580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,183700,626219580,3750,3750,3750,3750,1811
|
|
20250214,183600,626219580,3750,3750,3750,3750,0
|
|
20250214,183500,626219580,3750,3750,3750,3750,0
|
|
20250214,183400,626219580,3750,3750,3750,3750,0
|
|
20250214,183300,626219580,3750,3750,3750,3750,0
|
|
20250214,183200,626219580,3750,3750,3750,3750,0
|
|
20250214,183100,626219580,3750,3750,3750,3750,0
|
|
20250214,183000,626219580,3750,3750,3750,3750,0
|
|
20250214,182900,626219580,3750,3750,3750,3750,0
|
|
20250214,182800,626219580,3750,3750,3750,3750,0
|
|
20250214,182700,626219580,3750,3750,3750,3750,0
|
|
20250214,182600,626219580,3750,3750,3750,3750,0
|
|
20250214,182500,626219580,3750,3750,3750,3750,0
|
|
20250214,182400,626219580,3750,3750,3750,3750,0
|
|
20250214,182300,626219580,3750,3750,3750,3750,0
|
|
20250214,182200,626219580,3750,3750,3750,3750,0
|
|
20250214,182100,626219580,3750,3750,3750,3750,0
|
|
20250214,182000,626219580,3750,3750,3750,3750,0
|
|
20250214,181900,626219580,3750,3750,3750,3750,0
|
|
20250214,181800,626219580,3750,3750,3750,3750,0
|
|
20250214,181700,626219580,3750,3750,3750,3750,0
|
|
20250214,181600,626219580,3750,3750,3750,3750,0
|
|
20250214,181500,626219580,3750,3750,3750,3750,0
|
|
20250214,181400,626219580,3750,3750,3750,3750,0
|
|
20250214,181300,626219580,3750,3750,3750,3750,0
|
|
20250214,181200,626219580,3750,3750,3750,3750,0
|
|
20250214,181100,626219580,3750,3750,3750,3750,0
|
|
20250214,181000,626219580,3750,3750,3750,3750,0
|
|
20250214,180900,626219580,3750,3750,3750,3750,0
|
|
20250214,180800,626219580,3750,3750,3750,3750,0
|
|
20250214,180700,626219580,3750,3750,3750,3750,1811
|
|
20250214,180600,626219580,3750,3750,3750,3750,0
|
|
20250214,180500,626219580,3750,3750,3750,3750,0
|
|
20250214,180400,626219580,3750,3750,3750,3750,0
|
|
20250214,180300,626219580,3750,3750,3750,3750,0
|
|
20250214,180200,626219580,3750,3750,3750,3750,0
|
|
20250214,180100,626219580,3750,3750,3750,3750,0
|
|
20250214,180000,626219580,3750,3750,3750,3750,0
|
|
20250214,175900,626219580,3750,3750,3750,3750,0
|
|
20250214,175800,626219580,3750,3750,3750,3750,0
|
|
20250214,175700,626219580,3750,3750,3750,3750,0
|
|
20250214,175600,626219580,3750,3750,3750,3750,0
|
|
20250214,175500,626219580,3750,3750,3750,3750,0
|
|
20250214,175400,626219580,3750,3750,3750,3750,0
|
|
20250214,175300,626219580,3750,3750,3750,3750,0
|
|
20250214,175200,626219580,3750,3750,3750,3750,0
|
|
20250214,175100,626219580,3750,3750,3750,3750,0
|
|
20250214,175000,626219580,3750,3750,3750,3750,0
|
|
20250214,174900,626219580,3750,3750,3750,3750,0
|
|
20250214,174800,626219580,3750,3750,3750,3750,0
|
|
20250214,174700,626219580,3750,3750,3750,3750,0
|
|
20250214,174600,626219580,3750,3750,3750,3750,0
|
|
20250214,174500,626219580,3750,3750,3750,3750,0
|
|
20250214,174400,626219580,3750,3750,3750,3750,0
|
|
20250214,174300,626219580,3750,3750,3750,3750,0
|
|
20250214,174200,626219580,3750,3750,3750,3750,0
|
|
20250214,174100,626219580,3750,3750,3750,3750,0
|
|
20250214,174000,626219580,3750,3750,3750,3750,0
|
|
20250214,173900,626219580,3750,3750,3750,3750,0
|
|
20250214,173800,626219580,3750,3750,3750,3750,0
|
|
