,4230,4230,0
|
|
20250210,165800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,165700,22438762435,4230,4230,4230,4230,0
|
|
20250210,165600,22438762435,4230,4230,4230,4230,0
|
|
20250210,165500,22438762435,4230,4230,4230,4230,0
|
|
20250210,165400,22438762435,4230,4230,4230,4230,0
|
|
20250210,165300,22438762435,4230,4230,4230,4230,0
|
|
20250210,165200,22438762435,4230,4230,4230,4230,0
|
|
20250210,165100,22438762435,4230,4230,4230,4230,0
|
|
20250210,165000,22438762435,4230,4230,4230,4230,0
|
|
20250210,164900,22438762435,4230,4230,4230,4230,0
|
|
20250210,164800,22438762435,4230,4230,4230,4230,0
|
|
20250210,164700,22438762435,4230,4230,4230,4230,0
|
|
20250210,164600,22438762435,4230,4230,4230,4230,0
|
|
20250210,164500,22438762435,4230,4230,4230,4230,0
|
|
20250210,164400,22438762435,4230,4230,4230,4230,0
|
|
20250210,164300,22438762435,4230,4230,4230,4230,0
|
|
20250210,164200,22438762435,4230,4230,4230,4230,0
|
|
20250210,164100,22438762435,4230,4230,4230,4230,0
|
|
20250210,164000,22438762435,4230,4230,4230,4230,0
|
|
20250210,163900,22438762435,4230,4230,4230,4230,0
|
|
20250210,163800,22438762435,4230,4230,4230,4230,0
|
|
20250210,163700,22438762435,4230,4230,4230,4230,0
|
|
20250210,163600,22438762435,4230,4230,4230,4230,0
|
|
20250210,163500,22438762435,4230,4230,4230,4230,0
|
|
20250210,163400,22438762435,4230,4230,4230,4230,0
|
|
20250210,163300,22438762435,4230,4230,4230,4230,0
|
|
20250210,163200,22438762435,4230,4230,4230,4230,0
|
|
20250210,163100,22438762435,4230,4230,4230,4230,0
|
|
20250210,163000,22438762435,4230,4230,4230,4230,0
|
|
20250210,162900,22438762435,4230,4230,4230,4230,0
|
|
20250210,162800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,162700,22438762435,4230,4230,4230,4230,0
|
|
20250210,162600,22438762435,4230,4230,4230,4230,0
|
|
20250210,162500,22438762435,4230,4230,4230,4230,0
|
|
20250210,162400,22438762435,4230,4230,4230,4230,0
|
|
20250210,162300,22438762435,4230,4230,4230,4230,0
|
|
20250210,162200,22438762435,4230,4230,4230,4230,0
|
|
20250210,162100,22438762435,4230,4230,4230,4230,0
|
|
20250210,162000,22438762435,4230,4230,4230,4230,0
|
|
20250210,161900,22438762435,4230,4230,4230,4230,0
|
|
20250210,161800,22438762435,4230,4230,4230,4230,0
|
|
20250210,161700,22438762435,4230,4230,4230,4230,0
|
|
20250210,161600,22438762435,4230,4230,4230,4230,0
|
|
20250210,161500,22438762435,4230,4230,4230,4230,0
|
|
20250210,161400,22438762435,4230,4230,4230,4230,0
|
|
20250210,161300,22438762435,4230,4230,4230,4230,0
|
|
20250210,161200,22438762435,4230,4230,4230,4230,0
|
|
20250210,161100,22438762435,4230,4230,4230,4230,0
|
|
20250210,161000,22438762435,4230,4230,4230,4230,0
|
|
20250210,160900,22438762435,4230,4230,4230,4230,0
|
|
20250210,160800,22438762435,4230,4230,4230,4230,0
|
|
20250210,160700,22438762435,4230,4230,4230,4230,0
|
|
20250210,160600,22438762435,4230,4230,4230,4230,0
|
|
20250210,160500,22438762435,4230,4230,4230,4230,0
|
|
20250210,160400,22438762435,4230,4230,4230,4230,0
|
|
20250210,160300,22438762435,4230,4230,4230,4230,0
|
|
20250210,160200,22438762435,4230,4230,4230,4230,0
|
|
20250210,160100,22438762435,4230,4230,4230,4230,0
|
|
20250210,160000,22438762435,4230,4230,4230,4230,0
|
|
20250210,155900,22438762435,4230,4230,4230,4230,0
|
|
20250210,155800,22438762435,4230,4230,4230,4230,32391
|
|
20250210,155700,22438762435,4230,4230,4230,4230,0
