591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,184700,6990245100,3385,3385,3385,3385,0
|
|
20250210,184600,6990245100,3385,3385,3385,3385,0
|
|
20250210,184500,6990245100,3385,3385,3385,3385,0
|
|
20250210,184400,6990245100,3385,3385,3385,3385,0
|
|
20250210,184300,6990245100,3385,3385,3385,3385,0
|
|
20250210,184200,6990245100,3385,3385,3385,3385,0
|
|
20250210,184100,6990245100,3385,3385,3385,3385,0
|
|
20250210,184000,6990245100,3385,3385,3385,3385,0
|
|
20250210,183900,6990245100,3385,3385,3385,3385,0
|
|
20250210,183800,6990245100,3385,3385,3385,3385,0
|
|
20250210,183700,6990245100,3385,3385,3385,3385,0
|
|
20250210,183600,6990245100,3385,3385,3385,3385,0
|
|
20250210,183500,6990245100,3385,3385,3385,3385,0
|
|
20250210,183400,6990245100,3385,3385,3385,3385,0
|
|
20250210,183300,6990245100,3385,3385,3385,3385,0
|
|
20250210,183200,6990245100,3385,3385,3385,3385,0
|
|
20250210,183100,6990245100,3385,3385,3385,3385,0
|
|
20250210,183000,6990245100,3385,3385,3385,3385,0
|
|
20250210,182900,6990245100,3385,3385,3385,3385,0
|
|
20250210,182800,6990245100,3385,3385,3385,3385,0
|
|
20250210,182700,6990245100,3385,3385,3385,3385,0
|
|
20250210,182600,6990245100,3385,3385,3385,3385,0
|
|
20250210,182500,6990245100,3385,3385,3385,3385,0
|
|
20250210,182400,6990245100,3385,3385,3385,3385,0
|
|
20250210,182300,6990245100,3385,3385,3385,3385,0
|
|
20250210,182200,6990245100,3385,3385,3385,3385,0
|
|
20250210,182100,6990245100,3385,3385,3385,3385,0
|
|
20250210,182000,6990245100,3385,3385,3385,3385,0
|
|
20250210,181900,6990245100,3385,3385,3385,3385,0
|
|
20250210,181800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,181700,6990245100,3385,3385,3385,3385,0
|
|
20250210,181600,6990245100,3385,3385,3385,3385,0
|
|
20250210,181500,6990245100,3385,3385,3385,3385,0
|
|
20250210,181400,6990245100,3385,3385,3385,3385,0
|
|
20250210,181300,6990245100,3385,3385,3385,3385,0
|
|
20250210,181200,6990245100,3385,3385,3385,3385,0
|
|
20250210,181100,6990245100,3385,3385,3385,3385,0
|
|
20250210,181000,6990245100,3385,3385,3385,3385,0
|
|
20250210,180900,6990245100,3385,3385,3385,3385,0
|
|
20250210,180800,6990245100,3385,3385,3385,3385,0
|
|
20250210,180700,6990245100,3385,3385,3385,3385,0
|
|
20250210,180600,6990245100,3385,3385,3385,3385,0
|
|
20250210,180500,6990245100,3385,3385,3385,3385,0
|
|
20250210,180400,6990245100,3385,3385,3385,3385,0
|
|
20250210,180300,6990245100,3385,3385,3385,3385,0
|
|
20250210,180200,6990245100,3385,3385,3385,3385,0
|
|
20250210,180100,6990245100,3385,3385,3385,3385,0
|
|
20250210,180000,6990245100,3385,3385,3385,3385,0
|
|
20250210,175900,6990245100,3385,3385,3385,3385,0
|
|
20250210,175800,6990245100,3385,3385,3385,3385,0
|
|
20250210,175700,6990245100,3385,3385,3385,3385,0
|
|
20250210,175600,6990245100,3385,3385,3385,3385,0
|
|
20250210,175500,6990245100,3385,3385,3385,3385,0
|
|
20250210,175400,6990245100,3385,3385,3385,3385,0
|
|
20250210,175300,6990245100,3385,3385,3385,3385,0
|
|
20250210,175200,6990245100,3385,3385,3385,3385,0
|
|
20250210,175100,6990245100,3385,3385,3385,3385,0
|
|
20250210,175000,6990245100,3385,3385,3385,3385,0
|
|
20250210,174900,6990245100,3385,3385,3385,3385,0
|
|
20250210,174800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,174700,6990245100,3385,3385,3385,3385,0
|
|
20250210,174600,6990245100,3385,3385,3385,3385,0
|
|
20250210,174500,6990245100,3385,3385,3385,3385,0
|
|
20250210,174400,6990245100,3385,3385,3385,3385,0
|
|
20250210,174300,6990245100,3385,3385,3385,3385,0
|
|
20250210,174200,6990245100,3385,3385,3385,3385,0
|
|
20250210,174100,6990245100,3385,3385,3385,3385,0
|
|
20250210,174000,6990245100,3385,3385,3385,3385,0
|
|
20250210,173900,6990245100,3385,3385,3385,3385,0
|
|
20250210,173800,6990245100,3385,3385,3385,3385,0
|
|
20250210,173700,6990245100,3385,3385,3385,3385,0
|
|
20250210,173600,6990245100,3385,3385,3385,3385,0
|
|
20250210,173500,6990245100,3385,3385,3385,3385,0
|
|
20250210,173400,6990245100,3385,3385,3385,3385,0
|
|
20250210,173300,6990245100,3385,3385,3385,3385,0
|
|