20250214,173700,626219580,3750,3750,3750,3750,1811
|
|
20250214,173600,626219580,3750,3750,3750,3750,0
|
|
20250214,173500,626219580,3750,3750,3750,3750,0
|
|
20250214,173400,626219580,3750,3750,3750,3750,0
|
|
20250214,173300,626219580,3750,3750,3750,3750,0
|
|
20250214,173200,626219580,3750,3750,3750,3750,0
|
|
20250214,173100,626219580,3750,3750,3750,3750,0
|
|
20250214,173000,626219580,3750,3750,3750,3750,0
|
|
20250214,172900,626219580,3750,3750,3750,3750,0
|
|
20250214,172800,626219580,3750,3750,3750,3750,0
|
|
20250214,172700,626219580,3750,3750,3750,3750,0
|
|
20250214,172600,626219580,3750,3750,3750,3750,0
|
|
20250214,172500,626219580,3750,3750,3750,3750,0
|
|
20250214,172400,626219580,3750,3750,3750,3750,0
|
|
20250214,172300,626219580,3750,3750,3750,3750,0
|
|
20250214,172200,626219580,3750,3750,3750,3750,0
|
|
20250214,172100,626219580,3750,3750,3750,3750,0
|
|
20250214,172000,626219580,3750,3750,3750,3750,0
|
|
20250214,171900,626219580,3750,3750,3750,3750,0
|
|
20250214,171800,626219580,3750,3750,3750,3750,0
|
|
20250214,171700,626219580,3750,3750,3750,3750,0
|
|
20250214,171600,626219580,3750,3750,3750,3750,0
|
|
20250214,171500,626219580,3750,3750,3750,3750,0
|
|
20250214,171400,626219580,3750,3750,3750,3750,0
|
|
20250214,171300,626219580,3750,3750,3750,3750,0
|
|
20250214,171200,626219580,3750,3750,3750,3750,0
|
|
20250214,171100,626219580,3750,3750,3750,3750,0
|
|
20250214,171000,626219580,3750,3750,3750,3750,0
|
|
20250214,170900,626219580,3750,3750,3750,3750,0
|
|
20250214,170800,626219580,3750,3750,3750,3750,0
|
|
20250214,170700,626219580,3750,3750,3750,3750,1811
|
|
20250214,170600,626219580,3750,3750,3750,3750,0
|
|
20250214,170500,626219580,3750,3750,3750,3750,0
|
|
20250214,170400,626219580,3750,3750,3750,3750,0
|
|
20250214,170300,626219580,3750,3750,3750,3750,0
|
|
20250214,170200,626219580,3750,3750,3750,3750,0
|
|
20250214,170100,626219580,3750,3750,3750,3750,0
|
|
20250214,170000,626219580,3750,3750,3750,3750,0
|
|
20250214,165900,626219580,3750,3750,3750,3750,0
|
|
20250214,165800,626219580,3750,3750,3750,3750,0
|
|
20250214,165700,626219580,3750,3750,3750,3750,0
|
|
20250214,165600,626219580,3750,3750,3750,3750,0
|
|
20250214,165500,626219580,3750,3750,3750,3750,0
|
|
20250214,165400,626219580,3750,3750,3750,3750,0
|
|
20250214,165300,626219580,3750,3750,3750,3750,0
|
|
20250214,165200,626219580,3750,3750,3750,3750,0
|
|
20250214,165100,626219580,3750,3750,3750,3750,0
|
|
20250214,165000,626219580,3750,3750,3750,3750,0
|
|
20250214,164900,626219580,3750,3750,3750,3750,0
|
|
20250214,164800,626219580,3750,3750,3750,3750,0
|
|
20250214,164700,626219580,3750,3750,3750,3750,0
|
|
20250214,164600,626219580,3750,3750,3750,3750,0
|
|
20250214,164500,626219580,3750,3750,3750,3750,0
|
|
20250214,164400,626219580,3750,3750,3750,3750,0
|
|
20250214,164300,626219580,3750,3750,3750,3750,0
|
|
20250214,164200,626219580,3750,3750,3750,3750,0
|
|
20250214,164100,626219580,3750,3750,3750,3750,0
|
|
20250214,164000,626219580,3750,3750,3750,3750,0
|
|
20250214,163900,626219580,3750,3750,3750,3750,0
|
|
20250214,163800,626219580,3750,3750,3750,3750,0
|
|
20250214,163700,626219580,3750,3750,3750,3750,1811
|
|
20250214,163600,626219580,3750,3750,3750,3750,0
