591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,184700,6280387320,3420,3420,3420,3420,0
|
|
20250211,184600,6280387320,3420,3420,3420,3420,0
|
|
20250211,184500,6280387320,3420,3420,3420,3420,0
|
|
20250211,184400,6280387320,3420,3420,3420,3420,0
|
|
20250211,184300,6280387320,3420,3420,3420,3420,0
|
|
20250211,184200,6280387320,3420,3420,3420,3420,0
|
|
20250211,184100,6280387320,3420,3420,3420,3420,0
|
|
20250211,184000,6280387320,3420,3420,3420,3420,0
|
|
20250211,183900,6280387320,3420,3420,3420,3420,0
|
|
20250211,183800,6280387320,3420,3420,3420,3420,0
|
|
20250211,183700,6280387320,3420,3420,3420,3420,0
|
|
20250211,183600,6280387320,3420,3420,3420,3420,0
|
|
20250211,183500,6280387320,3420,3420,3420,3420,0
|
|
20250211,183400,6280387320,3420,3420,3420,3420,0
|
|
20250211,183300,6280387320,3420,3420,3420,3420,0
|
|
20250211,183200,6280387320,3420,3420,3420,3420,0
|
|
20250211,183100,6280387320,3420,3420,3420,3420,0
|
|
20250211,183000,6280387320,3420,3420,3420,3420,0
|
|
20250211,182900,6280387320,3420,3420,3420,3420,0
|
|
20250211,182800,6280387320,3420,3420,3420,3420,0
|
|
20250211,182700,6280387320,3420,3420,3420,3420,0
|
|
20250211,182600,6280387320,3420,3420,3420,3420,0
|
|
20250211,182500,6280387320,3420,3420,3420,3420,0
|
|
20250211,182400,6280387320,3420,3420,3420,3420,0
|
|
20250211,182300,6280387320,3420,3420,3420,3420,0
|
|
20250211,182200,6280387320,3420,3420,3420,3420,0
|
|
20250211,182100,6280387320,3420,3420,3420,3420,0
|
|
20250211,182000,6280387320,3420,3420,3420,3420,0
|
|
20250211,181900,6280387320,3420,3420,3420,3420,0
|
|
20250211,181800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,181700,6280387320,3420,3420,3420,3420,0
|
|
20250211,181600,6280387320,3420,3420,3420,3420,0
|
|
20250211,181500,6280387320,3420,3420,3420,3420,0
|
|
20250211,181400,6280387320,3420,3420,3420,3420,0
|
|
20250211,181300,6280387320,3420,3420,3420,3420,0
|
|
20250211,181200,6280387320,3420,3420,3420,3420,0
|
|
20250211,181100,6280387320,3420,3420,3420,3420,0
|
|
20250211,181000,6280387320,3420,3420,3420,3420,0
|
|
20250211,180900,6280387320,3420,3420,3420,3420,0
|
|
20250211,180800,6280387320,3420,3420,3420,3420,0
|
|
20250211,180700,6280387320,3420,3420,3420,3420,0
|
|
20250211,180600,6280387320,3420,3420,3420,3420,0
|
|
20250211,180500,6280387320,3420,3420,3420,3420,0
|
|
20250211,180400,6280387320,3420,3420,3420,3420,0
|
|
20250211,180300,6280387320,3420,3420,3420,3420,0
|
|
20250211,180200,6280387320,3420,3420,3420,3420,0
|
|
20250211,180100,6280387320,3420,3420,3420,3420,0
|
|
20250211,180000,6280387320,3420,3420,3420,3420,0
|
|
20250211,175900,6280387320,3420,3420,3420,3420,0
|
|
20250211,175800,6280387320,3420,3420,3420,3420,0
|
|
20250211,175700,6280387320,3420,3420,3420,3420,0
|
|
20250211,175600,6280387320,3420,3420,3420,3420,0
|
|
20250211,175500,6280387320,3420,3420,3420,3420,0
|
|
20250211,175400,6280387320,3420,3420,3420,3420,0
|
|
20250211,175300,6280387320,3420,3420,3420,3420,0
|
|
20250211,175200,6280387320,3420,3420,3420,3420,0
|
|
20250211,175100,6280387320,3420,3420,3420,3420,0
|
|
20250211,175000,6280387320,3420,3420,3420,3420,0
|
|
20250211,174900,6280387320,3420,3420,3420,3420,0
|
|
20250211,174800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,174700,6280387320,3420,3420,3420,3420,0
|
|
20250211,174600,6280387320,3420,3420,3420,3420,0
|
|
20250211,174500,6280387320,3420,3420,3420,3420,0
|
|
20250211,174400,6280387320,3420,3420,3420,3420,0
|
|
20250211,174300,6280387320,3420,3420,3420,3420,0
|
|
20250211,174200,6280387320,3420,3420,3420,3420,0
|
|
20250211,174100,6280387320,3420,3420,3420,3420,0
|
|
20250211,174000,6280387320,3420,3420,3420,3420,0
|
|
20250211,173900,6280387320,3420,3420,3420,3420,0
|
|
20250211,173800,6280387320,3420,3420,3420,3420,0
|
|
20250211,173700,6280387320,3420,3420,3420,3420,0
|
|
20250211,173600,6280387320,3420,3420,3420,3420,0
|
|
20250211,173500,6280387320,3420,3420,3420,3420,0
|
|
20250211,173400,6280387320,3420,3420,3420,3420,0
|
|
20250211,173300,6280387320,3420,3420,3420,3420,0
|
|