20250210,173200,6990245100,3385,3385,3385,3385,0
|
|
20250210,173100,6990245100,3385,3385,3385,3385,0
|
|
20250210,173000,6990245100,3385,3385,3385,3385,0
|
|
20250210,172900,6990245100,3385,3385,3385,3385,0
|
|
20250210,172800,6990245100,3385,3385,3385,3385,0
|
|
20250210,172700,6990245100,3385,3385,3385,3385,0
|
|
20250210,172600,6990245100,3385,3385,3385,3385,0
|
|
20250210,172500,6990245100,3385,3385,3385,3385,0
|
|
20250210,172400,6990245100,3385,3385,3385,3385,0
|
|
20250210,172300,6990245100,3385,3385,3385,3385,0
|
|
20250210,172200,6990245100,3385,3385,3385,3385,0
|
|
20250210,172100,6990245100,3385,3385,3385,3385,0
|
|
20250210,172000,6990245100,3385,3385,3385,3385,0
|
|
20250210,171900,6990245100,3385,3385,3385,3385,0
|
|
20250210,171800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,171700,6990245100,3385,3385,3385,3385,0
|
|
20250210,171600,6990245100,3385,3385,3385,3385,0
|
|
20250210,171500,6990245100,3385,3385,3385,3385,0
|
|
20250210,171400,6990245100,3385,3385,3385,3385,0
|
|
20250210,171300,6990245100,3385,3385,3385,3385,0
|
|
20250210,171200,6990245100,3385,3385,3385,3385,0
|
|
20250210,171100,6990245100,3385,3385,3385,3385,0
|
|
20250210,171000,6990245100,3385,3385,3385,3385,0
|
|
20250210,170900,6990245100,3385,3385,3385,3385,0
|
|
20250210,170800,6990245100,3385,3385,3385,3385,0
|
|
20250210,170700,6990245100,3385,3385,3385,3385,0
|
|
20250210,170600,6990245100,3385,3385,3385,3385,0
|
|
20250210,170500,6990245100,3385,3385,3385,3385,0
|
|
20250210,170400,6990245100,3385,3385,3385,3385,0
|
|
20250210,170300,6990245100,3385,3385,3385,3385,0
|
|
20250210,170200,6990245100,3385,3385,3385,3385,0
|
|
20250210,170100,6990245100,3385,3385,3385,3385,0
|
|
20250210,170000,6990245100,3385,3385,3385,3385,0
|
|
20250210,165900,6990245100,3385,3385,3385,3385,0
|
|
20250210,165800,6990245100,3385,3385,3385,3385,0
|
|
20250210,165700,6990245100,3385,3385,3385,3385,0
|
|
20250210,165600,6990245100,3385,3385,3385,3385,0
|
|
20250210,165500,6990245100,3385,3385,3385,3385,0
|
|
20250210,165400,6990245100,3385,3385,3385,3385,0
|
|
20250210,165300,6990245100,3385,3385,3385,3385,0
|
|
20250210,165200,6990245100,3385,3385,3385,3385,0
|
|
20250210,165100,6990245100,3385,3385,3385,3385,0
|
|
20250210,165000,6990245100,3385,3385,3385,3385,0
|
|
20250210,164900,6990245100,3385,3385,3385,3385,0
|
|
20250210,164800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,164700,6990245100,3385,3385,3385,3385,0
|
|
20250210,164600,6990245100,3385,3385,3385,3385,0
|
|
20250210,164500,6990245100,3385,3385,3385,3385,0
|
|
20250210,164400,6990245100,3385,3385,3385,3385,0
|
|
20250210,164300,6990245100,3385,3385,3385,3385,0
|
|
20250210,164200,6990245100,3385,3385,3385,3385,0
|
|
20250210,164100,6990245100,3385,3385,3385,3385,0
|
|
20250210,164000,6990245100,3385,3385,3385,3385,0
|
|
20250210,163900,6990245100,3385,3385,3385,3385,0
|
|
20250210,163800,6990245100,3385,3385,3385,3385,0
|
|
20250210,163700,6990245100,3385,3385,3385,3385,0
|
|
20250210,163600,6990245100,3385,3385,3385,3385,0
|
|
20250210,163500,6990245100,3385,3385,3385,3385,0
|
|
20250210,163400,6990245100,3385,3385,3385,3385,0
|
|
20250210,163300,6990245100,3385,3385,3385,3385,0
|
|
20250210,163200,6990245100,3385,3385,3385,3385,0
|
|
20250210,163100,6990245100,3385,3385,3385,3385,0
|
|
20250210,163000,6990245100,3385,3385,3385,3385,0
|
|
20250210,162900,6990245100,3385,3385,3385,3385,0
|
|
20250210,162800,6990245100,3385,3385,3385,3385,0
|
|
20250210,162700,6990245100,3385,3385,3385,3385,0
|
|
20250210,162600,6990245100,3385,3385,3385,3385,0
|
|
20250210,162500,6990245100,3385,3385,3385,3385,0
|
|
20250210,162400,6990245100,3385,3385,3385,3385,0
|
|
20250210,162300,6990245100,3385,3385,3385,3385,0
|
|
20250210,162200,6990245100,3385,3385,3385,3385,0
|
|
20250210,162100,6990245100,3385,3385,3385,3385,0
|
|
20250210,162000,6990245100,3385,3385,3385,3385,0
|
|
20250210,161900,6990245100,3385,3385,3385,3385,0
|
|
20250210,161800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,161700,6990245100,3385,3385,3385,3385,0