|
|
20250214,163500,626219580,3750,3750,3750,3750,0
|
|
20250214,163400,626219580,3750,3750,3750,3750,0
|
|
20250214,163300,626219580,3750,3750,3750,3750,0
|
|
20250214,163200,626219580,3750,3750,3750,3750,0
|
|
20250214,163100,626219580,3750,3750,3750,3750,0
|
|
20250214,163000,626219580,3750,3750,3750,3750,0
|
|
20250214,162900,626219580,3750,3750,3750,3750,0
|
|
20250214,162800,626219580,3750,3750,3750,3750,0
|
|
20250214,162700,626219580,3750,3750,3750,3750,0
|
|
20250214,162600,626219580,3750,3750,3750,3750,0
|
|
20250214,162500,626219580,3750,3750,3750,3750,0
|
|
20250214,162400,626219580,3750,3750,3750,3750,0
|
|
20250214,162300,626219580,3750,3750,3750,3750,0
|
|
20250214,162200,626219580,3750,3750,3750,3750,0
|
|
20250214,162100,626219580,3750,3750,3750,3750,0
|
|
20250214,162000,626219580,3750,3750,3750,3750,0
|
|
20250214,161900,626219580,3750,3750,3750,3750,0
|
|
20250214,161800,626219580,3750,3750,3750,3750,0
|
|
20250214,161700,626219580,3750,3750,3750,3750,0
|
|
20250214,161600,626219580,3750,3750,3750,3750,0
|
|
20250214,161500,626219580,3750,3750,3750,3750,0
|
|
20250214,161400,626219580,3750,3750,3750,3750,0
|
|
20250214,161300,626219580,3750,3750,3750,3750,0
|
|
20250214,161200,626219580,3750,3750,3750,3750,0
|
|
20250214,161100,626219580,3750,3750,3750,3750,0
|
|
20250214,161000,626219580,3750,3750,3750,3750,0
|
|
20250214,160900,626219580,3750,3750,3750,3750,0
|
|
20250214,160800,626219580,3750,3750,3750,3750,0
|
|
20250214,160700,626219580,3750,3750,3750,3750,1811
|
|
20250214,160600,626219580,3750,3750,3750,3750,0
|
|
20250214,160500,626219580,3750,3750,3750,3750,0
|
|
20250214,160400,626219580,3750,3750,3750,3750,0
|
|
20250214,160300,626219580,3750,3750,3750,3750,0
|
|
20250214,160200,626219580,3750,3750,3750,3750,0
|
|
20250214,160100,626219580,3750,3750,3750,3750,0
|
|
20250214,160000,626219580,3750,3750,3750,3750,0
|
|
20250214,155900,626219580,3750,3750,3750,3750,0
|
|
20250214,155800,626219580,3750,3750,3750,3750,0
|
|
20250214,155700,626219580,3750,3750,3750,3750,0
|
|
20250214,155600,626219580,3750,3750,3750,3750,0
|
|
20250214,155500,626219580,3750,3750,3750,3750,0
|
|
20250214,155400,626219580,3750,3750,3750,3750,0
|
|
20250214,155300,626219580,3750,3750,3750,3750,0
|
|
20250214,155200,626219580,3750,3750,3750,3750,0
|
|
20250214,155100,626219580,3750,3750,3750,3750,0
|
|
20250214,155000,626219580,3750,3750,3750,3750,0
|
|
20250214,154900,626219580,3750,3750,3750,3750,0
|
|
20250214,154800,626219580,3750,3750,3750,3750,0
|
|
20250214,154700,626219580,3750,3750,3750,3750,0
|
|
20250214,154600,626219580,3750,3750,3750,3750,0
|
|
20250214,154500,626219580,3750,3750,3750,3750,0
|
|
20250214,154400,626219580,3750,3750,3750,3750,0
|
|
20250214,154300,626219580,3750,3750,3750,3750,0
|
|
20250214,154200,626219580,3750,3750,3750,3750,0
|
|
20250214,154100,626219580,3750,3750,3750,3750,0
|
|
20250214,154000,626219580,3750,3750,3750,3750,0
|
|
20250214,153900,626219580,3750,3750,3750,3750,0
|
|
20250214,153800,626219580,3750,3750,3750,3750,0
|
|
20250214,153700,626219580,3750,3750,3750,3750,1811
|
|
20250214,153600,626219580,3750,3750,3750,3750,0
|
|
20250214,153500,626219580,3750,3750,3750,3750,0
|
|
