599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,185500,1280638670,3195,3195,3195,3195,0
|
|
20250210,185400,1280638670,3195,3195,3195,3195,0
|
|
20250210,185300,1280638670,3195,3195,3195,3195,0
|
|
20250210,185200,1280638670,3195,3195,3195,3195,0
|
|
20250210,185100,1280638670,3195,3195,3195,3195,0
|
|
20250210,185000,1280638670,3195,3195,3195,3195,0
|
|
20250210,184900,1280638670,3195,3195,3195,3195,0
|
|
20250210,184800,1280638670,3195,3195,3195,3195,0
|
|
20250210,184700,1280638670,3195,3195,3195,3195,0
|
|
20250210,184600,1280638670,3195,3195,3195,3195,0
|
|
20250210,184500,1280638670,3195,3195,3195,3195,0
|
|
20250210,184400,1280638670,3195,3195,3195,3195,0
|
|
20250210,184300,1280638670,3195,3195,3195,3195,0
|
|
20250210,184200,1280638670,3195,3195,3195,3195,0
|
|
20250210,184100,1280638670,3195,3195,3195,3195,0
|
|
20250210,184000,1280638670,3195,3195,3195,3195,0
|
|
20250210,183900,1280638670,3195,3195,3195,3195,0
|
|
20250210,183800,1280638670,3195,3195,3195,3195,0
|
|
20250210,183700,1280638670,3195,3195,3195,3195,0
|
|
20250210,183600,1280638670,3195,3195,3195,3195,0
|
|
20250210,183500,1280638670,3195,3195,3195,3195,0
|
|
20250210,183400,1280638670,3195,3195,3195,3195,0
|
|
20250210,183300,1280638670,3195,3195,3195,3195,0
|
|
20250210,183200,1280638670,3195,3195,3195,3195,0
|
|
20250210,183100,1280638670,3195,3195,3195,3195,0
|
|
20250210,183000,1280638670,3195,3195,3195,3195,0
|
|
20250210,182900,1280638670,3195,3195,3195,3195,0
|
|
20250210,182800,1280638670,3195,3195,3195,3195,0
|
|
20250210,182700,1280638670,3195,3195,3195,3195,0
|
|
20250210,182600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,182500,1280638670,3195,3195,3195,3195,0
|
|
20250210,182400,1280638670,3195,3195,3195,3195,0
|
|
20250210,182300,1280638670,3195,3195,3195,3195,0
|
|
20250210,182200,1280638670,3195,3195,3195,3195,0
|
|
20250210,182100,1280638670,3195,3195,3195,3195,0
|
|
20250210,182000,1280638670,3195,3195,3195,3195,0
|
|
20250210,181900,1280638670,3195,3195,3195,3195,0
|
|
20250210,181800,1280638670,3195,3195,3195,3195,0
|
|
20250210,181700,1280638670,3195,3195,3195,3195,0
|
|
20250210,181600,1280638670,3195,3195,3195,3195,0
|
|
20250210,181500,1280638670,3195,3195,3195,3195,0
|
|
20250210,181400,1280638670,3195,3195,3195,3195,0
|
|
20250210,181300,1280638670,3195,3195,3195,3195,0
|
|
20250210,181200,1280638670,3195,3195,3195,3195,0
|
|
20250210,181100,1280638670,3195,3195,3195,3195,0
|
|
20250210,181000,1280638670,3195,3195,3195,3195,0
|
|
20250210,180900,1280638670,3195,3195,3195,3195,0
|
|
20250210,180800,1280638670,3195,3195,3195,3195,0
|
|
20250210,180700,1280638670,3195,3195,3195,3195,0
|
|
20250210,180600,1280638670,3195,3195,3195,3195,0
|
|
20250210,180500,1280638670,3195,3195,3195,3195,0
|
|
20250210,180400,1280638670,3195,3195,3195,3195,0
|
|
20250210,180300,1280638670,3195,3195,3195,3195,0
|
|
20250210,180200,1280638670,3195,3195,3195,3195,0
|
|
20250210,180100,1280638670,3195,3195,3195,3195,0
|
|
20250210,180000,1280638670,3195,3195,3195,3195,0
|
|
20250210,175900,1280638670,3195,3195,3195,3195,0
|
|
20250210,175800,1280638670,3195,3195,3195,3195,0
|
|
20250210,175700,1280638670,3195,3195,3195,3195,0
|
|
20250210,175600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,175500,1280638670,3195,3195,3195,3195,0
|
|
20250210,175400,1280638670,3195,3195,3195,3195,0
|
|
20250210,175300,1280638670,3195,3195,3195,3195,0
|
|
20250210,175200,1280638670,3195,3195,3195,3195,0
|
|
20250210,175100,1280638670,3195,3195,3195,3195,0
|
|
20250210,175000,1280638670,3195,3195,3195,3195,0
|
|
20250210,174900,1280638670,3195,3195,3195,3195,0
|
|
20250210,174800,1280638670,3195,3195,3195,3195,0
|
|
20250210,174700,1280638670,3195,3195,3195,3195,0
|
|
20250210,174600,1280638670,3195,3195,3195,3195,0
|
|
20250210,174500,1280638670,3195,3195,3195,3195,0
|
|
20250210,174400,1280638670,3195,3195,3195,3195,0
|
|
20250210,174300,1280638670,3195,3195,3195,3195,0
|
|
20250210,174200,1280638670,3195,3195,3195,3195,0
|
|