|
|
20250210,161600,6990245100,3385,3385,3385,3385,0
|
|
20250210,161500,6990245100,3385,3385,3385,3385,0
|
|
20250210,161400,6990245100,3385,3385,3385,3385,0
|
|
20250210,161300,6990245100,3385,3385,3385,3385,0
|
|
20250210,161200,6990245100,3385,3385,3385,3385,0
|
|
20250210,161100,6990245100,3385,3385,3385,3385,0
|
|
20250210,161000,6990245100,3385,3385,3385,3385,0
|
|
20250210,160900,6990245100,3385,3385,3385,3385,0
|
|
20250210,160800,6990245100,3385,3385,3385,3385,0
|
|
20250210,160700,6990245100,3385,3385,3385,3385,0
|
|
20250210,160600,6990245100,3385,3385,3385,3385,0
|
|
20250210,160500,6990245100,3385,3385,3385,3385,0
|
|
20250210,160400,6990245100,3385,3385,3385,3385,0
|
|
20250210,160300,6990245100,3385,3385,3385,3385,0
|
|
20250210,160200,6990245100,3385,3385,3385,3385,0
|
|
20250210,160100,6990245100,3385,3385,3385,3385,0
|
|
20250210,160000,6990245100,3385,3385,3385,3385,0
|
|
20250210,155900,6990245100,3385,3385,3385,3385,0
|
|
20250210,155800,6990245100,3385,3385,3385,3385,0
|
|
20250210,155700,6990245100,3385,3385,3385,3385,0
|
|
20250210,155600,6990245100,3385,3385,3385,3385,0
|
|
20250210,155500,6990245100,3385,3385,3385,3385,0
|
|
20250210,155400,6990245100,3385,3385,3385,3385,0
|
|
20250210,155300,6990245100,3385,3385,3385,3385,0
|
|
20250210,155200,6990245100,3385,3385,3385,3385,0
|
|
20250210,155100,6990245100,3385,3385,3385,3385,0
|
|
20250210,155000,6990245100,3385,3385,3385,3385,0
|
|
20250210,154900,6990245100,3385,3385,3385,3385,0
|
|
20250210,154800,6990245100,3385,3385,3385,3385,46917
|
|
20250210,154700,6990245100,3385,3385,3385,3385,0
|
|
20250210,154600,6990245100,3385,3385,3385,3385,0
|
|
20250210,154500,6990245100,3385,3385,3385,3385,0
|
|
20250210,154400,6990245100,3385,3385,3385,3385,0
|
|
20250210,154300,6990245100,3385,3385,3385,3385,0
|
|
20250210,154200,6990245100,3385,3385,3385,3385,0
|
|
20250210,154100,6990245100,3385,3385,3385,3385,0
|
|
20250210,154000,6990245100,3385,3385,3385,3385,0
|
|
20250210,153900,6990245100,3385,3385,3385,3385,0
|
|
20250210,153800,6990245100,3385,3385,3385,3385,0
|
|
20250210,153700,6990245100,3385,3385,3385,3385,0
|
|
20250210,153600,6990245100,3385,3385,3385,3385,0
|
|
20250210,153500,6990245100,3385,3385,3385,3385,0
|
|
20250210,153400,6990245100,3385,3385,3385,3385,0
|
|
20250210,153300,6990245100,3385,3385,3385,3385,0
|
|
20250210,153200,6990245100,3385,3385,3385,3385,0
|
|
20250210,153100,6990245100,3385,3385,3385,3385,0
|
|
20250210,153000,6990245100,3385,3385,3385,3385,46917
|
|
20250210,152900,6831431055,3395,3395,3395,3395,0
|
|
20250210,152800,6831431055,3395,3395,3395,3395,0
|
|
20250210,152700,6831431055,3395,3395,3395,3395,0
|
|
20250210,152600,6831431055,3395,3395,3395,3395,0
|
|
20250210,152500,6831431055,3395,3395,3395,3395,0
|
|
20250210,152400,6831431055,3395,3395,3395,3395,0
|
|
20250210,152300,6831431055,3395,3395,3395,3395,0
|
|
20250210,152200,6831431055,3395,3395,3395,3395,0
|
|
20250210,152100,6831431055,3395,3395,3395,3395,0
|
|
20250210,152000,6831431055,3395,3395,3395,3395,0
|
|
20250210,151900,6831431055,3395,3390,3400,3390,3486
|
|
20250210,151800,6819594705,3395,3390,3395,3390,6023
|
|
20250210,151700,6799160290,3390,3395,3400,3390,7466
|
|
20250210,151600,6773827820,3395,3400,3400,3395,1883
|
|
20250210,151500,6767430760,3395,3390,3395,3390,4698
|
|
20250210,151400,6751484630,3390,3390,3395,3390,3843
|
|
20250210,151300,6738455985,3390,3390,3395,3390,4488
|
|
20250210,151200,6723241600,3390,3390,3395,3390,876
|
|
20250210,151100,6720270395,3390,3400,3400,3390,5032
|
|
20250210,151000,6703185865,3400,3400,3400,3395,20495
|
|
20250210,150900,6633599630,3400,3400,3405,3400,4898
|
|
20250210,150800,6616944885,3395,3400,3400,3395,2387
|
|
20250210,150700,6608837050,3395,3395,3400,3395,7505
|
|
20250210,150600,6583356780,3395,3400,3400,3395,6788
|
|
20250210,150500,6560291150,3400,3405,3405,3400,2359
|
|
20250210,150400,6552270500,3405,3405,3410,3400,26542
|
|
20250210,150300,6462015890,3410,3405,3410,3405,832
|
|
20250210,150200,6459182920,3405,3410,3410,3400,3975
