656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,195300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,195200,1449038930,3750,3750,3750,3750,0
|
|
20250210,195100,1449038930,3750,3750,3750,3750,0
|
|
20250210,195000,1449038930,3750,3750,3750,3750,0
|
|
20250210,194900,1449038930,3750,3750,3750,3750,0
|
|
20250210,194800,1449038930,3750,3750,3750,3750,0
|
|
20250210,194700,1449038930,3750,3750,3750,3750,0
|
|
20250210,194600,1449038930,3750,3750,3750,3750,0
|
|
20250210,194500,1449038930,3750,3750,3750,3750,0
|
|
20250210,194400,1449038930,3750,3750,3750,3750,0
|
|
20250210,194300,1449038930,3750,3750,3750,3750,0
|
|
20250210,194200,1449038930,3750,3750,3750,3750,0
|
|
20250210,194100,1449038930,3750,3750,3750,3750,0
|
|
20250210,194000,1449038930,3750,3750,3750,3750,0
|
|
20250210,193900,1449038930,3750,3750,3750,3750,0
|
|
20250210,193800,1449038930,3750,3750,3750,3750,0
|
|
20250210,193700,1449038930,3750,3750,3750,3750,0
|
|
20250210,193600,1449038930,3750,3750,3750,3750,0
|
|
20250210,193500,1449038930,3750,3750,3750,3750,0
|
|
20250210,193400,1449038930,3750,3750,3750,3750,0
|
|
20250210,193300,1449038930,3750,3750,3750,3750,0
|
|
20250210,193200,1449038930,3750,3750,3750,3750,0
|
|
20250210,193100,1449038930,3750,3750,3750,3750,0
|
|
20250210,193000,1449038930,3750,3750,3750,3750,0
|
|
20250210,192900,1449038930,3750,3750,3750,3750,0
|
|
20250210,192800,1449038930,3750,3750,3750,3750,0
|
|
20250210,192700,1449038930,3750,3750,3750,3750,0
|
|
20250210,192600,1449038930,3750,3750,3750,3750,0
|
|
20250210,192500,1449038930,3750,3750,3750,3750,0
|
|
20250210,192400,1449038930,3750,3750,3750,3750,0
|
|
20250210,192300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,192200,1449038930,3750,3750,3750,3750,0
|
|
20250210,192100,1449038930,3750,3750,3750,3750,0
|
|
20250210,192000,1449038930,3750,3750,3750,3750,0
|
|
20250210,191900,1449038930,3750,3750,3750,3750,0
|
|
20250210,191800,1449038930,3750,3750,3750,3750,0
|
|
20250210,191700,1449038930,3750,3750,3750,3750,0
|
|
20250210,191600,1449038930,3750,3750,3750,3750,0
|
|
20250210,191500,1449038930,3750,3750,3750,3750,0
|
|
20250210,191400,1449038930,3750,3750,3750,3750,0
|
|
20250210,191300,1449038930,3750,3750,3750,3750,0
|
|
20250210,191200,1449038930,3750,3750,3750,3750,0
|
|
20250210,191100,1449038930,3750,3750,3750,3750,0
|
|
20250210,191000,1449038930,3750,3750,3750,3750,0
|
|
20250210,190900,1449038930,3750,3750,3750,3750,0
|
|
20250210,190800,1449038930,3750,3750,3750,3750,0
|
|
20250210,190700,1449038930,3750,3750,3750,3750,0
|
|
20250210,190600,1449038930,3750,3750,3750,3750,0
|
|
20250210,190500,1449038930,3750,3750,3750,3750,0
|
|
20250210,190400,1449038930,3750,3750,3750,3750,0
|
|
20250210,190300,1449038930,3750,3750,3750,3750,0
|
|
20250210,190200,1449038930,3750,3750,3750,3750,0
|
|
20250210,190100,1449038930,3750,3750,3750,3750,0
|
|
20250210,190000,1449038930,3750,3750,3750,3750,0
|
|
20250210,185900,1449038930,3750,3750,3750,3750,0
|
|
20250210,185800,1449038930,3750,3750,3750,3750,0
|
|
20250210,185700,1449038930,3750,3750,3750,3750,0
|
|
20250210,185600,1449038930,3750,3750,3750,3750,0
|
|
20250210,185500,1449038930,3750,3750,3750,3750,0
|
|
20250210,185400,1449038930,3750,3750,3750,3750,0
|
|
20250210,185300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,185200,1449038930,3750,3750,3750,3750,0
|
|
20250210,185100,1449038930,3750,3750,3750,3750,0
|
|
20250210,185000,1449038930,3750,3750,3750,3750,0
|
|
20250210,184900,1449038930,3750,3750,3750,3750,0
|
|
20250210,184800,1449038930,3750,3750,3750,3750,0
|
|
20250210,184700,1449038930,3750,3750,3750,3750,0
|
|
20250210,184600,1449038930,3750,3750,3750,3750,0
|
|
20250210,184500,1449038930,3750,3750,3750,3750,0
|
|
20250210,184400,1449038930,3750,3750,3750,3750,0
|
|
20250210,184300,1449038930,3750,3750,3750,3750,0
|
|
20250210,184200,1449038930,3750,3750,3750,3750,0
|
|
20250210,184100,1449038930,3750,3750,3750,3750,0
|
|
20250210,184000,1449038930,3750,3750,3750,3750,0
|
|
20250210,183900,1449038930,3750,3750,3750,3750,0
|
|
20250210,183800,1449038930,3750,3750,3750,3750,0
|
|
20250210,183700,1449038930,3750,3750,3750,3750,0
|
|
20250210,183600,1449038930,3750,3750,3750,3750,0
|
|
20250210,183500,1449038930,3750,3750,3750,3750,0
|
|
20250210,183400,1449038930,3750,3750,3750,3750,0
|
|
20250210,183300,1449038930,3750,3750,3750,3750,0
|
