628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,192400,4418061055,4580,4580,4580,4580,0
|
|
20250210,192300,4418061055,4580,4580,4580,4580,0
|
|
20250210,192200,4418061055,4580,4580,4580,4580,0
|
|
20250210,192100,4418061055,4580,4580,4580,4580,0
|
|
20250210,192000,4418061055,4580,4580,4580,4580,0
|
|
20250210,191900,4418061055,4580,4580,4580,4580,0
|
|
20250210,191800,4418061055,4580,4580,4580,4580,0
|
|
20250210,191700,4418061055,4580,4580,4580,4580,0
|
|
20250210,191600,4418061055,4580,4580,4580,4580,0
|
|
20250210,191500,4418061055,4580,4580,4580,4580,0
|
|
20250210,191400,4418061055,4580,4580,4580,4580,0
|
|
20250210,191300,4418061055,4580,4580,4580,4580,0
|
|
20250210,191200,4418061055,4580,4580,4580,4580,0
|
|
20250210,191100,4418061055,4580,4580,4580,4580,0
|
|
20250210,191000,4418061055,4580,4580,4580,4580,0
|
|
20250210,190900,4418061055,4580,4580,4580,4580,0
|
|
20250210,190800,4418061055,4580,4580,4580,4580,0
|
|
20250210,190700,4418061055,4580,4580,4580,4580,0
|
|
20250210,190600,4418061055,4580,4580,4580,4580,0
|
|
20250210,190500,4418061055,4580,4580,4580,4580,0
|
|
20250210,190400,4418061055,4580,4580,4580,4580,0
|
|
20250210,190300,4418061055,4580,4580,4580,4580,0
|
|
20250210,190200,4418061055,4580,4580,4580,4580,0
|
|
20250210,190100,4418061055,4580,4580,4580,4580,0
|
|
20250210,190000,4418061055,4580,4580,4580,4580,0
|
|
20250210,185900,4418061055,4580,4580,4580,4580,0
|
|
20250210,185800,4418061055,4580,4580,4580,4580,0
|
|
20250210,185700,4418061055,4580,4580,4580,4580,0
|
|
20250210,185600,4418061055,4580,4580,4580,4580,0
|
|
20250210,185500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,185400,4418061055,4580,4580,4580,4580,0
|
|
20250210,185300,4418061055,4580,4580,4580,4580,0
|
|
20250210,185200,4418061055,4580,4580,4580,4580,0
|
|
20250210,185100,4418061055,4580,4580,4580,4580,0
|
|
20250210,185000,4418061055,4580,4580,4580,4580,0
|
|
20250210,184900,4418061055,4580,4580,4580,4580,0
|
|
20250210,184800,4418061055,4580,4580,4580,4580,0
|
|
20250210,184700,4418061055,4580,4580,4580,4580,0
|
|
20250210,184600,4418061055,4580,4580,4580,4580,0
|
|
20250210,184500,4418061055,4580,4580,4580,4580,0
|
|
20250210,184400,4418061055,4580,4580,4580,4580,0
|
|
20250210,184300,4418061055,4580,4580,4580,4580,0
|
|
20250210,184200,4418061055,4580,4580,4580,4580,0
|
|
20250210,184100,4418061055,4580,4580,4580,4580,0
|
|
20250210,184000,4418061055,4580,4580,4580,4580,0
|
|
20250210,183900,4418061055,4580,4580,4580,4580,0
|
|
20250210,183800,4418061055,4580,4580,4580,4580,0
|
|
20250210,183700,4418061055,4580,4580,4580,4580,0
|
|
20250210,183600,4418061055,4580,4580,4580,4580,0
|
|
20250210,183500,4418061055,4580,4580,4580,4580,0
|
|
20250210,183400,4418061055,4580,4580,4580,4580,0
|
|
20250210,183300,4418061055,4580,4580,4580,4580,0
|
|
20250210,183200,4418061055,4580,4580,4580,4580,0
|
|
20250210,183100,4418061055,4580,4580,4580,4580,0
|
|
20250210,183000,4418061055,4580,4580,4580,4580,0
|
|
20250210,182900,4418061055,4580,4580,4580,4580,0
|
|
20250210,182800,4418061055,4580,4580,4580,4580,0
|
|
20250210,182700,4418061055,4580,4580,4580,4580,0
|
|
20250210,182600,4418061055,4580,4580,4580,4580,0
|
|
20250210,182500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,182400,4418061055,4580,4580,4580,4580,0
|
|
20250210,182300,4418061055,4580,4580,4580,4580,0
|
|
20250210,182200,4418061055,4580,4580,4580,4580,0
|
|
20250210,182100,4418061055,4580,4580,4580,4580,0
|
|
20250210,182000,4418061055,4580,4580,4580,4580,0
|
|
20250210,181900,4418061055,4580,4580,4580,4580,0
|
|
20250210,181800,4418061055,4580,4580,4580,4580,0
|
|
20250210,181700,4418061055,4580,4580,4580,4580,0
|
|
20250210,181600,4418061055,4580,4580,4580,4580,0
|
|
20250210,181500,4418061055,4580,4580,4580,4580,0
|
|
20250210,181400,4418061055,4580,4580,4580,4580,0
|
|
20250210,181300,4418061055,4580,4580,4580,4580,0
|
|
20250210,181200,4418061055,4580,4580,4580,4580,0
|
|
20250210,181100,4418061055,4580,4580,4580,4580,0
|
|
20250210,181000,4418061055,4580,4580,4580,4580,0
|
|
20250210,180900,4418061055,4580,4580,4580,4580,0
|
|
20250210,180800,4418061055,4580,4580,4580,4580,0
|
|
20250210,180700,4418061055,4580,4580,4580,4580,0
|
|
20250210,180600,4418061055,4580,4580,4580,4580,0
|
|