|
|
20250210,150100,6445647565,3405,3405,3410,3405,2422
|
|
20250210,150000,6437396630,3405,3400,3410,3400,2763
|
|
20250210,145900,6427990240,3400,3400,3405,3400,116
|
|
20250210,145800,6427595340,3405,3400,3405,3395,5757
|
|
20250210,145700,6408036665,3400,3400,3400,3395,2208
|
|
20250210,145600,6400536620,3400,3400,3400,3395,624
|
|
20250210,145500,6398415120,3395,3400,3400,3395,7251
|
|
20250210,145400,6373766765,3400,3405,3405,3400,624
|
|
20250210,145300,6371644545,3400,3400,3405,3400,2087
|
|
20250210,145200,6364547570,3405,3400,3405,3395,10280
|
|
20250210,145100,6329594070,3400,3400,3400,3395,1074
|
|
20250210,145000,6325943475,3395,3400,3400,3395,163
|
|
20250210,144900,6325389285,3400,3395,3400,3395,2098
|
|
20250210,144800,6318266300,3395,3395,3400,3395,1795
|
|
20250210,144700,6312170320,3395,3395,3400,3395,32
|
|
20250210,144600,6312061560,3400,3395,3400,3395,11882
|
|
20250210,144500,6271722160,3395,3395,3400,3395,6692
|
|
20250210,144400,6249002770,3400,3400,3400,3395,10
|
|
20250210,144300,6248968790,3400,3400,3400,3395,564
|
|
20250210,144200,6247053615,3395,3400,3400,3395,4589
|
|
20250210,144100,6231451265,3400,3400,3400,3395,7864
|
|
20250210,144000,6204736475,3400,3405,3405,3400,1132
|
|
20250210,143900,6200887340,3400,3400,3405,3395,6093
|
|
20250210,143800,6180175580,3400,3400,3405,3400,7537
|
|
20250210,143700,6154548745,3400,3400,3405,3400,10348
|
|
20250210,143600,6119365510,3400,3400,3405,3400,4877
|
|
20250210,143500,6102783705,3405,3400,3405,3400,8775
|
|
20250210,143400,6072946795,3400,3400,3405,3400,1651
|
|
20250210,143300,6067333390,3400,3400,3405,3400,10541
|
|
20250210,143200,6031493985,3405,3405,3405,3400,1273
|
|
20250210,143100,6027161770,3405,3405,3410,3400,818
|
|
20250210,143000,6024378715,3405,3405,3410,3400,1874
|
|
20250210,142900,6017997020,3410,3400,3410,3400,13725
|
|
20250210,142800,5971258645,3400,3405,3410,3400,5766
|
|
20250210,142700,5951621510,3410,3405,3410,3405,2013
|
|
20250210,142600,5944767195,3405,3405,3405,3405,1620
|
|
20250210,142500,5939251095,3405,3405,3405,3400,4617
|
|
20250210,142400,5923530225,3405,3410,3410,3405,1691
|
|
20250210,142300,5917767250,3410,3415,3415,3410,370
|
|
20250210,142200,5916504205,3415,3400,3415,3400,2129
|
|
20250210,142100,5909250690,3400,3405,3405,3400,19313
|
|
20250210,142000,5843506925,3410,3410,3415,3410,15477
|
|
20250210,141900,5790730305,3410,3410,3410,3410,400
|
|
20250210,141800,5789366305,3415,3415,3420,3415,1137
|
|
20250210,141700,5785483445,3410,3415,3415,3410,2043
|
|
20250210,141600,5778513170,3415,3415,3415,3410,7819
|
|
20250210,141500,5751813040,3415,3415,3415,3410,3299
|
|
20250210,141400,5740562395,3410,3415,3415,3410,708
|
|
20250210,141300,5738147615,3415,3415,3415,3410,68
|
|
20250210,141200,5737915660,3415,3410,3415,3410,100
|
|
20250210,141100,5737574580,3410,3410,3410,3410,516
|
|
20250210,141000,5735815020,3415,3410,3415,3410,1337
|
|
20250210,140900,5731255820,3410,3415,3415,3410,1170
|
|
20250210,140800,5727260800,3415,3415,3415,3410,615
|
|
20250210,140700,5725160965,3415,3415,3415,3415,7661
|
|
20250210,140600,5698998650,3425,3420,3425,3415,4317
|
|
20250210,140500,5684244350,3415,3415,3415,3415,553
|
|
20250210,140400,5682355855,3415,3420,3420,3415,504
|
|
20250210,140300,5680634680,3415,3415,3420,3415,358
|
|
20250210,140200,5679412095,3415,3425,3425,3415,4361
|
|
20250210,140100,5664508635,3425,3420,3425,3420,222
|
|
20250210,140000,5663749285,3420,3430,3430,3420,7267
|
|
20250210,135900,5638895940,3430,3430,3430,3420,1199
|
|
20250210,135800,5634787215,3420,3425,3430,3420,1853
|
|
20250210,135700,5628440430,3430,3425,3430,3425,317
|
|
20250210,135600,5627353165,3425,3425,3425,3425,565
|
|
20250210,135500,5625418040,3425,3420,3425,3420,111
|
|
20250210,135400,5625038415,3420,3425,3430,3420,347
|
|
20250210,135300,5623848795,3430,3425,3430,3420,531
|
|
20250210,135200,5622029225,3425,3425,3425,3420,1826
|
|
20250210,135100,5615775190,3425,3420,3425,3420,405
|
|
20250210,135000,5614390020,3425,3420,3425,3420,1131
|
|
