591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,184700,8981928270,3415,3415,3415,3415,0
|
|
20250217,184600,8981928270,3415,3415,3415,3415,0
|
|
20250217,184500,8981928270,3415,3415,3415,3415,0
|
|
20250217,184400,8981928270,3415,3415,3415,3415,0
|
|
20250217,184300,8981928270,3415,3415,3415,3415,0
|
|
20250217,184200,8981928270,3415,3415,3415,3415,0
|
|
20250217,184100,8981928270,3415,3415,3415,3415,0
|
|
20250217,184000,8981928270,3415,3415,3415,3415,0
|
|
20250217,183900,8981928270,3415,3415,3415,3415,0
|
|
20250217,183800,8981928270,3415,3415,3415,3415,0
|
|
20250217,183700,8981928270,3415,3415,3415,3415,0
|
|
20250217,183600,8981928270,3415,3415,3415,3415,0
|
|
20250217,183500,8981928270,3415,3415,3415,3415,0
|
|
20250217,183400,8981928270,3415,3415,3415,3415,0
|
|
20250217,183300,8981928270,3415,3415,3415,3415,0
|
|
20250217,183200,8981928270,3415,3415,3415,3415,0
|
|
20250217,183100,8981928270,3415,3415,3415,3415,0
|
|
20250217,183000,8981928270,3415,3415,3415,3415,0
|
|
20250217,182900,8981928270,3415,3415,3415,3415,0
|
|
20250217,182800,8981928270,3415,3415,3415,3415,0
|
|
20250217,182700,8981928270,3415,3415,3415,3415,0
|
|
20250217,182600,8981928270,3415,3415,3415,3415,0
|
|
20250217,182500,8981928270,3415,3415,3415,3415,0
|
|
20250217,182400,8981928270,3415,3415,3415,3415,0
|
|
20250217,182300,8981928270,3415,3415,3415,3415,0
|
|
20250217,182200,8981928270,3415,3415,3415,3415,0
|
|
20250217,182100,8981928270,3415,3415,3415,3415,0
|
|
20250217,182000,8981928270,3415,3415,3415,3415,0
|
|
20250217,181900,8981928270,3415,3415,3415,3415,0
|
|
20250217,181800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,181700,8981928270,3415,3415,3415,3415,0
|
|
20250217,181600,8981928270,3415,3415,3415,3415,0
|
|
20250217,181500,8981928270,3415,3415,3415,3415,0
|
|
20250217,181400,8981928270,3415,3415,3415,3415,0
|
|
20250217,181300,8981928270,3415,3415,3415,3415,0
|
|
20250217,181200,8981928270,3415,3415,3415,3415,0
|
|
20250217,181100,8981928270,3415,3415,3415,3415,0
|
|
20250217,181000,8981928270,3415,3415,3415,3415,0
|
|
20250217,180900,8981928270,3415,3415,3415,3415,0
|
|
20250217,180800,8981928270,3415,3415,3415,3415,0
|
|
20250217,180700,8981928270,3415,3415,3415,3415,0
|
|
20250217,180600,8981928270,3415,3415,3415,3415,0
|
|
20250217,180500,8981928270,3415,3415,3415,3415,0
|
|
20250217,180400,8981928270,3415,3415,3415,3415,0
|
|
20250217,180300,8981928270,3415,3415,3415,3415,0
|
|
20250217,180200,8981928270,3415,3415,3415,3415,0
|
|
20250217,180100,8981928270,3415,3415,3415,3415,0
|
|
20250217,180000,8981928270,3415,3415,3415,3415,0
|
|
20250217,175900,8981928270,3415,3415,3415,3415,0
|
|
20250217,175800,8981928270,3415,3415,3415,3415,0
|
|
20250217,175700,8981928270,3415,3415,3415,3415,0
|
|
20250217,175600,8981928270,3415,3415,3415,3415,0
|
|
20250217,175500,8981928270,3415,3415,3415,3415,0
|
|
20250217,175400,8981928270,3415,3415,3415,3415,0
|
|
20250217,175300,8981928270,3415,3415,3415,3415,0
|
|
20250217,175200,8981928270,3415,3415,3415,3415,0
|
|
20250217,175100,8981928270,3415,3415,3415,3415,0
|
|
20250217,175000,8981928270,3415,3415,3415,3415,0
|
|
20250217,174900,8981928270,3415,3415,3415,3415,0
|
|
20250217,174800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,174700,8981928270,3415,3415,3415,3415,0
|
|
20250217,174600,8981928270,3415,3415,3415,3415,0
|
|
20250217,174500,8981928270,3415,3415,3415,3415,0
|
|
20250217,174400,8981928270,3415,3415,3415,3415,0
|
|
20250217,174300,8981928270,3415,3415,3415,3415,0
|
|
20250217,174200,8981928270,3415,3415,3415,3415,0
|
|
20250217,174100,8981928270,3415,3415,3415,3415,0
|
|
20250217,174000,8981928270,3415,3415,3415,3415,0
|
|
20250217,173900,8981928270,3415,3415,3415,3415,0
|
|
20250217,173800,8981928270,3415,3415,3415,3415,0
|
|
20250217,173700,8981928270,3415,3415,3415,3415,0
|
|
20250217,173600,8981928270,3415,3415,3415,3415,0
|
|
20250217,173500,8981928270,3415,3415,3415,3415,0
|
|
20250217,173400,8981928270,3415,3415,3415,3415,0
|
|
20250217,173300,8981928270,3415,3415,3415,3415,0
|
|