|
|
20250210,155600,22438762435,4230,4230,4230,4230,0
|
|
20250210,155500,22438762435,4230,4230,4230,4230,0
|
|
20250210,155400,22438762435,4230,4230,4230,4230,0
|
|
20250210,155300,22438762435,4230,4230,4230,4230,0
|
|
20250210,155200,22438762435,4230,4230,4230,4230,0
|
|
20250210,155100,22438762435,4230,4230,4230,4230,0
|
|
20250210,155000,22438762435,4230,4230,4230,4230,0
|
|
20250210,154900,22438762435,4230,4230,4230,4230,0
|
|
20250210,154800,22438762435,4230,4230,4230,4230,0
|
|
20250210,154700,22438762435,4230,4230,4230,4230,0
|
|
20250210,154600,22438762435,4230,4230,4230,4230,0
|
|
20250210,154500,22438762435,4230,4230,4230,4230,0
|
|
20250210,154400,22438762435,4230,4230,4230,4230,0
|
|
20250210,154300,22438762435,4230,4230,4230,4230,0
|
|
20250210,154200,22438762435,4230,4230,4230,4230,0
|
|
20250210,154100,22438762435,4230,4230,4230,4230,0
|
|
20250210,154000,22438762435,4230,4230,4230,4230,0
|
|
20250210,153900,22438762435,4230,4230,4230,4230,0
|
|
20250210,153800,22438762435,4230,4230,4230,4230,0
|
|
20250210,153700,22438762435,4230,4230,4230,4230,0
|
|
20250210,153600,22438762435,4230,4230,4230,4230,0
|
|
20250210,153500,22438762435,4230,4230,4230,4230,0
|
|
20250210,153400,22438762435,4230,4230,4230,4230,0
|
|
20250210,153300,22438762435,4230,4230,4230,4230,0
|
|
20250210,153200,22438762435,4230,4230,4230,4230,0
|
|
20250210,153100,22438762435,4230,4230,4230,4230,0
|
|
20250210,153000,22438762435,4230,4230,4230,4230,32391
|
|
20250210,152900,22301748505,4200,4200,4200,4200,0
|
|
20250210,152800,22301748505,4200,4200,4200,4200,0
|
|
20250210,152700,22301748505,4200,4200,4200,4200,0
|
|
20250210,152600,22301748505,4200,4200,4200,4200,0
|
|
20250210,152500,22301748505,4200,4200,4200,4200,0
|
|
20250210,152400,22301748505,4200,4200,4200,4200,0
|
|
20250210,152300,22301748505,4200,4200,4200,4200,0
|
|
20250210,152200,22301748505,4200,4200,4200,4200,0
|
|
20250210,152100,22301748505,4200,4200,4200,4200,0
|
|
20250210,152000,22301748505,4200,4200,4200,4200,0
|
|
20250210,151900,22301748505,4200,4195,4205,4190,9120
|
|
20250210,151800,22263461660,4195,4210,4220,4195,7164
|
|
20250210,151700,22233321015,4200,4195,4210,4190,12865
|
|
20250210,151600,22179325765,4190,4200,4200,4190,3654
|
|
20250210,151500,22163997040,4200,4180,4200,4180,6097
|
|
20250210,151400,22138458015,4180,4170,4180,4170,4634
|
|
20250210,151300,22119107830,4165,4155,4170,4155,320
|
|
20250210,151200,22117776810,4160,4165,4170,4155,1354
|
|
20250210,151100,22112147660,4165,4165,4170,4155,10127
|
|
20250210,151000,22070003270,4160,4160,4170,4155,6162
|
|
20250210,150900,22044369295,4155,4165,4165,4155,9849
|
|
20250210,150800,22003409685,4165,4165,4165,4160,2484
|
|
20250210,150700,21993064080,4165,4165,4165,4160,228
|
|
20250210,150600,21992114510,4165,4160,4165,4160,3951
|
|
20250210,150500,21975671710,4165,4170,4170,4160,1146
|
|
20250210,150400,21970899320,4165,4165,4170,4160,869
|
|
20250210,150300,21967279930,4160,4170,4170,4160,2849
|
|
20250210,150200,21955412160,4170,4170,4170,4165,124
|
|
20250210,150100,21954895685,4170,4170,4170,4165,3721
|
|
20250210,150000,21939390715,4175,4165,4175,4160,3906
|
|
20250210,145900,21923107270,4160,4165,4175,4155,10217
|
|
20250210,145800,21880592890,4175,4175,4175,4165,1340
|
|
20250210,145700,21875001870,4160,4175,4185,4160,8609
|
|