20250210,134900,5610521495,3420,3425,3425,3420,4318
|
|
20250210,134800,5595753670,3425,3420,3425,3420,1558
|
|
20250210,134700,5590418030,3425,3425,3425,3420,1403
|
|
20250210,134600,5585617755,3425,3420,3425,3420,402
|
|
20250210,134500,5584242080,3420,3420,3420,3420,637
|
|
20250210,134400,5582063540,3420,3420,3425,3420,1354
|
|
20250210,134300,5577432800,3420,3425,3425,3420,2854
|
|
20250210,134200,5567660850,3425,3425,3425,3425,28
|
|
20250210,134100,5567564950,3425,3430,3430,3420,5559
|
|
20250210,134000,5548523390,3430,3430,3430,3430,2727
|
|
20250210,133900,5539169780,3430,3430,3430,3430,2572
|
|
20250210,133800,5530347820,3430,3425,3430,3425,28
|
|
20250210,133700,5530251845,3425,3420,3425,3420,646
|
|
20250210,133600,5528039815,3420,3425,3425,3420,1712
|
|
20250210,133500,5522181470,3420,3425,3425,3420,3986
|
|
20250210,133400,5508540765,3425,3420,3425,3420,827
|
|
20250210,133300,5505712265,3420,3420,3425,3420,3195
|
|
20250210,133200,5494785285,3420,3420,3420,3420,4805
|
|
20250210,133100,5478352185,3420,3425,3430,3420,1895
|
|
20250210,133000,5471862345,3425,3425,3430,3425,291
|
|
20250210,132900,5470865380,3430,3435,3435,3430,156
|
|
20250210,132800,5470330200,3435,3425,3435,3425,35
|
|
20250210,132700,5470210195,3425,3435,3435,3425,1879
|
|
20250210,132600,5463765785,3435,3435,3435,3435,616
|
|
20250210,132500,5461649825,3435,3430,3435,3430,460
|
|
20250210,132400,5460071365,3430,3425,3430,3425,1474
|
|
20250210,132300,5455021250,3425,3425,3435,3425,1437
|
|
20250210,132200,5450095065,3430,3435,3435,3430,5399
|
|
20250210,132100,5431575590,3435,3435,3440,3435,4416
|
|
20250210,132000,5416392050,3440,3440,3440,3435,10205
|
|
20250210,131900,5381291225,3440,3435,3440,3430,2007
|
|
20250210,131800,5374396045,3435,3435,3440,3430,2111
|
|
20250210,131700,5367143765,3430,3435,3435,3430,162
|
|
20250210,131600,5366587800,3435,3445,3445,3435,2892
|
|
20250210,131500,5356649735,3440,3440,3445,3440,1779
|
|
20250210,131400,5350529965,3440,3440,3440,3440,1118
|
|
20250210,131300,5346684045,3440,3440,3445,3440,2293
|
|
20250210,131200,5338796120,3440,3445,3445,3440,4302
|
|
20250210,131100,5323981280,3445,3440,3445,3440,3248
|
|
20250210,131000,5312807805,3440,3435,3445,3435,8882
|
|
20250210,130900,5282248475,3435,3425,3435,3425,5030
|
|
20250210,130800,5264994230,3425,3430,3430,3425,3583
|
|
20250210,130700,5252704685,3430,3435,3435,3430,1319
|
|
20250210,130600,5248178630,3430,3430,3435,3430,552
|
|
20250210,130500,5246284730,3430,3435,3435,3430,376
|
|
20250210,130400,5244994225,3435,3435,3435,3435,44
|
|
20250210,130300,5244843085,3435,3430,3435,3425,2036
|
|
20250210,130200,5237861035,3430,3430,3430,3430,463
|
|
20250210,130100,5236272945,3430,3435,3435,3430,4909
|
|
20250210,130000,5219435070,3430,3430,3430,3425,1854
|
|
20250210,125900,5213082615,3430,3435,3435,3425,3689
|
|
20250210,125800,5200430920,3435,3435,3435,3435,1434
|
|
20250210,125700,5195505130,3435,3435,3435,3430,785
|
|
20250210,125600,5192809905,3435,3435,3440,3425,52021
|
|
20250210,125500,5014129320,3440,3440,3440,3440,3359
|
|
20250210,125400,5002574360,3435,3445,3445,3435,8209
|
|
20250210,125300,4974340370,3440,3440,3445,3440,2699
|
|
20250210,125200,4965055585,3440,3440,3445,3440,7547
|
|
20250210,125100,4939093900,3440,3440,3440,3435,8187
|
|
20250210,125000,4910953570,3440,3440,3440,3435,5935
|
|
20250210,124900,4890537345,3440,3435,3445,3430,28009
|
|
20250210,124800,4794245840,3435,3430,3435,3430,9052
|
|
20250210,124700,4763174825,3435,3425,3435,3425,25555
|
|
20250210,124600,4675592240,3425,3420,3425,3420,5464
|
|
20250210,124500,4656899385,3415,3415,3415,3415,1229
|
|
20250210,124400,4652702350,3420,3420,3420,3420,71
|
|
20250210,124300,4652459530,3420,3420,3420,3420,969
|
|
20250210,124200,4649145550,3420,3420,3420,3420,180
|
|
20250210,124100,4648529950,3420,3415,3420,3415,248
|
|
20250210,124000,4647682640,3415,3420,3420,3415,509
|
|
20250210,123900,4645942055,3420,3425,3425,3420,2115
|
|
20250210,123800,4638708680,3425,3425,3425,3425,439
|
|
20250210,123700,4637205105,3425,3420,3425,3420,549