20250217,173200,8981928270,3415,3415,3415,3415,0
|
|
20250217,173100,8981928270,3415,3415,3415,3415,0
|
|
20250217,173000,8981928270,3415,3415,3415,3415,0
|
|
20250217,172900,8981928270,3415,3415,3415,3415,0
|
|
20250217,172800,8981928270,3415,3415,3415,3415,0
|
|
20250217,172700,8981928270,3415,3415,3415,3415,0
|
|
20250217,172600,8981928270,3415,3415,3415,3415,0
|
|
20250217,172500,8981928270,3415,3415,3415,3415,0
|
|
20250217,172400,8981928270,3415,3415,3415,3415,0
|
|
20250217,172300,8981928270,3415,3415,3415,3415,0
|
|
20250217,172200,8981928270,3415,3415,3415,3415,0
|
|
20250217,172100,8981928270,3415,3415,3415,3415,0
|
|
20250217,172000,8981928270,3415,3415,3415,3415,0
|
|
20250217,171900,8981928270,3415,3415,3415,3415,0
|
|
20250217,171800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,171700,8981928270,3415,3415,3415,3415,0
|
|
20250217,171600,8981928270,3415,3415,3415,3415,0
|
|
20250217,171500,8981928270,3415,3415,3415,3415,0
|
|
20250217,171400,8981928270,3415,3415,3415,3415,0
|
|
20250217,171300,8981928270,3415,3415,3415,3415,0
|
|
20250217,171200,8981928270,3415,3415,3415,3415,0
|
|
20250217,171100,8981928270,3415,3415,3415,3415,0
|
|
20250217,171000,8981928270,3415,3415,3415,3415,0
|
|
20250217,170900,8981928270,3415,3415,3415,3415,0
|
|
20250217,170800,8981928270,3415,3415,3415,3415,0
|
|
20250217,170700,8981928270,3415,3415,3415,3415,0
|
|
20250217,170600,8981928270,3415,3415,3415,3415,0
|
|
20250217,170500,8981928270,3415,3415,3415,3415,0
|
|
20250217,170400,8981928270,3415,3415,3415,3415,0
|
|
20250217,170300,8981928270,3415,3415,3415,3415,0
|
|
20250217,170200,8981928270,3415,3415,3415,3415,0
|
|
20250217,170100,8981928270,3415,3415,3415,3415,0
|
|
20250217,170000,8981928270,3415,3415,3415,3415,0
|
|
20250217,165900,8981928270,3415,3415,3415,3415,0
|
|
20250217,165800,8981928270,3415,3415,3415,3415,0
|
|
20250217,165700,8981928270,3415,3415,3415,3415,0
|
|
20250217,165600,8981928270,3415,3415,3415,3415,0
|
|
20250217,165500,8981928270,3415,3415,3415,3415,0
|
|
20250217,165400,8981928270,3415,3415,3415,3415,0
|
|
20250217,165300,8981928270,3415,3415,3415,3415,0
|
|
20250217,165200,8981928270,3415,3415,3415,3415,0
|
|
20250217,165100,8981928270,3415,3415,3415,3415,0
|
|
20250217,165000,8981928270,3415,3415,3415,3415,0
|
|
20250217,164900,8981928270,3415,3415,3415,3415,0
|
|
20250217,164800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,164700,8981928270,3415,3415,3415,3415,0
|
|
20250217,164600,8981928270,3415,3415,3415,3415,0
|
|
20250217,164500,8981928270,3415,3415,3415,3415,0
|
|
20250217,164400,8981928270,3415,3415,3415,3415,0
|
|
20250217,164300,8981928270,3415,3415,3415,3415,0
|
|
20250217,164200,8981928270,3415,3415,3415,3415,0
|
|
20250217,164100,8981928270,3415,3415,3415,3415,0
|
|
20250217,164000,8981928270,3415,3415,3415,3415,0
|
|
20250217,163900,8981928270,3415,3415,3415,3415,0
|
|
20250217,163800,8981928270,3415,3415,3415,3415,0
|
|
20250217,163700,8981928270,3415,3415,3415,3415,0
|
|
20250217,163600,8981928270,3415,3415,3415,3415,0
|
|
20250217,163500,8981928270,3415,3415,3415,3415,0
|
|
20250217,163400,8981928270,3415,3415,3415,3415,0
|
|
20250217,163300,8981928270,3415,3415,3415,3415,0
|
|
20250217,163200,8981928270,3415,3415,3415,3415,0
|
|
20250217,163100,8981928270,3415,3415,3415,3415,0
|
|
20250217,163000,8981928270,3415,3415,3415,3415,0
|
|
20250217,162900,8981928270,3415,3415,3415,3415,0
|
|
20250217,162800,8981928270,3415,3415,3415,3415,0
|
|
20250217,162700,8981928270,3415,3415,3415,3415,0
|
|
20250217,162600,8981928270,3415,3415,3415,3415,0
|
|
20250217,162500,8981928270,3415,3415,3415,3415,0
|
|
20250217,162400,8981928270,3415,3415,3415,3415,0
|
|
20250217,162300,8981928270,3415,3415,3415,3415,0
|
|
20250217,162200,8981928270,3415,3415,3415,3415,0
|
|
20250217,162100,8981928270,3415,3415,3415,3415,0
|
|
20250217,162000,8981928270,3415,3415,3415,3415,0
|
|
20250217,161900,8981928270,3415,3415,3415,3415,0
|
|
20250217,161800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,161700,8981928270,3415,3415,3415,3415,0