|
20250210,183200,1449038930,3750,3750,3750,3750,0
|
|
20250210,183100,1449038930,3750,3750,3750,3750,0
|
|
20250210,183000,1449038930,3750,3750,3750,3750,0
|
|
20250210,182900,1449038930,3750,3750,3750,3750,0
|
|
20250210,182800,1449038930,3750,3750,3750,3750,0
|
|
20250210,182700,1449038930,3750,3750,3750,3750,0
|
|
20250210,182600,1449038930,3750,3750,3750,3750,0
|
|
20250210,182500,1449038930,3750,3750,3750,3750,0
|
|
20250210,182400,1449038930,3750,3750,3750,3750,0
|
|
20250210,182300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,182200,1449038930,3750,3750,3750,3750,0
|
|
20250210,182100,1449038930,3750,3750,3750,3750,0
|
|
20250210,182000,1449038930,3750,3750,3750,3750,0
|
|
20250210,181900,1449038930,3750,3750,3750,3750,0
|
|
20250210,181800,1449038930,3750,3750,3750,3750,0
|
|
20250210,181700,1449038930,3750,3750,3750,3750,0
|
|
20250210,181600,1449038930,3750,3750,3750,3750,0
|
|
20250210,181500,1449038930,3750,3750,3750,3750,0
|
|
20250210,181400,1449038930,3750,3750,3750,3750,0
|
|
20250210,181300,1449038930,3750,3750,3750,3750,0
|
|
20250210,181200,1449038930,3750,3750,3750,3750,0
|
|
20250210,181100,1449038930,3750,3750,3750,3750,0
|
|
20250210,181000,1449038930,3750,3750,3750,3750,0
|
|
20250210,180900,1449038930,3750,3750,3750,3750,0
|
|
20250210,180800,1449038930,3750,3750,3750,3750,0
|
|
20250210,180700,1449038930,3750,3750,3750,3750,0
|
|
20250210,180600,1449038930,3750,3750,3750,3750,0
|
|
20250210,180500,1449038930,3750,3750,3750,3750,0
|
|
20250210,180400,1449038930,3750,3750,3750,3750,0
|
|
20250210,180300,1449038930,3750,3750,3750,3750,0
|
|
20250210,180200,1449038930,3750,3750,3750,3750,0
|
|
20250210,180100,1449038930,3750,3750,3750,3750,0
|
|
20250210,180000,1449038930,3750,3750,3750,3750,0
|
|
20250210,175900,1449038930,3750,3750,3750,3750,0
|
|
20250210,175800,1449038930,3750,3750,3750,3750,0
|
|
20250210,175700,1449038930,3750,3750,3750,3750,0
|
|
20250210,175600,1449038930,3750,3750,3750,3750,0
|
|
20250210,175500,1449038930,3750,3750,3750,3750,0
|
|
20250210,175400,1449038930,3750,3750,3750,3750,0
|
|
20250210,175300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,175200,1449038930,3750,3750,3750,3750,0
|
|
20250210,175100,1449038930,3750,3750,3750,3750,0
|
|
20250210,175000,1449038930,3750,3750,3750,3750,0
|
|
20250210,174900,1449038930,3750,3750,3750,3750,0
|
|
20250210,174800,1449038930,3750,3750,3750,3750,0
|
|
20250210,174700,1449038930,3750,3750,3750,3750,0
|
|
20250210,174600,1449038930,3750,3750,3750,3750,0
|
|
20250210,174500,1449038930,3750,3750,3750,3750,0
|
|
20250210,174400,1449038930,3750,3750,3750,3750,0
|
|
20250210,174300,1449038930,3750,3750,3750,3750,0
|
|
20250210,174200,1449038930,3750,3750,3750,3750,0
|
|
20250210,174100,1449038930,3750,3750,3750,3750,0
|
|
20250210,174000,1449038930,3750,3750,3750,3750,0
|
|
20250210,173900,1449038930,3750,3750,3750,3750,0
|
|
20250210,173800,1449038930,3750,3750,3750,3750,0
|
|
20250210,173700,1449038930,3750,3750,3750,3750,0
|
|
20250210,173600,1449038930,3750,3750,3750,3750,0
|
|
20250210,173500,1449038930,3750,3750,3750,3750,0
|
|
20250210,173400,1449038930,3750,3750,3750,3750,0
|
|
20250210,173300,1449038930,3750,3750,3750,3750,0
|
|
20250210,173200,1449038930,3750,3750,3750,3750,0
|
|
20250210,173100,1449038930,3750,3750,3750,3750,0
|
|
20250210,173000,1449038930,3750,3750,3750,3750,0
|
|
20250210,172900,1449038930,3750,3750,3750,3750,0
|
|
20250210,172800,1449038930,3750,3750,3750,3750,0
|
|
20250210,172700,1449038930,3750,3750,3750,3750,0
|
|
20250210,172600,1449038930,3750,3750,3750,3750,0
|
|
20250210,172500,1449038930,3750,3750,3750,3750,0
|
|
20250210,172400,1449038930,3750,3750,3750,3750,0
|
|
20250210,172300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,172200,1449038930,3750,3750,3750,3750,0
|
|
20250210,172100,1449038930,3750,3750,3750,3750,0
|
|
20250210,172000,1449038930,3750,3750,3750,3750,0
|
|
20250210,171900,1449038930,3750,3750,3750,3750,0
|
|
20250210,171800,1449038930,3750,3750,3750,3750,0
|
|
20250210,171700,1449038930,3750,3750,3750,3750,0
|
|
20250210,171600,1449038930,3750,3750,3750,3750,0
|
|
20250210,171500,1449038930,3750,3750,3750,3750,0
|
|
20250210,171400,1449038930,3750,3750,3750,3750,0
|
|
20250210,171300,1449038930,3750,3750,3750,3750,0
|
|
20250210,171200,1449038930,3750,3750,3750,3750,0
|
|
20250210,171100,1449038930,3750,3750,3750,3750,0