20250214,153400,626219580,3750,3750,3750,3750,0
|
|
20250214,153300,626219580,3750,3750,3750,3750,0
|
|
20250214,153200,626219580,3750,3750,3750,3750,0
|
|
20250214,153100,626219580,3750,3750,3750,3750,0
|
|
20250214,153000,626219580,3750,3750,3750,3750,1811
|
|
20250214,152900,619428330,3765,3765,3765,3765,0
|
|
20250214,152800,619428330,3765,3765,3765,3765,0
|
|
20250214,152700,619428330,3765,3765,3765,3765,0
|
|
20250214,152600,619428330,3765,3765,3765,3765,0
|
|
20250214,152500,619428330,3765,3765,3765,3765,0
|
|
20250214,152400,619428330,3765,3765,3765,3765,0
|
|
20250214,152300,619428330,3765,3765,3765,3765,0
|
|
20250214,152200,619428330,3765,3765,3765,3765,0
|
|
20250214,152100,619428330,3765,3765,3765,3765,0
|
|
20250214,152000,619428330,3765,3765,3765,3765,0
|
|
20250214,151900,619428330,3765,3765,3765,3765,1
|
|
20250214,151800,619424565,3755,3755,3755,3755,0
|
|
20250214,151700,619424565,3755,3755,3755,3755,0
|
|
20250214,151600,619424565,3755,3755,3755,3755,0
|
|
20250214,151500,619424565,3755,3755,3755,3755,250
|
|
20250214,151400,618485815,3765,3765,3765,3765,0
|
|
20250214,151300,618485815,3765,3765,3765,3765,1
|
|
20250214,151200,618482050,3765,3765,3765,3765,229
|
|
20250214,151100,617619865,3765,3765,3765,3765,0
|
|
20250214,151000,617619865,3765,3765,3765,3765,0
|
|
20250214,150900,617619865,3765,3765,3765,3765,19
|
|
20250214,150800,617548330,3765,3765,3765,3765,109
|
|
20250214,150700,617137945,3765,3765,3765,3765,84
|
|
20250214,150600,616821685,3765,3765,3765,3765,178
|
|
20250214,150500,616151515,3765,3765,3765,3765,0
|
|
20250214,150400,616151515,3765,3765,3765,3765,0
|
|
20250214,150300,616151515,3765,3765,3765,3765,0
|
|
20250214,150200,616151515,3765,3765,3765,3765,0
|
|
20250214,150100,616151515,3765,3765,3765,3765,0
|
|
20250214,150000,616151515,3765,3765,3765,3765,3
|
|
20250214,145900,616140220,3765,3765,3765,3765,0
|
|
20250214,145800,616140220,3765,3765,3765,3765,0
|
|
20250214,145700,616140220,3765,3765,3765,3765,0
|
|
20250214,145600,616140220,3765,3765,3765,3765,0
|
|
20250214,145500,616140220,3765,3765,3765,3765,0
|
|
20250214,145400,616140220,3765,3765,3765,3765,0
|
|
20250214,145300,616140220,3765,3755,3765,3755,10
|
|
20250214,145200,616102660,3755,3755,3755,3755,1
|
|
20250214,145100,616098905,3750,3750,3750,3750,0
|
|
20250214,145000,616098905,3750,3750,3750,3750,69
|
|
20250214,144900,615840155,3750,3750,3750,3750,1
|
|
20250214,144800,615836405,3750,3750,3750,3750,0
|
|
20250214,144700,615836405,3750,3750,3750,3750,0
|
|
20250214,144600,615836405,3750,3750,3750,3750,101
|
|
20250214,144500,615457655,3755,3755,3755,3755,0
|
|
20250214,144400,615457655,3755,3755,3755,3755,0
|
|
20250214,144300,615457655,3755,3755,3755,3755,1
|
|
20250214,144200,615453900,3740,3740,3740,3740,0
|
|
20250214,144100,615453900,3740,3740,3740,3740,0
|
|
20250214,144000,615453900,3740,3740,3740,3740,100
|
|
20250214,143900,615079900,3755,3755,3755,3755,5
|
|
20250214,143800,615061125,3755,3755,3755,3755,0
|
|
20250214,143700,615061125,3755,3755,3755,3755,139
|
|
20250214,143600,614539180,3755,3755,3755,3755,559
|
|
20250214,143500,612440135,3765,3765,3765,3765,0
|
|
20250214,143400,612440135,3765,3765,3765,3765,0
|