|
|
20250217,161600,8981928270,3415,3415,3415,3415,0
|
|
20250217,161500,8981928270,3415,3415,3415,3415,0
|
|
20250217,161400,8981928270,3415,3415,3415,3415,0
|
|
20250217,161300,8981928270,3415,3415,3415,3415,0
|
|
20250217,161200,8981928270,3415,3415,3415,3415,0
|
|
20250217,161100,8981928270,3415,3415,3415,3415,0
|
|
20250217,161000,8981928270,3415,3415,3415,3415,0
|
|
20250217,160900,8981928270,3415,3415,3415,3415,0
|
|
20250217,160800,8981928270,3415,3415,3415,3415,0
|
|
20250217,160700,8981928270,3415,3415,3415,3415,0
|
|
20250217,160600,8981928270,3415,3415,3415,3415,0
|
|
20250217,160500,8981928270,3415,3415,3415,3415,0
|
|
20250217,160400,8981928270,3415,3415,3415,3415,0
|
|
20250217,160300,8981928270,3415,3415,3415,3415,0
|
|
20250217,160200,8981928270,3415,3415,3415,3415,0
|
|
20250217,160100,8981928270,3415,3415,3415,3415,0
|
|
20250217,160000,8981928270,3415,3415,3415,3415,0
|
|
20250217,155900,8981928270,3415,3415,3415,3415,0
|
|
20250217,155800,8981928270,3415,3415,3415,3415,0
|
|
20250217,155700,8981928270,3415,3415,3415,3415,0
|
|
20250217,155600,8981928270,3415,3415,3415,3415,0
|
|
20250217,155500,8981928270,3415,3415,3415,3415,0
|
|
20250217,155400,8981928270,3415,3415,3415,3415,0
|
|
20250217,155300,8981928270,3415,3415,3415,3415,0
|
|
20250217,155200,8981928270,3415,3415,3415,3415,0
|
|
20250217,155100,8981928270,3415,3415,3415,3415,0
|
|
20250217,155000,8981928270,3415,3415,3415,3415,0
|
|
20250217,154900,8981928270,3415,3415,3415,3415,0
|
|
20250217,154800,8981928270,3415,3415,3415,3415,34493
|
|
20250217,154700,8981928270,3415,3415,3415,3415,0
|
|
20250217,154600,8981928270,3415,3415,3415,3415,0
|
|
20250217,154500,8981928270,3415,3415,3415,3415,0
|
|
20250217,154400,8981928270,3415,3415,3415,3415,0
|
|
20250217,154300,8981928270,3415,3415,3415,3415,0
|
|
20250217,154200,8981928270,3415,3415,3415,3415,0
|
|
20250217,154100,8981928270,3415,3415,3415,3415,0
|
|
20250217,154000,8981928270,3415,3415,3415,3415,0
|
|
20250217,153900,8981928270,3415,3415,3415,3415,0
|
|
20250217,153800,8981928270,3415,3415,3415,3415,0
|
|
20250217,153700,8981928270,3415,3415,3415,3415,0
|
|
20250217,153600,8981928270,3415,3415,3415,3415,0
|
|
20250217,153500,8981928270,3415,3415,3415,3415,0
|
|
20250217,153400,8981928270,3415,3415,3415,3415,0
|
|
20250217,153300,8981928270,3415,3415,3415,3415,0
|
|
20250217,153200,8981928270,3415,3415,3415,3415,0
|
|
20250217,153100,8981928270,3415,3415,3415,3415,0
|
|
20250217,153000,8981928270,3415,3415,3415,3415,34493
|
|
20250217,152900,8864134675,3410,3410,3410,3410,0
|
|
20250217,152800,8864134675,3410,3410,3410,3410,0
|
|
20250217,152700,8864134675,3410,3410,3410,3410,0
|
|
20250217,152600,8864134675,3410,3410,3410,3410,0
|
|
20250217,152500,8864134675,3410,3410,3410,3410,0
|
|
20250217,152400,8864134675,3410,3410,3410,3410,0
|
|
20250217,152300,8864134675,3410,3410,3410,3410,0
|
|
20250217,152200,8864134675,3410,3410,3410,3410,0
|
|
20250217,152100,8864134675,3410,3410,3410,3410,0
|
|
20250217,152000,8864134675,3410,3410,3410,3410,0
|
|
20250217,151900,8864134675,3410,3415,3415,3410,20262
|
|
20250217,151800,8794984205,3410,3410,3415,3410,1483
|
|
20250217,151700,8789924490,3410,3415,3415,3410,11333
|
|
20250217,151600,8751239060,3415,3405,3415,3405,13446
|
|
20250217,151500,8705391805,3400,3405,3410,3400,8439
|
|
20250217,151400,8676688540,3410,3405,3410,3400,4446
|
|
20250217,151300,8661551930,3410,3405,3410,3405,6006
|
|
20250217,151200,8641101055,3400,3405,3405,3400,7407
|
|
20250217,151100,8615916600,3405,3400,3405,3400,1411
|
|
20250217,151000,8611118205,3405,3400,3405,3400,2137
|
|
20250217,150900,8603852055,3405,3405,3405,3400,2617
|
|
20250217,150800,8594951810,3405,3405,3405,3400,7098
|
|
20250217,150700,8570816790,3405,3405,3405,3400,4130
|
|
20250217,150600,8556768145,3405,3405,3405,3400,5551
|
|
20250217,150500,8537887290,3410,3410,3410,3405,596
|
|
20250217,150400,8535855880,3410,3400,3410,3400,68
|
|
20250217,150300,8535624570,3400,3410,3410,3400,2330
|
|
20250217,150200,8527691020,3410,3410,3410,3410,10375