|
|
20250210,171000,1449038930,3750,3750,3750,3750,0
|
|
20250210,170900,1449038930,3750,3750,3750,3750,0
|
|
20250210,170800,1449038930,3750,3750,3750,3750,0
|
|
20250210,170700,1449038930,3750,3750,3750,3750,0
|
|
20250210,170600,1449038930,3750,3750,3750,3750,0
|
|
20250210,170500,1449038930,3750,3750,3750,3750,0
|
|
20250210,170400,1449038930,3750,3750,3750,3750,0
|
|
20250210,170300,1449038930,3750,3750,3750,3750,0
|
|
20250210,170200,1449038930,3750,3750,3750,3750,0
|
|
20250210,170100,1449038930,3750,3750,3750,3750,0
|
|
20250210,170000,1449038930,3750,3750,3750,3750,0
|
|
20250210,165900,1449038930,3750,3750,3750,3750,0
|
|
20250210,165800,1449038930,3750,3750,3750,3750,0
|
|
20250210,165700,1449038930,3750,3750,3750,3750,0
|
|
20250210,165600,1449038930,3750,3750,3750,3750,0
|
|
20250210,165500,1449038930,3750,3750,3750,3750,0
|
|
20250210,165400,1449038930,3750,3750,3750,3750,0
|
|
20250210,165300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,165200,1449038930,3750,3750,3750,3750,0
|
|
20250210,165100,1449038930,3750,3750,3750,3750,0
|
|
20250210,165000,1449038930,3750,3750,3750,3750,0
|
|
20250210,164900,1449038930,3750,3750,3750,3750,0
|
|
20250210,164800,1449038930,3750,3750,3750,3750,0
|
|
20250210,164700,1449038930,3750,3750,3750,3750,0
|
|
20250210,164600,1449038930,3750,3750,3750,3750,0
|
|
20250210,164500,1449038930,3750,3750,3750,3750,0
|
|
20250210,164400,1449038930,3750,3750,3750,3750,0
|
|
20250210,164300,1449038930,3750,3750,3750,3750,0
|
|
20250210,164200,1449038930,3750,3750,3750,3750,0
|
|
20250210,164100,1449038930,3750,3750,3750,3750,0
|
|
20250210,164000,1449038930,3750,3750,3750,3750,0
|
|
20250210,163900,1449038930,3750,3750,3750,3750,0
|
|
20250210,163800,1449038930,3750,3750,3750,3750,0
|
|
20250210,163700,1449038930,3750,3750,3750,3750,0
|
|
20250210,163600,1449038930,3750,3750,3750,3750,0
|
|
20250210,163500,1449038930,3750,3750,3750,3750,0
|
|
20250210,163400,1449038930,3750,3750,3750,3750,0
|
|
20250210,163300,1449038930,3750,3750,3750,3750,0
|
|
20250210,163200,1449038930,3750,3750,3750,3750,0
|
|
20250210,163100,1449038930,3750,3750,3750,3750,0
|
|
20250210,163000,1449038930,3750,3750,3750,3750,0
|
|
20250210,162900,1449038930,3750,3750,3750,3750,0
|
|
20250210,162800,1449038930,3750,3750,3750,3750,0
|
|
20250210,162700,1449038930,3750,3750,3750,3750,0
|
|
20250210,162600,1449038930,3750,3750,3750,3750,0
|
|
20250210,162500,1449038930,3750,3750,3750,3750,0
|
|
20250210,162400,1449038930,3750,3750,3750,3750,0
|
|
20250210,162300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,162200,1449038930,3750,3750,3750,3750,0
|
|
20250210,162100,1449038930,3750,3750,3750,3750,0
|
|
20250210,162000,1449038930,3750,3750,3750,3750,0
|
|
20250210,161900,1449038930,3750,3750,3750,3750,0
|
|
20250210,161800,1449038930,3750,3750,3750,3750,0
|
|
20250210,161700,1449038930,3750,3750,3750,3750,0
|
|
20250210,161600,1449038930,3750,3750,3750,3750,0
|
|
20250210,161500,1449038930,3750,3750,3750,3750,0
|
|
20250210,161400,1449038930,3750,3750,3750,3750,0
|
|
20250210,161300,1449038930,3750,3750,3750,3750,0
|
|
20250210,161200,1449038930,3750,3750,3750,3750,0
|
|
20250210,161100,1449038930,3750,3750,3750,3750,0
|
|
20250210,161000,1449038930,3750,3750,3750,3750,0
|
|
20250210,160900,1449038930,3750,3750,3750,3750,0
|
|
20250210,160800,1449038930,3750,3750,3750,3750,0
|
|
20250210,160700,1449038930,3750,3750,3750,3750,0
|
|
20250210,160600,1449038930,3750,3750,3750,3750,0
|
|
20250210,160500,1449038930,3750,3750,3750,3750,0
|
|
20250210,160400,1449038930,3750,3750,3750,3750,0
|
|
20250210,160300,1449038930,3750,3750,3750,3750,0
|
|
20250210,160200,1449038930,3750,3750,3750,3750,0
|
|
20250210,160100,1449038930,3750,3750,3750,3750,0
|
|
20250210,160000,1449038930,3750,3750,3750,3750,0
|
|
20250210,155900,1449038930,3750,3750,3750,3750,0
|
|
20250210,155800,1449038930,3750,3750,3750,3750,0
|
|
20250210,155700,1449038930,3750,3750,3750,3750,0
|
|
20250210,155600,1449038930,3750,3750,3750,3750,0
|
|
20250210,155500,1449038930,3750,3750,3750,3750,0
|
|
20250210,155400,1449038930,3750,3750,3750,3750,0
|
|
20250210,155300,1449038930,3750,3750,3750,3750,1406
|
|
20250210,155200,1449038930,3750,3750,3750,3750,0
|
|
20250210,155100,1449038930,3750,3750,3750,3750,0
|
|
20250210,155000,1449038930,3750,3750,3750,3750,0
|
|
20250210,154900,1449038930,3750,3750,3750,3750,0
