618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,191500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,191400,8597692580,3340,3340,3340,3340,0
|
|
20250220,191300,8597692580,3340,3340,3340,3340,0
|
|
20250220,191200,8597692580,3340,3340,3340,3340,0
|
|
20250220,191100,8597692580,3340,3340,3340,3340,0
|
|
20250220,191000,8597692580,3340,3340,3340,3340,0
|
|
20250220,190900,8597692580,3340,3340,3340,3340,0
|
|
20250220,190800,8597692580,3340,3340,3340,3340,0
|
|
20250220,190700,8597692580,3340,3340,3340,3340,0
|
|
20250220,190600,8597692580,3340,3340,3340,3340,0
|
|
20250220,190500,8597692580,3340,3340,3340,3340,0
|
|
20250220,190400,8597692580,3340,3340,3340,3340,0
|
|
20250220,190300,8597692580,3340,3340,3340,3340,0
|
|
20250220,190200,8597692580,3340,3340,3340,3340,0
|
|
20250220,190100,8597692580,3340,3340,3340,3340,0
|
|
20250220,190000,8597692580,3340,3340,3340,3340,0
|
|
20250220,185900,8597692580,3340,3340,3340,3340,0
|
|
20250220,185800,8597692580,3340,3340,3340,3340,0
|
|
20250220,185700,8597692580,3340,3340,3340,3340,0
|
|
20250220,185600,8597692580,3340,3340,3340,3340,0
|
|
20250220,185500,8597692580,3340,3340,3340,3340,0
|
|
20250220,185400,8597692580,3340,3340,3340,3340,0
|
|
20250220,185300,8597692580,3340,3340,3340,3340,0
|
|
20250220,185200,8597692580,3340,3340,3340,3340,0
|
|
20250220,185100,8597692580,3340,3340,3340,3340,0
|
|
20250220,185000,8597692580,3340,3340,3340,3340,0
|
|
20250220,184900,8597692580,3340,3340,3340,3340,0
|
|
20250220,184800,8597692580,3340,3340,3340,3340,0
|
|
20250220,184700,8597692580,3340,3340,3340,3340,0
|
|
20250220,184600,8597692580,3340,3340,3340,3340,0
|
|
20250220,184500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,184400,8597692580,3340,3340,3340,3340,0
|
|
20250220,184300,8597692580,3340,3340,3340,3340,0
|
|
20250220,184200,8597692580,3340,3340,3340,3340,0
|
|
20250220,184100,8597692580,3340,3340,3340,3340,0
|
|
20250220,184000,8597692580,3340,3340,3340,3340,0
|
|
20250220,183900,8597692580,3340,3340,3340,3340,0
|
|
20250220,183800,8597692580,3340,3340,3340,3340,0
|
|
20250220,183700,8597692580,3340,3340,3340,3340,0
|
|
20250220,183600,8597692580,3340,3340,3340,3340,0
|
|
20250220,183500,8597692580,3340,3340,3340,3340,0
|
|
20250220,183400,8597692580,3340,3340,3340,3340,0
|
|
20250220,183300,8597692580,3340,3340,3340,3340,0
|
|
20250220,183200,8597692580,3340,3340,3340,3340,0
|
|
20250220,183100,8597692580,3340,3340,3340,3340,0
|
|
20250220,183000,8597692580,3340,3340,3340,3340,0
|
|
20250220,182900,8597692580,3340,3340,3340,3340,0
|
|
20250220,182800,8597692580,3340,3340,3340,3340,0
|
|
20250220,182700,8597692580,3340,3340,3340,3340,0
|
|
20250220,182600,8597692580,3340,3340,3340,3340,0
|
|
20250220,182500,8597692580,3340,3340,3340,3340,0
|
|
20250220,182400,8597692580,3340,3340,3340,3340,0
|
|
20250220,182300,8597692580,3340,3340,3340,3340,0
|
|
20250220,182200,8597692580,3340,3340,3340,3340,0
|
|
20250220,182100,8597692580,3340,3340,3340,3340,0
|
|
20250220,182000,8597692580,3340,3340,3340,3340,0
|
|
20250220,181900,8597692580,3340,3340,3340,3340,0
|
|
20250220,181800,8597692580,3340,3340,3340,3340,0
|
|
20250220,181700,8597692580,3340,3340,3340,3340,0
|
|
20250220,181600,8597692580,3340,3340,3340,3340,0
|
|
20250220,181500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,181400,8597692580,3340,3340,3340,3340,0
|
|
20250220,181300,8597692580,3340,3340,3340,3340,0
|
|
20250220,181200,8597692580,3340,3340,3340,3340,0
|
|
20250220,181100,8597692580,3340,3340,3340,3340,0
|
|
20250220,181000,8597692580,3340,3340,3340,3340,0
|
|
20250220,180900,8597692580,3340,3340,3340,3340,0
|
|
20250220,180800,8597692580,3340,3340,3340,3340,0
|
|
20250220,180700,8597692580,3340,3340,3340,3340,0
|
|
20250220,180600,8597692580,3340,3340,3340,3340,0
|
|
20250220,180500,8597692580,3340,3340,3340,3340,0
|
|
20250220,180400,8597692580,3340,3340,3340,3340,0
|
|
20250220,180300,8597692580,3340,3340,3340,3340,0
|
|
20250220,180200,8597692580,3340,3340,3340,3340,0
|
|
20250220,180100,8597692580,3340,3340,3340,3340,0
|
|
20250220,180000,8597692580,3340,3340,3340,3340,0
|
|
20250220,175900,8597692580,3340,3340,3340,3340,0
|
|
20250220,175800,8597692580,3340,3340,3340,3340,0
|
|
20250220,175700,8597692580,3340,3340,3340,3340,0