|
|
20250217,150100,8492312270,3410,3405,3410,3405,202
|
|
20250217,150000,8491623480,3405,3405,3410,3405,1326
|
|
20250217,145900,8487108425,3405,3400,3405,3400,11245
|
|
20250217,145800,8448873700,3400,3405,3405,3400,2887
|
|
20250217,145700,8439048900,3405,3410,3410,3405,4999
|
|
20250217,145600,8422027275,3410,3410,3410,3405,2480
|
|
20250217,145500,8413579280,3410,3410,3410,3405,975
|
|
20250217,145400,8410256990,3410,3410,3410,3410,630
|
|
20250217,145300,8408108690,3410,3410,3410,3405,5420
|
|
20250217,145200,8389652260,3410,3405,3410,3405,1764
|
|
20250217,145100,8383645160,3410,3410,3410,3405,865
|
|
20250217,145000,8380698540,3405,3405,3410,3405,885
|
|
20250217,144900,8377685090,3405,3405,3410,3405,65
|
|
20250217,144800,8377463525,3410,3410,3410,3405,7
|
|
20250217,144700,8377439660,3410,3410,3410,3410,8857
|
|
20250217,144600,8347237290,3410,3410,3410,3405,2605
|
|
20250217,144500,8338356075,3410,3415,3415,3410,1520
|
|
20250217,144400,8333168750,3415,3410,3415,3410,327
|
|
20250217,144300,8332053655,3410,3410,3415,3410,3164
|
|
20250217,144200,8321263890,3410,3415,3415,3410,527
|
|
20250217,144100,8319464250,3410,3410,3415,3410,2595
|
|
20250217,144000,8310615270,3410,3410,3415,3410,351
|
|
20250217,143900,8309418055,3410,3415,3415,3410,676
|
|
20250217,143800,8307112745,3410,3410,3415,3410,1442
|
|
20250217,143700,8302194935,3410,3415,3415,3410,3554
|
|
20250217,143600,8290075770,3410,3410,3415,3410,969
|
|
20250217,143500,8286771360,3415,3415,3415,3410,555
|
|
20250217,143400,8284878735,3410,3410,3415,3410,1160
|
|
20250217,143300,8280923110,3410,3415,3415,3410,37
|
|
20250217,143200,8280796890,3410,3410,3415,3410,538
|
|
20250217,143100,8278962285,3410,3415,3415,3410,536
|
|
20250217,143000,8277134200,3415,3415,3415,3410,1210
|
|
20250217,142900,8273002895,3415,3415,3415,3410,55
|
|
20250217,142800,8272815220,3410,3410,3410,3410,9030
|
|
20250217,142700,8242022920,3415,3415,3415,3410,5203
|
|
20250217,142600,8224280250,3415,3415,3415,3415,115
|
|
20250217,142500,8223887525,3415,3415,3415,3410,273
|
|
20250217,142400,8222956505,3415,3415,3415,3410,5515
|
|
20250217,142300,8204122840,3415,3415,3415,3415,413
|
|
20250217,142200,8202712445,3415,3410,3415,3410,604
|
|
20250217,142100,8200652730,3410,3415,3415,3410,1196
|
|
20250217,142000,8196574320,3410,3415,3420,3410,4000
|
|
20250217,141900,8182923730,3410,3410,3415,3410,5594
|
|
20250217,141800,8163848165,3415,3420,3420,3415,2176
|
|
20250217,141700,8156417085,3415,3410,3420,3410,6143
|
|
20250217,141600,8135433505,3415,3415,3415,3415,1903
|
|
20250217,141500,8128934760,3415,3420,3420,3410,6560
|
|
20250217,141400,8106526190,3420,3420,3420,3415,860
|
|
20250217,141300,8103585165,3420,3410,3420,3410,1980
|
|
20250217,141200,8096829235,3410,3420,3420,3410,2972
|
|
20250217,141100,8086679695,3415,3420,3420,3415,4687
|
|
20250217,141000,8070650910,3420,3415,3420,3415,4846
|
|
20250217,140900,8054101050,3415,3415,3415,3415,2453
|
|
20250217,140800,8045724055,3415,3415,3415,3410,3725
|
|
20250217,140700,8033007265,3415,3415,3415,3410,934
|
|
20250217,140600,8029818655,3415,3415,3415,3415,896
|
|
20250217,140500,8026758815,3415,3410,3415,3410,7432
|
|
20250217,140400,8001414180,3410,3410,3410,3410,511
|
|
20250217,140300,7999671670,3410,3410,3410,3410,2493
|
|
20250217,140200,7991170540,3405,3405,3410,3405,517
|
|
20250217,140100,7989409625,3410,3410,3410,3410,2361
|
|
20250217,140000,7981358615,3410,3405,3410,3400,11059
|
|
20250217,135900,7943675015,3405,3405,3405,3405,4739
|
|
20250217,135800,7927538720,3405,3410,3410,3405,284
|
|
20250217,135700,7926571395,3410,3410,3410,3410,940
|
|
20250217,135600,7923365995,3410,3410,3410,3410,510
|
|
20250217,135500,7921626895,3410,3405,3410,3405,617
|
|
20250217,135400,7919525885,3405,3405,3410,3405,106
|
|
20250217,135300,7919164450,3410,3405,3410,3405,2688
|
|
20250217,135200,7910011805,3405,3405,3405,3400,52
|
|
20250217,135100,7909834765,3400,3400,3405,3400,8225
|
|
20250217,135000,7881869750,3400,3405,3405,3400,196
|
|
20250217,134900,7881202950,3405,3410,3410,3400,2999