20250210,145600,21839124850,4180,4185,4185,4180,465
|
|
20250210,145500,21837181140,4185,4180,4185,4175,1697
|
|
20250210,145400,21830087715,4175,4185,4185,4170,5927
|
|
20250210,145300,21805360835,4185,4195,4195,4170,9346
|
|
20250210,145200,21766291000,4190,4190,4195,4190,1705
|
|
20250210,145100,21759144175,4195,4190,4195,4185,876
|
|
20250210,145000,21755473565,4185,4175,4190,4175,1930
|
|
20250210,144900,21747407600,4190,4185,4190,4175,713
|
|
20250210,144800,21744422560,4175,4185,4190,4175,1150
|
|
20250210,144700,21739614920,4180,4190,4190,4180,1661
|
|
20250210,144600,21732663255,4185,4190,4200,4185,2182
|
|
20250210,144500,21723521270,4200,4200,4205,4185,3075
|
|
20250210,144400,21710608470,4205,4190,4215,4190,3453
|
|
20250210,144300,21696099520,4195,4180,4195,4180,2548
|
|
20250210,144200,21685432460,4185,4185,4190,4180,3789
|
|
20250210,144100,21669579270,4175,4175,4185,4170,5584
|
|
20250210,144000,21646266785,4190,4190,4190,4175,843
|
|
20250210,143900,21642742360,4195,4195,4195,4180,1512
|
|
20250210,143800,21636417735,4195,4200,4200,4185,3794
|
|
20250210,143700,21620514980,4200,4185,4200,4180,3845
|
|
20250210,143600,21604387675,4185,4185,4185,4175,1165
|
|
20250210,143500,21599516745,4185,4170,4185,4170,2144
|
|
20250210,143400,21590560480,4165,4170,4180,4165,3415
|
|
20250210,143300,21576321685,4165,4180,4180,4165,7911
|
|
20250210,143200,21543307035,4180,4190,4190,4175,7656
|
|
20250210,143100,21511302215,4190,4190,4190,4180,3105
|
|
20250210,143000,21498302595,4190,4185,4195,4185,1976
|
|
20250210,142900,21490025545,4185,4200,4200,4185,6835
|
|
20250210,142800,21461367550,4200,4205,4205,4195,3422
|
|
20250210,142700,21447003785,4200,4215,4215,4200,2413
|
|
20250210,142600,21436852585,4215,4195,4215,4190,5740
|
|
20250210,142500,21412726775,4195,4205,4205,4190,13592
|
|
20250210,142400,21355675035,4205,4210,4215,4205,2234
|
|
20250210,142300,21346268845,4210,4210,4220,4200,8690
|
|
20250210,142200,21309689550,4210,4235,4235,4205,8161
|
|
20250210,142100,21275297335,4235,4235,4240,4215,11460
|
|
20250210,142000,21226833155,4235,4240,4245,4225,8940
|
|
20250210,141900,21188994515,4240,4240,4260,4235,11087
|
|
20250210,141800,21141977720,4260,4245,4270,4235,11639
|
|
20250210,141700,21092566415,4245,4245,4245,4230,14404
|
|
20250210,141600,21031467425,4240,4265,4270,4235,10131
|
|
20250210,141500,20988433760,4270,4250,4280,4250,5926
|
|
20250210,141400,20963167030,4250,4260,4260,4250,5317
|
|
20250210,141300,20940553805,4255,4255,4260,4250,4284
|
|
20250210,141200,20922328200,4255,4260,4260,4240,6497
|
|
20250210,141100,20894698505,4260,4275,4275,4240,18655
|
|
20250210,141000,20815304575,4280,4260,4280,4245,13910
|
|
20250210,140900,20755887570,4260,4245,4265,4240,1934
|
|
20250210,140800,20747670605,4245,4260,4265,4245,3444
|
|
20250210,140700,20733023755,4260,4250,4260,4250,1660
|
|
20250210,140600,20725964835,4250,4250,4255,4245,1955
|
|
20250210,140500,20717657830,4250,4240,4250,4240,1888
|
|
20250210,140400,20709644145,4240,4250,4250,4240,6165
|
|
20250210,140300,20683488530,4245,4250,4255,4245,568
|
|
20250210,140200,20681076810,4245,4245,4255,4245,920
|
|
20250210,140100,20677170235,4250,4255,4255,4250,23
|
|
20250210,140000,20677072445,4255,4245,4255,4235,3641
|
|
20250210,135900,20661622245,4240,4250,4250,4240,3574
|
|
20250210,135800,20646462660,4250,4245,4250,4235,4381
|
|