|
|
20250220,175600,8597692580,3340,3340,3340,3340,0
|
|
20250220,175500,8597692580,3340,3340,3340,3340,0
|
|
20250220,175400,8597692580,3340,3340,3340,3340,0
|
|
20250220,175300,8597692580,3340,3340,3340,3340,0
|
|
20250220,175200,8597692580,3340,3340,3340,3340,0
|
|
20250220,175100,8597692580,3340,3340,3340,3340,0
|
|
20250220,175000,8597692580,3340,3340,3340,3340,0
|
|
20250220,174900,8597692580,3340,3340,3340,3340,0
|
|
20250220,174800,8597692580,3340,3340,3340,3340,0
|
|
20250220,174700,8597692580,3340,3340,3340,3340,0
|
|
20250220,174600,8597692580,3340,3340,3340,3340,0
|
|
20250220,174500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,174400,8597692580,3340,3340,3340,3340,0
|
|
20250220,174300,8597692580,3340,3340,3340,3340,0
|
|
20250220,174200,8597692580,3340,3340,3340,3340,0
|
|
20250220,174100,8597692580,3340,3340,3340,3340,0
|
|
20250220,174000,8597692580,3340,3340,3340,3340,0
|
|
20250220,173900,8597692580,3340,3340,3340,3340,0
|
|
20250220,173800,8597692580,3340,3340,3340,3340,0
|
|
20250220,173700,8597692580,3340,3340,3340,3340,0
|
|
20250220,173600,8597692580,3340,3340,3340,3340,0
|
|
20250220,173500,8597692580,3340,3340,3340,3340,0
|
|
20250220,173400,8597692580,3340,3340,3340,3340,0
|
|
20250220,173300,8597692580,3340,3340,3340,3340,0
|
|
20250220,173200,8597692580,3340,3340,3340,3340,0
|
|
20250220,173100,8597692580,3340,3340,3340,3340,0
|
|
20250220,173000,8597692580,3340,3340,3340,3340,0
|
|
20250220,172900,8597692580,3340,3340,3340,3340,0
|
|
20250220,172800,8597692580,3340,3340,3340,3340,0
|
|
20250220,172700,8597692580,3340,3340,3340,3340,0
|
|
20250220,172600,8597692580,3340,3340,3340,3340,0
|
|
20250220,172500,8597692580,3340,3340,3340,3340,0
|
|
20250220,172400,8597692580,3340,3340,3340,3340,0
|
|
20250220,172300,8597692580,3340,3340,3340,3340,0
|
|
20250220,172200,8597692580,3340,3340,3340,3340,0
|
|
20250220,172100,8597692580,3340,3340,3340,3340,0
|
|
20250220,172000,8597692580,3340,3340,3340,3340,0
|
|
20250220,171900,8597692580,3340,3340,3340,3340,0
|
|
20250220,171800,8597692580,3340,3340,3340,3340,0
|
|
20250220,171700,8597692580,3340,3340,3340,3340,0
|
|
20250220,171600,8597692580,3340,3340,3340,3340,0
|
|
20250220,171500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,171400,8597692580,3340,3340,3340,3340,0
|
|
20250220,171300,8597692580,3340,3340,3340,3340,0
|
|
20250220,171200,8597692580,3340,3340,3340,3340,0
|
|
20250220,171100,8597692580,3340,3340,3340,3340,0
|
|
20250220,171000,8597692580,3340,3340,3340,3340,0
|
|
20250220,170900,8597692580,3340,3340,3340,3340,0
|
|
20250220,170800,8597692580,3340,3340,3340,3340,0
|
|
20250220,170700,8597692580,3340,3340,3340,3340,0
|
|
20250220,170600,8597692580,3340,3340,3340,3340,0
|
|
20250220,170500,8597692580,3340,3340,3340,3340,0
|
|
20250220,170400,8597692580,3340,3340,3340,3340,0
|
|
20250220,170300,8597692580,3340,3340,3340,3340,0
|
|
20250220,170200,8597692580,3340,3340,3340,3340,0
|
|
20250220,170100,8597692580,3340,3340,3340,3340,0
|
|
20250220,170000,8597692580,3340,3340,3340,3340,0
|
|
20250220,165900,8597692580,3340,3340,3340,3340,0
|
|
20250220,165800,8597692580,3340,3340,3340,3340,0
|
|
20250220,165700,8597692580,3340,3340,3340,3340,0
|
|
20250220,165600,8597692580,3340,3340,3340,3340,0
|
|
20250220,165500,8597692580,3340,3340,3340,3340,0
|
|
20250220,165400,8597692580,3340,3340,3340,3340,0
|
|
20250220,165300,8597692580,3340,3340,3340,3340,0
|
|
20250220,165200,8597692580,3340,3340,3340,3340,0
|
|
20250220,165100,8597692580,3340,3340,3340,3340,0
|
|
20250220,165000,8597692580,3340,3340,3340,3340,0
|
|
20250220,164900,8597692580,3340,3340,3340,3340,0
|
|
20250220,164800,8597692580,3340,3340,3340,3340,0
|
|
20250220,164700,8597692580,3340,3340,3340,3340,0
|
|
20250220,164600,8597692580,3340,3340,3340,3340,0
|
|
20250220,164500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,164400,8597692580,3340,3340,3340,3340,0
|
|
20250220,164300,8597692580,3340,3340,3340,3340,0
|
|
20250220,164200,8597692580,3340,3340,3340,3340,0
|
|
20250220,164100,8597692580,3340,3340,3340,3340,0
|
|
20250220,164000,8597692580,3340,3340,3340,3340,0
|
|
20250220,163900,8597692580,3340,3340,3340,3340,0
|
|
20250220,163800,8597692580,3340,3340,3340,3340,0