|
20250214,143300,612440135,3765,3765,3765,3765,0
|
|
20250214,143200,612440135,3765,3765,3765,3765,0
|
|
20250214,143100,612440135,3765,3765,3765,3765,40
|
|
20250214,143000,612289535,3740,3740,3740,3740,0
|
|
20250214,142900,612289535,3740,3740,3740,3740,0
|
|
20250214,142800,612289535,3740,3770,3770,3740,1787
|
|
20250214,142700,605577585,3775,3775,3775,3775,2
|
|
20250214,142600,605570035,3785,3785,3785,3785,0
|
|
20250214,142500,605570035,3785,3785,3785,3785,0
|
|
20250214,142400,605570035,3785,3785,3785,3785,0
|
|
20250214,142300,605570035,3785,3785,3785,3785,0
|
|
20250214,142200,605570035,3785,3780,3785,3780,20
|
|
20250214,142100,605494345,3785,3785,3785,3785,0
|
|
20250214,142000,605494345,3785,3785,3785,3785,0
|
|
20250214,141900,605494345,3785,3785,3785,3785,0
|
|
20250214,141800,605494345,3785,3785,3785,3785,1
|
|
20250214,141700,605490560,3780,3780,3780,3780,20
|
|
20250214,141600,605414960,3780,3780,3780,3780,0
|
|
20250214,141500,605414960,3780,3780,3780,3780,2
|
|
20250214,141400,605407400,3785,3785,3785,3785,2
|
|
20250214,141300,605399830,3770,3770,3770,3770,56
|
|
20250214,141200,605188710,3770,3770,3770,3770,0
|
|
20250214,141100,605188710,3770,3770,3770,3770,0
|
|
20250214,141000,605188710,3770,3770,3770,3770,0
|
|
20250214,140900,605188710,3770,3770,3770,3770,0
|
|
20250214,140800,605188710,3770,3770,3770,3770,0
|
|
20250214,140700,605188710,3770,3770,3770,3770,0
|
|
20250214,140600,605188710,3770,3770,3770,3770,0
|
|
20250214,140500,605188710,3770,3770,3770,3770,154
|
|
20250214,140400,604608130,3770,3770,3770,3770,6
|
|
20250214,140300,604585510,3770,3770,3770,3770,0
|
|
20250214,140200,604585510,3770,3770,3770,3770,15
|
|
20250214,140100,604528960,3780,3780,3780,3780,0
|
|
20250214,140000,604528960,3780,3775,3780,3775,2
|
|
20250214,135900,604521405,3760,3760,3760,3760,0
|
|
20250214,135800,604521405,3760,3770,3770,3760,100
|
|
20250214,135700,604144620,3780,3780,3780,3780,0
|
|
20250214,135600,604144620,3780,3780,3780,3780,10
|
|
20250214,135500,604106820,3780,3780,3780,3780,0
|
|
20250214,135400,604106820,3780,3780,3780,3780,0
|
|
20250214,135300,604106820,3780,3780,3780,3780,0
|
|
20250214,135200,604106820,3780,3780,3780,3780,0
|
|
20250214,135100,604106820,3780,3780,3780,3780,2
|
|
20250214,135000,604099260,3780,3780,3780,3780,0
|
|
20250214,134900,604099260,3780,3780,3780,3780,0
|
|
20250214,134800,604099260,3780,3775,3780,3775,13
|
|
20250214,134700,604050170,3775,3775,3775,3775,0
|
|
20250214,134600,604050170,3775,3775,3775,3775,0
|
|
20250214,134500,604050170,3775,3775,3775,3775,17
|
|
20250214,134400,603985995,3775,3775,3775,3775,0
|
|
20250214,134300,603985995,3775,3775,3775,3775,243
|
|
20250214,134200,603068670,3775,3775,3775,3775,0
|
|
20250214,134100,603068670,3775,3775,3775,3775,2
|
|
20250214,134000,603061120,3775,3775,3775,3775,0
|
|
20250214,133900,603061120,3775,3775,3775,3775,3
|
|
20250214,133800,603049795,3775,3775,3775,3775,0
|
|
20250214,133700,603049795,3775,3775,3775,3775,0
|
|
20250214,133600,603049795,3775,3775,3775,3775,0
|
|
20250214,133500,603049795,3775,3770,3775,3770,11
|
|
20250214,133400,603008305,3770,3770,3770,3770,0
|
|
20250214,133300,603008305,3770,3770,3770,3770,2
|
|