|
|
20250210,154800,1449038930,3750,3750,3750,3750,0
|
|
20250210,154700,1449038930,3750,3750,3750,3750,0
|
|
20250210,154600,1449038930,3750,3750,3750,3750,0
|
|
20250210,154500,1449038930,3750,3750,3750,3750,0
|
|
20250210,154400,1449038930,3750,3750,3750,3750,0
|
|
20250210,154300,1449038930,3750,3750,3750,3750,0
|
|
20250210,154200,1449038930,3750,3750,3750,3750,0
|
|
20250210,154100,1449038930,3750,3750,3750,3750,0
|
|
20250210,154000,1449038930,3750,3750,3750,3750,0
|
|
20250210,153900,1449038930,3750,3750,3750,3750,0
|
|
20250210,153800,1449038930,3750,3750,3750,3750,0
|
|
20250210,153700,1449038930,3750,3750,3750,3750,0
|
|
20250210,153600,1449038930,3750,3750,3750,3750,0
|
|
20250210,153500,1449038930,3750,3750,3750,3750,0
|
|
20250210,153400,1449038930,3750,3750,3750,3750,0
|
|
20250210,153300,1449038930,3750,3750,3750,3750,0
|
|
20250210,153200,1449038930,3750,3750,3750,3750,0
|
|
20250210,153100,1449038930,3750,3750,3750,3750,0
|
|
20250210,153000,1449038930,3750,3750,3750,3750,1406
|
|
20250210,152900,1443766430,3745,3745,3745,3745,0
|
|
20250210,152800,1443766430,3745,3745,3745,3745,0
|
|
20250210,152700,1443766430,3745,3745,3745,3745,0
|
|
20250210,152600,1443766430,3745,3745,3745,3745,0
|
|
20250210,152500,1443766430,3745,3745,3745,3745,0
|
|
20250210,152400,1443766430,3745,3745,3745,3745,0
|
|
20250210,152300,1443766430,3745,3745,3745,3745,0
|
|
20250210,152200,1443766430,3745,3745,3745,3745,0
|
|
20250210,152100,1443766430,3745,3745,3745,3745,0
|
|
20250210,152000,1443766430,3745,3745,3745,3745,0
|
|
20250210,151900,1443766430,3745,3745,3745,3745,44
|
|
20250210,151800,1443601650,3745,3745,3745,3745,3
|
|
20250210,151700,1443590415,3735,3735,3735,3735,0
|
|
20250210,151600,1443590415,3735,3735,3735,3735,0
|
|
20250210,151500,1443590415,3735,3735,3735,3735,0
|
|
20250210,151400,1443590415,3735,3735,3735,3735,0
|
|
20250210,151300,1443590415,3735,3735,3735,3735,269
|
|
20250210,151200,1442585700,3735,3735,3735,3735,0
|
|
20250210,151100,1442585700,3735,3745,3745,3735,3
|
|
20250210,151000,1442574485,3745,3715,3745,3715,2439
|
|
20250210,150900,1433481980,3720,3725,3725,3715,294
|
|
20250210,150800,1432388285,3725,3725,3725,3720,793
|
|
20250210,150700,1429438030,3725,3725,3725,3725,6
|
|
20250210,150600,1429415680,3725,3725,3730,3710,1725
|
|
20250210,150500,1422996395,3725,3725,3725,3725,1
|
|
20250210,150400,1422992670,3720,3725,3725,3720,7
|
|
20250210,150300,1422966615,3725,3725,3725,3720,53
|
|
20250210,150200,1422769435,3725,3725,3725,3725,11
|
|
20250210,150100,1422728460,3725,3725,3725,3725,8
|
|
20250210,150000,1422698660,3730,3715,3730,3715,10
|
|
20250210,145900,1422661495,3710,3725,3725,3710,1045
|
|
20250210,145800,1418768915,3725,3710,3725,3710,6
|
|
20250210,145700,1418746610,3710,3710,3710,3710,0
|
|
20250210,145600,1418746610,3710,3725,3725,3710,101
|
|
20250210,145500,1418371885,3710,3710,3710,3710,1039
|
|
20250210,145400,1414517195,3710,3710,3710,3710,0
|
|
20250210,145300,1414517195,3710,3730,3730,3710,894
|
|
20250210,145200,1411198170,3730,3720,3730,3715,478
|
|
20250210,145100,1409421000,3720,3720,3720,3720,411
|
|
20250210,145000,1407892080,3745,3710,3745,3710,2397
|
|
20250210,144900,1398941515,3725,3715,3725,3710,5626
|
|
20250210,144800,1378048440,3715,3795,3795,3715,45659
|
|
20250210,144700,1206669320,3795,3790,3810,3780,4840
|
|
20250210,144600,1188308480,3810,3795,3815,3790,5228
|
|
20250210,144500,1168419390,3800,3785,3800,3785,1291
|
|
20250210,144400,1163514750,3800,3785,3800,3785,3362
|
|
20250210,144300,1150745890,3790,3795,3795,3790,559
|
|
20250210,144200,1148627235,3795,3785,3795,3785,1017
|
|
20250210,144100,1144772830,3780,3775,3780,3775,487
|
|
20250210,144000,1142932965,3770,3755,3770,3755,448
|
|
20250210,143900,1141246750,3760,3765,3780,3760,3694
|
|
20250210,143800,1127340945,3770,3760,3770,3760,287
|
|
20250210,143700,1126259155,3760,3750,3770,3750,1853
|
|
20250210,143600,1119293895,3760,3790,3800,3750,6176
|
|
20250210,143500,1095936645,3765,3775,3800,3755,10641
|
|
20250210,143400,1055626210,3760,3760,3760,3760,0
|
|
20250210,143300,1055626210,3760,3760,3760,3760,0
|
|
20250210,143200,1055626210,3760,3760,3760,3755,1713
|
|
20250210,143100,1049185375,3745,3735,3760,3735,4846
|
|
20250210,143000,1031020895,3735,3735,3735,3735,913
|
|
20250210,142900,1027610840,3740,3725,3740,3725,2710
|
|