20250210,174100,1280638670,3195,3195,3195,3195,0
|
|
20250210,174000,1280638670,3195,3195,3195,3195,0
|
|
20250210,173900,1280638670,3195,3195,3195,3195,0
|
|
20250210,173800,1280638670,3195,3195,3195,3195,0
|
|
20250210,173700,1280638670,3195,3195,3195,3195,0
|
|
20250210,173600,1280638670,3195,3195,3195,3195,0
|
|
20250210,173500,1280638670,3195,3195,3195,3195,0
|
|
20250210,173400,1280638670,3195,3195,3195,3195,0
|
|
20250210,173300,1280638670,3195,3195,3195,3195,0
|
|
20250210,173200,1280638670,3195,3195,3195,3195,0
|
|
20250210,173100,1280638670,3195,3195,3195,3195,0
|
|
20250210,173000,1280638670,3195,3195,3195,3195,0
|
|
20250210,172900,1280638670,3195,3195,3195,3195,0
|
|
20250210,172800,1280638670,3195,3195,3195,3195,0
|
|
20250210,172700,1280638670,3195,3195,3195,3195,0
|
|
20250210,172600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,172500,1280638670,3195,3195,3195,3195,0
|
|
20250210,172400,1280638670,3195,3195,3195,3195,0
|
|
20250210,172300,1280638670,3195,3195,3195,3195,0
|
|
20250210,172200,1280638670,3195,3195,3195,3195,0
|
|
20250210,172100,1280638670,3195,3195,3195,3195,0
|
|
20250210,172000,1280638670,3195,3195,3195,3195,0
|
|
20250210,171900,1280638670,3195,3195,3195,3195,0
|
|
20250210,171800,1280638670,3195,3195,3195,3195,0
|
|
20250210,171700,1280638670,3195,3195,3195,3195,0
|
|
20250210,171600,1280638670,3195,3195,3195,3195,0
|
|
20250210,171500,1280638670,3195,3195,3195,3195,0
|
|
20250210,171400,1280638670,3195,3195,3195,3195,0
|
|
20250210,171300,1280638670,3195,3195,3195,3195,0
|
|
20250210,171200,1280638670,3195,3195,3195,3195,0
|
|
20250210,171100,1280638670,3195,3195,3195,3195,0
|
|
20250210,171000,1280638670,3195,3195,3195,3195,0
|
|
20250210,170900,1280638670,3195,3195,3195,3195,0
|
|
20250210,170800,1280638670,3195,3195,3195,3195,0
|
|
20250210,170700,1280638670,3195,3195,3195,3195,0
|
|
20250210,170600,1280638670,3195,3195,3195,3195,0
|
|
20250210,170500,1280638670,3195,3195,3195,3195,0
|
|
20250210,170400,1280638670,3195,3195,3195,3195,0
|
|
20250210,170300,1280638670,3195,3195,3195,3195,0
|
|
20250210,170200,1280638670,3195,3195,3195,3195,0
|
|
20250210,170100,1280638670,3195,3195,3195,3195,0
|
|
20250210,170000,1280638670,3195,3195,3195,3195,0
|
|
20250210,165900,1280638670,3195,3195,3195,3195,0
|
|
20250210,165800,1280638670,3195,3195,3195,3195,0
|
|
20250210,165700,1280638670,3195,3195,3195,3195,0
|
|
20250210,165600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,165500,1280638670,3195,3195,3195,3195,0
|
|
20250210,165400,1280638670,3195,3195,3195,3195,0
|
|
20250210,165300,1280638670,3195,3195,3195,3195,0
|
|
20250210,165200,1280638670,3195,3195,3195,3195,0
|
|
20250210,165100,1280638670,3195,3195,3195,3195,0
|
|
20250210,165000,1280638670,3195,3195,3195,3195,0
|
|
20250210,164900,1280638670,3195,3195,3195,3195,0
|
|
20250210,164800,1280638670,3195,3195,3195,3195,0
|
|
20250210,164700,1280638670,3195,3195,3195,3195,0
|
|
20250210,164600,1280638670,3195,3195,3195,3195,0
|
|
20250210,164500,1280638670,3195,3195,3195,3195,0
|
|
20250210,164400,1280638670,3195,3195,3195,3195,0
|
|
20250210,164300,1280638670,3195,3195,3195,3195,0
|
|
20250210,164200,1280638670,3195,3195,3195,3195,0
|
|
20250210,164100,1280638670,3195,3195,3195,3195,0
|
|
20250210,164000,1280638670,3195,3195,3195,3195,0
|
|
20250210,163900,1280638670,3195,3195,3195,3195,0
|
|
20250210,163800,1280638670,3195,3195,3195,3195,0
|
|
20250210,163700,1280638670,3195,3195,3195,3195,0
|
|
20250210,163600,1280638670,3195,3195,3195,3195,0
|
|
20250210,163500,1280638670,3195,3195,3195,3195,0
|
|
20250210,163400,1280638670,3195,3195,3195,3195,0
|
|
20250210,163300,1280638670,3195,3195,3195,3195,0
|
|
20250210,163200,1280638670,3195,3195,3195,3195,0
|
|
20250210,163100,1280638670,3195,3195,3195,3195,0
|
|
20250210,163000,1280638670,3195,3195,3195,3195,0
|
|
20250210,162900,1280638670,3195,3195,3195,3195,0
|
|
20250210,162800,1280638670,3195,3195,3195,3195,0
|
|
20250210,162700,1280638670,3195,3195,3195,3195,0
|
|