20250210,135700,20627880530,4250,4250,4255,4245,5948
|
|
20250210,135600,20602617140,4250,4250,4255,4245,3515
|
|
20250210,135500,20587675550,4255,4245,4255,4245,2311
|
|
20250210,135400,20577853495,4245,4250,4255,4245,4644
|
|
20250210,135300,20558128530,4245,4240,4250,4235,8419
|
|
20250210,135200,20522443245,4240,4245,4250,4240,7488
|
|
20250210,135100,20490668870,4245,4270,4270,4240,13339
|
|
20250210,135000,20433972330,4270,4275,4275,4265,5032
|
|
20250210,134900,20412477560,4270,4270,4280,4265,6196
|
|
20250210,134800,20386012980,4270,4290,4290,4265,17626
|
|
20250210,134700,20310713600,4285,4300,4305,4285,5217
|
|
20250210,134600,20288310755,4295,4300,4310,4295,3596
|
|
20250210,134500,20272843335,4295,4290,4305,4290,4165
|
|
20250210,134400,20254941255,4295,4295,4300,4290,1700
|
|
20250210,134300,20247640045,4300,4310,4310,4295,5560
|
|
20250210,134200,20223715140,4305,4320,4325,4305,7181
|
|
20250210,134100,20192692235,4315,4315,4325,4305,4263
|
|
20250210,134000,20174279690,4305,4320,4330,4305,15077
|
|
20250210,133900,20109205885,4310,4305,4320,4300,10979
|
|
20250210,133800,20061862800,4305,4300,4315,4290,8632
|
|
20250210,133700,20024706750,4290,4290,4300,4290,2056
|
|
20250210,133600,20015883180,4295,4290,4295,4285,2942
|
|
20250210,133500,20003260345,4295,4290,4295,4285,1255
|
|
20250210,133400,19997876335,4290,4290,4295,4285,318
|
|
20250210,133300,19996512235,4290,4295,4295,4280,1149
|
|
20250210,133200,19991589025,4290,4290,4300,4285,878
|
|
20250210,133100,19987823050,4300,4270,4300,4270,3814
|
|
20250210,133000,19971454115,4270,4290,4290,4265,5154
|
|
20250210,132900,19949423580,4285,4280,4285,4275,2562
|
|
20250210,132800,19938450795,4280,4285,4285,4280,831
|
|
20250210,132700,19934893885,4285,4285,4290,4275,4283
|
|
20250210,132600,19916568560,4285,4290,4295,4285,1235
|
|
20250210,132500,19911271225,4290,4280,4290,4280,1773
|
|
20250210,132400,19903668440,4280,4295,4300,4280,5001
|
|
20250210,132300,19882223230,4295,4300,4300,4295,823
|
|
20250210,132200,19878686500,4300,4295,4300,4295,1736
|
|
20250210,132100,19871228305,4290,4295,4295,4290,826
|
|
20250210,132000,19867682375,4295,4285,4300,4285,4115
|
|
20250210,131900,19850019645,4285,4280,4295,4280,2201
|
|
20250210,131800,19840593010,4280,4265,4300,4250,14307
|
|
20250210,131700,19779578920,4265,4280,4290,4265,3807
|
|
20250210,131600,19763308310,4280,4300,4300,4280,14745
|
|
20250210,131500,19700116440,4300,4305,4305,4290,2066
|
|
20250210,131400,19691243560,4305,4290,4310,4290,3108
|
|
20250210,131300,19677879100,4300,4295,4300,4285,653
|
|
20250210,131200,19675078425,4295,4300,4315,4290,6980
|
|
20250210,131100,19645090640,4310,4295,4315,4280,20916
|
|
20250210,131000,19555209110,4295,4250,4295,4240,23183
|
|
20250210,130900,19456460195,4250,4275,4280,4235,28716
|
|
20250210,130800,19334260295,4270,4295,4300,4265,15958
|
|
20250210,130700,19265961550,4300,4295,4305,4295,3428
|
|
20250210,130600,19251226465,4295,4315,4315,4295,9984
|
|
20250210,130500,19208251770,4310,4320,4325,4310,4842
|
|
20250210,130400,19187345365,4320,4315,4325,4310,4143
|
|
20250210,130300,19169461155,4310,4310,4315,4305,2097
|
|
20250210,130200,19160427685,4305,4310,4310,4305,2812
|
|
20250210,130100,19148315265,4305,4305,4315,4300,6129
|
|
20250210,130000,19121945665,4305,4295,4315,4295,4636
|
|
20250210,125900,19101989695,4300,4315,4320,4300,19131