20250210,142800,1017500885,3725,3725,3725,3725,1
|
|
20250210,142700,1017497160,3725,3725,3725,3725,51
|
|
20250210,142600,1017307185,3725,3715,3725,3715,78
|
|
20250210,142500,1017017370,3720,3720,3720,3720,534
|
|
20250210,142400,1015030890,3725,3725,3725,3725,8
|
|
20250210,142300,1015001090,3725,3725,3725,3725,3
|
|
20250210,142200,1014989915,3725,3720,3725,3720,512
|
|
20250210,142100,1013084835,3720,3720,3720,3720,11
|
|
20250210,142000,1013043915,3720,3720,3720,3720,66
|
|
20250210,141900,1012798395,3720,3720,3720,3720,5
|
|
20250210,141800,1012779795,3725,3725,3725,3725,513
|
|
20250210,141700,1010868870,3735,3715,3735,3715,4120
|
|
20250210,141600,995507570,3715,3700,3725,3700,4033
|
|
20250210,141500,980566050,3700,3680,3700,3680,3669
|
|
20250210,141400,967026820,3680,3680,3680,3680,235
|
|
20250210,141300,966162020,3680,3680,3680,3680,0
|
|
20250210,141200,966162020,3680,3680,3680,3680,22
|
|
20250210,141100,966081060,3685,3685,3685,3685,0
|
|
20250210,141000,966081060,3685,3685,3685,3685,72
|
|
20250210,140900,965815740,3680,3685,3685,3680,1613
|
|
20250210,140800,959879895,3685,3685,3685,3685,0
|
|
20250210,140700,959879895,3685,3685,3685,3685,0
|
|
20250210,140600,959879895,3685,3685,3685,3685,284
|
|
20250210,140500,958833355,3685,3685,3685,3685,120
|
|
20250210,140400,958391155,3690,3690,3690,3690,5
|
|
20250210,140300,958372705,3690,3690,3690,3690,3
|
|
20250210,140200,958361635,3690,3690,3690,3690,0
|
|
20250210,140100,958361635,3690,3680,3690,3680,17
|
|
20250210,140000,958298955,3680,3690,3690,3680,1218
|
|
20250210,135900,953807050,3690,3705,3705,3690,1300
|
|
20250210,135800,949008105,3705,3710,3710,3705,88
|
|
20250210,135700,948681955,3710,3700,3710,3700,4538
|
|
20250210,135600,931888125,3695,3685,3695,3685,2116
|
|
20250210,135500,924076280,3685,3685,3685,3685,750
|
|
20250210,135400,921312530,3680,3680,3680,3680,2
|
|
20250210,135300,921305170,3680,3680,3680,3680,30
|
|
20250210,135200,921194770,3685,3685,3685,3685,6
|
|
20250210,135100,921172660,3685,3685,3685,3685,35
|
|
20250210,135000,921043685,3680,3685,3685,3680,17
|
|
20250210,134900,920981045,3685,3685,3685,3685,0
|
|
20250210,134800,920981045,3685,3685,3685,3685,8
|
|
20250210,134700,920951565,3680,3680,3680,3680,0
|
|
20250210,134600,920951565,3680,3680,3680,3680,0
|
|
20250210,134500,920951565,3680,3680,3680,3675,1653
|
|
20250210,134400,914870730,3680,3685,3685,3680,235
|
|
20250210,134300,914005805,3685,3685,3685,3685,0
|
|
20250210,134200,914005805,3685,3685,3685,3685,0
|
|
20250210,134100,914005805,3685,3685,3685,3685,0
|
|
20250210,134000,914005805,3685,3685,3685,3685,0
|
|
20250210,133900,914005805,3685,3685,3685,3685,0
|
|
20250210,133800,914005805,3685,3685,3685,3685,0
|
|
20250210,133700,914005805,3685,3685,3685,3685,0
|
|
20250210,133600,914005805,3685,3685,3685,3685,0
|
|
20250210,133500,914005805,3685,3680,3685,3680,102
|
|
20250210,133400,913630440,3680,3685,3685,3680,57
|
|
20250210,133300,913420670,3690,3685,3690,3685,10
|
|
20250210,133200,913383810,3685,3685,3685,3685,501
|
|
20250210,133100,911537625,3685,3685,3685,3685,227
|
|
20250210,133000,910701130,3685,3685,3685,3685,17
|
|
20250210,132900,910638485,3685,3685,3685,3685,0
|
|
20250210,132800,910638485,3685,3685,3685,3685,150
|
|
20250210,132700,910085735,3685,3685,3685,3685,20
|
|
20250210,132600,910012035,3685,3685,3685,3685,11
|
|
20250210,132500,909971500,3685,3685,3685,3685,684
|
|
20250210,132400,907450960,3685,3685,3685,3685,156
|
|
20250210,132300,906876100,3680,3680,3680,3680,550
|
|
20250210,132200,904852100,3685,3685,3685,3685,293
|
|
20250210,132100,903772395,3685,3685,3685,3685,0
|
|
20250210,132000,903772395,3685,3680,3685,3680,483
|
|
20250210,131900,901992855,3680,3675,3700,3675,5225
|
|
20250210,131800,882737200,3670,3670,3670,3670,1250
|
|
20250210,131700,878149700,3665,3660,3665,3660,1597
|
|
20250210,131600,872299645,3655,3655,3655,3655,600
|
|
20250210,131500,870106645,3655,3645,3655,3645,1938
|
|
20250210,131400,863036880,3645,3630,3645,3630,7768
|
|
20250210,131300,834822855,3630,3625,3630,3625,4875
|
|
20250210,131200,817137450,3625,3625,3625,3625,0
|
|
20250210,131100,817137450,3625,3625,3625,3625,0
|
|
20250210,131000,817137450,3625,3625,3625,3625,0
|
|
20250210,130900,817137450,3625,3625,3625,3625,0
|
|
20250210,130800,817137450,3625,3625,3625,3625,0
|
|
20250210,130700,817137450,3625,3625,3625,3625,0
|
|