|
|
20250220,163700,8597692580,3340,3340,3340,3340,0
|
|
20250220,163600,8597692580,3340,3340,3340,3340,0
|
|
20250220,163500,8597692580,3340,3340,3340,3340,0
|
|
20250220,163400,8597692580,3340,3340,3340,3340,0
|
|
20250220,163300,8597692580,3340,3340,3340,3340,0
|
|
20250220,163200,8597692580,3340,3340,3340,3340,0
|
|
20250220,163100,8597692580,3340,3340,3340,3340,0
|
|
20250220,163000,8597692580,3340,3340,3340,3340,0
|
|
20250220,162900,8597692580,3340,3340,3340,3340,0
|
|
20250220,162800,8597692580,3340,3340,3340,3340,0
|
|
20250220,162700,8597692580,3340,3340,3340,3340,0
|
|
20250220,162600,8597692580,3340,3340,3340,3340,0
|
|
20250220,162500,8597692580,3340,3340,3340,3340,0
|
|
20250220,162400,8597692580,3340,3340,3340,3340,0
|
|
20250220,162300,8597692580,3340,3340,3340,3340,0
|
|
20250220,162200,8597692580,3340,3340,3340,3340,0
|
|
20250220,162100,8597692580,3340,3340,3340,3340,0
|
|
20250220,162000,8597692580,3340,3340,3340,3340,0
|
|
20250220,161900,8597692580,3340,3340,3340,3340,0
|
|
20250220,161800,8597692580,3340,3340,3340,3340,0
|
|
20250220,161700,8597692580,3340,3340,3340,3340,0
|
|
20250220,161600,8597692580,3340,3340,3340,3340,0
|
|
20250220,161500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,161400,8597692580,3340,3340,3340,3340,0
|
|
20250220,161300,8597692580,3340,3340,3340,3340,0
|
|
20250220,161200,8597692580,3340,3340,3340,3340,0
|
|
20250220,161100,8597692580,3340,3340,3340,3340,0
|
|
20250220,161000,8597692580,3340,3340,3340,3340,0
|
|
20250220,160900,8597692580,3340,3340,3340,3340,0
|
|
20250220,160800,8597692580,3340,3340,3340,3340,0
|
|
20250220,160700,8597692580,3340,3340,3340,3340,0
|
|
20250220,160600,8597692580,3340,3340,3340,3340,0
|
|
20250220,160500,8597692580,3340,3340,3340,3340,0
|
|
20250220,160400,8597692580,3340,3340,3340,3340,0
|
|
20250220,160300,8597692580,3340,3340,3340,3340,0
|
|
20250220,160200,8597692580,3340,3340,3340,3340,0
|
|
20250220,160100,8597692580,3340,3340,3340,3340,0
|
|
20250220,160000,8597692580,3340,3340,3340,3340,0
|
|
20250220,155900,8597692580,3340,3340,3340,3340,0
|
|
20250220,155800,8597692580,3340,3340,3340,3340,0
|
|
20250220,155700,8597692580,3340,3340,3340,3340,0
|
|
20250220,155600,8597692580,3340,3340,3340,3340,0
|
|
20250220,155500,8597692580,3340,3340,3340,3340,0
|
|
20250220,155400,8597692580,3340,3340,3340,3340,0
|
|
20250220,155300,8597692580,3340,3340,3340,3340,0
|
|
20250220,155200,8597692580,3340,3340,3340,3340,0
|
|
20250220,155100,8597692580,3340,3340,3340,3340,0
|
|
20250220,155000,8597692580,3340,3340,3340,3340,0
|
|
20250220,154900,8597692580,3340,3340,3340,3340,0
|
|
20250220,154800,8597692580,3340,3340,3340,3340,0
|
|
20250220,154700,8597692580,3340,3340,3340,3340,0
|
|
20250220,154600,8597692580,3340,3340,3340,3340,0
|
|
20250220,154500,8597692580,3340,3340,3340,3340,60763
|
|
20250220,154400,8597692580,3340,3340,3340,3340,0
|
|
20250220,154300,8597692580,3340,3340,3340,3340,0
|
|
20250220,154200,8597692580,3340,3340,3340,3340,0
|
|
20250220,154100,8597692580,3340,3340,3340,3340,0
|
|
20250220,154000,8597692580,3340,3340,3340,3340,0
|
|
20250220,153900,8597692580,3340,3340,3340,3340,0
|
|
20250220,153800,8597692580,3340,3340,3340,3340,0
|
|
20250220,153700,8597692580,3340,3340,3340,3340,0
|
|
20250220,153600,8597692580,3340,3340,3340,3340,0
|
|
20250220,153500,8597692580,3340,3340,3340,3340,0
|
|
20250220,153400,8597692580,3340,3340,3340,3340,0
|
|
20250220,153300,8597692580,3340,3340,3340,3340,0
|
|
20250220,153200,8597692580,3340,3340,3340,3340,0
|
|
20250220,153100,8597692580,3340,3340,3340,3340,0
|
|
20250220,153000,8597692580,3340,3340,3340,3340,60763
|
|
20250220,152900,8394744160,3350,3350,3350,3350,0
|
|
20250220,152800,8394744160,3350,3350,3350,3350,0
|
|
20250220,152700,8394744160,3350,3350,3350,3350,0
|
|
20250220,152600,8394744160,3350,3350,3350,3350,0
|
|
20250220,152500,8394744160,3350,3350,3350,3350,0
|
|
20250220,152400,8394744160,3350,3350,3350,3350,0
|
|
20250220,152300,8394744160,3350,3350,3350,3350,0
|
|
20250220,152200,8394744160,3350,3350,3350,3350,0
|
|
20250220,152100,8394744160,3350,3350,3350,3350,0
|
|
20250220,152000,8394744160,3350,3350,3350,3350,0
|
|
20250220,151900,8394744160,3350,3350,3355,3340,15942
|
|