20250210,162600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,162500,1280638670,3195,3195,3195,3195,0
|
|
20250210,162400,1280638670,3195,3195,3195,3195,0
|
|
20250210,162300,1280638670,3195,3195,3195,3195,0
|
|
20250210,162200,1280638670,3195,3195,3195,3195,0
|
|
20250210,162100,1280638670,3195,3195,3195,3195,0
|
|
20250210,162000,1280638670,3195,3195,3195,3195,0
|
|
20250210,161900,1280638670,3195,3195,3195,3195,0
|
|
20250210,161800,1280638670,3195,3195,3195,3195,0
|
|
20250210,161700,1280638670,3195,3195,3195,3195,0
|
|
20250210,161600,1280638670,3195,3195,3195,3195,0
|
|
20250210,161500,1280638670,3195,3195,3195,3195,0
|
|
20250210,161400,1280638670,3195,3195,3195,3195,0
|
|
20250210,161300,1280638670,3195,3195,3195,3195,0
|
|
20250210,161200,1280638670,3195,3195,3195,3195,0
|
|
20250210,161100,1280638670,3195,3195,3195,3195,0
|
|
20250210,161000,1280638670,3195,3195,3195,3195,0
|
|
20250210,160900,1280638670,3195,3195,3195,3195,0
|
|
20250210,160800,1280638670,3195,3195,3195,3195,0
|
|
20250210,160700,1280638670,3195,3195,3195,3195,0
|
|
20250210,160600,1280638670,3195,3195,3195,3195,0
|
|
20250210,160500,1280638670,3195,3195,3195,3195,0
|
|
20250210,160400,1280638670,3195,3195,3195,3195,0
|
|
20250210,160300,1280638670,3195,3195,3195,3195,0
|
|
20250210,160200,1280638670,3195,3195,3195,3195,0
|
|
20250210,160100,1280638670,3195,3195,3195,3195,0
|
|
20250210,160000,1280638670,3195,3195,3195,3195,0
|
|
20250210,155900,1280638670,3195,3195,3195,3195,0
|
|
20250210,155800,1280638670,3195,3195,3195,3195,0
|
|
20250210,155700,1280638670,3195,3195,3195,3195,0
|
|
20250210,155600,1280638670,3195,3195,3195,3195,5807
|
|
20250210,155500,1280638670,3195,3195,3195,3195,0
|
|
20250210,155400,1280638670,3195,3195,3195,3195,0
|
|
20250210,155300,1280638670,3195,3195,3195,3195,0
|
|
20250210,155200,1280638670,3195,3195,3195,3195,0
|
|
20250210,155100,1280638670,3195,3195,3195,3195,0
|
|
20250210,155000,1280638670,3195,3195,3195,3195,0
|
|
20250210,154900,1280638670,3195,3195,3195,3195,0
|
|
20250210,154800,1280638670,3195,3195,3195,3195,0
|
|
20250210,154700,1280638670,3195,3195,3195,3195,0
|
|
20250210,154600,1280638670,3195,3195,3195,3195,0
|
|
20250210,154500,1280638670,3195,3195,3195,3195,0
|
|
20250210,154400,1280638670,3195,3195,3195,3195,0
|
|
20250210,154300,1280638670,3195,3195,3195,3195,0
|
|
20250210,154200,1280638670,3195,3195,3195,3195,0
|
|
20250210,154100,1280638670,3195,3195,3195,3195,0
|
|
20250210,154000,1280638670,3195,3195,3195,3195,0
|
|
20250210,153900,1280638670,3195,3195,3195,3195,0
|
|
20250210,153800,1280638670,3195,3195,3195,3195,0
|
|
20250210,153700,1280638670,3195,3195,3195,3195,0
|
|
20250210,153600,1280638670,3195,3195,3195,3195,0
|
|
20250210,153500,1280638670,3195,3195,3195,3195,0
|
|
20250210,153400,1280638670,3195,3195,3195,3195,0
|
|
20250210,153300,1280638670,3195,3195,3195,3195,0
|
|
20250210,153200,1280638670,3195,3195,3195,3195,0
|
|
20250210,153100,1280638670,3195,3195,3195,3195,0
|
|
20250210,153000,1280638670,3195,3195,3195,3195,5807
|
|
20250210,152900,1262085305,3210,3210,3210,3210,0
|
|
20250210,152800,1262085305,3210,3210,3210,3210,0
|
|
20250210,152700,1262085305,3210,3210,3210,3210,0
|
|
20250210,152600,1262085305,3210,3210,3210,3210,0
|
|
20250210,152500,1262085305,3210,3210,3210,3210,0
|
|
20250210,152400,1262085305,3210,3210,3210,3210,0
|
|
20250210,152300,1262085305,3210,3210,3210,3210,0
|
|
20250210,152200,1262085305,3210,3210,3210,3210,0
|
|
20250210,152100,1262085305,3210,3210,3210,3210,0
|
|
20250210,152000,1262085305,3210,3210,3210,3210,0
|
|
20250210,151900,1262085305,3210,3210,3210,3210,311
|
|
20250210,151800,1261086995,3210,3210,3210,3210,0
|
|
20250210,151700,1261086995,3210,3210,3210,3210,155
|
|
20250210,151600,1260589445,3210,3205,3210,3205,4
|
|
20250210,151500,1260576620,3200,3205,3205,3200,514
|
|
20250210,151400,1258931750,3210,3210,3210,3200,3897
|
|
20250210,151300,1246424540,3210,3200,3210,3200,97
|
|
20250210,151200,1246114050,3195,3200,3200,3195,213
|
|
20250210,151100,1245433010,3195,3195,3210,3195,3357