20250211,173200,6280387320,3420,3420,3420,3420,0
|
|
20250211,173100,6280387320,3420,3420,3420,3420,0
|
|
20250211,173000,6280387320,3420,3420,3420,3420,0
|
|
20250211,172900,6280387320,3420,3420,3420,3420,0
|
|
20250211,172800,6280387320,3420,3420,3420,3420,0
|
|
20250211,172700,6280387320,3420,3420,3420,3420,0
|
|
20250211,172600,6280387320,3420,3420,3420,3420,0
|
|
20250211,172500,6280387320,3420,3420,3420,3420,0
|
|
20250211,172400,6280387320,3420,3420,3420,3420,0
|
|
20250211,172300,6280387320,3420,3420,3420,3420,0
|
|
20250211,172200,6280387320,3420,3420,3420,3420,0
|
|
20250211,172100,6280387320,3420,3420,3420,3420,0
|
|
20250211,172000,6280387320,3420,3420,3420,3420,0
|
|
20250211,171900,6280387320,3420,3420,3420,3420,0
|
|
20250211,171800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,171700,6280387320,3420,3420,3420,3420,0
|
|
20250211,171600,6280387320,3420,3420,3420,3420,0
|
|
20250211,171500,6280387320,3420,3420,3420,3420,0
|
|
20250211,171400,6280387320,3420,3420,3420,3420,0
|
|
20250211,171300,6280387320,3420,3420,3420,3420,0
|
|
20250211,171200,6280387320,3420,3420,3420,3420,0
|
|
20250211,171100,6280387320,3420,3420,3420,3420,0
|
|
20250211,171000,6280387320,3420,3420,3420,3420,0
|
|
20250211,170900,6280387320,3420,3420,3420,3420,0
|
|
20250211,170800,6280387320,3420,3420,3420,3420,0
|
|
20250211,170700,6280387320,3420,3420,3420,3420,0
|
|
20250211,170600,6280387320,3420,3420,3420,3420,0
|
|
20250211,170500,6280387320,3420,3420,3420,3420,0
|
|
20250211,170400,6280387320,3420,3420,3420,3420,0
|
|
20250211,170300,6280387320,3420,3420,3420,3420,0
|
|
20250211,170200,6280387320,3420,3420,3420,3420,0
|
|
20250211,170100,6280387320,3420,3420,3420,3420,0
|
|
20250211,170000,6280387320,3420,3420,3420,3420,0
|
|
20250211,165900,6280387320,3420,3420,3420,3420,0
|
|
20250211,165800,6280387320,3420,3420,3420,3420,0
|
|
20250211,165700,6280387320,3420,3420,3420,3420,0
|
|
20250211,165600,6280387320,3420,3420,3420,3420,0
|
|
20250211,165500,6280387320,3420,3420,3420,3420,0
|
|
20250211,165400,6280387320,3420,3420,3420,3420,0
|
|
20250211,165300,6280387320,3420,3420,3420,3420,0
|
|
20250211,165200,6280387320,3420,3420,3420,3420,0
|
|
20250211,165100,6280387320,3420,3420,3420,3420,0
|
|
20250211,165000,6280387320,3420,3420,3420,3420,0
|
|
20250211,164900,6280387320,3420,3420,3420,3420,0
|
|
20250211,164800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,164700,6280387320,3420,3420,3420,3420,0
|
|
20250211,164600,6280387320,3420,3420,3420,3420,0
|
|
20250211,164500,6280387320,3420,3420,3420,3420,0
|
|
20250211,164400,6280387320,3420,3420,3420,3420,0
|
|
20250211,164300,6280387320,3420,3420,3420,3420,0
|
|
20250211,164200,6280387320,3420,3420,3420,3420,0
|
|
20250211,164100,6280387320,3420,3420,3420,3420,0
|
|
20250211,164000,6280387320,3420,3420,3420,3420,0
|
|
20250211,163900,6280387320,3420,3420,3420,3420,0
|
|
20250211,163800,6280387320,3420,3420,3420,3420,0
|
|
20250211,163700,6280387320,3420,3420,3420,3420,0
|
|
20250211,163600,6280387320,3420,3420,3420,3420,0
|
|
20250211,163500,6280387320,3420,3420,3420,3420,0
|
|
20250211,163400,6280387320,3420,3420,3420,3420,0
|
|
20250211,163300,6280387320,3420,3420,3420,3420,0
|
|
20250211,163200,6280387320,3420,3420,3420,3420,0
|
|
20250211,163100,6280387320,3420,3420,3420,3420,0
|
|
20250211,163000,6280387320,3420,3420,3420,3420,0
|
|
20250211,162900,6280387320,3420,3420,3420,3420,0
|
|
20250211,162800,6280387320,3420,3420,3420,3420,0
|
|
20250211,162700,6280387320,3420,3420,3420,3420,0
|
|
20250211,162600,6280387320,3420,3420,3420,3420,0
|
|
20250211,162500,6280387320,3420,3420,3420,3420,0
|
|
20250211,162400,6280387320,3420,3420,3420,3420,0
|
|
20250211,162300,6280387320,3420,3420,3420,3420,0
|
|
20250211,162200,6280387320,3420,3420,3420,3420,0
|
|
20250211,162100,6280387320,3420,3420,3420,3420,0
|
|
20250211,162000,6280387320,3420,3420,3420,3420,0
|
|
20250211,161900,6280387320,3420,3420,3420,3420,0
|
|
20250211,161800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,161700,6280387320,3420,3420,3420,3420,0