|
|
20250210,123600,4635324835,3425,3425,3425,3425,293
|
|
20250210,123500,4634321310,3425,3425,3425,3420,335
|
|
20250210,123400,4633174095,3420,3420,3425,3420,297
|
|
20250210,123300,4632157895,3425,3420,3425,3420,1927
|
|
20250210,123200,4625567485,3420,3420,3425,3420,1723
|
|
20250210,123100,4619674425,3420,3415,3420,3415,10451
|
|
20250210,123000,4583932510,3415,3420,3420,3415,2638
|
|
20250210,122900,4574913120,3415,3415,3420,3415,7402
|
|
20250210,122800,4549633110,3415,3415,3415,3410,17669
|
|
20250210,122700,4489377015,3415,3415,3420,3415,2157
|
|
20250210,122600,4482008435,3415,3415,3420,3415,1848
|
|
20250210,122500,4475697510,3415,3415,3415,3410,969
|
|
20250210,122400,4472388380,3410,3415,3415,3410,1693
|
|
20250210,122300,4466607620,3415,3410,3415,3410,1928
|
|
20250210,122200,4460030925,3410,3415,3415,3410,9301
|
|
20250210,122100,4428313760,3415,3415,3415,3410,1044
|
|
20250210,122000,4424748750,3415,3415,3415,3410,4188
|
|
20250210,121900,4410448855,3415,3415,3415,3415,245
|
|
20250210,121800,4409612180,3415,3415,3415,3410,1283
|
|
20250210,121700,4405230935,3415,3415,3415,3410,982
|
|
20250210,121600,4401877410,3415,3415,3415,3410,502
|
|
20250210,121500,4400164470,3415,3415,3415,3410,716
|
|
20250210,121400,4397720315,3415,3415,3415,3410,608
|
|
20250210,121300,4395644000,3415,3410,3415,3405,1257
|
|
20250210,121200,4391354995,3405,3410,3410,3405,7560
|
|
20250210,121100,4365577895,3415,3410,3415,3410,865
|
|
20250210,121000,4362625270,3410,3415,3415,3410,854
|
|
20250210,120900,4359713015,3410,3415,3415,3410,2681
|
|
20250210,120800,4350560400,3415,3415,3415,3415,2351
|
|
20250210,120700,4342531735,3420,3420,3420,3420,238
|
|
20250210,120600,4341717775,3420,3425,3425,3420,1380
|
|
20250210,120500,4336996630,3425,3420,3425,3420,1136
|
|
20250210,120400,4333105885,3420,3420,3425,3420,1692
|
|
20250210,120300,4327319215,3420,3420,3420,3420,299
|
|
20250210,120200,4326296635,3425,3420,3425,3420,2100
|
|
20250210,120100,4319104140,3425,3425,3425,3425,4
|
|
20250210,120000,4319090440,3425,3420,3425,3420,296
|
|
20250210,115900,4318078060,3420,3420,3420,3420,2154
|
|
20250210,115800,4310711380,3420,3420,3420,3420,1361
|
|
20250210,115700,4306056760,3420,3420,3420,3415,659
|
|
20250210,115600,4303803120,3420,3415,3420,3415,184
|
|
20250210,115500,4303174750,3415,3415,3415,3415,200
|
|
20250210,115400,4302491750,3415,3420,3420,3415,24
|
|
20250210,115300,4302409675,3415,3420,3420,3415,617
|
|
20250210,115200,4300300090,3420,3420,3420,3415,376
|
|
20250210,115100,4299014245,3420,3420,3420,3420,691
|
|
20250210,115000,4296651025,3415,3420,3420,3415,478
|
|
20250210,114900,4295016745,3420,3415,3420,3410,246
|
|
20250210,114800,4294176800,3415,3410,3415,3410,3170
|
|
20250210,114700,4283365845,3410,3415,3415,3410,122
|
|
20250210,114600,4282949230,3415,3410,3415,3410,247
|
|
20250210,114500,4282106925,3410,3410,3415,3410,710
|
|
20250210,114400,4279685800,3410,3410,3415,3410,1810
|
|
20250210,114300,4273513580,3410,3410,3410,3410,3497
|
|
20250210,114200,4261588810,3410,3420,3420,3410,609
|
|
20250210,114100,4259508575,3420,3425,3425,3420,40
|
|
20250210,114000,4259371660,3425,3410,3425,3410,63
|
|
20250210,113900,4259155975,3430,3425,3430,3405,17845
|
|
20250210,113800,4198223515,3425,3425,3425,3425,2
|
|
20250210,113700,4198216665,3425,3430,3430,3420,1531
|
|
20250210,113600,4192973085,3430,3425,3430,3425,1541
|
|
20250210,113500,4187687580,3425,3425,3425,3425,2768
|
|
20250210,113400,4178207180,3425,3420,3425,3420,429
|
|
20250210,113300,4176739840,3420,3425,3425,3420,509
|
|
20250210,113200,4174998995,3420,3420,3420,3420,1467
|
|
20250210,113100,4169981855,3425,3425,3425,3425,129
|
|
20250210,113000,4169540030,3425,3420,3425,3420,603
|
|
20250210,112900,4167475270,3420,3420,3420,3420,1541
|
|
20250210,112800,4162205050,3425,3425,3425,3420,278
|
|
20250210,112700,4161252905,3425,3425,3425,3420,143
|
|
20250210,112600,4160763655,3425,3420,3430,3420,2299
|
|
20250210,112500,4152896120,3425,3430,3430,3420,478
|
|
20250210,112400,4151258770,3425,3425,3425,3425,2020