20250220,151800,8341399420,3345,3355,3355,3345,3644
|
|
20250220,151700,8329193485,3355,3355,3355,3355,2101
|
|
20250220,151600,8322144630,3355,3350,3355,3345,5561
|
|
20250220,151500,8303513550,3350,3355,3360,3350,8985
|
|
20250220,151400,8273381850,3355,3360,3360,3350,4887
|
|
20250220,151300,8256985275,3360,3355,3360,3355,425
|
|
20250220,151200,8255559390,3350,3355,3355,3345,13269
|
|
20250220,151100,8211150220,3350,3355,3360,3350,8036
|
|
20250220,151000,8184205285,3355,3360,3360,3355,5057
|
|
20250220,150900,8167217040,3365,3360,3365,3360,4908
|
|
20250220,150800,8150724265,3360,3360,3360,3355,2442
|
|
20250220,150700,8142523820,3360,3355,3360,3355,2337
|
|
20250220,150600,8134671645,3355,3350,3360,3350,10336
|
|
20250220,150500,8100008880,3355,3355,3355,3350,1274
|
|
20250220,150400,8095735160,3355,3360,3360,3350,19622
|
|
20250220,150300,8029944530,3360,3370,3370,3360,9560
|
|
20250220,150200,7997818370,3365,3365,3365,3360,2012
|
|
20250220,150100,7991047995,3365,3365,3365,3365,2311
|
|
20250220,150000,7983271480,3370,3375,3375,3365,4073
|
|
20250220,145900,7969546965,3375,3365,3375,3365,4596
|
|
20250220,145800,7954063155,3360,3375,3375,3360,11214
|
|
20250220,145700,7916297225,3370,3375,3375,3370,3548
|
|
20250220,145600,7904336090,3375,3375,3375,3370,655
|
|
20250220,145500,7902125480,3370,3370,3370,3370,1401
|
|
20250220,145400,7897404110,3370,3375,3375,3370,733
|
|
20250220,145300,7894933715,3375,3375,3375,3370,1158
|
|
20250220,145200,7891030465,3375,3375,3375,3375,944
|
|
20250220,145100,7887844465,3375,3375,3375,3370,776
|
|
20250220,145000,7885229285,3370,3370,3375,3365,8219
|
|
20250220,144900,7857532860,3375,3375,3380,3375,8089
|
|
20250220,144800,7830231885,3380,3385,3390,3380,4062
|
|
20250220,144700,7816499080,3390,3390,3390,3385,4922
|
|
20250220,144600,7799827725,3385,3390,3390,3385,10046
|
|
20250220,144500,7765790840,3390,3385,3390,3385,2470
|
|
20250220,144400,7757426880,3390,3380,3390,3380,6217
|
|
20250220,144300,7736397250,3380,3380,3380,3375,164
|
|
20250220,144200,7735842970,3380,3385,3385,3380,3835
|
|
20250220,144100,7722877855,3385,3375,3385,3375,8066
|
|
20250220,144000,7695639050,3375,3370,3375,3370,4905
|
|
20250220,143900,7679108245,3370,3370,3370,3365,2571
|
|
20250220,143800,7670445525,3370,3375,3375,3365,4197
|
|
20250220,143700,7656296650,3375,3375,3380,3370,2225
|
|
20250220,143600,7648787440,3375,3370,3375,3370,611
|
|
20250220,143500,7646726085,3370,3380,3380,3370,6521
|
|
20250220,143400,7624698425,3375,3375,3375,3370,3279
|
|
20250220,143300,7613633300,3370,3360,3370,3360,5080
|
|
20250220,143200,7596529630,3365,3365,3365,3355,8393
|
|
20250220,143100,7568305095,3365,3360,3365,3360,2318
|
|
20250220,143000,7560514430,3360,3360,3360,3355,4683
|
|
20250220,142900,7544780000,3360,3355,3360,3355,1935
|
|
20250220,142800,7538287285,3355,3355,3360,3350,2852
|
|
20250220,142700,7528726045,3355,3355,3355,3350,4275
|
|
20250220,142600,7514398405,3350,3360,3360,3350,6331
|
|
20250220,142500,7493181090,3365,3360,3365,3360,3681
|
|
20250220,142400,7480796855,3360,3355,3365,3355,5060
|
|
20250220,142300,7463795285,3355,3355,3355,3350,5394
|
|
20250220,142200,7445700555,3355,3360,3360,3355,1244
|
|
20250220,142100,7441525905,3360,3350,3360,3350,3942
|
|
20250220,142000,7428300800,3350,3350,3355,3350,4690
|
|
20250220,141900,7412588485,3350,3350,3355,3350,2913
|
|
20250220,141800,7402827410,3355,3355,3355,3350,9545
|
|
20250220,141700,7370849515,3355,3355,3360,3355,8923
|
|
20250220,141600,7340912775,3355,3360,3360,3355,218
|
|
20250220,141500,7340180710,3360,3355,3360,3355,7006
|
|
20250220,141400,7316648300,3355,3355,3360,3355,6996
|
|
20250220,141300,7293175740,3355,3365,3365,3355,6830
|
|
20250220,141200,7270227020,3360,3360,3365,3360,607
|
|
20250220,141100,7268186340,3360,3360,3365,3360,2395
|
|
20250220,141000,7260137990,3365,3370,3370,3365,6806
|
|
20250220,140900,7237235355,3365,3370,3370,3365,936
|
|
20250220,140800,7234084880,3370,3375,3375,3370,1957
|
|
20250220,140700,7227489690,3375,3370,3375,3370,1762
|
|
20250220,140600,7221551625,3375,3380,3380,3370,7417
|
|
20250220,140500,7196519780,3380,3375,3380,3375,1798
|
|
20250220,140400,7190443040,3380,3375,3380,3370,4620
|
|
20250220,140300,7174851930,3375,3370,3375,3370,2566