20250210,180500,4418061055,4580,4580,4580,4580,0
|
|
20250210,180400,4418061055,4580,4580,4580,4580,0
|
|
20250210,180300,4418061055,4580,4580,4580,4580,0
|
|
20250210,180200,4418061055,4580,4580,4580,4580,0
|
|
20250210,180100,4418061055,4580,4580,4580,4580,0
|
|
20250210,180000,4418061055,4580,4580,4580,4580,0
|
|
20250210,175900,4418061055,4580,4580,4580,4580,0
|
|
20250210,175800,4418061055,4580,4580,4580,4580,0
|
|
20250210,175700,4418061055,4580,4580,4580,4580,0
|
|
20250210,175600,4418061055,4580,4580,4580,4580,0
|
|
20250210,175500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,175400,4418061055,4580,4580,4580,4580,0
|
|
20250210,175300,4418061055,4580,4580,4580,4580,0
|
|
20250210,175200,4418061055,4580,4580,4580,4580,0
|
|
20250210,175100,4418061055,4580,4580,4580,4580,0
|
|
20250210,175000,4418061055,4580,4580,4580,4580,0
|
|
20250210,174900,4418061055,4580,4580,4580,4580,0
|
|
20250210,174800,4418061055,4580,4580,4580,4580,0
|
|
20250210,174700,4418061055,4580,4580,4580,4580,0
|
|
20250210,174600,4418061055,4580,4580,4580,4580,0
|
|
20250210,174500,4418061055,4580,4580,4580,4580,0
|
|
20250210,174400,4418061055,4580,4580,4580,4580,0
|
|
20250210,174300,4418061055,4580,4580,4580,4580,0
|
|
20250210,174200,4418061055,4580,4580,4580,4580,0
|
|
20250210,174100,4418061055,4580,4580,4580,4580,0
|
|
20250210,174000,4418061055,4580,4580,4580,4580,0
|
|
20250210,173900,4418061055,4580,4580,4580,4580,0
|
|
20250210,173800,4418061055,4580,4580,4580,4580,0
|
|
20250210,173700,4418061055,4580,4580,4580,4580,0
|
|
20250210,173600,4418061055,4580,4580,4580,4580,0
|
|
20250210,173500,4418061055,4580,4580,4580,4580,0
|
|
20250210,173400,4418061055,4580,4580,4580,4580,0
|
|
20250210,173300,4418061055,4580,4580,4580,4580,0
|
|
20250210,173200,4418061055,4580,4580,4580,4580,0
|
|
20250210,173100,4418061055,4580,4580,4580,4580,0
|
|
20250210,173000,4418061055,4580,4580,4580,4580,0
|
|
20250210,172900,4418061055,4580,4580,4580,4580,0
|
|
20250210,172800,4418061055,4580,4580,4580,4580,0
|
|
20250210,172700,4418061055,4580,4580,4580,4580,0
|
|
20250210,172600,4418061055,4580,4580,4580,4580,0
|
|
20250210,172500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,172400,4418061055,4580,4580,4580,4580,0
|
|
20250210,172300,4418061055,4580,4580,4580,4580,0
|
|
20250210,172200,4418061055,4580,4580,4580,4580,0
|
|
20250210,172100,4418061055,4580,4580,4580,4580,0
|
|
20250210,172000,4418061055,4580,4580,4580,4580,0
|
|
20250210,171900,4418061055,4580,4580,4580,4580,0
|
|
20250210,171800,4418061055,4580,4580,4580,4580,0
|
|
20250210,171700,4418061055,4580,4580,4580,4580,0
|
|
20250210,171600,4418061055,4580,4580,4580,4580,0
|
|
20250210,171500,4418061055,4580,4580,4580,4580,0
|
|
20250210,171400,4418061055,4580,4580,4580,4580,0
|
|
20250210,171300,4418061055,4580,4580,4580,4580,0
|
|
20250210,171200,4418061055,4580,4580,4580,4580,0
|
|
20250210,171100,4418061055,4580,4580,4580,4580,0
|
|
20250210,171000,4418061055,4580,4580,4580,4580,0
|
|
20250210,170900,4418061055,4580,4580,4580,4580,0
|
|
20250210,170800,4418061055,4580,4580,4580,4580,0
|
|
20250210,170700,4418061055,4580,4580,4580,4580,0
|
|
20250210,170600,4418061055,4580,4580,4580,4580,0
|
|
20250210,170500,4418061055,4580,4580,4580,4580,0
|
|
20250210,170400,4418061055,4580,4580,4580,4580,0
|
|
20250210,170300,4418061055,4580,4580,4580,4580,0
|
|
20250210,170200,4418061055,4580,4580,4580,4580,0
|
|
20250210,170100,4418061055,4580,4580,4580,4580,0
|
|
20250210,170000,4418061055,4580,4580,4580,4580,0
|
|
20250210,165900,4418061055,4580,4580,4580,4580,0
|
|
20250210,165800,4418061055,4580,4580,4580,4580,0
|
|
20250210,165700,4418061055,4580,4580,4580,4580,0
|
|
20250210,165600,4418061055,4580,4580,4580,4580,0
|
|
20250210,165500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,165400,4418061055,4580,4580,4580,4580,0
|
|
20250210,165300,4418061055,4580,4580,4580,4580,0
|
|
20250210,165200,4418061055,4580,4580,4580,4580,0
|
|
20250210,165100,4418061055,4580,4580,4580,4580,0
|
|
20250210,165000,4418061055,4580,4580,4580,4580,0
|
|
20250210,164900,4418061055,4580,4580,4580,4580,0
|
|
20250210,164800,4418061055,4580,4580,4580,4580,0
|
|
20250210,164700,4418061055,4580,4580,4580,4580,0
|
|
20250210,164600,4418061055,4580,4580,4580,4580,0
|
|