|
|
20250210,151000,1234693925,3195,3195,3195,3195,2
|
|
20250210,150900,1234687535,3200,3195,3200,3195,171
|
|
20250210,150800,1234140435,3195,3195,3200,3195,576
|
|
20250210,150700,1232300000,3200,3195,3200,3195,23
|
|
20250210,150600,1232226505,3195,3195,3200,3195,5275
|
|
20250210,150500,1215372865,3200,3200,3200,3200,25
|
|
20250210,150400,1215292865,3205,3205,3205,3205,106
|
|
20250210,150300,1214953135,3195,3200,3205,3195,29
|
|
20250210,150200,1214860345,3210,3200,3210,3195,2228
|
|
20250210,150100,1207736820,3210,3200,3210,3200,1132
|
|
20250210,150000,1204114410,3210,3200,3210,3200,677
|
|
20250210,145900,1201947925,3200,3205,3215,3200,4738
|
|
20250210,145800,1186770175,3205,3205,3205,3205,4520
|
|
20250210,145700,1172283575,3205,3210,3210,3205,9591
|
|
20250210,145600,1141523005,3210,3210,3210,3205,70
|
|
20250210,145500,1141298310,3210,3210,3210,3205,61
|
|
20250210,145400,1141102505,3210,3210,3210,3205,875
|
|
20250210,145300,1138296255,3205,3205,3205,3205,156
|
|
20250210,145200,1137796275,3210,3205,3210,3205,118
|
|
20250210,145100,1137417580,3205,3205,3205,3205,10
|
|
20250210,145000,1137385530,3210,3210,3210,3210,1
|
|
20250210,144900,1137382320,3210,3210,3210,3205,1124
|
|
20250210,144800,1133774285,3210,3205,3210,3205,405
|
|
20250210,144700,1132474260,3210,3205,3210,3205,660
|
|
20250210,144600,1130355710,3205,3210,3210,3205,145
|
|
20250210,144500,1129890310,3210,3205,3210,3205,502
|
|
20250210,144400,1128281150,3205,3210,3210,3205,517
|
|
20250210,144300,1126623780,3210,3215,3215,3205,2150
|
|
20250210,144200,1119722200,3215,3210,3215,3210,1962
|
|
20250210,144100,1113424015,3210,3210,3210,3210,39
|
|
20250210,144000,1113298825,3205,3205,3210,3205,2011
|
|
20250210,143900,1106844560,3205,3210,3210,3205,102
|
|
20250210,143800,1106517150,3210,3205,3210,3205,401
|
|
20250210,143700,1105231940,3210,3210,3210,3210,18
|
|
20250210,143600,1105174160,3210,3210,3215,3210,13
|
|
20250210,143500,1105132425,3215,3210,3215,3210,53
|
|
20250210,143400,1104962290,3210,3210,3210,3210,100
|
|
20250210,143300,1104641290,3210,3205,3210,3205,14
|
|
20250210,143200,1104596360,3210,3210,3210,3210,100
|
|
20250210,143100,1104275360,3210,3210,3210,3205,365
|
|
20250210,143000,1103103850,3215,3225,3225,3215,1480
|
|
20250210,142900,1098345550,3225,3225,3225,3215,114
|
|
20250210,142800,1097978465,3220,3220,3220,3220,2
|
|
20250210,142700,1097972025,3225,3220,3225,3220,200
|
|
20250210,142600,1097328020,3215,3220,3220,3215,2717
|
|
20250210,142500,1088581655,3215,3215,3215,3215,1673
|
|
20250210,142400,1083202960,3220,3220,3220,3220,30
|
|
20250210,142300,1083106360,3220,3220,3220,3215,312
|
|
20250210,142200,1082101725,3215,3215,3215,3215,1
|
|
20250210,142100,1082098510,3225,3220,3225,3220,324
|
|
20250210,142000,1081055220,3220,3215,3220,3215,19
|
|
20250210,141900,1080994045,3220,3215,3220,3215,2
|
|
20250210,141800,1080987610,3220,3220,3220,3220,220
|
|
20250210,141700,1080279210,3220,3220,3220,3220,101
|
|
20250210,141600,1079953990,3215,3220,3220,3210,434
|
|
20250210,141500,1078556525,3215,3215,3215,3215,613
|
|
20250210,141400,1076585730,3210,3220,3220,3210,101
|
|
20250210,141300,1076261510,3220,3210,3220,3210,2
|
|
20250210,141200,1076255080,3220,3220,3220,3220,0
|
|
20250210,141100,1076255080,3220,3215,3220,3210,1862
|
|
20250210,141000,1070276350,3215,3225,3225,3215,2
|
|
20250210,140900,1070269910,3220,3215,3220,3215,185
|
|
20250210,140800,1069674215,3220,3220,3220,3215,29
|
|
20250210,140700,1069580940,3225,3220,3225,3220,2
|
|
20250210,140600,1069574495,3225,3220,3225,3220,2
|
|
20250210,140500,1069568050,3225,3220,3225,3220,252
|
|
20250210,140400,1068756350,3225,3225,3225,3220,46
|
|
20250210,140300,1068608005,3210,3225,3225,3210,106
|
|
20250210,140200,1068266170,3225,3215,3225,3205,1751
|
|
20250210,140100,1062653115,3225,3225,3225,3225,0
|
|
20250210,140000,1062653115,3225,3215,3225,3215,2
|
|
20250210,135900,1062646675,3225,3225,3225,3225,5
|
|
20250210,135800,1062630550,3225,3225,3225,3225,0
|
|