20250210,130600,817137450,3625,3625,3625,3625,3
|
|
20250210,130500,817126575,3625,3625,3625,3625,3
|
|
20250210,130400,817115700,3625,3625,3625,3625,0
|
|
20250210,130300,817115700,3625,3625,3625,3625,50
|
|
20250210,130200,816934450,3625,3615,3625,3615,21
|
|
20250210,130100,816858490,3615,3615,3615,3615,0
|
|
20250210,130000,816858490,3615,3615,3615,3615,0
|
|
20250210,125900,816858490,3615,3615,3615,3615,0
|
|
20250210,125800,816858490,3615,3615,3615,3615,1
|
|
20250210,125700,816854875,3615,3615,3615,3615,0
|
|
20250210,125600,816854875,3615,3615,3615,3615,140
|
|
20250210,125500,816348775,3615,3615,3615,3615,1
|
|
20250210,125400,816345160,3615,3615,3615,3615,0
|
|
20250210,125300,816345160,3615,3615,3615,3615,0
|
|
20250210,125200,816345160,3615,3625,3625,3615,2415
|
|
20250210,125100,807614045,3630,3630,3630,3630,0
|
|
20250210,125000,807614045,3630,3630,3630,3630,0
|
|
20250210,124900,807614045,3630,3630,3630,3630,1
|
|
20250210,124800,807610415,3625,3625,3625,3625,0
|
|
20250210,124700,807610415,3625,3625,3625,3625,0
|
|
20250210,124600,807610415,3625,3625,3625,3625,0
|
|
20250210,124500,807610415,3625,3625,3625,3625,0
|
|
20250210,124400,807610415,3625,3630,3630,3625,2
|
|
20250210,124300,807603160,3630,3630,3630,3630,5
|
|
20250210,124200,807585010,3630,3625,3630,3625,12
|
|
20250210,124100,807541495,3625,3625,3625,3625,0
|
|
20250210,124000,807541495,3625,3625,3625,3625,0
|
|
20250210,123900,807541495,3625,3625,3625,3625,8
|
|
20250210,123800,807512495,3630,3630,3630,3630,0
|
|
20250210,123700,807512495,3630,3630,3630,3630,0
|
|
20250210,123600,807512495,3630,3630,3630,3630,0
|
|
20250210,123500,807512495,3630,3630,3630,3630,0
|
|
20250210,123400,807512495,3630,3630,3630,3630,0
|
|
20250210,123300,807512495,3630,3630,3630,3630,0
|
|
20250210,123200,807512495,3630,3630,3630,3630,160
|
|
20250210,123100,806931695,3635,3635,3635,3635,0
|
|
20250210,123000,806931695,3635,3635,3635,3635,2
|
|
20250210,122900,806924425,3635,3630,3635,3630,541
|
|
20250210,122800,804959415,3620,3625,3625,3620,1000
|
|
20250210,122700,801339390,3630,3630,3630,3630,3
|
|
20250210,122600,801328500,3625,3625,3625,3625,0
|
|
20250210,122500,801328500,3625,3625,3625,3625,40
|
|
20250210,122400,801183500,3625,3625,3625,3625,0
|
|
20250210,122300,801183500,3625,3625,3625,3625,64
|
|
20250210,122200,800951500,3620,3620,3620,3620,0
|
|
20250210,122100,800951500,3620,3620,3620,3620,1001
|
|
20250210,122000,797327880,3620,3620,3620,3620,0
|
|
20250210,121900,797327880,3620,3620,3620,3620,0
|
|
20250210,121800,797327880,3620,3620,3620,3620,0
|
|
20250210,121700,797327880,3620,3625,3625,3620,1099
|
|
20250210,121600,793349370,3630,3630,3630,3630,0
|
|
20250210,121500,793349370,3630,3630,3630,3630,0
|
|
20250210,121400,793349370,3630,3630,3630,3630,234
|
|
20250210,121300,792499950,3635,3635,3635,3635,1
|
|
20250210,121200,792496315,3630,3630,3630,3630,4
|
|
20250210,121100,792481795,3625,3625,3625,3625,0
|
|
20250210,121000,792481795,3625,3635,3635,3625,691
|
|
20250210,120900,789971760,3640,3635,3640,3630,636
|
|
20250210,120800,787659905,3635,3635,3635,3635,7
|
|
20250210,120700,787634460,3630,3630,3630,3630,39
|
|
20250210,120600,787492890,3630,3630,3630,3630,2
|
|
20250210,120500,787485630,3630,3630,3630,3630,18
|
|
20250210,120400,787420290,3630,3630,3630,3630,6
|
|
20250210,120300,787398510,3630,3630,3630,3630,280
|
|
20250210,120200,786382110,3630,3635,3635,3630,12
|
|
20250210,120100,786338495,3630,3630,3630,3630,0
|
|
20250210,120000,786338495,3630,3630,3630,3630,0
|
|
20250210,115900,786338495,3630,3630,3630,3630,67
|
|
20250210,115800,786095285,3630,3630,3630,3630,0
|
|
20250210,115700,786095285,3630,3630,3630,3630,0
|
|
20250210,115600,786095285,3630,3630,3630,3630,1
|
|
20250210,115500,786091655,3630,3630,3630,3630,100
|
|
20250210,115400,785728655,3630,3640,3640,3630,35
|
|
20250210,115300,785601555,3640,3635,3640,3635,580
|
|
20250210,115200,783492735,3635,3620,3635,3615,2137
|
|
20250210,115100,775744900,3615,3610,3615,3610,1300
|
|
20250210,115000,771050400,3600,3605,3605,3600,868
|
|
20250210,114900,767925310,3600,3570,3600,3570,6885
|
|
20250210,114800,743215020,3570,3570,3570,3570,1
|
|
20250210,114700,743211450,3565,3565,3565,3565,47
|
|
20250210,114600,743043895,3560,3560,3560,3560,0
|
|
20250210,114500,743043895,3560,3560,3560,3560,0
|
|
20250210,114400,743043895,3560,3560,3560,3560,21
|
|