|
|
20250220,140200,7166204430,3365,3370,3370,3365,894
|
|
20250220,140100,7163194930,3370,3365,3370,3365,2680
|
|
20250220,140000,7154176225,3365,3365,3370,3365,2197
|
|
20250220,135900,7146776560,3365,3365,3365,3360,2150
|
|
20250220,135800,7139541880,3365,3365,3365,3360,2556
|
|
20250220,135700,7130944295,3360,3365,3365,3360,1501
|
|
20250220,135600,7125899930,3365,3360,3365,3360,1155
|
|
20250220,135500,7122019120,3360,3360,3365,3360,854
|
|
20250220,135400,7119148735,3360,3360,3365,3360,2960
|
|
20250220,135300,7109203030,3365,3360,3365,3355,6655
|
|
20250220,135200,7086846875,3355,3370,3370,3355,28913
|
|
20250220,135100,6989708140,3370,3370,3370,3365,1622
|
|
20250220,135000,6984246535,3370,3375,3375,3370,4100
|
|
20250220,134900,6970429350,3375,3370,3375,3370,165
|
|
20250220,134800,6969872495,3375,3375,3375,3370,678
|
|
20250220,134700,6967584440,3375,3370,3375,3370,4462
|
|
20250220,134600,6952547315,3370,3375,3375,3370,1127
|
|
20250220,134500,6948748950,3375,3370,3375,3365,3288
|
|
20250220,134400,6937671380,3370,3375,3375,3370,1172
|
|
20250220,134300,6933721295,3370,3370,3375,3370,386
|
|
20250220,134200,6932420470,3370,3370,3375,3370,5570
|
|
20250220,134100,6913649365,3370,3380,3380,3370,1595
|
|
20250220,134000,6908266215,3375,3370,3375,3370,2670
|
|
20250220,133900,6899257280,3370,3365,3370,3365,433
|
|
20250220,133800,6897799185,3370,3370,3375,3370,5379
|
|
20250220,133700,6879671760,3375,3370,3375,3365,1796
|
|
20250220,133600,6873619635,3370,3370,3375,3370,3845
|
|
20250220,133500,6860657765,3370,3370,3370,3365,349
|
|
20250220,133400,6859482110,3370,3375,3375,3370,1540
|
|
20250220,133300,6854291930,3370,3375,3375,3370,4787
|
|
20250220,133200,6838159460,3375,3375,3375,3375,697
|
|
20250220,133100,6835807085,3375,3375,3375,3370,173
|
|
20250220,133000,6835223280,3380,3380,3380,3370,4770
|
|
20250220,132900,6819113590,3380,3380,3380,3375,681
|
|
20250220,132800,6816812750,3380,3380,3380,3375,337
|
|
20250220,132700,6815673695,3375,3380,3380,3370,2811
|
|
20250220,132600,6806184455,3380,3385,3385,3380,4234
|
|
20250220,132500,6791862025,3385,3385,3385,3385,143
|
|
20250220,132400,6791377970,3385,3385,3385,3385,25
|
|
20250220,132300,6791293345,3385,3385,3385,3385,152
|
|
20250220,132200,6790778825,3380,3385,3385,3375,1854
|
|
20250220,132100,6784518470,3385,3380,3385,3380,2568
|
|
20250220,132000,6775829205,3380,3385,3385,3380,584
|
|
20250220,131900,6773853365,3385,3385,3385,3380,247
|
|
20250220,131800,6773017925,3375,3380,3380,3375,319
|
|
20250220,131700,6771941025,3375,3380,3385,3375,289
|
|
20250220,131600,6770965265,3375,3385,3385,3375,3073
|
|
20250220,131500,6760565615,3385,3385,3385,3380,6937
|
|
20250220,131400,6737099695,3385,3380,3385,3380,1083
|
|
20250220,131300,6733438815,3380,3380,3385,3380,1422
|
|
20250220,131200,6728632260,3380,3375,3385,3375,4344
|
|
20250220,131100,6713950915,3380,3375,3380,3370,12321
|
|
20250220,131000,6672369615,3370,3370,3370,3365,10276
|
|
20250220,130900,6637769700,3365,3375,3375,3365,3539
|
|
20250220,130800,6625850315,3375,3380,3380,3370,7782
|
|
20250220,130700,6599604460,3380,3380,3380,3375,188
|
|
20250220,130600,6598969325,3380,3370,3380,3370,1430
|
|
20250220,130500,6594146490,3370,3375,3380,3370,15503
|
|
20250220,130400,6541869695,3375,3380,3385,3375,8576
|
|
20250220,130300,6512887540,3385,3385,3385,3380,7944
|
|
20250220,130200,6486015865,3390,3390,3390,3385,372
|
|
20250220,130100,6484755615,3385,3385,3385,3385,3168
|
|
20250220,130000,6474031935,3385,3390,3390,3385,139
|
|
20250220,125900,6473560775,3390,3395,3395,3390,306
|
|
20250220,125800,6472523430,3395,3395,3395,3395,36
|
|
20250220,125700,6472401210,3395,3390,3395,3390,190
|
|
20250220,125600,6471756685,3390,3395,3395,3390,3557
|
|
20250220,125500,6459697760,3395,3395,3395,3390,335
|
|
20250220,125400,6458560935,3395,3395,3395,3390,1068
|
|
20250220,125300,6454939925,3395,3390,3395,3390,172
|
|
20250220,125200,6454356285,3395,3390,3395,3390,2393
|
|
20250220,125100,6446243805,3395,3390,3395,3385,4319
|
|
20250220,125000,6431604110,3390,3390,3390,3390,25
|
|
20250220,124900,6431519360,3390,3385,3390,3385,777
|
|
20250220,124800,6428888660,3385,3380,3385,3380,2539
|
|
20250220,124700,6420305785,3390,3385,3390,3380,889
|