|
|
20250210,125800,19019624785,4320,4315,4325,4310,6673
|
|
20250210,125700,18990818985,4315,4315,4320,4310,8339
|
|
20250210,125600,18954846700,4315,4315,4315,4305,8201
|
|
20250210,125500,18919506320,4320,4315,4330,4305,16178
|
|
20250210,125400,18849758525,4310,4320,4340,4310,10165
|
|
20250210,125300,18805799185,4330,4345,4350,4320,8729
|
|
20250210,125200,18767924765,4345,4310,4365,4310,9634
|
|
20250210,125100,18726133635,4320,4335,4335,4305,25319
|
|
20250210,125000,18616828950,4335,4320,4355,4320,13516
|
|
20250210,124900,18558281705,4320,4340,4340,4310,38405
|
|
20250210,124800,18392099400,4340,4365,4370,4340,11939
|
|
20250210,124700,18340156250,4370,4360,4380,4360,8380
|
|
20250210,124600,18303528840,4360,4350,4360,4335,21894
|
|
20250210,124500,18208424760,4350,4360,4365,4345,11031
|
|
20250210,124400,18160410500,4360,4365,4365,4340,13583
|
|
20250210,124300,18101328625,4365,4370,4375,4330,48083
|
|
20250210,124200,17892127530,4375,4400,4400,4365,27381
|
|
20250210,124100,17772252995,4400,4415,4415,4380,32210
|
|
20250210,124000,17630662775,4410,4425,4440,4400,42478
|
|
20250210,123900,17443081550,4430,4485,4490,4425,48440
|
|
20250210,123800,17226886540,4485,4440,4490,4420,29928
|
|
20250210,123700,17093643180,4440,4400,4450,4400,32365
|
|
20250210,123600,16950450690,4400,4425,4460,4380,52671
|
|
20250210,123500,16717717970,4425,4405,4515,4400,83908
|
|
20250210,123400,16342900225,4400,4390,4415,4375,31048
|
|
20250210,123300,16206677610,4390,4420,4445,4390,31165
|
|
20250210,123200,16069334370,4420,4435,4450,4410,11621
|
|
20250210,123100,16017861645,4445,4445,4450,4410,20722
|
|
20250210,123000,15926032985,4445,4410,4455,4410,22738
|
|
20250210,122900,15825130130,4415,4475,4475,4400,72868
|
|
20250210,122800,15503016880,4465,4450,4480,4445,32042
|
|
20250210,122700,15360168485,4450,4435,4470,4430,60621
|
|
20250210,122600,15090555165,4440,4470,4495,4435,66299
|
|
20250210,122500,14795120890,4475,4510,4515,4450,140989
|
|
20250210,122400,14163048935,4515,4550,4555,4505,62892
|
|
20250210,122300,13878830110,4550,4545,4570,4525,44140
|
|
20250210,122200,13678203610,4545,4565,4600,4510,123029
|
|
20250210,122100,13117736310,4570,4600,4600,4555,74704
|
|
20250210,122000,12776297895,4600,4545,4610,4530,132590
|
|
20250210,121900,12170016755,4550,4520,4650,4520,414180
|
|
20250210,121800,10272926810,4525,4460,4550,4445,161710
|
|
20250210,121700,9543909545,4460,4470,4530,4430,113754
|
|
20250210,121600,9034820375,4475,4470,4530,4450,109437
|
|
20250210,121500,8544013685,4480,4495,4540,4460,128626
|
|
20250210,121400,7966502465,4560,4560,4560,4560,0
|
|
20250210,121300,7966502465,4560,4470,4560,4450,161552
|
|
20250210,121200,7239048855,4470,4305,4490,4305,304976
|
|
20250210,121100,5891333485,4310,4355,4360,4295,92667
|
|
20250210,121000,5490579410,4360,4300,4380,4285,229736
|
|
20250210,120900,4494681735,4290,4170,4295,4170,82415
|
|
20250210,120800,4145020515,4165,4170,4175,4165,1611
|
|
20250210,120700,4138303225,4170,4165,4170,4165,1446
|
|
20250210,120600,4132274665,4160,4150,4160,4150,21
|
|
20250210,120500,4132187505,4150,4155,4165,4150,2089
|
|
20250210,120400,4123507700,4155,4145,4155,4145,2236
|
|
20250210,120300,4114223760,4145,4145,4150,4145,170
|
|
20250210,120200,4113519040,4145,4155,4155,4145,186
|
|
20250210,120100,4112746420,4155,4155,4155,4155,1
|
|