20250210,114300,742969135,3560,3570,3575,3560,1267
|
|
20250210,114200,738441115,3575,3575,3575,3575,0
|
|
20250210,114100,738441115,3575,3575,3575,3575,0
|
|
20250210,114000,738441115,3575,3575,3575,3575,0
|
|
20250210,113900,738441115,3575,3575,3575,3575,0
|
|
20250210,113800,738441115,3575,3575,3575,3575,0
|
|
20250210,113700,738441115,3575,3575,3575,3575,5
|
|
20250210,113600,738423240,3575,3575,3575,3575,0
|
|
20250210,113500,738423240,3575,3575,3575,3575,1
|
|
20250210,113400,738419665,3580,3580,3580,3580,16
|
|
20250210,113300,738362385,3570,3570,3570,3570,5
|
|
20250210,113200,738344535,3570,3570,3570,3570,0
|
|
20250210,113100,738344535,3570,3570,3570,3570,0
|
|
20250210,113000,738344535,3570,3570,3570,3570,0
|
|
20250210,112900,738344535,3570,3570,3570,3570,0
|
|
20250210,112800,738344535,3570,3570,3570,3570,0
|
|
20250210,112700,738344535,3570,3570,3570,3570,0
|
|
20250210,112600,738344535,3570,3570,3570,3570,0
|
|
20250210,112500,738344535,3570,3570,3570,3570,0
|
|
20250210,112400,738344535,3570,3570,3570,3570,0
|
|
20250210,112300,738344535,3570,3570,3570,3570,19
|
|
20250210,112200,738276705,3570,3570,3570,3570,26
|
|
20250210,112100,738183885,3570,3570,3570,3570,0
|
|
20250210,112000,738183885,3570,3570,3570,3570,0
|
|
20250210,111900,738183885,3570,3570,3570,3570,0
|
|
20250210,111800,738183885,3570,3570,3570,3570,0
|
|
20250210,111700,738183885,3570,3570,3570,3570,0
|
|
20250210,111600,738183885,3570,3570,3570,3570,0
|
|
20250210,111500,738183885,3570,3565,3570,3565,1027
|
|
20250210,111400,734517520,3560,3560,3560,3560,56
|
|
20250210,111300,734318160,3570,3570,3570,3570,146
|
|
20250210,111200,733796940,3570,3570,3570,3570,10
|
|
20250210,111100,733761240,3570,3575,3575,3570,123
|
|
20250210,111000,733322125,3575,3580,3580,3575,5
|
|
20250210,110900,733304240,3580,3580,3580,3580,0
|
|
20250210,110800,733304240,3580,3580,3580,3580,0
|
|
20250210,110700,733304240,3580,3580,3580,3580,0
|
|
20250210,110600,733304240,3580,3580,3580,3580,0
|
|
20250210,110500,733304240,3580,3570,3580,3570,987
|
|
20250210,110400,729771480,3560,3560,3580,3550,3877
|
|
20250210,110300,715945275,3550,3550,3550,3550,0
|
|
20250210,110200,715945275,3550,3550,3550,3550,11
|
|
20250210,110100,715906225,3565,3565,3565,3565,50
|
|
20250210,110000,715727975,3565,3565,3565,3565,0
|
|
20250210,105900,715727975,3565,3590,3590,3545,27810
|
|
20250210,105800,616775070,3590,3580,3590,3580,201
|
|
20250210,105700,616055480,3580,3580,3580,3580,301
|
|
20250210,105600,614977900,3580,3580,3580,3580,1
|
|
20250210,105500,614974320,3585,3585,3585,3585,0
|
|
20250210,105400,614974320,3585,3590,3590,3585,521
|
|
20250210,105300,613104035,3600,3600,3600,3600,832
|
|
20250210,105200,610108835,3605,3605,3605,3605,0
|
|
20250210,105100,610108835,3605,3605,3605,3605,0
|
|
20250210,105000,610108835,3605,3605,3605,3605,399
|
|
20250210,104900,608670440,3585,3590,3590,3580,2314
|
|
20250210,104800,600366465,3590,3605,3605,3590,9187
|
|
20250210,104700,567273120,3605,3605,3605,3605,57
|
|
20250210,104600,567067635,3605,3605,3605,3605,0
|
|
20250210,104500,567067635,3605,3630,3630,3605,4350
|
|
20250210,104400,551341735,3630,3630,3630,3630,149
|
|
20250210,104300,550800865,3630,3630,3630,3630,56
|
|
20250210,104200,550597585,3630,3630,3630,3630,1
|
|
20250210,104100,550593955,3630,3630,3630,3630,2
|
|
20250210,104000,550586695,3625,3625,3625,3625,0
|
|
20250210,103900,550586695,3625,3625,3625,3625,2941
|
|
20250210,103800,539925570,3625,3625,3625,3625,0
|
|
20250210,103700,539925570,3625,3630,3630,3625,72
|
|
20250210,103600,539664510,3630,3630,3630,3630,74
|
|
20250210,103500,539395890,3630,3630,3630,3630,0
|
|
20250210,103400,539395890,3630,3635,3635,3630,210
|
|
20250210,103300,538632590,3635,3635,3635,3635,59
|
|
20250210,103200,538418125,3635,3635,3635,3635,2
|
|
20250210,103100,538410855,3630,3630,3630,3630,0
|
|
20250210,103000,538410855,3630,3635,3635,3630,1126
|
|
20250210,102900,534323045,3640,3640,3640,3640,0
|
|
20250210,102800,534323045,3640,3640,3640,3640,0
|
|
20250210,102700,534323045,3640,3640,3640,3640,0
|
|
20250210,102600,534323045,3640,3640,3640,3640,0
|
|
20250210,102500,534323045,3640,3635,3640,3635,501
|
|
20250210,102400,532499905,3640,3640,3640,3640,6
|
|
20250210,102300,532478065,3635,3640,3640,3635,147
|
|
20250210,102200,531943035,3640,3640,3640,3640,0
|
|
20250210,102100,531943035,3640,3640,3640,3640,110