|
|
20250217,134800,7870991625,3410,3410,3410,3405,68
|
|
20250217,134700,7870759845,3405,3410,3410,3405,208
|
|
20250217,134600,7870050775,3410,3415,3415,3410,81
|
|
20250217,134500,7869774415,3415,3405,3415,3400,2856
|
|
20250217,134400,7860045935,3410,3410,3415,3410,8292
|
|
20250217,134300,7831770210,3415,3415,3415,3415,34
|
|
20250217,134200,7831654100,3410,3405,3410,3405,1344
|
|
20250217,134100,7827072655,3400,3415,3415,3400,2882
|
|
20250217,134000,7817266285,3415,3410,3420,3410,956
|
|
20250217,133900,7814002470,3415,3415,3420,3410,3698
|
|
20250217,133800,7801386765,3415,3420,3420,3415,2176
|
|
20250217,133700,7793955310,3420,3415,3420,3415,526
|
|
20250217,133600,7792157175,3420,3410,3425,3410,9170
|
|
20250217,133500,7760821150,3410,3400,3410,3395,20025
|
|
20250217,133400,7692715125,3400,3400,3400,3400,1312
|
|
20250217,133300,7688254325,3400,3400,3400,3395,234
|
|
20250217,133200,7687458945,3400,3395,3400,3395,2893
|
|
20250217,133100,7677625765,3395,3400,3400,3395,1698
|
|
20250217,133000,7671860150,3400,3400,3400,3400,124
|
|
20250217,132900,7671438550,3400,3395,3400,3395,2467
|
|
20250217,132800,7663051930,3395,3400,3400,3395,512
|
|
20250217,132700,7661313635,3400,3400,3400,3400,24
|
|
20250217,132600,7661232035,3400,3395,3400,3395,2426
|
|
20250217,132500,7652984985,3400,3395,3400,3395,458
|
|
20250217,132400,7651428015,3400,3390,3400,3390,3117
|
|
20250217,132300,7640845215,3395,3395,3395,3390,388
|
|
20250217,132200,7639529695,3390,3395,3395,3390,1176
|
|
20250217,132100,7635538010,3395,3395,3400,3395,1020
|
|
20250217,132000,7632074705,3395,3395,3395,3390,1493
|
|
20250217,131900,7627010520,3390,3390,3390,3385,36174
|
|
20250217,131800,7504415760,3390,3390,3390,3385,365
|
|
20250217,131700,7503178910,3390,3390,3395,3390,4924
|
|
20250217,131600,7486480745,3395,3395,3395,3395,7
|
|
20250217,131500,7486456980,3395,3395,3400,3385,4673
|
|
20250217,131400,7470625350,3400,3390,3400,3390,1587
|
|
20250217,131300,7465245280,3390,3400,3400,3385,22656
|
|
20250217,131200,7388418710,3395,3400,3400,3395,1186
|
|
20250217,131100,7384391890,3395,3395,3400,3395,234
|
|
20250217,131000,7383597405,3395,3400,3400,3395,1200
|
|
20250217,130900,7379519875,3400,3395,3400,3395,463
|
|
20250217,130800,7377947175,3395,3395,3400,3395,1850
|
|
20250217,130700,7371666395,3395,3395,3395,3395,5839
|
|
20250217,130600,7351842990,3395,3395,3395,3395,529
|
|
20250217,130500,7350047035,3400,3395,3400,3395,1220
|
|
20250217,130400,7345904790,3395,3400,3400,3395,2231
|
|
20250217,130300,7338330475,3400,3400,3400,3400,225
|
|
20250217,130200,7337565475,3395,3395,3400,3395,1866
|
|
20250217,130100,7331223050,3400,3395,3400,3395,6602
|
|
20250217,130000,7308806270,3395,3400,3400,3395,6299
|
|
20250217,125900,7287420405,3395,3395,3400,3395,1223
|
|
20250217,125800,7283266025,3400,3400,3400,3395,2098
|
|
20250217,125700,7276133110,3400,3400,3400,3395,10435
|
|
20250217,125600,7240681240,3400,3410,3410,3400,9818
|
|
20250217,125500,7207257845,3410,3410,3410,3405,560
|
|
20250217,125400,7205348645,3410,3405,3410,3405,1451
|
|
20250217,125300,7200407980,3400,3405,3405,3400,1359
|
|
20250217,125200,7195783330,3400,3405,3405,3400,3086
|
|
20250217,125100,7185285555,3400,3400,3405,3395,8795
|
|
20250217,125000,7155380665,3405,3405,3405,3390,40389
|
|
20250217,124900,7018242925,3405,3410,3410,3400,29807
|
|
20250217,124800,6916873040,3410,3405,3410,3405,3686
|
|
20250217,124700,6904314765,3405,3415,3415,3405,7916
|
|
20250217,124600,6877349420,3415,3415,3415,3405,5579
|
|
20250217,124500,6858310360,3405,3410,3415,3405,14281
|
|
20250217,124400,6809632100,3410,3415,3420,3410,10332
|
|
20250217,124300,6774366670,3420,3415,3420,3415,2689
|
|
20250217,124200,6765182525,3415,3415,3420,3415,4885
|
|
20250217,124100,6748500235,3415,3420,3420,3415,2663
|
|
20250217,124000,6739393130,3420,3420,3425,3415,9033
|
|
20250217,123900,6708499695,3425,3425,3425,3420,10454
|
|
20250217,123800,6672694995,3420,3425,3425,3420,1626
|
|
20250217,123700,6667131300,3425,3425,3430,3420,1339
|
|