20250210,120000,4112742265,4150,4140,4150,4140,321
|
|
20250210,115900,4111410125,4150,4140,4150,4140,279
|
|
20250210,115800,4110252345,4140,4140,4140,4140,100
|
|
20250210,115700,4109838345,4140,4150,4150,4140,169
|
|
20250210,115600,4109137280,4140,4150,4150,4140,376
|
|
20250210,115500,4107580525,4150,4150,4150,4140,1446
|
|
20250210,115400,4101584050,4160,4160,4160,4150,563
|
|
20250210,115300,4099242390,4155,4155,4160,4155,607
|
|
20250210,115200,4096719200,4155,4155,4155,4150,1244
|
|
20250210,115100,4091555460,4155,4160,4160,4150,599
|
|
20250210,115000,4089067035,4165,4160,4165,4160,89
|
|
20250210,114900,4088696520,4140,4150,4155,4140,959
|
|
20250210,114800,4084722790,4155,4155,4155,4155,201
|
|
20250210,114700,4083887635,4155,4145,4155,4145,2465
|
|
20250210,114600,4073658405,4140,4140,4140,4135,879
|
|
20250210,114500,4070020595,4140,4140,4145,4140,1561
|
|
20250210,114400,4063558050,4140,4145,4145,4140,649
|
|
20250210,114300,4060867980,4150,4155,4155,4150,1590
|
|
20250210,114200,4054263920,4150,4150,4155,4150,11
|
|
20250210,114100,4054218265,4150,4160,4165,4150,464
|
|
20250210,114000,4052289855,4160,4165,4165,4155,1818
|
|
20250210,113900,4044725400,4160,4175,4180,4160,6112
|
|
20250210,113800,4019247520,4175,4175,4180,4165,7081
|
|
20250210,113700,3989677325,4170,4150,4180,4150,19102
|
|
20250210,113600,3910079575,4150,4120,4150,4120,7294
|
|
20250210,113500,3879913485,4120,4120,4120,4110,215
|
|
20250210,113400,3879027755,4120,4120,4120,4120,587
|
|
20250210,113300,3876609315,4130,4130,4130,4130,64
|
|
20250210,113200,3876344995,4125,4120,4130,4115,262
|
|
20250210,113100,3875265500,4120,4115,4130,4115,5882
|
|
20250210,113000,3850994195,4115,4115,4120,4115,778
|
|
20250210,112900,3847791485,4120,4110,4120,4110,2550
|
|
20250210,112800,3837292205,4110,4110,4110,4110,1165
|
|
20250210,112700,3832504055,4110,4100,4110,4100,859
|
|
20250210,112600,3828979880,4095,4100,4100,4095,2673
|
|
20250210,112500,3818029060,4100,4105,4105,4100,4
|
|
20250210,112400,3818012650,4110,4105,4110,4105,515
|
|
20250210,112300,3815897000,4105,4110,4110,4105,240
|
|
20250210,112200,3814911100,4110,4095,4110,4095,1740
|
|
20250210,112100,3807771875,4095,4095,4095,4095,335
|
|
20250210,112000,3806400050,4105,4095,4105,4095,152
|
|
20250210,111900,3805776190,4095,4090,4100,4090,146
|
|
20250210,111800,3805178500,4090,4090,4100,4090,645
|
|
20250210,111700,3802540440,4090,4100,4100,4090,2551
|
|
20250210,111600,3792094240,4100,4100,4100,4095,337
|
|
20250210,111500,3790714210,4095,4095,4095,4095,693
|
|
20250210,111400,3787876375,4090,4095,4095,4090,1021
|
|
20250210,111300,3783700380,4095,4095,4100,4090,702
|
|
20250210,111200,3780826690,4090,4095,4100,4090,8056
|
|
20250210,111100,3747867475,4095,4100,4100,4095,1715
|
|
20250210,111000,3740837575,4100,4105,4105,4100,122
|
|
20250210,110900,3740337115,4105,4105,4105,4100,656
|
|
20250210,110800,3737647255,4105,4100,4105,4095,866
|
|
20250210,110700,3734098070,4100,4110,4110,4100,2508
|
|
20250210,110600,3723815200,4110,4110,4110,4100,352
|
|
20250210,110500,3722370500,4110,4110,4110,4100,116
|
|
20250210,110400,3721894700,4110,4115,4115,4110,824
|
|
20250210,110300,3718508055,4110,4110,4110,4105,766
|
|
20250210,110200,3715359895,4110,4105,4110,4105,4
|
|
20250210,110100,3715343465,4115,4100,4115,4100,724
|
|
20250210,110000,3712374765,4100,4095,4100,4095,706