|
|
20250211,161600,6280387320,3420,3420,3420,3420,0
|
|
20250211,161500,6280387320,3420,3420,3420,3420,0
|
|
20250211,161400,6280387320,3420,3420,3420,3420,0
|
|
20250211,161300,6280387320,3420,3420,3420,3420,0
|
|
20250211,161200,6280387320,3420,3420,3420,3420,0
|
|
20250211,161100,6280387320,3420,3420,3420,3420,0
|
|
20250211,161000,6280387320,3420,3420,3420,3420,0
|
|
20250211,160900,6280387320,3420,3420,3420,3420,0
|
|
20250211,160800,6280387320,3420,3420,3420,3420,0
|
|
20250211,160700,6280387320,3420,3420,3420,3420,0
|
|
20250211,160600,6280387320,3420,3420,3420,3420,0
|
|
20250211,160500,6280387320,3420,3420,3420,3420,0
|
|
20250211,160400,6280387320,3420,3420,3420,3420,0
|
|
20250211,160300,6280387320,3420,3420,3420,3420,0
|
|
20250211,160200,6280387320,3420,3420,3420,3420,0
|
|
20250211,160100,6280387320,3420,3420,3420,3420,0
|
|
20250211,160000,6280387320,3420,3420,3420,3420,0
|
|
20250211,155900,6280387320,3420,3420,3420,3420,0
|
|
20250211,155800,6280387320,3420,3420,3420,3420,0
|
|
20250211,155700,6280387320,3420,3420,3420,3420,0
|
|
20250211,155600,6280387320,3420,3420,3420,3420,0
|
|
20250211,155500,6280387320,3420,3420,3420,3420,0
|
|
20250211,155400,6280387320,3420,3420,3420,3420,0
|
|
20250211,155300,6280387320,3420,3420,3420,3420,0
|
|
20250211,155200,6280387320,3420,3420,3420,3420,0
|
|
20250211,155100,6280387320,3420,3420,3420,3420,0
|
|
20250211,155000,6280387320,3420,3420,3420,3420,0
|
|
20250211,154900,6280387320,3420,3420,3420,3420,0
|
|
20250211,154800,6280387320,3420,3420,3420,3420,38295
|
|
20250211,154700,6280387320,3420,3420,3420,3420,0
|
|
20250211,154600,6280387320,3420,3420,3420,3420,0
|
|
20250211,154500,6280387320,3420,3420,3420,3420,0
|
|
20250211,154400,6280387320,3420,3420,3420,3420,0
|
|
20250211,154300,6280387320,3420,3420,3420,3420,0
|
|
20250211,154200,6280387320,3420,3420,3420,3420,0
|
|
20250211,154100,6280387320,3420,3420,3420,3420,0
|
|
20250211,154000,6280387320,3420,3420,3420,3420,0
|
|
20250211,153900,6280387320,3420,3420,3420,3420,0
|
|
20250211,153800,6280387320,3420,3420,3420,3420,0
|
|
20250211,153700,6280387320,3420,3420,3420,3420,0
|
|
20250211,153600,6280387320,3420,3420,3420,3420,0
|
|
20250211,153500,6280387320,3420,3420,3420,3420,0
|
|
20250211,153400,6280387320,3420,3420,3420,3420,0
|
|
20250211,153300,6280387320,3420,3420,3420,3420,0
|
|
20250211,153200,6280387320,3420,3420,3420,3420,0
|
|
20250211,153100,6280387320,3420,3420,3420,3420,0
|
|
20250211,153000,6280387320,3420,3420,3420,3420,38295
|
|
20250211,152900,6149418420,3430,3430,3430,3430,0
|
|
20250211,152800,6149418420,3430,3430,3430,3430,0
|
|
20250211,152700,6149418420,3430,3430,3430,3430,0
|
|
20250211,152600,6149418420,3430,3430,3430,3430,0
|
|
20250211,152500,6149418420,3430,3430,3430,3430,0
|
|
20250211,152400,6149418420,3430,3430,3430,3430,0
|
|
20250211,152300,6149418420,3430,3430,3430,3430,0
|
|
20250211,152200,6149418420,3430,3430,3430,3430,0
|
|
20250211,152100,6149418420,3430,3430,3430,3430,0
|
|
20250211,152000,6149418420,3430,3430,3430,3430,0
|
|
20250211,151900,6149418420,3430,3425,3430,3425,3177
|
|
20250211,151800,6138535110,3425,3425,3430,3425,5243
|
|
20250211,151700,6120576800,3425,3430,3430,3425,3489
|
|
20250211,151600,6108620695,3425,3425,3430,3425,11751
|
|
20250211,151500,6068372855,3430,3425,3430,3425,1767
|
|
20250211,151400,6062318050,3425,3430,3430,3425,1344
|
|
20250211,151300,6057714270,3425,3430,3430,3425,3620
|
|
20250211,151200,6045312420,3430,3435,3435,3430,10789
|
|
20250211,151100,6008302920,3430,3430,3435,3430,1096
|
|
20250211,151000,6004539755,3430,3430,3435,3430,2657
|
|
20250211,150900,5995413630,3430,3435,3440,3430,2750
|
|
20250211,150800,5985966365,3440,3435,3440,3435,8827
|
|
20250211,150700,5955644390,3435,3435,3435,3435,6627
|
|
20250211,150600,5932880645,3435,3440,3440,3435,2732
|
|
20250211,150500,5923493220,3440,3435,3440,3430,7656
|
|
20250211,150400,5897199765,3435,3430,3435,3430,15771
|
|
20250211,150300,5843047440,3430,3435,3435,3430,14111
|
|
20250211,150200,5794639610,3435,3430,3435,3430,2486