|
20250220,124600,6417297620,3380,3385,3385,3380,598
|
|
20250220,124500,6415273410,3380,3385,3385,3380,5677
|
|
20250220,124400,6396068265,3390,3390,3390,3385,797
|
|
20250220,124300,6393368470,3385,3390,3390,3385,340
|
|
20250220,124200,6392216875,3390,3395,3395,3385,307
|
|
20250220,124100,6391177600,3395,3390,3395,3390,970
|
|
20250220,124000,6387886410,3385,3390,3395,3385,753
|
|
20250220,123900,6385334700,3400,3395,3400,3390,2175
|
|
20250220,123800,6377941355,3390,3395,3400,3390,5682
|
|
20250220,123700,6358660690,3395,3400,3400,3390,3377
|
|
20250220,123600,6347196925,3400,3400,3400,3400,49
|
|
20250220,123500,6347030325,3400,3395,3400,3395,160
|
|
20250220,123400,6346486940,3395,3395,3395,3390,11309
|
|
20250220,123300,6308101690,3390,3395,3395,3390,234
|
|
20250220,123200,6307307405,3390,3395,3395,3390,2372
|
|
20250220,123100,6299254640,3385,3395,3395,3385,3675
|
|
20250220,123000,6286799280,3395,3395,3400,3395,582
|
|
20250220,122900,6284823265,3400,3400,3400,3395,5343
|
|
20250220,122800,6266666280,3400,3400,3400,3400,271
|
|
20250220,122700,6265744880,3400,3395,3400,3395,1476
|
|
20250220,122600,6260733850,3395,3395,3395,3390,1893
|
|
20250220,122500,6254313645,3400,3400,3400,3390,357
|
|
20250220,122400,6253099875,3400,3405,3405,3395,5934
|
|
20250220,122300,6232924455,3405,3405,3405,3400,180
|
|
20250220,122200,6232311985,3400,3405,3405,3400,1009
|
|
20250220,122100,6228876670,3400,3400,3405,3395,5473
|
|
20250220,122000,6210274520,3400,3400,3400,3400,43
|
|
20250220,121900,6210128320,3395,3400,3400,3395,2151
|
|
20250220,121800,6202825075,3400,3400,3400,3395,705
|
|
20250220,121700,6200428085,3395,3395,3395,3395,2574
|
|
20250220,121600,6191689355,3395,3390,3395,3390,6662
|
|
20250220,121500,6169104990,3390,3390,3390,3385,832
|
|
20250220,121400,6166287070,3390,3390,3390,3390,933
|
|
20250220,121300,6163124200,3385,3390,3390,3385,741
|
|
20250220,121200,6160615735,3385,3390,3390,3385,656
|
|
20250220,121100,6158391950,3390,3395,3395,3390,2548
|
|
20250220,121000,6149752835,3395,3395,3395,3395,309
|
|
20250220,120900,6148703780,3395,3390,3395,3390,143
|
|
20250220,120800,6148218815,3395,3395,3395,3395,477
|
|
20250220,120700,6146599400,3395,3395,3395,3395,348
|
|
20250220,120600,6145417940,3395,3400,3400,3395,162
|
|
20250220,120500,6144867725,3400,3395,3400,3395,397
|
|
20250220,120400,6143519715,3395,3395,3395,3395,915
|
|
20250220,120300,6140413290,3395,3395,3395,3395,207
|
|
20250220,120200,6139710525,3395,3395,3395,3395,263
|
|
20250220,120100,6138817640,3395,3390,3395,3390,3798
|
|
20250220,120000,6125942240,3390,3385,3390,3385,447
|
|
20250220,115900,6124427575,3390,3385,3390,3385,38
|
|
20250220,115800,6124298760,3385,3390,3390,3385,493
|
|
20250220,115700,6122627855,3385,3385,3385,3385,10
|
|
20250220,115600,6122594005,3390,3395,3395,3385,724
|
|
20250220,115500,6120142795,3395,3395,3395,3395,735
|
|
20250220,115400,6117647470,3395,3400,3405,3375,27002
|
|
20250220,115300,6026206350,3400,3395,3400,3395,7504
|
|
20250220,115200,6000692755,3400,3400,3400,3395,2681
|
|
20250220,115100,5991577405,3400,3405,3405,3400,483
|
|
20250220,115000,5989935185,3400,3400,3405,3395,11213
|
|
20250220,114900,5951825255,3400,3390,3400,3390,3325
|
|
20250220,114800,5940541790,3395,3395,3400,3395,738
|
|
20250220,114700,5938035780,3400,3395,3400,3395,5211
|
|
20250220,114600,5920339005,3390,3385,3395,3385,1382
|
|
20250220,114500,5915654285,3385,3390,3390,3385,3406
|
|
20250220,114400,5904124570,3390,3390,3390,3390,1087
|
|
20250220,114300,5900439640,3395,3390,3395,3385,3040
|
|
20250220,114200,5890127540,3390,3385,3395,3385,2081
|
|
20250220,114100,5883072165,3390,3395,3395,3390,1674
|
|
20250220,114000,5877396980,3390,3390,3395,3390,7235
|
|
20250220,113900,5852849840,3390,3390,3390,3385,442
|
|
20250220,113800,5851351610,3385,3380,3390,3380,3834
|
|
20250220,113700,5838364340,3380,3380,3380,3375,3601
|
|
20250220,113600,5826204475,3380,3380,3380,3375,4485
|
|
20250220,113500,5811045425,3380,3375,3380,3375,8227
|
|
20250220,113400,5783254825,3375,3365,3375,3365,6002
|
|
20250220,113300,5763025470,3370,3375,3375,3365,3589
|
|
20250220,113200,5750937090,3375,3365,3375,3360,9238
|
|
20250220,113100,5719843890,3365,3375,3375,3355,16573
|
|