|
|
20250210,105900,3709480995,4100,4095,4100,4095,1272
|
|
20250210,105800,3704271435,4095,4095,4095,4095,67
|
|
20250210,105700,3703997070,4100,4090,4100,4090,3
|
|
20250210,105600,3703984780,4090,4090,4090,4090,0
|
|
20250210,105500,3703984780,4090,4095,4100,4090,2612
|
|
20250210,105400,3693299660,4095,4095,4100,4095,1040
|
|
20250210,105300,3689040730,4095,4090,4095,4090,2368
|
|
20250210,105200,3679345930,4095,4100,4105,4095,7872
|
|
20250210,105100,3647074800,4105,4105,4105,4105,204
|
|
20250210,105000,3646237380,4105,4105,4105,4105,1950
|
|
20250210,104900,3638232630,4115,4115,4115,4115,0
|
|
20250210,104800,3638232630,4115,4110,4115,4110,601
|
|
20250210,104700,3635762020,4105,4110,4110,4105,415
|
|
20250210,104600,3634056500,4110,4110,4110,4110,241
|
|
20250210,104500,3633065990,4120,4120,4120,4120,0
|
|
20250210,104400,3633065990,4120,4110,4120,4110,5
|
|
20250210,104300,3633045400,4120,4110,4120,4110,121
|
|
20250210,104200,3632547930,4110,4115,4115,4110,100
|
|
20250210,104100,3632136920,4110,4110,4120,4110,849
|
|
20250210,104000,3628647410,4120,4115,4120,4115,135
|
|
20250210,103900,3628091800,4115,4115,4115,4110,180
|
|
20250210,103800,3627351735,4115,4115,4120,4110,1512
|
|
20250210,103700,3621128950,4115,4110,4120,4105,2329
|
|
20250210,103600,3611546200,4105,4105,4110,4100,516
|
|
20250210,103500,3609426155,4105,4110,4110,4100,543
|
|
20250210,103400,3607196700,4100,4100,4110,4090,2175
|
|
20250210,103300,3598278380,4115,4095,4115,4090,4849
|
|
20250210,103200,3578419145,4095,4100,4100,4095,708
|
|
20250210,103100,3575516445,4100,4100,4115,4100,2477
|
|
20250210,103000,3565360505,4100,4115,4120,4100,4411
|
|
20250210,102900,3547229765,4115,4105,4120,4105,1559
|
|
20250210,102800,3540821585,4120,4115,4120,4105,860
|
|
20250210,102700,3537282925,4120,4120,4120,4115,368
|
|
20250210,102600,3535767145,4120,4120,4120,4105,1041
|
|
20250210,102500,3531478240,4105,4125,4125,4100,2318
|
|
20250210,102400,3521952350,4125,4120,4125,4110,775
|
|
20250210,102300,3518760320,4120,4120,4120,4110,3334
|
|
20250210,102200,3505041540,4120,4115,4130,4105,6359
|
|
20250210,102100,3478892625,4115,4125,4130,4110,2515
|
|
20250210,102000,3468517215,4110,4120,4125,4105,1269
|
|
20250210,101900,3463286280,4105,4095,4120,4095,3980
|
|
20250210,101800,3446948295,4100,4095,4105,4090,857
|
|
20250210,101700,3443435875,4095,4100,4100,4090,5443
|
|
20250210,101600,3421162095,4100,4105,4105,4095,314
|
|
20250210,101500,3419876180,4105,4100,4105,4095,2106
|
|
20250210,101400,3411241215,4095,4100,4100,4095,544
|
|
20250210,101300,3409013390,4100,4100,4100,4100,21
|
|
20250210,101200,3408927290,4105,4105,4105,4090,925
|
|
20250210,101100,3405142355,4090,4105,4105,4090,1787
|
|
20250210,101000,3397818130,4105,4100,4105,4100,162
|
|
20250210,100900,3397153560,4100,4110,4110,4095,2824
|
|
20250210,100800,3385575840,4100,4100,4110,4095,3042
|
|
20250210,100700,3373093805,4105,4100,4105,4095,982
|
|
20250210,100600,3369066430,4100,4090,4100,4090,2061
|
|
20250210,100500,3360628350,4090,4085,4100,4085,1729
|
|
20250210,100400,3353563070,4085,4100,4100,4085,2170
|
|
20250210,100300,3344697330,4100,4085,4105,4085,1970
|
|
20250210,100200,3336648360,4090,4105,4120,4085,8334
|
|
20250210,100100,3302547275,4105,4105,4120,4100,4459
|
|
20250210,100000,3284261780,4105,4120,4125,4105,4467
|
|