|
|
20250211,150100,5786110775,3430,3435,3435,3430,5475
|
|
20250211,150000,5767330815,3430,3435,3435,3430,1010
|
|
20250211,145900,5763865970,3435,3430,3435,3430,2158
|
|
20250211,145800,5756463930,3430,3435,3435,3430,669
|
|
20250211,145700,5754167420,3435,3435,3435,3430,14122
|
|
20250211,145600,5705693705,3430,3435,3435,3430,673
|
|
20250211,145500,5703382705,3435,3430,3435,3430,842
|
|
20250211,145400,5700493480,3435,3440,3440,3430,10793
|
|
20250211,145300,5663422225,3435,3440,3440,3435,399
|
|
20250211,145200,5662051565,3435,3440,3440,3435,1386
|
|
20250211,145100,5657284240,3440,3440,3440,3435,809
|
|
20250211,145000,5654501290,3440,3440,3440,3435,1472
|
|
20250211,144900,5649442815,3435,3435,3440,3435,1196
|
|
20250211,144800,5645330635,3440,3440,3440,3435,501
|
|
20250211,144700,5643607215,3440,3435,3440,3435,956
|
|
20250211,144600,5640321730,3435,3430,3435,3430,1618
|
|
20250211,144500,5634764415,3435,3440,3440,3435,2566
|
|
20250211,144400,5625950120,3440,3435,3440,3435,971
|
|
20250211,144300,5622611530,3440,3435,3440,3435,1259
|
|
20250211,144200,5618286640,3430,3435,3435,3430,1119
|
|
20250211,144100,5614447875,3435,3440,3440,3435,1672
|
|
20250211,144000,5608703975,3440,3430,3440,3430,382
|
|
20250211,143900,5607393685,3430,3435,3435,3430,2013
|
|
20250211,143800,5600479195,3435,3435,3440,3430,17613
|
|
20250211,143700,5539968010,3435,3435,3435,3430,1923
|
|
20250211,143600,5533365020,3435,3435,3435,3430,1520
|
|
20250211,143500,5528144390,3435,3430,3435,3425,659
|
|
20250211,143400,5525883205,3430,3425,3435,3425,2238
|
|
20250211,143300,5518207355,3430,3430,3430,3425,1536
|
|
20250211,143200,5512942325,3430,3430,3435,3430,2487
|
|
20250211,143100,5504409765,3435,3435,3435,3430,1372
|
|
20250211,143000,5499696950,3435,3430,3435,3430,11579
|
|
20250211,142900,5459970495,3425,3430,3430,3425,1200
|
|
20250211,142800,5455859495,3430,3435,3435,3425,3309
|
|
20250211,142700,5444514445,3430,3435,3440,3430,9529
|
|
20250211,142600,5411828205,3435,3440,3440,3430,3813
|
|
20250211,142500,5398731530,3440,3435,3440,3435,667
|
|
20250211,142400,5396440275,3435,3440,3440,3435,2913
|
|
20250211,142300,5386430625,3440,3440,3440,3440,8806
|
|
20250211,142200,5356137985,3435,3435,3435,3435,12763
|
|
20250211,142100,5312297080,3435,3435,3435,3430,2534
|
|
20250211,142000,5303593290,3435,3435,3435,3430,183
|
|
20250211,141900,5302964735,3435,3435,3435,3430,1542
|
|
20250211,141800,5297674085,3435,3435,3435,3430,2622
|
|
20250211,141700,5288671520,3435,3435,3435,3430,881
|
|
20250211,141600,5285645785,3435,3435,3435,3435,1478
|
|
20250211,141500,5280568855,3435,3435,3435,3430,537
|
|
20250211,141400,5278725750,3435,3430,3435,3430,1404
|
|
20250211,141300,5273905725,3435,3435,3435,3435,528
|
|
20250211,141200,5272092045,3435,3440,3440,3435,1122
|
|
20250211,141100,5268237885,3435,3435,3435,3435,1430
|
|
20250211,141000,5263325835,3435,3435,3435,3430,422
|
|
20250211,140900,5261876450,3430,3430,3435,3430,891
|
|
20250211,140800,5258815925,3430,3430,3435,3430,244
|
|
20250211,140700,5257978990,3430,3430,3430,3430,708
|
|
20250211,140600,5255550550,3430,3425,3430,3425,1089
|
|
20250211,140500,5251819320,3430,3425,3430,3425,553
|
|
20250211,140400,5249924020,3425,3420,3425,3420,2000
|
|
20250211,140300,5243075355,3420,3425,3425,3420,1675
|
|
20250211,140200,5237342100,3425,3430,3430,3425,8031
|
|
20250211,140100,5209835530,3430,3425,3430,3425,479
|
|
20250211,140000,5208193765,3430,3425,3430,3425,658
|
|
20250211,135900,5205939480,3430,3425,3430,3425,785
|
|
20250211,135800,5203247430,3430,3430,3430,3425,817
|
|
20250211,135700,5200446130,3430,3435,3435,3430,402
|
|
20250211,135600,5199067175,3435,3430,3435,3430,30
|
|
20250211,135500,5198964165,3435,3435,3435,3430,200
|
|
20250211,135400,5198278145,3430,3440,3440,3430,978
|
|
20250211,135300,5194923465,3440,3435,3440,3430,2103
|
|
20250211,135200,5187702590,3435,3435,3435,3430,228
|
|
20250211,135100,5186919800,3435,3430,3435,3430,1967
|
|
20250211,135000,5180172830,3430,3430,3430,3425,1419
|
|