20250214,133200,603000765,3750,3750,3750,3750,0
|
|
20250214,133100,603000765,3750,3750,3750,3750,1647
|
|
20250214,133000,596824515,3750,3750,3750,3750,10
|
|
20250214,132900,596787015,3750,3750,3750,3750,500
|
|
20250214,132800,594912015,3750,3750,3750,3750,0
|
|
20250214,132700,594912015,3750,3750,3750,3750,0
|
|
20250214,132600,594912015,3750,3750,3750,3750,0
|
|
20250214,132500,594912015,3750,3750,3750,3750,0
|
|
20250214,132400,594912015,3750,3750,3750,3750,0
|
|
20250214,132300,594912015,3750,3745,3750,3745,590
|
|
20250214,132200,592699630,3740,3740,3740,3740,0
|
|
20250214,132100,592699630,3740,3745,3745,3740,313
|
|
20250214,132000,591528255,3745,3745,3745,3745,0
|
|
20250214,131900,591528255,3745,3745,3745,3745,0
|
|
20250214,131800,591528255,3745,3745,3745,3745,0
|
|
20250214,131700,591528255,3745,3745,3745,3745,0
|
|
20250214,131600,591528255,3745,3745,3745,3745,0
|
|
20250214,131500,591528255,3745,3745,3745,3745,0
|
|
20250214,131400,591528255,3745,3745,3745,3745,0
|
|
20250214,131300,591528255,3745,3745,3745,3745,0
|
|
20250214,131200,591528255,3745,3745,3745,3745,21
|
|
20250214,131100,591449610,3745,3745,3745,3745,10
|
|
20250214,131000,591412160,3750,3750,3750,3750,5102
|
|
20250214,130900,572279660,3750,3750,3750,3750,11
|
|
20250214,130800,572238410,3745,3745,3745,3745,1
|
|
20250214,130700,572234665,3750,3750,3750,3750,11
|
|
20250214,130600,572193415,3750,3760,3760,3750,2190
|
|
20250214,130500,563977025,3765,3765,3765,3765,11
|
|
20250214,130400,563935610,3770,3765,3770,3765,21
|
|
20250214,130300,563856530,3770,3770,3770,3770,0
|
|
20250214,130200,563856530,3770,3770,3770,3770,12
|
|
20250214,130100,563811290,3775,3775,3775,3775,13
|
|
20250214,130000,563762215,3770,3770,3770,3770,0
|
|
20250214,125900,563762215,3770,3770,3770,3770,0
|
|
20250214,125800,563762215,3770,3770,3770,3770,0
|
|
20250214,125700,563762215,3770,3770,3770,3770,3
|
|
20250214,125600,563750905,3780,3780,3780,3780,0
|
|
20250214,125500,563750905,3780,3780,3780,3780,0
|
|
20250214,125400,563750905,3780,3780,3780,3780,13
|
|
20250214,125300,563701765,3775,3775,3775,3775,0
|
|
20250214,125200,563701765,3775,3775,3775,3775,0
|
|
20250214,125100,563701765,3775,3775,3775,3775,0
|
|
20250214,125000,563701765,3775,3775,3775,3775,810
|
|
20250214,124900,560644015,3775,3770,3775,3770,1341
|
|
20250214,124800,555585275,3755,3755,3755,3755,0
|
|
20250214,124700,555585275,3755,3755,3755,3755,24
|
|
20250214,124600,555495155,3765,3765,3765,3765,0
|
|
20250214,124500,555495155,3765,3760,3765,3760,89
|
|
20250214,124400,555160465,3750,3750,3750,3750,516
|
|
20250214,124300,553225465,3745,3745,3745,3745,0
|
|
20250214,124200,553225465,3745,3745,3745,3745,0
|
|
20250214,124100,553225465,3745,3745,3745,3745,0
|
|
20250214,124000,553225465,3745,3745,3745,3745,0
|
|
20250214,123900,553225465,3745,3745,3745,3745,0
|
|
20250214,123800,553225465,3745,3750,3750,3745,1095
|
|
20250214,123700,549124640,3750,3755,3755,3750,1073
|
|
20250214,123600,545098540,3770,3770,3770,3770,0
|
|
20250214,123500,545098540,3770,3770,3770,3770,0
|
|
20250214,123400,545098540,3770,3770,3770,3770,0
|
|
20250214,123300,545098540,3770,3770,3770,3770,0
|
|
20250214,123200,545098540,3770,3770,3770,3770,15