|
|
20250210,112300,4144340270,3425,3425,3425,3420,668
|
|
20250210,112200,4142053480,3425,3425,3430,3425,5064
|
|
20250210,112100,4124707030,3425,3430,3430,3425,1252
|
|
20250210,112000,4120418900,3430,3430,3430,3425,671
|
|
20250210,111900,4118117380,3430,3425,3430,3425,362
|
|
20250210,111800,4116877410,3425,3430,3430,3425,5908
|
|
20250210,111700,4096632220,3425,3420,3425,3420,13393
|
|
20250210,111600,4050816075,3420,3420,3420,3415,735
|
|
20250210,111500,4048304615,3415,3415,3420,3415,1452
|
|
20250210,111400,4043344800,3415,3420,3420,3415,929
|
|
20250210,111300,4040168135,3420,3425,3425,3420,151
|
|
20250210,111200,4039651420,3420,3420,3420,3415,2173
|
|
20250210,111100,4032222120,3420,3420,3420,3415,840
|
|
20250210,111000,4029349730,3420,3420,3420,3420,840
|
|
20250210,110900,4026476930,3420,3420,3420,3415,4319
|
|
20250210,110800,4011705960,3420,3415,3420,3415,4191
|
|
20250210,110700,3997381475,3415,3415,3415,3410,1465
|
|
20250210,110600,3992383775,3415,3415,3415,3415,332
|
|
20250210,110500,3991249995,3420,3415,3420,3415,1905
|
|
20250210,110400,3984744255,3410,3410,3415,3410,1642
|
|
20250210,110300,3979145030,3410,3405,3410,3405,5485
|
|
20250210,110200,3960453760,3410,3410,3410,3410,842
|
|
20250210,110100,3957582540,3410,3405,3410,3405,625
|
|
20250210,110000,3955451365,3410,3410,3415,3410,36
|
|
20250210,105900,3955328570,3405,3405,3410,3405,2396
|
|
20250210,105800,3947161080,3405,3405,3410,3405,822
|
|
20250210,105700,3944361895,3405,3405,3415,3405,7344
|
|
20250210,105600,3919355500,3405,3415,3420,3405,1021
|
|
20250210,105500,3915876865,3420,3405,3420,3405,735
|
|
20250210,105400,3913370325,3405,3420,3420,3405,7581
|
|
20250210,105300,3887525750,3415,3415,3415,3410,1634
|
|
20250210,105200,3881946335,3415,3420,3420,3415,1092
|
|
20250210,105100,3878211935,3420,3420,3425,3420,1152
|
|
20250210,105000,3874269845,3420,3420,3420,3420,1676
|
|
20250210,104900,3868537925,3420,3415,3420,3415,1282
|
|
20250210,104800,3864158355,3420,3420,3420,3420,1830
|
|
20250210,104700,3857899755,3420,3420,3420,3420,474
|
|
20250210,104600,3856278675,3420,3415,3420,3415,2870
|
|
20250210,104500,3846476970,3420,3415,3425,3415,562
|
|
20250210,104400,3844557215,3415,3415,3420,3415,5460
|
|
20250210,104300,3825908565,3420,3415,3420,3415,2521
|
|
20250210,104200,3817293305,3420,3415,3425,3415,508
|
|
20250210,104100,3815556045,3415,3430,3430,3415,6623
|
|
20250210,104000,3792909525,3425,3425,3430,3425,593
|
|
20250210,103900,3790877975,3425,3425,3430,3425,3501
|
|
20250210,103800,3778877000,3425,3420,3430,3420,16992
|
|
20250210,103700,3720666810,3420,3425,3425,3420,1447
|
|
20250210,103600,3715712910,3425,3425,3425,3420,848
|
|
20250210,103500,3712809535,3425,3425,3425,3420,926
|
|
20250210,103400,3709638115,3425,3425,3425,3425,2869
|
|
20250210,103300,3699811790,3425,3425,3430,3425,2531
|
|
20250210,103200,3691140560,3420,3425,3425,3420,4462
|
|
20250210,103100,3675858260,3430,3430,3430,3425,1791
|
|
20250210,103000,3669718885,3430,3430,3430,3425,248
|
|
20250210,102900,3668868260,3430,3430,3430,3425,1195
|
|
20250210,102800,3664774245,3430,3425,3430,3425,4192
|
|
20250210,102700,3650415910,3420,3425,3430,3420,11184
|
|
20250210,102600,3612078440,3420,3425,3425,3420,3408
|
|
20250210,102500,3600406120,3425,3420,3425,3415,6678
|
|
20250210,102400,3577569160,3415,3410,3415,3405,14530
|
|
20250210,102300,3528024805,3410,3410,3410,3410,6487
|
|
20250210,102200,3505904135,3415,3415,3415,3410,3462
|
|
20250210,102100,3494095545,3415,3415,3415,3415,4764
|
|
20250210,102000,3477826485,3415,3420,3420,3415,752
|
|
20250210,101900,3475257175,3420,3425,3425,3415,3189
|
|
20250210,101800,3464363230,3420,3425,3425,3420,7053
|
|
20250210,101700,3440240970,3425,3425,3425,3420,490
|
|
20250210,101600,3438563910,3425,3425,3425,3420,1510
|
|
20250210,101500,3433394430,3425,3425,3425,3420,7518
|
|
20250210,101400,3407682775,3425,3425,3425,3425,3675
|
|
20250210,101300,3395095900,3430,3430,3430,3425,4384
|
|
20250210,101200,3380074870,3425,3425,3430,3425,1597
|
|