20250220,113000,5664148095,3365,3380,3380,3360,28251
|
|
20250220,112900,5569048415,3375,3380,3380,3370,8886
|
|
20250220,112800,5539068460,3380,3380,3385,3380,3146
|
|
20250220,112700,5528427340,3380,3385,3385,3380,260
|
|
20250220,112600,5527547245,3385,3380,3385,3380,1223
|
|
20250220,112500,5523410880,3375,3375,3385,3360,16996
|
|
20250220,112400,5466174035,3375,3365,3385,3365,14776
|
|
20250220,112300,5416263550,3385,3380,3390,3360,27954
|
|
20250220,112200,5321918645,3390,3390,3390,3380,6905
|
|
20250220,112100,5298571510,3390,3385,3390,3380,6299
|
|
20250220,112000,5277260680,3385,3395,3400,3385,6727
|
|
20250220,111900,5254464535,3400,3405,3405,3395,1064
|
|
20250220,111800,5250850665,3405,3385,3405,3380,9800
|
|
20250220,111700,5217600885,3380,3395,3395,3365,62300
|
|
20250220,111600,5006920225,3395,3405,3405,3395,3718
|
|
20250220,111500,4994289215,3400,3405,3410,3400,9027
|
|
20250220,111400,4963559035,3405,3405,3410,3405,2434
|
|
20250220,111300,4955271090,3410,3410,3410,3405,220
|
|
20250220,111200,4954521790,3405,3405,3405,3400,880
|
|
20250220,111100,4951525645,3405,3405,3405,3400,1640
|
|
20250220,111000,4945942515,3400,3415,3415,3400,20634
|
|
20250220,110900,4875733610,3415,3415,3415,3410,873
|
|
20250220,110800,4872756065,3415,3410,3415,3405,587
|
|
20250220,110700,4870751785,3410,3410,3415,3405,10043
|
|
20250220,110600,4836540840,3415,3410,3415,3410,204
|
|
20250220,110500,4835844835,3410,3410,3410,3410,1374
|
|
20250220,110400,4831159495,3410,3410,3410,3405,2631
|
|
20250220,110300,4822199000,3410,3405,3410,3405,3200
|
|
20250220,110200,4811299505,3405,3405,3405,3405,2422
|
|
20250220,110100,4803052595,3405,3405,3410,3400,3943
|
|
20250220,110000,4789636565,3410,3400,3410,3400,11295
|
|
20250220,105900,4751172505,3400,3405,3410,3400,6980
|
|
20250220,105800,4727429725,3405,3405,3410,3405,3614
|
|
20250220,105700,4715122700,3410,3410,3410,3400,1059
|
|
20250220,105600,4711515945,3405,3405,3410,3400,1492
|
|
20250220,105500,4706435680,3405,3405,3405,3400,1556
|
|
20250220,105400,4701137750,3405,3405,3405,3405,997
|
|
20250220,105300,4697742965,3405,3410,3410,3405,5931
|
|
20250220,105200,4677547580,3410,3405,3410,3405,2558
|
|
20250220,105100,4668836310,3405,3420,3420,3405,5655
|
|
20250220,105000,4649546395,3420,3420,3420,3420,883
|
|
20250220,104900,4646526535,3415,3420,3420,3415,1903
|
|
20250220,104800,4640024125,3420,3410,3425,3410,1184
|
|
20250220,104700,4635979410,3420,3415,3420,3410,189
|
|
20250220,104600,4635333890,3415,3410,3415,3410,3469
|
|
20250220,104500,4623502700,3410,3410,3410,3410,6659
|
|
20250220,104400,4600795510,3410,3415,3420,3410,3420
|
|
20250220,104300,4589115125,3420,3420,3420,3415,850
|
|
20250220,104200,4586208325,3420,3425,3425,3420,57
|
|
20250220,104100,4586013105,3425,3425,3425,3420,435
|
|
20250220,104000,4584523235,3425,3430,3430,3425,2675
|
|
20250220,103900,4575350655,3420,3420,3425,3420,2873
|
|
20250220,103800,4565513705,3420,3430,3430,3420,3966
|
|
20250220,103700,4551945100,3430,3425,3430,3420,969
|
|
20250220,103600,4548626260,3425,3425,3425,3425,1661
|
|
20250220,103500,4542937335,3425,3425,3430,3420,4204
|
|
20250220,103400,4528534780,3420,3420,3420,3415,1699
|
|
20250220,103300,4522727260,3420,3410,3420,3410,1161
|
|
20250220,103200,4518766640,3405,3415,3425,3405,3579
|
|
20250220,103100,4506551290,3410,3410,3420,3405,16336
|
|
20250220,103000,4450851260,3415,3415,3415,3405,7645
|
|
20250220,102900,4424811435,3410,3415,3415,3410,1044
|
|
20250220,102800,4421251125,3415,3410,3415,3410,1044
|
|
20250220,102700,4417687390,3410,3410,3415,3410,8220
|
|
20250220,102600,4389645095,3410,3410,3410,3405,6345
|
|
20250220,102500,4368020475,3410,3420,3420,3405,9326
|
|
20250220,102400,4336203900,3420,3420,3420,3415,871
|
|
20250220,102300,4333225090,3420,3425,3425,3420,2053
|
|
20250220,102200,4326202620,3425,3430,3430,3425,4439
|
|
20250220,102100,4310994770,3430,3430,3430,3425,320
|
|
20250220,102000,4309898015,3430,3430,3430,3425,674
|
|
20250220,101900,4307586290,3425,3425,3430,3425,2640
|
|
20250220,101800,4298543380,3425,3435,3435,3425,856
|
|
20250220,101700,4295608585,3430,3435,3435,3430,1882
|
|
20250220,101600,4289152440,3435,3425,3435,3425,2986
|
|
20250220,101500,4278913660,3430,3430,3430,3425,1951