20250211,134900,5175310785,3430,3430,3430,3430,1042
|
|
20250211,134800,5171736725,3430,3430,3430,3430,526
|
|
20250211,134700,5169932545,3425,3430,3435,3425,8849
|
|
20250211,134600,5139578870,3435,3430,3435,3430,1035
|
|
20250211,134500,5136023650,3435,3435,3435,3430,2091
|
|
20250211,134400,5128850565,3435,3430,3435,3430,586
|
|
20250211,134300,5126837665,3435,3430,3435,3430,110
|
|
20250211,134200,5126460245,3435,3435,3440,3430,2034
|
|
20250211,134100,5119480610,3440,3440,3440,3435,8591
|
|
20250211,134000,5089963755,3440,3440,3440,3435,621
|
|
20250211,133900,5087830515,3435,3440,3440,3435,1699
|
|
20250211,133800,5081992490,3440,3440,3440,3435,30
|
|
20250211,133700,5081889305,3440,3440,3440,3435,197
|
|
20250211,133600,5081211915,3440,3435,3440,3435,2446
|
|
20250211,133500,5072809675,3435,3435,3440,3435,2886
|
|
20250211,133400,5062896130,3440,3440,3445,3435,9440
|
|
20250211,133300,5030441745,3445,3445,3445,3440,1309
|
|
20250211,133200,5025932265,3445,3445,3450,3445,2087
|
|
20250211,133100,5018736670,3445,3445,3450,3440,1334
|
|
20250211,133000,5014140180,3445,3445,3445,3440,1462
|
|
20250211,132900,5009104745,3445,3445,3445,3445,1016
|
|
20250211,132800,5005604625,3445,3445,3445,3440,2047
|
|
20250211,132700,4998553585,3445,3450,3450,3445,7082
|
|
20250211,132600,4974155595,3450,3440,3450,3440,10850
|
|
20250211,132500,4936797555,3440,3440,3440,3440,1108
|
|
20250211,132400,4932986035,3440,3440,3440,3435,1629
|
|
20250211,132300,4927384790,3440,3440,3440,3440,723
|
|
20250211,132200,4924897670,3440,3440,3440,3435,2636
|
|
20250211,132100,4915839335,3440,3435,3440,3435,51
|
|
20250211,132000,4915664005,3440,3435,3440,3435,3654
|
|
20250211,131900,4903112425,3435,3435,3435,3435,519
|
|
20250211,131800,4901329660,3435,3435,3435,3435,27
|
|
20250211,131700,4901236915,3435,3440,3440,3435,692
|
|
20250211,131600,4898859560,3440,3435,3440,3435,29
|
|
20250211,131500,4898759850,3435,3435,3440,3435,7306
|
|
20250211,131400,4873662160,3435,3435,3435,3430,3660
|
|
20250211,131300,4861090510,3435,3435,3435,3435,2644
|
|
20250211,131200,4852008370,3435,3435,3435,3435,3468
|
|
20250211,131100,4840095790,3435,3435,3435,3430,2244
|
|
20250211,131000,4832388650,3435,3435,3440,3435,3055
|
|
20250211,130900,4821894720,3435,3435,3435,3435,2694
|
|
20250211,130800,4812640830,3435,3435,3435,3435,1016
|
|
20250211,130700,4809150870,3435,3440,3440,3435,3172
|
|
20250211,130600,4798254960,3435,3435,3440,3435,998
|
|
20250211,130500,4794826505,3435,3435,3440,3435,1016
|
|
20250211,130400,4791336470,3435,3435,3440,3430,1566
|
|
20250211,130300,4785957610,3435,3435,3435,3430,104
|
|
20250211,130200,4785600715,3435,3430,3435,3430,103
|
|
20250211,130100,4785247420,3430,3435,3435,3430,2327
|
|
20250211,130000,4777254305,3430,3435,3435,3430,939
|
|
20250211,125900,4774029340,3435,3435,3435,3435,1686
|
|
20250211,125800,4768237930,3435,3440,3440,3435,7969
|
|
20250211,125700,4740863865,3440,3440,3440,3435,430
|
|
20250211,125600,4739386095,3440,3440,3440,3435,1318
|
|
20250211,125500,4734852230,3440,3435,3440,3435,2077
|
|
20250211,125400,4727712725,3440,3440,3440,3440,316
|
|
20250211,125300,4726625685,3440,3435,3440,3435,1033
|
|
20250211,125200,4723073385,3435,3435,3440,3435,1280
|
|
20250211,125100,4718676580,3435,3435,3440,3435,7523
|
|
20250211,125000,4692834540,3440,3440,3440,3440,5032
|
|
20250211,124900,4675524460,3440,3435,3445,3435,8140
|
|
20250211,124800,4647526480,3435,3440,3440,3435,407
|
|
20250211,124700,4646126405,3440,3435,3440,3435,2350
|
|
20250211,124600,4638042915,3435,3435,3440,3435,7657
|
|
20250211,124500,4611726590,3435,3435,3435,3430,9636
|
|
20250211,124400,4578630075,3435,3430,3435,3430,1687
|
|
20250211,124300,4572839455,3430,3430,3430,3430,1390
|
|
20250211,124200,4568071755,3430,3430,3430,3430,295
|
|
20250211,124100,4567059905,3430,3430,3430,3425,3063
|
|
20250211,124000,4556560865,3430,3430,3430,3430,435
|
|
20250211,123900,4555068815,3430,3430,3430,3425,1053
|
|
20250211,123800,4551461940,3430,3430,3430,3425,6
|
|
20250211,123700,4551441365,3430,3430,3430,3425,1200