20250210,164500,4418061055,4580,4580,4580,4580,0
|
|
20250210,164400,4418061055,4580,4580,4580,4580,0
|
|
20250210,164300,4418061055,4580,4580,4580,4580,0
|
|
20250210,164200,4418061055,4580,4580,4580,4580,0
|
|
20250210,164100,4418061055,4580,4580,4580,4580,0
|
|
20250210,164000,4418061055,4580,4580,4580,4580,0
|
|
20250210,163900,4418061055,4580,4580,4580,4580,0
|
|
20250210,163800,4418061055,4580,4580,4580,4580,0
|
|
20250210,163700,4418061055,4580,4580,4580,4580,0
|
|
20250210,163600,4418061055,4580,4580,4580,4580,0
|
|
20250210,163500,4418061055,4580,4580,4580,4580,0
|
|
20250210,163400,4418061055,4580,4580,4580,4580,0
|
|
20250210,163300,4418061055,4580,4580,4580,4580,0
|
|
20250210,163200,4418061055,4580,4580,4580,4580,0
|
|
20250210,163100,4418061055,4580,4580,4580,4580,0
|
|
20250210,163000,4418061055,4580,4580,4580,4580,0
|
|
20250210,162900,4418061055,4580,4580,4580,4580,0
|
|
20250210,162800,4418061055,4580,4580,4580,4580,0
|
|
20250210,162700,4418061055,4580,4580,4580,4580,0
|
|
20250210,162600,4418061055,4580,4580,4580,4580,0
|
|
20250210,162500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,162400,4418061055,4580,4580,4580,4580,0
|
|
20250210,162300,4418061055,4580,4580,4580,4580,0
|
|
20250210,162200,4418061055,4580,4580,4580,4580,0
|
|
20250210,162100,4418061055,4580,4580,4580,4580,0
|
|
20250210,162000,4418061055,4580,4580,4580,4580,0
|
|
20250210,161900,4418061055,4580,4580,4580,4580,0
|
|
20250210,161800,4418061055,4580,4580,4580,4580,0
|
|
20250210,161700,4418061055,4580,4580,4580,4580,0
|
|
20250210,161600,4418061055,4580,4580,4580,4580,0
|
|
20250210,161500,4418061055,4580,4580,4580,4580,0
|
|
20250210,161400,4418061055,4580,4580,4580,4580,0
|
|
20250210,161300,4418061055,4580,4580,4580,4580,0
|
|
20250210,161200,4418061055,4580,4580,4580,4580,0
|
|
20250210,161100,4418061055,4580,4580,4580,4580,0
|
|
20250210,161000,4418061055,4580,4580,4580,4580,0
|
|
20250210,160900,4418061055,4580,4580,4580,4580,0
|
|
20250210,160800,4418061055,4580,4580,4580,4580,0
|
|
20250210,160700,4418061055,4580,4580,4580,4580,0
|
|
20250210,160600,4418061055,4580,4580,4580,4580,0
|
|
20250210,160500,4418061055,4580,4580,4580,4580,0
|
|
20250210,160400,4418061055,4580,4580,4580,4580,0
|
|
20250210,160300,4418061055,4580,4580,4580,4580,0
|
|
20250210,160200,4418061055,4580,4580,4580,4580,0
|
|
20250210,160100,4418061055,4580,4580,4580,4580,0
|
|
20250210,160000,4418061055,4580,4580,4580,4580,0
|
|
20250210,155900,4418061055,4580,4580,4580,4580,0
|
|
20250210,155800,4418061055,4580,4580,4580,4580,0
|
|
20250210,155700,4418061055,4580,4580,4580,4580,0
|
|
20250210,155600,4418061055,4580,4580,4580,4580,0
|
|
20250210,155500,4418061055,4580,4580,4580,4580,27568
|
|
20250210,155400,4418061055,4580,4580,4580,4580,0
|
|
20250210,155300,4418061055,4580,4580,4580,4580,0
|
|
20250210,155200,4418061055,4580,4580,4580,4580,0
|
|
20250210,155100,4418061055,4580,4580,4580,4580,0
|
|
20250210,155000,4418061055,4580,4580,4580,4580,0
|
|
20250210,154900,4418061055,4580,4580,4580,4580,0
|
|
20250210,154800,4418061055,4580,4580,4580,4580,0
|
|
20250210,154700,4418061055,4580,4580,4580,4580,0
|
|
20250210,154600,4418061055,4580,4580,4580,4580,0
|
|
20250210,154500,4418061055,4580,4580,4580,4580,0
|
|
20250210,154400,4418061055,4580,4580,4580,4580,0
|
|
20250210,154300,4418061055,4580,4580,4580,4580,0
|
|
20250210,154200,4418061055,4580,4580,4580,4580,0
|
|
20250210,154100,4418061055,4580,4580,4580,4580,0
|
|
20250210,154000,4418061055,4580,4580,4580,4580,0
|
|
20250210,153900,4418061055,4580,4580,4580,4580,0
|
|
20250210,153800,4418061055,4580,4580,4580,4580,0
|
|
20250210,153700,4418061055,4580,4580,4580,4580,0
|
|
20250210,153600,4418061055,4580,4580,4580,4580,0
|
|
20250210,153500,4418061055,4580,4580,4580,4580,0
|
|
20250210,153400,4418061055,4580,4580,4580,4580,0
|
|
20250210,153300,4418061055,4580,4580,4580,4580,0
|
|
20250210,153200,4418061055,4580,4580,4580,4580,0
|
|
20250210,153100,4418061055,4580,4580,4580,4580,0
|
|
20250210,153000,4418061055,4580,4580,4580,4580,27568
|
|
20250210,152900,4291799615,4555,4555,4555,4555,0
|
|
20250210,152800,4291799615,4555,4555,4555,4555,0
|
|
20250210,152700,4291799615,4555,4555,4555,4555,0
|
|
20250210,152600,4291799615,4555,4555,4555,4555,0
|
|