20250210,135700,1062630550,3225,3220,3225,3210,168
|
|
20250210,135600,1062090030,3220,3220,3220,3200,25169
|
|
20250210,135500,981355130,3220,3225,3235,3220,5464
|
|
20250210,135400,963740285,3225,3230,3235,3225,1395
|
|
20250210,135300,959235415,3235,3230,3235,3230,55
|
|
20250210,135200,959057760,3240,3240,3240,3240,5
|
|
20250210,135100,959041560,3240,3230,3240,3230,18
|
|
20250210,135000,958983400,3240,3235,3240,3235,42
|
|
20250210,134900,958847525,3240,3235,3240,3235,351
|
|
20250210,134800,957712035,3235,3235,3235,3235,10
|
|
20250210,134700,957679685,3235,3235,3235,3230,102
|
|
20250210,134600,957349720,3235,3235,3235,3235,267
|
|
20250210,134500,956485975,3230,3230,3235,3230,102
|
|
20250210,134400,956156510,3230,3235,3235,3230,7
|
|
20250210,134300,956133885,3235,3235,3235,3235,0
|
|
20250210,134200,956133885,3235,3235,3235,3225,555
|
|
20250210,134100,954342145,3235,3235,3235,3225,8
|
|
20250210,134000,954316275,3235,3235,3235,3235,929
|
|
20250210,133900,951310960,3240,3235,3240,3235,309
|
|
20250210,133800,950309805,3240,3235,3240,3230,3076
|
|
20250210,133700,940358920,3235,3235,3235,3235,451
|
|
20250210,133600,938899935,3235,3235,3235,3235,306
|
|
20250210,133500,937910025,3230,3230,3230,3230,2
|
|
20250210,133400,937903565,3230,3235,3235,3230,9
|
|
20250210,133300,937874455,3235,3235,3235,3235,3
|
|
20250210,133200,937864750,3235,3230,3235,3230,1956
|
|
20250210,133100,931546865,3235,3230,3235,3230,1283
|
|
20250210,133000,927402715,3230,3235,3235,3230,356
|
|
20250210,132900,926251240,3235,3235,3240,3230,1004
|
|
20250210,132800,923008295,3240,3235,3240,3235,2401
|
|
20250210,132700,915241030,3240,3240,3240,3240,1132
|
|
20250210,132600,911573350,3240,3235,3240,3235,51
|
|
20250210,132500,911408360,3235,3240,3240,3235,859
|
|
20250210,132400,908629455,3235,3235,3235,3235,550
|
|
20250210,132300,906850205,3240,3250,3250,3240,11
|
|
20250210,132200,906814475,3240,3250,3250,3240,922
|
|
20250210,132100,903826155,3240,3250,3250,3240,82
|
|
20250210,132000,903559665,3250,3245,3250,3245,161
|
|
20250210,131900,903037185,3245,3245,3250,3245,12
|
|
20250210,131800,902998195,3240,3250,3250,3240,97
|
|
20250210,131700,902683310,3250,3250,3250,3250,0
|
|
20250210,131600,902683310,3250,3250,3250,3250,50
|
|
20250210,131500,902520810,3245,3245,3245,3245,13
|
|
20250210,131400,902478625,3250,3250,3250,3250,10
|
|
20250210,131300,902446125,3250,3240,3250,3240,2277
|
|
20250210,131200,895059505,3240,3235,3240,3235,4
|
|
20250210,131100,895046550,3235,3235,3235,3235,3
|
|
20250210,131000,895036845,3235,3240,3240,3235,2407
|
|
20250210,130900,887250170,3240,3240,3240,3240,40
|
|
20250210,130800,887120570,3240,3245,3245,3240,7
|
|
20250210,130700,887097865,3245,3240,3245,3240,53
|
|
20250210,130600,886926115,3240,3240,3240,3240,208
|
|
20250210,130500,886252195,3240,3245,3245,3240,111
|
|
20250210,130400,885892035,3245,3235,3245,3235,501
|
|
20250210,130300,884271290,3230,3245,3245,3230,7065
|
|
20250210,130200,861403070,3250,3245,3250,3245,106
|
|
20250210,130100,861058575,3255,3255,3255,3255,50
|
|
20250210,130000,860895825,3255,3255,3255,3255,50
|
|
20250210,125900,860733075,3255,3255,3255,3240,1436
|
|
20250210,125800,856058925,3250,3240,3250,3240,3002
|
|
20250210,125700,846316630,3245,3245,3245,3245,178
|
|
20250210,125600,845739020,3245,3245,3245,3240,1720
|
|
20250210,125500,840157625,3245,3240,3245,3240,102
|
|
20250210,125400,839826645,3245,3245,3245,3245,5
|
|
20250210,125300,839810420,3235,3250,3250,3235,490
|
|
20250210,125200,838221535,3240,3245,3245,3240,1465
|
|
20250210,125100,833467615,3240,3240,3240,3240,1
|
|
20250210,125000,833464375,3245,3245,3245,3245,200
|
|
20250210,124900,832815375,3250,3250,3250,3240,12
|
|
20250210,124800,832776435,3250,3250,3250,3250,15
|
|
20250210,124700,832727685,3250,3250,3250,3245,172
|
|
20250210,124600,832169535,3245,3235,3250,3235,57
|
|
20250210,124500,831985070,3235,3240,3255,3235,503
|
|
20250210,124400,830352665,3240,3250,3255,3240,104
|
|
20250210,124300,830014215,3255,3250,3255,3245,2722