|
|
20250214,123100,545041990,3770,3770,3770,3770,0
|
|
20250214,123000,545041990,3770,3770,3770,3770,35
|
|
20250214,122900,544910040,3770,3760,3770,3760,201
|
|
20250214,122800,544154270,3760,3760,3760,3760,50
|
|
20250214,122700,543966270,3760,3760,3760,3760,2
|
|
20250214,122600,543958750,3755,3755,3755,3755,0
|
|
20250214,122500,543958750,3755,3755,3755,3755,0
|
|
20250214,122400,543958750,3755,3755,3755,3755,0
|
|
20250214,122300,543958750,3755,3755,3755,3755,0
|
|
20250214,122200,543958750,3755,3755,3755,3755,0
|
|
20250214,122100,543958750,3755,3755,3755,3755,0
|
|
20250214,122000,543958750,3755,3760,3760,3755,7502
|
|
20250214,121900,515754535,3765,3765,3765,3765,0
|
|
20250214,121800,515754535,3765,3765,3765,3765,0
|
|
20250214,121700,515754535,3765,3765,3765,3765,0
|
|
20250214,121600,515754535,3765,3765,3765,3765,0
|
|
20250214,121500,515754535,3765,3765,3765,3765,0
|
|
20250214,121400,515754535,3765,3765,3765,3765,0
|
|
20250214,121300,515754535,3765,3765,3765,3765,0
|
|
20250214,121200,515754535,3765,3765,3765,3765,0
|
|
20250214,121100,515754535,3765,3765,3765,3765,0
|
|
20250214,121000,515754535,3765,3765,3765,3765,0
|
|
20250214,120900,515754535,3765,3765,3765,3765,27
|
|
20250214,120800,515652880,3770,3770,3770,3770,1
|
|
20250214,120700,515649110,3765,3765,3765,3765,0
|
|
20250214,120600,515649110,3765,3765,3765,3765,28
|
|
20250214,120500,515543690,3770,3770,3770,3770,0
|
|
20250214,120400,515543690,3770,3770,3770,3770,0
|
|
20250214,120300,515543690,3770,3770,3770,3770,3
|
|
20250214,120200,515532380,3765,3765,3765,3765,0
|
|
20250214,120100,515532380,3765,3765,3765,3765,146
|
|
20250214,120000,514982690,3760,3760,3760,3760,0
|
|
20250214,115900,514982690,3760,3760,3760,3760,205
|
|
20250214,115800,514211890,3760,3760,3760,3760,0
|
|
20250214,115700,514211890,3760,3760,3760,3760,40
|
|
20250214,115600,514061490,3760,3760,3760,3760,0
|
|
20250214,115500,514061490,3760,3760,3760,3760,0
|
|
20250214,115400,514061490,3760,3760,3760,3760,0
|
|
20250214,115300,514061490,3760,3760,3760,3760,22
|
|
20250214,115200,513978770,3760,3770,3770,3760,155
|
|
20250214,115100,513394650,3770,3770,3770,3770,0
|
|
20250214,115000,513394650,3770,3770,3770,3770,0
|
|
20250214,114900,513394650,3770,3770,3770,3770,0
|
|
20250214,114800,513394650,3770,3770,3770,3770,1
|
|
20250214,114700,513390880,3770,3770,3770,3770,102
|
|
20250214,114600,513006340,3770,3770,3770,3770,0
|
|
20250214,114500,513006340,3770,3770,3770,3770,20
|
|
20250214,114400,512930940,3770,3770,3770,3770,0
|
|
20250214,114300,512930940,3770,3770,3770,3770,1
|
|
20250214,114200,512927170,3770,3770,3770,3770,0
|
|
20250214,114100,512927170,3770,3770,3770,3770,0
|
|
20250214,114000,512927170,3770,3770,3770,3770,1
|
|
20250214,113900,512923400,3770,3765,3770,3765,200
|
|
20250214,113800,512170395,3770,3770,3770,3770,0
|
|
20250214,113700,512170395,3770,3770,3770,3770,1
|
|
20250214,113600,512166625,3770,3770,3770,3770,3
|
|
20250214,113500,512155315,3770,3770,3770,3770,0
|
|
20250214,113400,512155315,3770,3770,3770,3770,0
|
|
20250214,113300,512155315,3770,3770,3770,3770,0
|
|
20250214,113200,512155315,3770,3770,3770,3770,2
|
|
20250214,113100,512147775,3770,3770,3770,3770,20