20250217,123600,6662546795,3425,3430,3430,3425,6415
|
|
20250217,123500,6640546110,3425,3425,3430,3420,6416
|
|
20250217,123400,6618573130,3425,3430,3430,3425,1129
|
|
20250217,123300,6614700915,3435,3425,3435,3425,3636
|
|
20250217,123200,6602234645,3425,3420,3430,3420,9724
|
|
20250217,123100,6568932360,3420,3425,3425,3420,1176
|
|
20250217,123000,6564907865,3425,3420,3425,3420,2343
|
|
20250217,122900,6556893790,3425,3425,3430,3420,9249
|
|
20250217,122800,6525235745,3425,3420,3425,3420,2664
|
|
20250217,122700,6516115550,3420,3425,3425,3420,5445
|
|
20250217,122600,6497485930,3425,3430,3430,3425,6730
|
|
20250217,122500,6474434520,3430,3430,3430,3430,16958
|
|
20250217,122400,6416268580,3430,3435,3435,3430,10194
|
|
20250217,122300,6381293820,3435,3440,3440,3430,6811
|
|
20250217,122200,6357886335,3430,3440,3445,3430,8900
|
|
20250217,122100,6327306075,3435,3445,3445,3435,14987
|
|
20250217,122000,6275760900,3445,3450,3450,3445,12585
|
|
20250217,121900,6232391045,3445,3440,3450,3440,9768
|
|
20250217,121800,6198740210,3440,3435,3450,3435,46849
|
|
20250217,121700,6037412905,3440,3430,3440,3430,8819
|
|
20250217,121600,6007115445,3435,3425,3435,3420,18057
|
|
20250217,121500,5945242830,3420,3420,3420,3415,13717
|
|
20250217,121400,5898369540,3420,3425,3425,3415,5749
|
|
20250217,121300,5878720035,3420,3420,3425,3410,26920
|
|
20250217,121200,5786761910,3420,3425,3425,3420,8178
|
|
20250217,121100,5758764135,3420,3435,3435,3420,23328
|
|
20250217,121000,5678820815,3435,3440,3445,3430,15889
|
|
20250217,120900,5624179455,3440,3435,3440,3430,19035
|
|
20250217,120800,5558712135,3435,3435,3435,3425,18812
|
|
20250217,120700,5494182050,3430,3445,3445,3430,33483
|
|
20250217,120600,5379182455,3440,3445,3450,3435,24867
|
|
20250217,120500,5293540080,3445,3435,3445,3435,41642
|
|
20250217,120400,5150203460,3435,3430,3435,3430,11573
|
|
20250217,120300,5110474180,3430,3435,3435,3430,11813
|
|
20250217,120200,5069945700,3430,3445,3445,3430,17829
|
|
20250217,120100,5008640220,3440,3435,3445,3425,55335
|
|
20250217,120000,4818576425,3435,3435,3440,3430,7721
|
|
20250217,115900,4792053275,3435,3435,3435,3430,14305
|
|
20250217,115800,4742931790,3435,3440,3445,3430,26080
|
|
20250217,115700,4653307305,3435,3440,3445,3430,17078
|
|
20250217,115600,4594601020,3440,3445,3450,3430,42194
|
|
20250217,115500,4449387670,3450,3425,3455,3420,90924
|
|
20250217,115400,4136426235,3420,3440,3450,3420,101478
|
|
20250217,115300,3787097090,3435,3400,3450,3400,110314
|
|
20250217,115200,3408753660,3410,3400,3415,3395,47834
|
|
20250217,115100,3245809250,3400,3395,3405,3395,76121
|
|
20250217,115000,2987156150,3400,3375,3400,3375,48155
|
|
20250217,114900,2823891605,3375,3375,3380,3375,5018
|
|
20250217,114800,2806934560,3375,3375,3380,3370,4035
|
|
20250217,114700,2793316045,3375,3370,3375,3370,797
|
|
20250217,114600,2790626840,3370,3375,3375,3370,1043
|
|
20250217,114500,2787109225,3375,3375,3380,3375,129
|
|
20250217,114400,2786673700,3375,3380,3380,3375,1598
|
|
20250217,114300,2781275615,3380,3380,3385,3380,4309
|
|
20250217,114200,2766703535,3385,3380,3385,3375,10240
|
|
20250217,114100,2732087950,3375,3370,3375,3365,33230
|
|
20250217,114000,2620073770,3370,3370,3370,3365,2046
|
|
20250217,113900,2613181530,3370,3365,3370,3365,696
|
|
20250217,113800,2610839440,3370,3365,3370,3360,4760
|
|
20250217,113700,2594814480,3360,3360,3365,3360,13097
|
|
20250217,113600,2550808550,3360,3365,3365,3360,1476
|
|
20250217,113500,2545842060,3365,3370,3370,3365,634
|
|
20250217,113400,2543708195,3365,3370,3370,3365,6725
|
|
20250217,113300,2521053000,3365,3370,3370,3365,7253
|
|
20250217,113200,2496619115,3370,3370,3370,3365,120
|
|
20250217,113100,2496214725,3365,3375,3375,3365,2102
|
|
20250217,113000,2489128495,3370,3370,3375,3370,7507
|
|
20250217,112900,2463802725,3370,3370,3370,3365,6586
|
|
20250217,112800,2441608210,3370,3365,3370,3365,15716
|
|
20250217,112700,2388690580,3360,3360,3365,3360,2415
|
|
20250217,112600,2380567890,3360,3370,3370,3360,22619
|
|
20250217,112500,2304458950,3365,3365,3365,3360,1703