|
|
20250211,123600,4547327305,3430,3430,3430,3425,604
|
|
20250211,123500,4545256910,3430,3430,3435,3430,1118
|
|
20250211,123400,4541420570,3430,3430,3435,3430,3128
|
|
20250211,123300,4530691520,3430,3425,3430,3425,635
|
|
20250211,123200,4528515810,3430,3430,3430,3425,435
|
|
20250211,123100,4527025715,3430,3430,3430,3425,859
|
|
20250211,123000,4524081240,3430,3430,3430,3425,1219
|
|
20250211,122900,4519904055,3430,3425,3430,3425,1241
|
|
20250211,122800,4515653600,3425,3430,3430,3425,1115
|
|
20250211,122700,4511834705,3430,3425,3430,3425,498
|
|
20250211,122600,4510128920,3425,3425,3425,3425,1315
|
|
20250211,122500,4505625045,3425,3420,3425,3420,16
|
|
20250211,122400,4505570260,3420,3420,3425,3420,46
|
|
20250211,122300,4505412925,3425,3420,3425,3420,699
|
|
20250211,122200,4503019815,3420,3415,3420,3410,4846
|
|
20250211,122100,4486479320,3415,3415,3420,3415,49
|
|
20250211,122000,4486311900,3420,3415,3420,3410,761
|
|
20250211,121900,4483714810,3415,3415,3420,3415,2406
|
|
20250211,121800,4475498300,3420,3425,3425,3420,247
|
|
20250211,121700,4474653555,3420,3420,3425,3415,1654
|
|
20250211,121600,4468996865,3420,3415,3420,3415,556
|
|
20250211,121500,4467096210,3415,3420,3420,3415,7087
|
|
20250211,121400,4442893905,3420,3420,3420,3420,146
|
|
20250211,121300,4442394585,3420,3415,3425,3415,2462
|
|
20250211,121200,4433985315,3415,3425,3425,3415,5658
|
|
20250211,121100,4414634945,3425,3425,3425,3425,1063
|
|
20250211,121000,4410994170,3425,3420,3425,3420,151
|
|
20250211,120900,4410477100,3420,3425,3425,3420,2231
|
|
20250211,120800,4402845415,3420,3425,3425,3420,825
|
|
20250211,120700,4400022795,3425,3425,3425,3425,211
|
|
20250211,120600,4399300120,3420,3425,3425,3420,142
|
|
20250211,120500,4398814205,3425,3425,3425,3425,263
|
|
20250211,120400,4397913430,3425,3430,3430,3425,2664
|
|
20250211,120300,4388789220,3430,3430,3430,3430,1248
|
|
20250211,120200,4384508580,3430,3425,3430,3425,2238
|
|
20250211,120100,4376838275,3425,3420,3425,3420,1179
|
|
20250211,120000,4372804200,3425,3425,3425,3425,21
|
|
20250211,115900,4372732275,3425,3425,3425,3425,102
|
|
20250211,115800,4372382925,3425,3425,3425,3420,858
|
|
20250211,115700,4369444930,3425,3425,3425,3425,522
|
|
20250211,115600,4367657080,3425,3425,3425,3420,475
|
|
20250211,115500,4366031965,3425,3425,3425,3420,1686
|
|
20250211,115400,4360263580,3425,3420,3425,3420,3708
|
|
20250211,115300,4347563950,3420,3415,3425,3415,215
|
|
20250211,115200,4346829645,3415,3420,3425,3415,1157
|
|
20250211,115100,4342873450,3420,3420,3420,3420,924
|
|
20250211,115000,4339713370,3420,3420,3420,3420,146
|
|
20250211,114900,4339214050,3420,3420,3420,3420,77
|
|
20250211,114800,4338950710,3420,3420,3420,3420,1312
|
|
20250211,114700,4334463670,3420,3420,3420,3420,690
|
|
20250211,114600,4332103870,3420,3420,3420,3420,1459
|
|
20250211,114500,4327114090,3420,3420,3420,3415,2145
|
|
20250211,114400,4319780690,3420,3415,3420,3415,259
|
|
20250211,114300,4318896120,3415,3420,3420,3415,1774
|
|
20250211,114200,4312834040,3415,3415,3415,3410,3472
|
|
20250211,114100,4300981660,3415,3415,3415,3415,2737
|
|
20250211,114000,4291634805,3415,3425,3425,3415,10963
|
|
20250211,113900,4254195220,3425,3425,3425,3420,2074
|
|
20250211,113800,4247100300,3425,3420,3425,3420,1509
|
|
20250211,113700,4241937935,3425,3425,3425,3420,1890
|
|
20250211,113600,4235473845,3425,3420,3425,3420,669
|
|
20250211,113500,4233185495,3425,3425,3425,3425,1546
|
|
20250211,113400,4227890445,3425,3430,3430,3420,1151
|
|
20250211,113300,4223949390,3420,3420,3430,3420,856
|
|
20250211,113200,4221020860,3430,3430,3430,3425,129
|
|
20250211,113100,4220578415,3420,3425,3430,3415,14872
|
|
20250211,113000,4169703235,3425,3425,3425,3415,3253
|
|
20250211,112900,4158574140,3425,3420,3425,3415,2199
|
|
20250211,112800,4151048855,3420,3425,3425,3420,1642
|
|
20250211,112700,4145432185,3425,3425,3425,3425,5
|
|
20250211,112600,4145415060,3425,3420,3425,3420,637
|
|
20250211,112500,4143236450,3420,3425,3425,3420,1864
|
|
20250211,112400,4136860980,3425,3425,3425,3420,104