20250210,152500,4291799615,4555,4555,4555,4555,0
|
|
20250210,152400,4291799615,4555,4555,4555,4555,0
|
|
20250210,152300,4291799615,4555,4555,4555,4555,0
|
|
20250210,152200,4291799615,4555,4555,4555,4555,0
|
|
20250210,152100,4291799615,4555,4555,4555,4555,0
|
|
20250210,152000,4291799615,4555,4555,4555,4555,0
|
|
20250210,151900,4291799615,4555,4560,4560,4550,1189
|
|
20250210,151800,4286388120,4560,4550,4560,4550,1444
|
|
20250210,151700,4279810985,4550,4560,4565,4545,3229
|
|
20250210,151600,4265109535,4560,4560,4560,4560,505
|
|
20250210,151500,4262806735,4560,4555,4560,4550,5135
|
|
20250210,151400,4239409170,4550,4550,4550,4550,236
|
|
20250210,151300,4238335370,4545,4545,4555,4545,1803
|
|
20250210,151200,4230136900,4540,4550,4550,4540,894
|
|
20250210,151100,4226069940,4550,4545,4550,4545,2456
|
|
20250210,151000,4214901510,4545,4545,4545,4540,1405
|
|
20250210,150900,4208520980,4545,4540,4545,4540,416
|
|
20250210,150800,4206632305,4545,4545,4545,4535,12666
|
|
20250210,150700,4149141515,4545,4545,4545,4545,3080
|
|
20250210,150600,4135142915,4540,4540,4545,4540,3219
|
|
20250210,150500,4120526455,4545,4540,4550,4540,680
|
|
20250210,150400,4117434745,4540,4545,4545,4540,752
|
|
20250210,150300,4114020325,4545,4545,4545,4540,1210
|
|
20250210,150200,4108522465,4545,4545,4545,4545,32
|
|
20250210,150100,4108377025,4545,4545,4545,4545,163
|
|
20250210,150000,4107636190,4545,4545,4545,4545,0
|
|
20250210,145900,4107636190,4545,4535,4545,4535,1586
|
|
20250210,145800,4100434440,4535,4525,4535,4525,145
|
|
20250210,145700,4099776875,4525,4530,4530,4525,377
|
|
20250210,145600,4098069415,4530,4530,4530,4530,1455
|
|
20250210,145500,4091478265,4530,4530,4530,4530,1016
|
|
20250210,145400,4086875785,4530,4530,4530,4530,5
|
|
20250210,145300,4086853135,4530,4530,4535,4530,1548
|
|
20250210,145200,4079839595,4535,4535,4535,4535,867
|
|
20250210,145100,4075907750,4535,4525,4535,4520,2811
|
|
20250210,145000,4063173060,4525,4525,4525,4525,30
|
|
20250210,144900,4063037310,4525,4525,4525,4525,121
|
|
20250210,144800,4062489785,4530,4530,4530,4530,10
|
|
20250210,144700,4062444485,4530,4530,4530,4530,1
|
|
20250210,144600,4062439955,4530,4530,4530,4530,971
|
|
20250210,144500,4058041325,4535,4530,4535,4525,5295
|
|
20250210,144400,4034055270,4525,4525,4525,4525,118
|
|
20250210,144300,4033521320,4525,4525,4525,4525,0
|
|
20250210,144200,4033521320,4525,4525,4525,4525,79
|
|
20250210,144100,4033163845,4525,4525,4530,4525,644
|
|
20250210,144000,4030249465,4525,4525,4525,4525,237
|
|
20250210,143900,4029177040,4525,4520,4530,4520,564
|
|
20250210,143800,4026624840,4520,4530,4530,4520,5205
|
|
20250210,143700,4003085170,4530,4535,4535,4530,1165
|
|
20250210,143600,3997807685,4535,4540,4540,4535,3126
|
|
20250210,143500,3983631255,4540,4545,4545,4540,1936
|
|
20250210,143400,3974841805,4540,4545,4545,4540,892
|
|
20250210,143300,3970791275,4550,4545,4550,4540,127
|
|
20250210,143200,3970214630,4545,4545,4550,4545,639
|
|
20250210,143100,3967310050,4550,4545,4550,4545,120
|
|
20250210,143000,3966764450,4545,4545,4545,4545,100
|
|
20250210,142900,3966309950,4545,4545,4545,4545,1292
|
|
20250210,142800,3960437810,4550,4550,4550,4550,300
|
|
20250210,142700,3959072810,4550,4550,4555,4550,850
|
|
20250210,142600,3955205300,4550,4545,4550,4545,439
|
|
20250210,142500,3953207860,4545,4550,4550,4545,6888
|
|
20250210,142400,3921870665,4550,4540,4550,4540,2029
|
|
20250210,142300,3912651355,4545,4540,4545,4540,637
|
|
20250210,142200,3909758805,4545,4545,4545,4545,1
|
|
20250210,142100,3909754260,4535,4540,4545,4535,2687
|
|
20250210,142000,3897542395,4540,4545,4545,4540,369
|
|
20250210,141900,3895866630,4540,4535,4540,4535,2411
|
|
20250210,141800,3884920740,4540,4540,4545,4540,2833
|
|
20250210,141700,3872058870,4545,4540,4545,4540,9
|
|
20250210,141600,3872018005,4540,4545,4545,4540,265
|
|
20250210,141500,3870813805,4545,4545,4545,4545,0
|
|
20250210,141400,3870813805,4545,4545,4550,4545,177
|
|
20250210,141300,3870009335,4545,4540,4545,4540,5
|
|
20250210,141200,3869986630,4540,4545,4545,4540,83
|
|
20250210,141100,3869609795,4545,4545,4545,4545,2
|
|
20250210,141000,3869600705,4545,4545,4545,4545,41
|
|
20250210,140900,3869414360,4540,4540,4540,4540,3
|
|
20250210,140800,3869400740,4545,4550,4550,4540,2091