20250210,095900,3265917030,4125,4125,4125,4120,217
|
|
20250210,095800,3265022740,4125,4125,4125,4105,2293
|
|
20250210,095700,3255600510,4125,4125,4125,4105,2070
|
|
20250210,095600,3247091740,4125,4130,4130,4110,9102
|
|
20250210,095500,3209646620,4130,4125,4130,4125,1644
|
|
20250210,095400,3202857120,4130,4130,4130,4125,1868
|
|
20250210,095300,3195142555,4130,4135,4135,4120,3443
|
|
20250210,095200,3180942300,4135,4140,4140,4120,4417
|
|
20250210,095100,3162725630,4140,4140,4140,4125,6456
|
|
20250210,095000,3136031205,4140,4135,4140,4120,3101
|
|
20250210,094900,3123207830,4125,4125,4145,4120,2408
|
|
20250210,094800,3113259045,4130,4135,4135,4115,7323
|
|
20250210,094700,3083069045,4135,4125,4140,4125,1552
|
|
20250210,094600,3076654455,4135,4140,4140,4120,4444
|
|
20250210,094500,3058299985,4120,4125,4140,4120,6038
|
|
20250210,094400,3033386230,4125,4120,4145,4120,4524
|
|
20250210,094300,3014692140,4140,4120,4145,4115,4884
|
|
20250210,094200,2994509125,4130,4145,4155,4110,13105
|
|
20250210,094100,2940483735,4145,4140,4165,4135,16578
|
|
20250210,094000,2871705860,4160,4150,4160,4135,5826
|
|
20250210,093900,2847518770,4150,4160,4160,4130,10755
|
|
20250210,093800,2803000845,4160,4140,4165,4140,6933
|
|
20250210,093700,2774170630,4160,4145,4160,4125,4243
|
|
20250210,093600,2756556365,4125,4125,4150,4120,5433
|
|
20250210,093500,2734102760,4125,4145,4150,4125,6463
|
|
20250210,093400,2707345475,4125,4125,4145,4120,5182
|
|
20250210,093300,2685964840,4125,4130,4150,4125,7747
|
|
20250210,093200,2653921450,4145,4125,4150,4120,7285
|
|
20250210,093100,2623817495,4130,4130,4160,4125,6182
|
|
20250210,093000,2598242315,4160,4130,4160,4130,7923
|
|
20250210,092900,2565355085,4130,4140,4170,4130,8796
|
|
20250210,092800,2528868520,4145,4125,4145,4125,5763
|
|
20250210,092700,2505030750,4125,4130,4135,4115,3094
|
|
20250210,092600,2492264260,4115,4120,4135,4110,5807
|
|
20250210,092500,2468347805,4120,4165,4165,4115,24183
|
|
20250210,092400,2368416410,4165,4145,4170,4145,10612
|
|
20250210,092300,2324365065,4150,4150,4150,4140,9944
|
|
20250210,092200,2283114400,4150,4160,4180,4150,15409
|
|
20250210,092100,2219024775,4170,4150,4180,4140,9605
|
|
20250210,092000,2179144120,4150,4150,4150,4145,6389
|
|
20250210,091900,2152631425,4150,4180,4185,4150,7366
|
|
20250210,091800,2121970680,4180,4150,4185,4145,14038
|
|
20250210,091700,2063623175,4150,4165,4185,4150,14682
|
|
20250210,091600,2002445110,4165,4160,4170,4150,12861
|
|
20250210,091500,1948860460,4145,4170,4170,4135,5696
|
|
20250210,091400,1925192210,4170,4180,4180,4140,15017
|
|
20250210,091300,1862814225,4180,4190,4190,4145,24423
|
|
20250210,091200,1761376720,4190,4160,4190,4150,13038
|
|
20250210,091100,1707126580,4160,4180,4200,4160,39911
|
|
20250210,091000,1540584440,4180,4200,4220,4170,37996
|
|
20250210,090900,1381307590,4200,4195,4235,4180,34033
|
|
20250210,090800,1238311850,4190,4220,4245,4190,41112
|
|
20250210,090700,1065208460,4220,4175,4230,4175,42051
|
|
20250210,090600,888387560,4170,4180,4190,4170,27433
|
|
20250210,090500,773553415,4180,4190,4190,4165,17337
|
|
20250210,090400,701052005,4190,4175,4225,4160,50088
|
|
20250210,090300,491370905,4175,4180,4185,4150,17835
|
|
20250210,090200,417014455,4180,4155,4195,4145,19649
|
|
20250210,090100,335183805,4160,4155,4175,4140,27049
|
|
20250210,090000,222903370,4155,4150,4200,4135,53667
|