|
|
20250217,112400,2298728435,3365,3365,3365,3360,3166
|
|
20250217,112300,2288075095,3365,3365,3365,3360,6570
|
|
20250217,112200,2265967295,3365,3360,3365,3360,1096
|
|
20250217,112100,2262282220,3360,3360,3360,3355,2876
|
|
20250217,112000,2252619610,3360,3360,3360,3360,6267
|
|
20250217,111900,2231562490,3355,3355,3360,3355,928
|
|
20250217,111800,2228447985,3355,3355,3360,3355,4073
|
|
20250217,111700,2214780490,3360,3355,3360,3355,169
|
|
20250217,111600,2214213400,3355,3360,3360,3355,998
|
|
20250217,111500,2210864610,3360,3355,3360,3355,2249
|
|
20250217,111400,2203316510,3355,3360,3360,3355,1584
|
|
20250217,111300,2197996270,3360,3360,3360,3355,8128
|
|
20250217,111200,2170687010,3360,3355,3360,3355,502
|
|
20250217,111100,2169001285,3355,3355,3360,3355,246
|
|
20250217,111000,2168175930,3360,3360,3360,3355,59
|
|
20250217,110900,2167977950,3360,3355,3360,3355,1310
|
|
20250217,110800,2163582850,3360,3360,3360,3360,4530
|
|
20250217,110700,2148362050,3360,3360,3360,3355,2309
|
|
20250217,110600,2140614060,3360,3360,3360,3355,383
|
|
20250217,110500,2139328560,3355,3360,3360,3355,144
|
|
20250217,110400,2138845420,3355,3355,3355,3355,320
|
|
20250217,110300,2137771820,3355,3355,3360,3355,446
|
|
20250217,110200,2136275415,3360,3355,3360,3355,1322
|
|
20250217,110100,2131835000,3355,3360,3360,3355,255
|
|
20250217,110000,2130978465,3360,3360,3365,3355,6917
|
|
20250217,105900,2107737585,3355,3355,3360,3355,3796
|
|
20250217,105800,2094983280,3360,3355,3360,3355,54
|
|
20250217,105700,2094802095,3355,3355,3360,3355,642
|
|
20250217,105600,2092645245,3355,3360,3360,3355,877
|
|
20250217,105500,2089702895,3355,3360,3360,3355,470
|
|
20250217,105400,2088126040,3360,3355,3360,3355,365
|
|
20250217,105300,2086901445,3355,3355,3360,3355,681
|
|
20250217,105200,2084616190,3355,3355,3360,3355,104
|
|
20250217,105100,2084267015,3355,3360,3365,3355,1112
|
|
20250217,105000,2080530685,3355,3355,3360,3350,1241
|
|
20250217,104900,2076367580,3355,3360,3360,3355,134
|
|
20250217,104800,2075917740,3365,3345,3365,3345,17325
|
|
20250217,104700,2017771265,3350,3350,3350,3350,102
|
|
20250217,104600,2017429565,3350,3345,3350,3345,1024
|
|
20250217,104500,2013999415,3345,3350,3350,3345,22
|
|
20250217,104400,2013925815,3345,3350,3350,3345,1093
|
|
20250217,104300,2010264760,3345,3350,3350,3345,732
|
|
20250217,104200,2007812955,3350,3355,3355,3350,1333
|
|
20250217,104100,2003344990,3355,3355,3355,3350,621
|
|
20250217,104000,2001261780,3345,3355,3360,3345,3107
|
|
20250217,103900,1990852950,3355,3350,3355,3350,18400
|
|
20250217,103800,1929163550,3350,3355,3355,3350,8001
|
|
20250217,103700,1902360050,3355,3355,3355,3350,3530
|
|
20250217,103600,1890532835,3355,3355,3355,3350,2068
|
|
20250217,103500,1883604945,3355,3350,3355,3350,481
|
|
20250217,103400,1881993345,3355,3350,3355,3350,6253
|
|
20250217,103300,1861015275,3355,3355,3355,3350,749
|
|
20250217,103200,1858502505,3355,3350,3355,3350,204
|
|
20250217,103100,1857818565,3350,3350,3355,3350,443
|
|
20250217,103000,1856332640,3350,3355,3355,3350,9159
|
|
20250217,102900,1825612240,3355,3350,3355,3345,5049
|
|
20250217,102800,1808696615,3355,3350,3355,3350,277
|
|
20250217,102700,1807768275,3350,3350,3350,3345,3821
|
|
20250217,102600,1794968925,3350,3345,3350,3345,1330
|
|
20250217,102500,1790513680,3345,3345,3350,3340,883
|
|
20250217,102400,1787560480,3340,3345,3345,3340,1038
|
|
20250217,102300,1784093540,3340,3345,3345,3340,2574
|
|
20250217,102200,1775496375,3340,3340,3345,3340,1115
|
|
20250217,102100,1771772215,3345,3345,3345,3340,424
|
|
20250217,102000,1770354435,3350,3345,3350,3340,889
|
|
20250217,101900,1767382290,3345,3350,3350,3345,917
|
|
20250217,101800,1764314860,3345,3350,3350,3345,2534
|
|
20250217,101700,1755837100,3350,3350,3355,3350,1285
|
|
20250217,101600,1751528520,3345,3350,3355,3345,1121
|
|
20250217,101500,1747773425,3350,3335,3350,3335,3020
|
|
20250217,101400,1737663620,3345,3335,3345,3330,28439
|
|
20250217,101300,1642621045,3340,3335,3340,3330,7023
|
|