|
|
20250210,124200,821165745,3250,3235,3250,3235,6429
|
|
20250210,124100,800321060,3230,3235,3235,3230,1529
|
|
20250210,124000,795376365,3235,3230,3235,3230,601
|
|
20250210,123900,793435130,3235,3235,3235,3230,17
|
|
20250210,123800,793380140,3230,3230,3230,3230,131
|
|
20250210,123700,792957010,3230,3230,3230,3230,177
|
|
20250210,123600,792385300,3230,3230,3230,3225,1402
|
|
20250210,123500,787856845,3225,3225,3225,3225,30
|
|
20250210,123400,787760095,3230,3230,3230,3230,0
|
|
20250210,123300,787760095,3230,3225,3230,3225,544
|
|
20250210,123200,786003550,3225,3225,3225,3225,250
|
|
20250210,123100,785197300,3225,3230,3230,3225,304
|
|
20250210,123000,784216885,3225,3230,3230,3225,101
|
|
20250210,122900,783890660,3225,3225,3225,3225,101
|
|
20250210,122800,783564935,3225,3225,3230,3225,128
|
|
20250210,122700,783152110,3225,3230,3230,3225,302
|
|
20250210,122600,782176655,3225,3230,3235,3225,6
|
|
20250210,122500,782157275,3235,3235,3235,3235,0
|
|
20250210,122400,782157275,3235,3235,3235,3235,1
|
|
20250210,122300,782154040,3225,3235,3235,3225,6
|
|
20250210,122200,782134640,3235,3235,3235,3235,3
|
|
20250210,122100,782124935,3235,3235,3235,3235,0
|
|
20250210,122000,782124935,3235,3230,3235,3230,1185
|
|
20250210,121900,778297365,3235,3235,3240,3235,3253
|
|
20250210,121800,767773860,3235,3235,3235,3230,37
|
|
20250210,121700,767654170,3235,3235,3235,3230,391
|
|
20250210,121600,766389290,3235,3235,3235,3235,340
|
|
20250210,121500,765289390,3235,3235,3235,3235,105
|
|
20250210,121400,764949715,3230,3235,3235,3230,139
|
|
20250210,121300,764500055,3230,3235,3235,3230,336
|
|
20250210,121200,763413100,3235,3235,3235,3235,1061
|
|
20250210,121100,759980765,3240,3235,3240,3235,5
|
|
20250210,121000,759964585,3235,3230,3235,3230,3847
|
|
20250210,120900,747523095,3235,3230,3235,3230,1102
|
|
20250210,120800,743963625,3230,3225,3230,3225,504
|
|
20250210,120700,742335710,3230,3225,3230,3225,221
|
|
20250210,120600,741622960,3225,3225,3230,3225,407
|
|
20250210,120500,740308935,3225,3230,3230,3225,204
|
|
20250210,120400,739651015,3225,3225,3225,3225,12
|
|
20250210,120300,739612315,3230,3230,3230,3230,0
|
|
20250210,120200,739612315,3230,3230,3230,3230,1084
|
|
20250210,120100,736110995,3230,3225,3230,3225,51
|
|
20250210,120000,735946270,3225,3230,3230,3225,4
|
|
20250210,115900,735933355,3225,3230,3230,3225,53
|
|
20250210,115800,735762415,3225,3225,3225,3225,380
|
|
20250210,115700,734536915,3225,3225,3230,3225,135
|
|
20250210,115600,734101510,3225,3225,3225,3225,300
|
|
20250210,115500,733134010,3230,3230,3230,3230,1674
|
|
20250210,115400,727726990,3230,3225,3230,3225,5
|
|
20250210,115300,727710850,3230,3230,3230,3230,0
|
|
20250210,115200,727710850,3230,3230,3230,3230,504
|
|
20250210,115100,726082930,3230,3230,3230,3225,512
|
|
20250210,115000,724431680,3230,3230,3230,3225,513
|
|
20250210,114900,722777190,3230,3230,3230,3230,17
|
|
20250210,114800,722722280,3225,3220,3225,3215,862
|
|
20250210,114700,719945840,3225,3225,3225,3220,135
|
|
20250210,114600,719510470,3225,3225,3225,3225,58
|
|
20250210,114500,719323420,3225,3225,3225,3225,0
|
|
20250210,114400,719323420,3225,3225,3225,3215,25
|
|
20250210,114300,719242805,3215,3215,3215,3215,0
|
|
20250210,114200,719242805,3215,3215,3220,3215,162
|
|
20250210,114100,718721925,3225,3220,3225,3215,525
|
|
20250210,114000,717028815,3220,3220,3220,3220,350
|
|
20250210,113900,715901815,3220,3220,3220,3215,76
|
|
20250210,113800,715657455,3220,3215,3220,3215,1106
|
|
20250210,113700,712101625,3215,3220,3220,3215,44
|
|
20250210,113600,711959950,3225,3225,3225,3225,5
|
|
20250210,113500,711943825,3215,3215,3215,3215,1
|
|
20250210,113400,711940610,3225,3220,3225,3220,548
|
|
20250210,113300,710176025,3225,3225,3225,3225,5
|
|
20250210,113200,710159900,3215,3215,3215,3215,0
|
|
20250210,113100,710159900,3215,3220,3225,3215,7
|
|
20250210,113000,710137340,3220,3220,3220,3220,0
|
|
20250210,112900,710137340,3220,3225,3225,3220,2089
|
|
20250210,112800,703405605,3225,3225,3225,3220,28