|
|
20250210,140700,3859897210,4545,4540,4545,4540,3277
|
|
20250210,140600,3845010450,4535,4535,4540,4535,645
|
|
20250210,140500,3842084025,4535,4535,4535,4535,406
|
|
20250210,140400,3840242815,4535,4535,4540,4535,331
|
|
20250210,140300,3838741725,4535,4535,4535,4535,141
|
|
20250210,140200,3838102290,4535,4525,4535,4525,755
|
|
20250210,140100,3834682140,4525,4525,4525,4525,100
|
|
20250210,140000,3834229640,4530,4525,4530,4525,2307
|
|
20250210,135900,3823790060,4525,4525,4525,4525,0
|
|
20250210,135800,3823790060,4525,4525,4525,4525,2006
|
|
20250210,135700,3814712910,4525,4530,4530,4525,282
|
|
20250210,135600,3813436610,4530,4530,4530,4525,1063
|
|
20250210,135500,3808622220,4525,4520,4525,4520,1361
|
|
20250210,135400,3802463785,4520,4520,4520,4520,11
|
|
20250210,135300,3802414065,4525,4520,4525,4515,3503
|
|
20250210,135200,3786592995,4520,4520,4525,4520,2449
|
|
20250210,135100,3775522080,4520,4520,4520,4520,599
|
|
20250210,135000,3772814600,4520,4520,4525,4520,962
|
|
20250210,134900,3768466335,4520,4520,4520,4520,830
|
|
20250210,134800,3764714735,4530,4520,4530,4520,626
|
|
20250210,134700,3761885155,4520,4525,4530,4520,4004
|
|
20250210,134600,3743784070,4525,4520,4525,4520,1768
|
|
20250210,134500,3735783970,4515,4530,4530,4515,13341
|
|
20250210,134400,3675517255,4530,4530,4535,4530,554
|
|
20250210,134300,3673005385,4525,4520,4525,4520,4149
|
|
20250210,134200,3654231665,4525,4535,4535,4525,10592
|
|
20250210,134100,3606294005,4525,4530,4530,4525,3815
|
|
20250210,134000,3589013545,4535,4535,4535,4535,39
|
|
20250210,133900,3588836680,4540,4540,4540,4540,17
|
|
20250210,133800,3588759500,4540,4540,4540,4540,58
|
|
20250210,133700,3588496180,4530,4535,4540,4530,2307
|
|
20250210,133600,3578033400,4535,4535,4535,4535,3848
|
|
20250210,133500,3560582720,4530,4540,4540,4530,1128
|
|
20250210,133400,3555469240,4540,4545,4545,4535,3430
|
|
20250210,133300,3539880485,4550,4550,4550,4545,258
|
|
20250210,133200,3538706625,4550,4550,4560,4550,683
|
|
20250210,133100,3535598845,4550,4545,4550,4540,3635
|
|
20250210,133000,3519084790,4545,4545,4545,4545,25
|
|
20250210,132900,3518971165,4545,4545,4545,4545,50
|
|
20250210,132800,3518743915,4540,4530,4540,4530,4934
|
|
20250210,132700,3496360300,4530,4530,4535,4530,1863
|
|
20250210,132600,3487920695,4530,4530,4530,4525,1997
|
|
20250210,132500,3478875370,4530,4540,4540,4530,953
|
|
20250210,132400,3474555430,4540,4535,4540,4535,3845
|
|
20250210,132300,3457118205,4535,4535,4535,4535,968
|
|
20250210,132200,3452728325,4535,4525,4540,4525,11772
|
|
20250210,132100,3399344905,4525,4540,4545,4525,10586
|
|
20250210,132000,3351339620,4535,4535,4535,4525,6235
|
|
20250210,131900,3323079690,4540,4535,4545,4535,3798
|
|
20250210,131800,3305837000,4535,4550,4550,4535,12574
|
|
20250210,131700,3248696540,4550,4550,4550,4550,330
|
|
20250210,131600,3247195040,4550,4555,4555,4545,4880
|
|
20250210,131500,3224983355,4555,4570,4570,4545,46100
|
|
20250210,131400,3015077210,4570,4575,4575,4570,3191
|
|
20250210,131300,3000494325,4575,4580,4580,4575,624
|
|
20250210,131200,2997637970,4580,4580,4580,4580,0
|
|
20250210,131100,2997637970,4580,4580,4580,4580,100
|
|
20250210,131000,2997179970,4580,4580,4580,4580,0
|
|
20250210,130900,2997179970,4580,4580,4580,4580,348
|
|
20250210,130800,2995586130,4580,4575,4580,4575,2443
|
|
20250210,130700,2984409400,4570,4570,4570,4570,0
|
|
20250210,130600,2984409400,4570,4570,4570,4570,190
|
|
20250210,130500,2983541100,4570,4570,4570,4570,400
|
|
20250210,130400,2981713100,4575,4575,4575,4575,0
|
|
20250210,130300,2981713100,4575,4575,4575,4575,50
|
|
20250210,130200,2981484350,4570,4570,4570,4570,450
|
|
20250210,130100,2979427850,4570,4575,4575,4570,203
|
|
20250210,130000,2978499990,4575,4575,4575,4575,2019
|
|
20250210,125900,2969263065,4575,4575,4575,4570,93
|
|
20250210,125800,2968837720,4575,4575,4575,4575,11
|
|
20250210,125700,2968787395,4570,4570,4570,4570,138
|
|
20250210,125600,2968156735,4570,4580,4580,4570,5223
|
|
20250210,125500,2944268020,4585,4580,4585,4580,304
|
|
20250210,125400,2942875680,4595,4595,4595,4580,10185
|
|
20250210,125300,2896223615,4585,4590,4590,4585,1015
|
|
20250210,125200,2891564915,4595,4595,4595,4590,634
|
|
20250210,125100,2888654530,4595,4595,4595,4595,30