|
|
20250211,112300,4136505290,3425,3425,3425,3425,212
|
|
20250211,112200,4135779190,3425,3430,3430,3425,1224
|
|
20250211,112100,4131586985,3430,3430,3430,3415,16853
|
|
20250211,112000,4073993770,3430,3430,3430,3420,3752
|
|
20250211,111900,4061157745,3425,3425,3430,3425,618
|
|
20250211,111800,4059041090,3425,3430,3430,3425,51
|
|
20250211,111700,4058866390,3425,3425,3425,3425,316
|
|
20250211,111600,4057784090,3425,3425,3425,3420,1900
|
|
20250211,111500,4051283275,3425,3425,3425,3420,1362
|
|
20250211,111400,4046619060,3425,3425,3425,3420,281
|
|
20250211,111300,4045657980,3420,3425,3425,3420,3339
|
|
20250211,111200,4034232215,3425,3420,3425,3415,8788
|
|
20250211,111100,4004199935,3415,3425,3425,3415,8539
|
|
20250211,111000,3974996660,3425,3425,3425,3420,939
|
|
20250211,110900,3971783850,3425,3425,3425,3420,1464
|
|
20250211,110800,3966769890,3420,3420,3425,3420,3177
|
|
20250211,110700,3955903735,3425,3430,3430,3425,13930
|
|
20250211,110600,3908186925,3430,3430,3435,3430,3700
|
|
20250211,110500,3895495175,3435,3435,3435,3425,387
|
|
20250211,110400,3894168920,3435,3430,3435,3430,2876
|
|
20250211,110300,3884304080,3430,3435,3435,3430,4565
|
|
20250211,110200,3868645180,3430,3435,3435,3430,2406
|
|
20250211,110100,3860388185,3435,3435,3435,3435,162
|
|
20250211,110000,3859831715,3435,3435,3435,3430,2891
|
|
20250211,105900,3849910090,3435,3435,3435,3430,1380
|
|
20250211,105800,3845173665,3435,3435,3435,3435,1532
|
|
20250211,105700,3839911245,3435,3435,3435,3435,1
|
|
20250211,105600,3839907810,3435,3435,3435,3435,3176
|
|
20250211,105500,3828998250,3440,3445,3445,3440,285
|
|
20250211,105400,3828017800,3445,3440,3445,3435,1290
|
|
20250211,105300,3823580170,3440,3435,3440,3435,891
|
|
20250211,105200,3820516680,3435,3440,3440,3435,1532
|
|
20250211,105100,3815246850,3440,3435,3440,3435,306
|
|
20250211,105000,3814195220,3440,3440,3440,3440,165
|
|
20250211,104900,3813627620,3440,3440,3440,3435,1662
|
|
20250211,104800,3807910590,3440,3440,3440,3435,260
|
|
20250211,104700,3807017420,3440,3435,3440,3435,2816
|
|
20250211,104600,3797344435,3435,3435,3440,3435,1295
|
|
20250211,104500,3792895110,3440,3440,3440,3440,841
|
|
20250211,104400,3790002070,3440,3440,3440,3435,34
|
|
20250211,104300,3789885160,3440,3440,3440,3430,3613
|
|
20250211,104200,3777467455,3440,3440,3440,3435,6127
|
|
20250211,104100,3756421200,3440,3440,3445,3435,789
|
|
20250211,104000,3753707015,3440,3440,3445,3440,1561
|
|
20250211,103900,3748335805,3440,3440,3440,3435,1818
|
|
20250211,103800,3742082645,3440,3435,3440,3435,3356
|
|
20250211,103700,3730554730,3435,3430,3435,3430,1186
|
|
20250211,103600,3726484315,3430,3435,3435,3430,2354
|
|
20250211,103500,3718398380,3430,3430,3435,3430,9650
|
|
20250211,103400,3685296325,3435,3435,3435,3430,920
|
|
20250211,103300,3682138265,3430,3435,3440,3430,11128
|
|
20250211,103200,3643916195,3440,3440,3445,3435,24294
|
|
20250211,103100,3560369545,3445,3445,3445,3440,223
|
|
20250211,103000,3559602250,3445,3445,3450,3440,8766
|
|
20250211,102900,3529407545,3445,3450,3450,3440,6254
|
|
20250211,102800,3507862525,3450,3450,3450,3445,3335
|
|
20250211,102700,3496372270,3450,3450,3450,3445,817
|
|
20250211,102600,3493556275,3455,3455,3455,3445,11874
|
|
20250211,102500,3452611955,3455,3450,3455,3450,346
|
|
20250211,102400,3451417030,3450,3455,3455,3450,681
|
|
20250211,102300,3449065575,3455,3455,3455,3450,843
|
|
20250211,102200,3446154925,3450,3450,3455,3450,932
|
|
20250211,102100,3442937490,3455,3460,3460,3455,2718
|
|
20250211,102000,3433546690,3455,3460,3465,3450,5059
|
|
20250211,101900,3416066415,3460,3455,3460,3455,3415
|
|
20250211,101800,3404256030,3455,3460,3465,3455,4233
|
|
20250211,101700,3389618340,3465,3460,3465,3455,3160
|
|
20250211,101600,3378687995,3460,3460,3460,3455,2104
|
|
20250211,101500,3371408660,3460,3455,3460,3455,2764
|
|
20250211,101400,3361849430,3460,3460,3460,3455,1016
|
|
20250211,101300,3358336875,3455,3450,3460,3445,2115
|
|
20250211,101200,3351039270,3460,3460,3460,3450,1790
|
|