|
|
20250210,112700,703315310,3220,3220,3220,3220,3
|
|
20250210,112600,703305650,3220,3220,3220,3220,1504
|
|
20250210,112500,698462770,3215,3215,3215,3215,1
|
|
20250210,112400,698459555,3215,3215,3215,3215,1
|
|
20250210,112300,698456340,3220,3220,3220,3220,10
|
|
20250210,112200,698424140,3220,3220,3220,3220,31
|
|
20250210,112100,698324320,3225,3225,3225,3225,1441
|
|
20250210,112000,693677095,3225,3225,3225,3225,44
|
|
20250210,111900,693535195,3225,3225,3225,3225,2
|
|
20250210,111800,693528745,3215,3215,3225,3215,471
|
|
20250210,111700,692013865,3225,3225,3225,3225,30
|
|
20250210,111600,691917115,3225,3225,3225,3225,0
|
|
20250210,111500,691917115,3225,3220,3225,3220,65
|
|
20250210,111400,691707495,3215,3215,3215,3215,10
|
|
20250210,111300,691675345,3225,3215,3225,3215,876
|
|
20250210,111200,688852765,3215,3215,3215,3215,1398
|
|
20250210,111100,684358195,3215,3215,3215,3215,187
|
|
20250210,111000,683756990,3215,3220,3220,3215,10
|
|
20250210,110900,683724795,3220,3220,3220,3220,1164
|
|
20250210,110800,679976715,3220,3220,3220,3220,0
|
|
20250210,110700,679976715,3220,3215,3220,3215,6
|
|
20250210,110600,679957405,3215,3215,3215,3215,371
|
|
20250210,110500,678764640,3220,3220,3220,3220,6
|
|
20250210,110400,678745320,3215,3215,3215,3215,173
|
|
20250210,110300,678189125,3215,3210,3215,3210,502
|
|
20250210,110200,676577495,3215,3215,3215,3215,3
|
|
20250210,110100,676567850,3215,3215,3215,3215,0
|
|
20250210,110000,676567850,3215,3215,3215,3215,304
|
|
20250210,105900,675590490,3210,3210,3210,3210,0
|
|
20250210,105800,675590490,3210,3205,3210,3205,201
|
|
20250210,105700,674945785,3210,3210,3210,3210,720
|
|
20250210,105600,672634585,3210,3210,3210,3210,439
|
|
20250210,105500,671225395,3210,3210,3210,3210,0
|
|
20250210,105400,671225395,3210,3210,3210,3205,252
|
|
20250210,105300,670416850,3215,3215,3215,3215,30
|
|
20250210,105200,670320400,3215,3210,3215,3210,129
|
|
20250210,105100,669906275,3210,3215,3215,3210,427
|
|
20250210,105000,668535555,3210,3210,3210,3210,1703
|
|
20250210,104900,663068925,3205,3210,3210,3205,496
|
|
20250210,104800,661476855,3210,3210,3210,3205,577
|
|
20250210,104700,659627370,3210,3210,3210,3205,1538
|
|
20250210,104600,654692890,3205,3205,3205,3205,541
|
|
20250210,104500,652958985,3205,3210,3210,3205,484
|
|
20250210,104400,651407745,3210,3210,3210,3210,11
|
|
20250210,104300,651372435,3205,3205,3205,3205,0
|
|
20250210,104200,651372435,3205,3205,3205,3205,5
|
|
20250210,104100,651356410,3215,3205,3215,3200,6284
|
|
20250210,104000,631209190,3205,3205,3205,3205,500
|
|
20250210,103900,629606690,3210,3215,3215,3205,1878
|
|
20250210,103800,623578280,3215,3215,3215,3215,35
|
|
20250210,103700,623465755,3220,3220,3220,3220,302
|
|
20250210,103600,622493315,3210,3210,3210,3210,200
|
|
20250210,103500,621851315,3210,3210,3210,3210,100
|
|
20250210,103400,621530315,3210,3210,3225,3210,3642
|
|
20250210,103300,609839480,3215,3215,3215,3215,1788
|
|
20250210,103200,604091060,3215,3215,3215,3215,270
|
|
20250210,103100,603223010,3215,3220,3220,3215,1534
|
|
20250210,103000,598285580,3215,3210,3215,3210,1842
|
|
20250210,102900,592366660,3210,3215,3215,3210,724
|
|
20250210,102800,590042610,3215,3215,3215,3215,26
|
|
20250210,102700,589959020,3220,3215,3220,3215,2131
|
|
20250210,102600,583107850,3225,3225,3225,3225,10
|
|
20250210,102500,583075600,3210,3220,3225,3210,1354
|
|
20250210,102400,578722235,3215,3215,3215,3210,1107
|
|
20250210,102300,575165065,3225,3225,3225,3225,10
|
|
20250210,102200,575132815,3225,3215,3225,3215,343
|
|
20250210,102100,574030040,3215,3215,3225,3215,1382
|
|
20250210,102000,569580200,3215,3210,3215,3210,550
|
|
20250210,101900,567814500,3215,3210,3215,3210,133
|
|
20250210,101800,567387505,3205,3205,3205,3205,0
|
|
20250210,101700,567387505,3205,3210,3210,3205,140
|
|
20250210,101600,566938660,3215,3215,3215,3215,202
|
|
20250210,101500,566289230,3210,3215,3215,3210,301
|
|
20250210,101400,565322015,3210,3210,3210,3210,229
|
|