|
|
20250210,125000,2888516680,4590,4590,4590,4590,455
|
|
20250210,124900,2886428230,4590,4590,4590,4590,1
|
|
20250210,124800,2886423640,4590,4590,4590,4585,1101
|
|
20250210,124700,2881373795,4595,4595,4595,4595,0
|
|
20250210,124600,2881373795,4595,4595,4595,4595,8
|
|
20250210,124500,2881337035,4590,4590,4590,4590,0
|
|
20250210,124400,2881337035,4590,4590,4590,4590,4
|
|
20250210,124300,2881318675,4585,4590,4590,4585,698
|
|
20250210,124200,2878118300,4585,4595,4595,4585,3321
|
|
20250210,124100,2862888580,4595,4595,4595,4595,4
|
|
20250210,124000,2862870200,4595,4595,4595,4595,227
|
|
20250210,123900,2861827135,4595,4590,4595,4590,2959
|
|
20250210,123800,2848245310,4590,4590,4590,4590,50
|
|
20250210,123700,2848015810,4590,4590,4590,4590,1
|
|
20250210,123600,2848011220,4585,4585,4585,4585,25
|
|
20250210,123500,2847896595,4590,4595,4595,4585,13872
|
|
20250210,123400,2784223925,4600,4600,4600,4595,1331
|
|
20250210,123300,2778107870,4600,4605,4605,4600,1614
|
|
20250210,123200,2770677125,4605,4605,4605,4605,2500
|
|
20250210,123100,2759164625,4600,4600,4600,4600,41
|
|
20250210,123000,2758976025,4595,4595,4595,4595,303
|
|
20250210,122900,2757583740,4595,4600,4600,4595,2301
|
|
20250210,122800,2747005285,4605,4605,4605,4605,0
|
|
20250210,122700,2747005285,4605,4605,4605,4605,0
|
|
20250210,122600,2747005285,4605,4605,4605,4605,34
|
|
20250210,122500,2746848715,4605,4605,4605,4605,1
|
|
20250210,122400,2746844110,4595,4600,4600,4595,758
|
|
20250210,122300,2743357410,4605,4610,4610,4605,1382
|
|
20250210,122200,2736993295,4605,4605,4605,4605,3276
|
|
20250210,122100,2721907315,4605,4600,4605,4600,4287
|
|
20250210,122000,2702181680,4600,4590,4600,4590,6811
|
|
20250210,121900,2670902350,4590,4585,4590,4585,518
|
|
20250210,121800,2668526320,4585,4590,4590,4585,2470
|
|
20250210,121700,2657200320,4590,4590,4590,4590,1278
|
|
20250210,121600,2651334300,4590,4590,4590,4585,3077
|
|
20250210,121500,2637211575,4590,4590,4590,4590,2561
|
|
20250210,121400,2625456585,4595,4595,4595,4595,321
|
|
20250210,121300,2623981590,4595,4595,4600,4595,4005
|
|
20250210,121200,2605577350,4595,4585,4595,4585,1822
|
|
20250210,121100,2597213570,4590,4590,4590,4590,1387
|
|
20250210,121000,2590847240,4590,4595,4595,4590,3326
|
|
20250210,120900,2575569270,4590,4595,4595,4590,3311
|
|
20250210,120800,2560358230,4595,4595,4600,4585,5821
|
|
20250210,120700,2533642610,4600,4600,4605,4600,6071
|
|
20250210,120600,2505706470,4600,4600,4600,4600,1002
|
|
20250210,120500,2501097270,4605,4600,4605,4600,1165
|
|
20250210,120400,2495737450,4600,4615,4615,4600,5607
|
|
20250210,120300,2469925770,4615,4610,4615,4610,1513
|
|
20250210,120200,2462950790,4610,4610,4610,4610,1881
|
|
20250210,120100,2454279380,4610,4610,4615,4610,3405
|
|
20250210,120000,2438581880,4610,4610,4610,4610,10
|
|
20250210,115900,2438535780,4605,4615,4615,4605,815
|
|
20250210,115800,2434777900,4615,4615,4615,4615,0
|
|
20250210,115700,2434777900,4615,4615,4615,4615,256
|
|
20250210,115600,2433596460,4610,4620,4620,4610,2708
|
|
20250210,115500,2421092360,4620,4620,4620,4620,501
|
|
20250210,115400,2418777740,4620,4620,4620,4620,0
|
|
20250210,115300,2418777740,4620,4620,4620,4620,51
|
|
20250210,115200,2418542120,4625,4625,4625,4625,170
|
|
20250210,115100,2417755870,4625,4630,4630,4625,1268
|
|
20250210,115000,2411888370,4630,4630,4630,4630,109
|
|
20250210,114900,2411383700,4625,4625,4625,4625,3909
|
|
20250210,114800,2393304575,4625,4625,4625,4625,21
|
|
20250210,114700,2393207450,4620,4625,4625,4620,1260
|
|
20250210,114600,2387380885,4620,4625,4625,4620,11
|
|
20250210,114500,2387330060,4625,4620,4625,4620,1982
|
|
20250210,114400,2378173210,4620,4615,4620,4615,1011
|
|
20250210,114300,2373507395,4610,4610,4610,4610,15
|
|
20250210,114200,2373438245,4610,4625,4625,4610,5036
|
|
20250210,114100,2350198070,4625,4635,4635,4625,2729
|
|
20250210,114000,2337567780,4635,4635,4635,4635,0
|
|
20250210,113900,2337567780,4635,4625,4635,4625,4356
|
|
20250210,113800,2317401065,4625,4625,4625,4625,0
|
|
20250210,113700,2317401065,4625,4620,4625,4620,111
|
|
20250210,113600,2316887745,4620,4620,4620,4620,277
|
|
20250210,113500,2315608005,4620,4620,4620,4620,500
|
|
20250210,113400,2313298005,4620,4620,4620,4620,0
|
|