20250211,101100,3344849930,3450,3465,3465,3450,7049
|
|
20250211,101000,3320513900,3465,3470,3470,3460,12726
|
|
20250211,100900,3276411105,3470,3465,3470,3465,3419
|
|
20250211,100800,3264548500,3470,3465,3470,3465,6884
|
|
20250211,100700,3240688745,3465,3460,3465,3460,3312
|
|
20250211,100600,3229224090,3460,3455,3460,3455,7064
|
|
20250211,100500,3204782660,3455,3460,3460,3455,4748
|
|
20250211,100400,3188364365,3460,3460,3460,3455,2739
|
|
20250211,100300,3178893165,3460,3460,3460,3450,2494
|
|
20250211,100200,3170275280,3455,3455,3460,3450,5181
|
|
20250211,100100,3152372330,3455,3445,3455,3445,5531
|
|
20250211,100000,3133270650,3450,3450,3450,3445,3291
|
|
20250211,095900,3121924890,3450,3450,3450,3445,4808
|
|
20250211,095800,3105343290,3450,3445,3450,3445,3438
|
|
20250211,095700,3093484895,3445,3445,3450,3445,2333
|
|
20250211,095600,3085447650,3445,3450,3455,3445,5967
|
|
20250211,095500,3064867270,3455,3450,3455,3445,2508
|
|
20250211,095400,3056217500,3450,3450,3450,3445,2826
|
|
20250211,095300,3046481365,3450,3455,3455,3450,279
|
|
20250211,095200,3045517775,3455,3445,3455,3445,8188
|
|
20250211,095100,3017272465,3450,3450,3455,3445,13767
|
|
20250211,095000,2969775040,3450,3450,3455,3450,4101
|
|
20250211,094900,2955626560,3450,3455,3455,3450,1081
|
|
20250211,094800,2951896990,3450,3450,3455,3445,6634
|
|
20250211,094700,2928993675,3450,3445,3450,3440,24932
|
|
20250211,094600,2843002665,3445,3455,3455,3445,3651
|
|
20250211,094500,2830415125,3450,3450,3455,3450,1804
|
|
20250211,094400,2824188095,3455,3455,3455,3445,3339
|
|
20250211,094300,2812670460,3450,3455,3460,3445,18993
|
|
20250211,094200,2747122245,3455,3460,3460,3455,4116
|
|
20250211,094100,2732887780,3460,3455,3460,3455,7653
|
|
20250211,094000,2706417795,3455,3460,3460,3455,3785
|
|
20250211,093900,2693330765,3460,3460,3465,3455,7274
|
|
20250211,093800,2668170005,3460,3465,3465,3455,13333
|
|
20250211,093700,2622061815,3465,3465,3470,3460,8509
|
|
20250211,093600,2592580360,3465,3465,3470,3460,10610
|
|
20250211,093500,2555817215,3465,3470,3470,3460,12580
|
|
20250211,093400,2512207375,3470,3465,3480,3460,56964
|
|
20250211,093300,2314431840,3460,3455,3460,3450,28488
|
|
20250211,093200,2215917555,3455,3460,3460,3455,14794
|
|
20250211,093100,2164792115,3460,3445,3460,3440,43148
|
|
20250211,093000,2015942725,3440,3440,3445,3440,14525
|
|
20250211,092900,1965967555,3440,3435,3440,3435,7445
|
|
20250211,092800,1940386940,3435,3435,3440,3430,19360
|
|
20250211,092700,1873885410,3435,3440,3440,3430,2749
|
|
20250211,092600,1864446555,3440,3435,3440,3430,14125
|
|
20250211,092500,1815963945,3435,3430,3435,3425,13503
|
|
20250211,092400,1769616430,3430,3425,3435,3425,4319
|
|
20250211,092300,1754800965,3430,3420,3430,3420,28012
|
|
20250211,092200,1658990120,3420,3415,3425,3410,2814
|
|
20250211,092100,1649378505,3415,3425,3425,3410,21499
|
|
20250211,092000,1575912180,3425,3420,3435,3420,6693
|
|
20250211,091900,1552992130,3420,3430,3440,3420,30152
|
|
20250211,091800,1449576190,3435,3440,3440,3430,15659
|
|
20250211,091700,1395787985,3435,3445,3445,3435,10208
|
|
20250211,091600,1360698935,3445,3440,3445,3435,10071
|
|
20250211,091500,1326060465,3440,3440,3440,3435,2897
|
|
20250211,091400,1316099575,3440,3435,3440,3435,2464
|
|
20250211,091300,1307628890,3435,3440,3445,3430,9567
|
|
20250211,091200,1274740885,3440,3435,3445,3425,14444
|
|
20250211,091100,1225111170,3440,3435,3445,3435,17835
|
|
20250211,091000,1163779215,3440,3440,3440,3430,7559
|
|
20250211,090900,1137825305,3440,3425,3440,3425,6681
|
|
20250211,090800,1114891585,3430,3440,3445,3425,26370
|
|
20250211,090700,1024400065,3445,3455,3455,3435,26691
|
|
20250211,090600,932535110,3455,3435,3460,3430,92443
|
|
20250211,090500,613624845,3435,3455,3455,3430,22810
|
|
20250211,090400,535151400,3455,3445,3460,3435,46589
|
|
20250211,090300,374367995,3450,3410,3450,3405,29818
|
|
20250211,090200,272024140,3405,3410,3430,3405,16287
|
|
20250211,090100,216452365,3415,3420,3430,3400,26267
|
|
20250211,090000,126718590,3420,3420,3435,3415,35618
|