|
|
20250210,102000,531542635,3640,3640,3640,3640,6
|
|
20250210,101900,531520795,3640,3635,3640,3635,380
|
|
20250210,101800,530137890,3630,3630,3630,3630,0
|
|
20250210,101700,530137890,3630,3630,3630,3630,10
|
|
20250210,101600,530101590,3630,3635,3635,3630,11
|
|
20250210,101500,530061655,3635,3635,3635,3635,0
|
|
20250210,101400,530061655,3635,3635,3635,3635,586
|
|
20250210,101300,527931545,3635,3640,3640,3635,55
|
|
20250210,101200,527731350,3640,3640,3640,3640,3
|
|
20250210,101100,527720430,3645,3620,3645,3620,1058
|
|
20250210,101000,523871825,3625,3625,3625,3625,24
|
|
20250210,100900,523784825,3625,3630,3630,3620,13
|
|
20250210,100800,523737745,3630,3630,3630,3630,0
|
|
20250210,100700,523737745,3630,3630,3630,3630,1
|
|
20250210,100600,523734115,3630,3625,3630,3620,316
|
|
20250210,100500,522589900,3620,3630,3630,3620,2075
|
|
20250210,100400,515071835,3630,3645,3645,3630,3317
|
|
20250210,100300,503006575,3650,3650,3650,3650,517
|
|
20250210,100200,501119525,3650,3645,3660,3645,1405
|
|
20250210,100100,495982730,3645,3645,3655,3645,1567
|
|
20250210,100000,490257985,3645,3635,3690,3625,12485
|
|
20250210,095900,444703525,3645,3620,3645,3620,4212
|
|
20250210,095800,429394430,3620,3595,3620,3595,4012
|
|
20250210,095700,414921880,3585,3585,3590,3585,1090
|
|
20250210,095600,411011725,3590,3595,3595,3580,581
|
|
20250210,095500,408925315,3600,3540,3600,3540,6837
|
|
20250210,095400,384510785,3545,3540,3545,3535,1002
|
|
20250210,095300,380963705,3540,3540,3540,3535,72
|
|
20250210,095200,380709000,3545,3545,3545,3545,1
|
|
20250210,095100,380705455,3540,3540,3540,3540,0
|
|
20250210,095000,380705455,3540,3545,3545,3540,2
|
|
20250210,094900,380698370,3550,3555,3555,3550,2
|
|
20250210,094800,380691265,3555,3575,3575,3555,808
|
|
20250210,094700,377813925,3580,3545,3585,3545,4006
|
|
20250210,094600,363520240,3535,3545,3545,3535,501
|
|
20250210,094500,361744205,3550,3550,3550,3550,564
|
|
20250210,094400,359742005,3550,3550,3550,3550,61
|
|
20250210,094300,359525455,3550,3515,3600,3515,5170
|
|
20250210,094200,341188305,3510,3520,3520,3510,415
|
|
20250210,094100,339730155,3515,3515,3515,3515,0
|
|
20250210,094000,339730155,3515,3515,3515,3515,0
|
|
20250210,093900,339730155,3515,3515,3515,3515,0
|
|
20250210,093800,339730155,3515,3515,3515,3515,0
|
|
20250210,093700,339730155,3515,3530,3530,3500,4870
|
|
20250210,093600,322587800,3545,3545,3545,3545,230
|
|
20250210,093500,321772450,3545,3535,3550,3535,4077
|
|
20250210,093400,307324045,3535,3550,3550,3535,1634
|
|
20250210,093300,301526520,3560,3570,3570,3560,2663
|
|
20250210,093200,292039770,3570,3600,3600,3570,4546
|
|
20250210,093100,275734250,3615,3615,3615,3600,403
|
|
20250210,093000,274280420,3610,3630,3645,3610,7229
|
|
20250210,092900,248086895,3625,3605,3625,3605,1442
|
|
20250210,092800,242878910,3600,3580,3600,3575,2530
|
|
20250210,092700,233771640,3565,3555,3600,3555,2279
|
|
20250210,092600,225627230,3555,3560,3565,3550,7316
|
|
20250210,092500,199582745,3560,3550,3560,3550,3683
|
|
20250210,092400,186478620,3550,3545,3550,3545,4330
|
|
20250210,092300,171113920,3545,3530,3545,3530,7890
|
|
20250210,092200,143214975,3530,3535,3535,3530,210
|
|
20250210,092100,142473065,3550,3530,3550,3530,1201
|
|
20250210,092000,138220490,3530,3525,3530,3520,903
|
|
20250210,091900,135038980,3525,3520,3525,3520,1531
|
|
20250210,091800,129642425,3525,3525,3525,3525,0
|
|
20250210,091700,129642425,3525,3520,3525,3520,4
|
|
20250210,091600,129628330,3525,3515,3525,3515,845
|
|
20250210,091500,126651785,3525,3535,3540,3520,2316
|
|
20250210,091400,118478420,3535,3520,3540,3515,2104
|
|
20250210,091300,111049820,3525,3510,3525,3510,854
|
|
20250210,091200,108052235,3505,3490,3515,3490,13324
|
|
20250210,091100,61419595,3470,3525,3535,3470,10112
|
|
20250210,091000,26040535,3510,3480,3510,3480,6149
|
|
20250210,090900,4505650,3470,3460,3470,3460,72
|
|
20250210,090800,4255900,3455,3455,3455,3455,16
|
|
20250210,090700,4200620,3460,3450,3460,3450,99
|
|
20250210,090600,3858320,3445,3440,3445,3440,222
|
|
20250210,090500,3094600,3420,3420,3420,3420,0
|
|
20250210,090400,3094600,3420,3430,3430,3420,100
|
|
20250210,090300,2752260,3420,3410,3420,3410,63
|
|
20250210,090200,2537240,3410,3410,3410,3410,200
|
|
20250210,090100,1855240,3410,3410,3410,3410,124
|
|
20250210,090000,1432400,3410,3420,3420,3410,420
|