20250210,113300,2313298005,4620,4620,4620,4620,1046
|
|
20250210,113200,2308465485,4620,4620,4620,4620,3000
|
|
20250210,113100,2294605485,4625,4625,4625,4625,49
|
|
20250210,113000,2294378860,4625,4630,4630,4625,1274
|
|
20250210,112900,2288486305,4625,4625,4625,4625,869
|
|
20250210,112800,2284467180,4625,4615,4625,4615,11955
|
|
20250210,112700,2229246475,4620,4620,4620,4620,0
|
|
20250210,112600,2229246475,4620,4615,4620,4615,176
|
|
20250210,112500,2228434150,4615,4615,4615,4615,285
|
|
20250210,112400,2227118875,4615,4615,4615,4615,3
|
|
20250210,112300,2227105030,4610,4610,4615,4605,5725
|
|
20250210,112200,2200705350,4610,4610,4610,4610,23
|
|
20250210,112100,2200599320,4610,4610,4610,4610,0
|
|
20250210,112000,2200599320,4610,4615,4615,4610,2243
|
|
20250210,111900,2190256135,4615,4615,4615,4615,0
|
|
20250210,111800,2190256135,4615,4615,4615,4615,645
|
|
20250210,111700,2187279460,4620,4620,4625,4605,3631
|
|
20250210,111600,2170508730,4625,4625,4625,4625,2020
|
|
20250210,111500,2161166230,4625,4625,4625,4625,1923
|
|
20250210,111400,2152272355,4625,4625,4625,4625,2032
|
|
20250210,111300,2142874355,4625,4625,4630,4625,2966
|
|
20250210,111200,2129156555,4620,4620,4620,4620,301
|
|
20250210,111100,2127765935,4620,4615,4620,4615,7
|
|
20250210,111000,2127733605,4615,4615,4615,4615,2086
|
|
20250210,110900,2118106715,4615,4615,4615,4615,0
|
|
20250210,110800,2118106715,4615,4615,4615,4615,110
|
|
20250210,110700,2117599065,4615,4615,4615,4615,183
|
|
20250210,110600,2116754520,4620,4620,4620,4620,30
|
|
20250210,110500,2116615920,4610,4610,4610,4610,3100
|
|
20250210,110400,2102324920,4610,4610,4610,4610,17
|
|
20250210,110300,2102246550,4610,4605,4610,4605,1114
|
|
20250210,110200,2097116560,4610,4610,4610,4610,60
|
|
20250210,110100,2096839960,4610,4610,4610,4610,19
|
|
20250210,110000,2096752370,4610,4620,4620,4610,1092
|
|
20250210,105900,2091716560,4620,4620,4625,4620,1255
|
|
20250210,105800,2085918370,4620,4610,4620,4610,42
|
|
20250210,105700,2085724485,4610,4600,4615,4595,20139
|
|
20250210,105600,1993028375,4600,4595,4600,4595,186
|
|
20250210,105500,1992173005,4595,4595,4595,4595,6
|
|
20250210,105400,1992145435,4595,4590,4595,4590,212
|
|
20250210,105300,1991171995,4590,4585,4595,4580,5996
|
|
20250210,105200,1963682505,4580,4585,4585,4580,61
|
|
20250210,105100,1963402985,4585,4580,4585,4580,504
|
|
20250210,105000,1961092165,4585,4590,4590,4575,7719
|
|
20250210,104900,1925708525,4590,4605,4605,4590,6186
|
|
20250210,104800,1897292665,4605,4600,4605,4595,4975
|
|
20250210,104700,1874412615,4595,4595,4595,4595,1256
|
|
20250210,104600,1868641295,4595,4595,4595,4595,15
|
|
20250210,104500,1868572370,4595,4595,4600,4590,1999
|
|
20250210,104400,1859385150,4590,4600,4600,4590,3907
|
|
20250210,104300,1841426275,4600,4595,4600,4595,267
|
|
20250210,104200,1840198740,4595,4595,4595,4595,413
|
|
20250210,104100,1838301005,4595,4600,4600,4595,709
|
|
20250210,104000,1835042000,4595,4595,4595,4595,209
|
|
20250210,103900,1834081645,4595,4595,4595,4595,155
|
|
20250210,103800,1833369420,4595,4595,4600,4595,3088
|
|
20250210,103700,1819175230,4595,4595,4595,4595,35
|
|
20250210,103600,1819014405,4595,4595,4595,4595,375
|
|
20250210,103500,1817291280,4595,4595,4595,4595,1400
|
|
20250210,103400,1810858280,4595,4595,4595,4590,1149
|
|
20250210,103300,1805578680,4595,4595,4600,4590,825
|
|
20250210,103200,1801787825,4595,4600,4600,4595,15
|
|
20250210,103100,1801718875,4595,4595,4595,4595,1
|
|
20250210,103000,1801714280,4595,4585,4595,4585,4953
|
|
20250210,102900,1778983050,4585,4580,4585,4580,1636
|
|
20250210,102800,1771483750,4585,4590,4590,4580,2529
|
|
20250210,102700,1759887955,4585,4590,4590,4585,339
|
|
20250210,102600,1758332005,4590,4590,4590,4585,1463
|
|
20250210,102500,1751623130,4590,4590,4590,4590,462
|
|
20250210,102400,1749502550,4590,4585,4590,4585,6903
|
|
20250210,102300,1717836565,4585,4590,4590,4585,3216
|
|
20250210,102200,1703075145,4590,4590,4595,4590,266
|
|
20250210,102100,1701853805,4595,4595,4600,4595,1566
|
|
20250210,102000,1694658010,4600,4595,4600,4595,361
|
|
20250210,101900,1692997450,4595,4590,4595,4590,514
|
|
20250210,101800,1690635760,4590,4590,4590,4590,55
|
|
20250210,101700,1690383310,4590,4595,4595,4585,4549
|
|