20250210,101100,3374604055,3435,3440,3440,3425,20634
|
|
20250210,101000,3303762780,3440,3450,3450,3440,7261
|
|
20250210,100900,3278749155,3450,3455,3455,3440,12762
|
|
20250210,100800,3234732430,3455,3440,3455,3435,20479
|
|
20250210,100700,3164134745,3440,3445,3445,3435,14153
|
|
20250210,100600,3115432150,3445,3440,3445,3435,19241
|
|
20250210,100500,3049225550,3440,3435,3450,3430,47165
|
|
20250210,100400,2886906960,3435,3430,3435,3425,22064
|
|
20250210,100300,2811185320,3430,3415,3430,3415,41681
|
|
20250210,100200,2668593380,3415,3410,3415,3410,586
|
|
20250210,100100,2666595055,3410,3410,3415,3405,4885
|
|
20250210,100000,2649936965,3410,3405,3410,3405,9225
|
|
20250210,095900,2618480920,3405,3405,3410,3405,1471
|
|
20250210,095800,2613467325,3405,3405,3410,3400,13181
|
|
20250210,095700,2568593010,3405,3405,3405,3400,900
|
|
20250210,095600,2565531010,3405,3405,3410,3405,2622
|
|
20250210,095500,2556603045,3405,3405,3405,3405,4536
|
|
20250210,095400,2541157965,3405,3410,3410,3405,4516
|
|
20250210,095300,2525780130,3405,3405,3410,3405,2762
|
|
20250210,095200,2516375470,3405,3405,3410,3405,11165
|
|
20250210,095100,2478328860,3405,3400,3410,3400,8310
|
|
20250210,095000,2450034565,3405,3405,3405,3400,4669
|
|
20250210,094900,2434142125,3410,3405,3410,3400,5233
|
|
20250210,094800,2416314880,3405,3400,3405,3400,21206
|
|
20250210,094700,2344167015,3395,3395,3400,3395,4331
|
|
20250210,094600,2329462770,3395,3395,3395,3385,4218
|
|
20250210,094500,2315150110,3395,3400,3405,3395,16798
|
|
20250210,094400,2258043060,3395,3390,3395,3385,21138
|
|
20250210,094300,2186319205,3385,3390,3390,3385,2216
|
|
20250210,094200,2178814415,3390,3385,3390,3380,2438
|
|
20250210,094100,2170568070,3385,3385,3385,3380,3100
|
|
20250210,094000,2160081645,3385,3380,3385,3380,274
|
|
20250210,093900,2159154310,3385,3390,3390,3380,1278
|
|
20250210,093800,2154830155,3390,3380,3395,3380,2810
|
|
20250210,093700,2145304330,3390,3390,3390,3380,461
|
|
20250210,093600,2143745820,3390,3385,3390,3385,6232
|
|
20250210,093500,2122624605,3385,3380,3390,3375,10739
|
|
20250210,093400,2086280850,3380,3380,3380,3370,1878
|
|
20250210,093300,2079942245,3380,3385,3390,3370,13723
|
|
20250210,093200,2033575070,3385,3380,3390,3380,3350
|
|
20250210,093100,2022248435,3380,3380,3385,3380,6348
|
|
20250210,093000,2000790660,3380,3380,3385,3380,2320
|
|
20250210,092900,1992947990,3380,3400,3400,3380,5933
|
|
20250210,092800,1972843560,3400,3405,3405,3400,12235
|
|
20250210,092700,1931239560,3400,3405,3405,3400,5913
|
|
20250210,092600,1911135295,3405,3400,3405,3395,9167
|
|
20250210,092500,1879982325,3400,3385,3400,3380,11144
|
|
20250210,092400,1842201785,3385,3390,3390,3385,5028
|
|
20250210,092300,1825168760,3390,3395,3400,3390,25351
|
|
20250210,092200,1739093115,3400,3395,3400,3395,5845
|
|
20250210,092100,1719243445,3400,3405,3405,3395,7864
|
|
20250210,092000,1692502085,3405,3400,3410,3390,29075
|
|
20250210,091900,1593608260,3400,3385,3400,3385,11078
|
|
20250210,091800,1556049535,3385,3380,3390,3380,10703
|
|
20250210,091700,1519829795,3380,3360,3380,3360,20657
|
|
20250210,091600,1450218325,3360,3355,3370,3350,5930
|
|
20250210,091500,1430308105,3355,3340,3355,3335,2273
|
|
20250210,091400,1422698775,3340,3335,3340,3330,4507
|
|
20250210,091300,1407683280,3330,3330,3340,3325,13810
|
|
20250210,091200,1361619805,3325,3320,3325,3315,3014
|
|
20250210,091100,1351605515,3310,3325,3330,3310,10653
|
|
20250210,091000,1316225300,3325,3325,3330,3310,13118
|
|
20250210,090900,1272651895,3330,3330,3335,3315,14273
|
|
20250210,090800,1225118015,3330,3305,3330,3300,16829
|
|
20250210,090700,1169413390,3305,3320,3320,3295,88444
|
|
20250210,090600,877053105,3315,3320,3330,3310,27673
|
|
20250210,090500,785248790,3320,3330,3335,3315,17785
|
|
20250210,090400,726156270,3330,3330,3340,3330,17120
|
|
20250210,090300,669135890,3340,3330,3340,3330,18826
|
|
20250210,090200,606434475,3330,3345,3350,3330,25413
|
|
20250210,090100,521650595,3345,3380,3380,3340,78879
|
|
20250210,090000,256182015,3400,3415,3415,3380,74962
|