20250217,101200,1619208435,3335,3335,3335,3335,383
|
|
20250217,101100,1617931130,3335,3330,3335,3330,18470
|
|
20250217,101000,1556365175,3335,3335,3335,3330,7945
|
|
20250217,100900,1529885500,3335,3330,3340,3330,1418
|
|
20250217,100800,1525158770,3330,3335,3340,3330,10003
|
|
20250217,100700,1491803850,3335,3340,3345,3335,5578
|
|
20250217,100600,1473180465,3340,3335,3340,3335,1083
|
|
20250217,100500,1469563395,3335,3340,3340,3335,3999
|
|
20250217,100400,1456226385,3335,3340,3345,3335,13078
|
|
20250217,100300,1412598870,3340,3340,3345,3340,6848
|
|
20250217,100200,1389726535,3340,3345,3345,3340,3006
|
|
20250217,100100,1379686465,3345,3345,3345,3340,3135
|
|
20250217,100000,1369215455,3345,3345,3345,3340,314
|
|
20250217,095900,1368165675,3340,3340,3345,3340,3258
|
|
20250217,095800,1357283735,3340,3340,3345,3340,940
|
|
20250217,095700,1354144105,3345,3345,3345,3340,444
|
|
20250217,095600,1352660610,3340,3345,3345,3340,6309
|
|
20250217,095500,1331588415,3345,3345,3345,3340,3872
|
|
20250217,095400,1318637755,3340,3340,3345,3340,13660
|
|
20250217,095300,1273013265,3340,3345,3345,3340,8908
|
|
20250217,095200,1243258620,3345,3345,3345,3340,329
|
|
20250217,095100,1242158650,3345,3340,3345,3340,989
|
|
20250217,095000,1238854930,3340,3345,3345,3340,2636
|
|
20250217,094900,1230050020,3340,3345,3345,3340,900
|
|
20250217,094800,1227043315,3345,3340,3345,3340,3095
|
|
20250217,094700,1216698680,3340,3345,3345,3340,1064
|
|
20250217,094600,1213141095,3345,3345,3350,3345,1582
|
|
20250217,094500,1207849215,3345,3345,3345,3340,3046
|
|
20250217,094400,1197665345,3345,3345,3345,3340,119
|
|
20250217,094300,1197267315,3345,3345,3345,3340,3162
|
|
20250217,094200,1186705435,3340,3345,3345,3340,2026
|
|
20250217,094100,1179938340,3345,3345,3345,3340,4664
|
|
20250217,094000,1164360330,3340,3350,3350,3340,2769
|
|
20250217,093900,1155098075,3345,3350,3350,3345,1937
|
|
20250217,093800,1148614185,3350,3350,3350,3340,1866
|
|
20250217,093700,1142372665,3350,3345,3350,3340,8122
|
|
20250217,093600,1115210580,3345,3345,3345,3345,106
|
|
20250217,093500,1114856010,3340,3340,3345,3340,2521
|
|
20250217,093400,1106434670,3340,3340,3345,3340,132
|
|
20250217,093300,1105993675,3340,3340,3345,3340,2342
|
|
20250217,093200,1098171375,3340,3335,3340,3335,3108
|
|
20250217,093100,1087790785,3340,3335,3340,3335,2146
|
|
20250217,093000,1080623395,3335,3335,3340,3335,1081
|
|
20250217,092900,1077018255,3335,3335,3335,3330,1929
|
|
20250217,092800,1070585045,3340,3335,3340,3330,7407
|
|
20250217,092700,1045918265,3335,3335,3335,3330,8408
|
|
20250217,092600,1017902200,3330,3335,3340,3330,3891
|
|
20250217,092500,1004929625,3335,3340,3340,3330,10126
|
|
20250217,092400,971169145,3340,3345,3345,3340,4967
|
|
20250217,092300,954579320,3345,3355,3355,3345,5022
|
|
20250217,092200,937774835,3350,3365,3365,3350,9938
|
|
20250217,092100,904456435,3365,3345,3365,3340,12601
|
|
20250217,092000,862142160,3345,3340,3345,3335,47865
|
|
20250217,091900,702113105,3340,3345,3345,3335,1633
|
|
20250217,091800,696659245,3345,3340,3345,3335,5896
|
|
20250217,091700,676961695,3345,3340,3345,3330,3178
|
|
20250217,091600,666356985,3340,3335,3340,3335,16398
|
|
20250217,091500,611598135,3335,3335,3340,3330,8324
|
|
20250217,091400,583868500,3330,3335,3335,3330,7409
|
|
20250217,091300,559187380,3335,3330,3340,3330,6176
|
|
20250217,091200,538598230,3330,3335,3335,3330,5001
|
|
20250217,091100,521934125,3335,3335,3340,3330,7924
|
|
20250217,091000,495532445,3340,3345,3345,3335,14425
|
|
20250217,090900,447365475,3345,3345,3345,3340,11854
|
|
20250217,090800,407740865,3345,3350,3350,3340,10352
|
|
20250217,090700,373114755,3350,3350,3355,3345,5622
|
|
20250217,090600,354281010,3350,3345,3350,3345,8471
|
|
20250217,090500,325916055,3345,3350,3350,3340,9020
|
|
20250217,090400,295764080,3350,3350,3350,3340,12547
|
|
20250217,090300,253776505,3345,3355,3360,3345,21737
|
|
20250217,090200,180958165,3355,3360,3360,3355,13664
|
|
20250217,090100,135047135,3360,3365,3370,3355,7655
|
|
20250217,090000,109314930,3360,3375,3375,3360,31733
|