20250210,101600,1669485515,4595,4605,4605,4595,1939
|
|
20250210,101500,1660563785,4605,4600,4610,4600,1083
|
|
20250210,101400,1655578000,4600,4600,4600,4595,3790
|
|
20250210,101300,1638144065,4600,4620,4620,4600,11109
|
|
20250210,101200,1586948215,4620,4625,4625,4620,1586
|
|
20250210,101100,1579620090,4625,4625,4625,4625,2434
|
|
20250210,101000,1568362840,4630,4620,4630,4620,2491
|
|
20250210,100900,1556841845,4620,4620,4620,4620,12
|
|
20250210,100800,1556786405,4620,4630,4630,4620,1449
|
|
20250210,100700,1550084460,4630,4630,4630,4625,601
|
|
20250210,100600,1547302050,4625,4625,4625,4625,0
|
|
20250210,100500,1547302050,4625,4630,4630,4625,661
|
|
20250210,100400,1544241635,4630,4635,4640,4630,3444
|
|
20250210,100300,1528290550,4640,4630,4640,4630,1371
|
|
20250210,100200,1521940565,4630,4630,4630,4630,8001
|
|
20250210,100100,1484895935,4630,4610,4630,4610,5557
|
|
20250210,100000,1459216970,4610,4615,4615,4610,2931
|
|
20250210,095900,1445696550,4620,4620,4620,4620,1252
|
|
20250210,095800,1439912310,4630,4630,4635,4630,85
|
|
20250210,095700,1439518395,4620,4620,4620,4620,255
|
|
20250210,095600,1438340295,4620,4615,4620,4615,1798
|
|
20250210,095500,1430041525,4615,4615,4615,4615,1070
|
|
20250210,095400,1425103475,4615,4625,4625,4615,2657
|
|
20250210,095300,1412828100,4625,4635,4635,4625,1986
|
|
20250210,095200,1403640875,4640,4635,4640,4630,2031
|
|
20250210,095100,1394236655,4630,4635,4640,4630,1469
|
|
20250210,095000,1387427820,4640,4635,4640,4630,1450
|
|
20250210,094900,1380712100,4635,4635,4635,4630,1179
|
|
20250210,094800,1375252120,4640,4640,4645,4635,1242
|
|
20250210,094700,1369489155,4645,4635,4645,4635,1351
|
|
20250210,094600,1363222920,4635,4645,4645,4625,1240
|
|
20250210,094500,1357479395,4640,4645,4650,4635,891
|
|
20250210,094400,1353343170,4640,4650,4655,4640,2411
|
|
20250210,094300,1342142120,4645,4655,4655,4645,5571
|
|
20250210,094200,1316251650,4655,4665,4670,4655,2667
|
|
20250210,094100,1303813860,4665,4670,4690,4665,7325
|
|
20250210,094000,1269553985,4670,4655,4670,4655,8804
|
|
20250210,093900,1228538875,4655,4695,4700,4655,5976
|
|
20250210,093800,1200609365,4695,4650,4700,4650,20077
|
|
20250210,093700,1106787315,4645,4645,4650,4645,191
|
|
20250210,093600,1105900020,4650,4650,4650,4650,1475
|
|
20250210,093500,1099041270,4650,4645,4650,4640,1686
|
|
20250210,093400,1091205800,4645,4640,4645,4635,4481
|
|
20250210,093300,1070422685,4640,4635,4640,4630,3030
|
|
20250210,093200,1056386700,4635,4630,4635,4630,152
|
|
20250210,093100,1055682680,4630,4640,4640,4630,3516
|
|
20250210,093000,1039372220,4640,4635,4645,4630,3885
|
|
20250210,092900,1021369035,4635,4635,4635,4630,1479
|
|
20250210,092800,1014516435,4635,4645,4650,4635,3978
|
|
20250210,092700,996063225,4645,4650,4650,4640,3445
|
|
20250210,092600,980047980,4655,4645,4655,4640,770
|
|
20250210,092500,976466260,4645,4645,4645,4645,24
|
|
20250210,092400,976354780,4645,4635,4645,4635,1236
|
|
20250210,092300,970619715,4645,4645,4650,4640,3999
|
|
20250210,092200,952063215,4650,4645,4650,4645,1191
|
|
20250210,092100,946525110,4640,4650,4655,4640,846
|
|
20250210,092000,942593470,4650,4660,4660,4650,1927
|
|
20250210,091900,933628545,4655,4670,4670,4645,12830
|
|
20250210,091800,873933070,4670,4660,4670,4660,5316
|
|
20250210,091700,849146820,4660,4660,4660,4655,285
|
|
20250210,091600,847818735,4660,4665,4670,4650,3990
|
|
20250210,091500,829232565,4660,4650,4665,4650,2329
|
|
20250210,091400,818382760,4655,4675,4680,4650,5078
|
|
20250210,091300,794721815,4675,4640,4675,4635,8720
|
|
20250210,091200,754172055,4640,4650,4650,4635,9201
|
|
20250210,091100,711452030,4650,4650,4660,4645,6106
|
|
20250210,091000,683057320,4650,4625,4655,4625,11175
|
|
20250210,090900,631194020,4630,4625,4650,4620,21331
|
|
20250210,090800,532305390,4630,4575,4630,4575,11162
|
|
20250210,090700,480891840,4575,4560,4580,4560,14344
|
|
20250210,090600,415315705,4560,4570,4575,4555,12944
|
|
20250210,090500,356182835,4565,4560,4580,4560,5649
|
|
20250210,090400,330355735,4575,4550,4575,4545,10613
|
|
20250210,090300,281941515,4550,4560,4565,4545,16451
|
|
20250210,090200,207064580,4560,4580,4585,4560,16706
|
|
20250210,090100,130713860,4580,4605,4625,4580,5373
|
|
20250210,090000,106038335,4605,4600,4650,4590,22731
|