20250210,101300,564586925,3210,3215,3215,3210,1182
|
|
20250210,101200,560792650,3215,3215,3215,3215,5
|
|
20250210,101100,560776575,3215,3205,3215,3205,35
|
|
20250210,101000,560664370,3210,3210,3215,3210,2394
|
|
20250210,100900,552979605,3205,3210,3210,3205,1591
|
|
20250210,100800,547880285,3210,3200,3210,3200,51
|
|
20250210,100700,547717075,3200,3205,3215,3200,561
|
|
20250210,100600,545920775,3205,3200,3205,3195,2004
|
|
20250210,100500,539507675,3200,3205,3205,3200,1888
|
|
20250210,100400,533462205,3215,3205,3215,3205,90
|
|
20250210,100300,533173705,3215,3215,3215,3200,10277
|
|
20250210,100200,500236870,3215,3215,3215,3215,511
|
|
20250210,100100,498594005,3220,3220,3220,3220,100
|
|
20250210,100000,498272005,3215,3215,3215,3215,3468
|
|
20250210,095900,487122385,3215,3220,3230,3215,2001
|
|
20250210,095800,480687480,3215,3220,3220,3215,2836
|
|
20250210,095700,471563890,3225,3220,3225,3220,1283
|
|
20250210,095600,467427320,3220,3220,3220,3220,643
|
|
20250210,095500,465356860,3220,3225,3225,3220,1068
|
|
20250210,095400,461917850,3225,3225,3225,3225,275
|
|
20250210,095300,461030975,3220,3225,3225,3220,7
|
|
20250210,095200,461008405,3225,3220,3225,3220,647
|
|
20250210,095100,458924980,3220,3220,3220,3220,389
|
|
20250210,095000,457672400,3215,3220,3220,3215,323
|
|
20250210,094900,456632955,3215,3215,3215,3215,1
|
|
20250210,094800,456629740,3215,3220,3220,3215,868
|
|
20250210,094700,453838910,3220,3220,3220,3220,200
|
|
20250210,094600,453194910,3215,3215,3215,3210,517
|
|
20250210,094500,451532765,3225,3225,3225,3225,50
|
|
20250210,094400,451371515,3210,3215,3215,3210,3661
|
|
20250210,094300,439606745,3215,3220,3220,3215,2586
|
|
20250210,094200,431281825,3225,3225,3225,3225,87
|
|
20250210,094100,431001250,3225,3225,3225,3225,1001
|
|
20250210,094000,427773025,3225,3220,3225,3220,100
|
|
20250210,093900,427451020,3210,3225,3225,3210,277
|
|
20250210,093800,426561730,3225,3225,3225,3225,0
|
|
20250210,093700,426561730,3225,3220,3225,3220,777
|
|
20250210,093600,424056650,3220,3220,3220,3205,2674
|
|
20250210,093500,415450120,3220,3210,3220,3210,1810
|
|
20250210,093400,409638385,3215,3215,3215,3215,9
|
|
20250210,093300,409609450,3200,3205,3205,3200,2615
|
|
20250210,093200,401232810,3220,3215,3220,3205,523
|
|
20250210,093100,399554745,3205,3220,3220,3205,564
|
|
20250210,093000,397740695,3220,3215,3220,3195,485
|
|
20250210,092900,396188750,3195,3210,3210,3195,5331
|
|
20250210,092800,379136185,3215,3215,3215,3205,2512
|
|
20250210,092700,371076690,3215,3210,3215,3210,2811
|
|
20250210,092600,362048380,3210,3230,3230,3210,3594
|
|
20250210,092500,350497835,3220,3220,3220,3220,1216
|
|
20250210,092400,346582315,3220,3230,3230,3220,51
|
|
20250210,092300,346418085,3235,3230,3235,3230,20
|
|
20250210,092200,346353450,3210,3215,3235,3205,2953
|
|
20250210,092100,336860525,3205,3230,3230,3205,2804
|
|
20250210,092000,327847085,3230,3230,3230,3225,4176
|
|
20250210,091900,314368605,3225,3225,3225,3225,260
|
|
20250210,091800,313530105,3245,3225,3245,3225,8665
|
|
20250210,091700,285514110,3225,3225,3225,3225,215
|
|
20250210,091600,284820735,3225,3220,3225,3220,801
|
|
20250210,091500,282238015,3225,3220,3225,3220,2321
|
|
20250210,091400,274753505,3220,3220,3230,3220,1227
|
|
20250210,091300,270801565,3220,3220,3230,3220,851
|
|
20250210,091200,268059345,3210,3225,3230,3210,14114
|
|
20250210,091100,222664265,3225,3230,3235,3225,1402
|
|
20250210,091000,218135245,3235,3210,3235,3200,2997
|
|
20250210,090900,208484945,3215,3210,3220,3195,8489
|
|
20250210,090800,181269320,3200,3205,3205,3195,2574
|
|
20250210,090700,173020245,3205,3195,3225,3195,7678
|
|
20250210,090600,148380395,3190,3195,3200,3190,1655
|
|
20250210,090500,143093030,3195,3185,3195,3185,5648
|
|
20250210,090400,125068550,3185,3185,3190,3180,1683
|
|
20250210,090300,119706785,3190,3200,3200,3190,2198
|
|
20250210,090200,112690765,3200,3190,3220,3175,6658
|
|
20250210,090100,91478950,3190,3225,3225,3190,18967
|
|
20250210,090000,30753160,3230,3240,3240,3220,8350
|