|
|
20250220,101400,4272221805,3430,3430,3435,3430,611
|
|
20250220,101300,4270125870,3430,3430,3430,3425,2766
|
|
20250220,101200,4260639945,3435,3445,3450,3435,4738
|
|
20250220,101100,4244333160,3440,3435,3440,3435,3069
|
|
20250220,101000,4233780800,3435,3425,3435,3425,4318
|
|
20250220,100900,4218955645,3430,3415,3430,3415,1848
|
|
20250220,100800,4212631165,3420,3420,3425,3415,6721
|
|
20250220,100700,4189654985,3425,3415,3430,3415,2933
|
|
20250220,100600,4179621100,3415,3420,3420,3400,16140
|
|
20250220,100500,4124674655,3410,3410,3420,3405,16681
|
|
20250220,100400,4067808615,3420,3430,3435,3410,4678
|
|
20250220,100300,4051816595,3430,3440,3440,3430,2174
|
|
20250220,100200,4044358870,3445,3440,3445,3435,4326
|
|
20250220,100100,4029493455,3440,3435,3445,3430,4436
|
|
20250220,100000,4014247435,3435,3420,3440,3420,9230
|
|
20250220,095900,3982587495,3430,3440,3440,3410,17466
|
|
20250220,095800,3922810460,3440,3445,3450,3440,7969
|
|
20250220,095700,3895368870,3450,3450,3450,3450,8081
|
|
20250220,095600,3867489420,3450,3430,3455,3430,8525
|
|
20250220,095500,3838121360,3435,3430,3435,3425,8553
|
|
20250220,095400,3808803155,3425,3440,3440,3425,7373
|
|
20250220,095300,3783487020,3440,3425,3440,3425,6294
|
|
20250220,095200,3761895470,3430,3425,3430,3420,7934
|
|
20250220,095100,3734731475,3430,3435,3435,3425,3510
|
|
20250220,095000,3722687920,3435,3430,3440,3425,7117
|
|
20250220,094900,3698248450,3430,3425,3430,3415,8766
|
|
20250220,094800,3668241895,3425,3425,3425,3415,9177
|
|
20250220,094700,3636866745,3425,3425,3440,3420,19124
|
|
20250220,094600,3571377255,3430,3410,3430,3410,19369
|
|
20250220,094500,3505147225,3410,3395,3410,3390,22950
|
|
20250220,094400,3427124795,3400,3410,3415,3395,49903
|
|
20250220,094300,3257253890,3410,3420,3420,3405,40195
|
|
20250220,094200,3120034140,3425,3420,3435,3415,33419
|
|
20250220,094100,3005704795,3420,3440,3440,3410,49935
|
|
20250220,094000,2834991650,3440,3475,3475,3415,86156
|
|
20250220,093900,2538164920,3470,3475,3480,3470,4450
|
|
20250220,093800,2522699000,3480,3480,3485,3475,1357
|
|
20250220,093700,2517977700,3485,3470,3485,3470,4692
|
|
20250220,093600,2501673630,3475,3470,3475,3470,1506
|
|
20250220,093500,2496447485,3470,3460,3470,3460,7488
|
|
20250220,093400,2470492425,3455,3455,3460,3455,21907
|
|
20250220,093300,2394755220,3455,3470,3470,3455,12203
|
|
20250220,093200,2352521035,3470,3475,3480,3465,14649
|
|
20250220,093100,2301711585,3470,3470,3475,3465,15337
|
|
20250220,093000,2248508970,3470,3485,3485,3470,13927
|
|
20250220,092900,2200133680,3480,3480,3485,3475,2966
|
|
20250220,092800,2189814705,3480,3485,3485,3475,5795
|
|
20250220,092700,2169648020,3480,3480,3480,3475,4012
|
|
20250220,092600,2155687260,3480,3485,3490,3480,14878
|
|
20250220,092500,2103879530,3490,3490,3490,3480,29640
|
|
20250220,092400,2000588570,3490,3500,3510,3485,8869
|
|
20250220,092300,1969590670,3500,3490,3500,3490,9368
|
|
20250220,092200,1936853240,3490,3490,3490,3485,3096
|
|
20250220,092100,1926053890,3490,3485,3495,3480,10023
|
|
20250220,092000,1891128950,3485,3500,3500,3470,45491
|
|
20250220,091900,1732535860,3500,3490,3500,3485,4610
|
|
20250220,091800,1716430590,3490,3495,3495,3485,5006
|
|
20250220,091700,1698964055,3495,3500,3500,3490,4899
|
|
20250220,091600,1681838145,3495,3490,3495,3480,16110
|
|
20250220,091500,1625632315,3490,3475,3490,3475,5963
|
|
20250220,091400,1604866995,3480,3475,3490,3470,10164
|
|
20250220,091300,1569519435,3470,3470,3475,3465,4979
|
|
20250220,091200,1552236125,3475,3475,3490,3465,18078
|
|
20250220,091100,1489455990,3475,3465,3475,3450,53161
|
|
20250220,091000,1305675545,3465,3510,3515,3465,75088
|
|
20250220,090900,1044137330,3510,3515,3525,3510,9512
|
|
20250220,090800,1010707040,3515,3515,3515,3510,9092
|
|
20250220,090700,978781785,3515,3505,3525,3495,20331
|
|
20250220,090600,907398755,3505,3500,3510,3500,17457
|
|
20250220,090500,846251895,3500,3520,3525,3495,60713
|
|
20250220,090400,633567510,3520,3520,3530,3515,16507
|
|
20250220,090300,575461635,3515,3515,3540,3515,19083
|
|
20250220,090200,508216420,3515,3525,3535,3515,27240
|
|
20250220,090100,412252360,3525,3535,3560,3525,49121
|
|
20250220,090000,238359675,3535,3525,3545,3520,65002
|