|
|
20250214,113000,512072375,3770,3770,3770,3770,3
|
|
20250214,112900,512061065,3775,3775,3775,3775,1
|
|
20250214,112800,512057290,3775,3775,3775,3775,0
|
|
20250214,112700,512057290,3775,3775,3775,3775,0
|
|
20250214,112600,512057290,3775,3775,3775,3775,0
|
|
20250214,112500,512057290,3775,3775,3775,3775,1
|
|
20250214,112400,512053515,3775,3775,3775,3775,3
|
|
20250214,112300,512042190,3775,3775,3775,3775,0
|
|
20250214,112200,512042190,3775,3775,3775,3775,0
|
|
20250214,112100,512042190,3775,3775,3775,3775,1
|
|
20250214,112000,512038415,3775,3775,3775,3775,0
|
|
20250214,111900,512038415,3775,3775,3775,3775,0
|
|
20250214,111800,512038415,3775,3775,3775,3775,0
|
|
20250214,111700,512038415,3775,3775,3775,3775,0
|
|
20250214,111600,512038415,3775,3775,3775,3775,385
|
|
20250214,111500,510585040,3775,3775,3775,3775,1551
|
|
20250214,111400,504730015,3775,3775,3775,3775,1207
|
|
20250214,111300,500173590,3775,3775,3775,3775,0
|
|
20250214,111200,500173590,3775,3775,3775,3775,0
|
|
20250214,111100,500173590,3775,3775,3775,3775,0
|
|
20250214,111000,500173590,3775,3770,3775,3770,730
|
|
20250214,110900,497419865,3770,3770,3770,3770,0
|
|
20250214,110800,497419865,3770,3770,3775,3770,8276
|
|
20250214,110700,466218455,3770,3770,3770,3770,0
|
|
20250214,110600,466218455,3770,3770,3770,3770,1
|
|
20250214,110500,466214685,3755,3755,3755,3755,0
|
|
20250214,110400,466214685,3755,3755,3755,3755,0
|
|
20250214,110300,466214685,3755,3755,3755,3755,0
|
|
20250214,110200,466214685,3755,3755,3755,3755,0
|
|
20250214,110100,466214685,3755,3760,3760,3755,110
|
|
20250214,110000,465801285,3770,3770,3770,3770,0
|
|
20250214,105900,465801285,3770,3770,3770,3770,0
|
|
20250214,105800,465801285,3770,3770,3770,3770,0
|
|
20250214,105700,465801285,3770,3765,3770,3765,633
|
|
20250214,105600,463418035,3765,3765,3765,3765,0
|
|
20250214,105500,463418035,3765,3765,3765,3765,854
|
|
20250214,105400,460202725,3760,3760,3760,3760,0
|
|
20250214,105300,460202725,3760,3760,3760,3760,0
|
|
20250214,105200,460202725,3760,3760,3760,3760,0
|
|
20250214,105100,460202725,3760,3760,3760,3760,30
|
|
20250214,105000,460089925,3760,3760,3760,3760,0
|
|
20250214,104900,460089925,3760,3775,3775,3760,2665
|
|
20250214,104800,450051525,3795,3795,3795,3795,1
|
|
20250214,104700,450047730,3780,3780,3780,3780,0
|
|
20250214,104600,450047730,3780,3785,3785,3780,600
|
|
20250214,104500,447779095,3785,3785,3785,3785,0
|
|
20250214,104400,447779095,3785,3785,3785,3785,40
|
|
20250214,104300,447627695,3780,3780,3780,3780,0
|
|
20250214,104200,447627695,3780,3780,3780,3780,200
|
|
20250214,104100,446871695,3800,3785,3800,3785,90
|
|
20250214,104000,446530625,3780,3780,3780,3780,128
|
|
20250214,103900,446046785,3780,3780,3780,3780,0
|
|
20250214,103800,446046785,3780,3780,3780,3780,0
|
|
20250214,103700,446046785,3780,3780,3780,3780,2
|
|
20250214,103600,446039225,3770,3770,3770,3770,346
|
|
20250214,103500,444734805,3780,3780,3780,3780,3
|
|
20250214,103400,444723465,3780,3780,3780,3780,91
|
|
20250214,103300,444379485,3755,3755,3755,3755,0
|
|
20250214,103200,444379485,3755,3755,3755,3755,0
|
|
20250214,103100,444379485,3755,3755,3755,3755,0
|
|
20250214,103000,444379485,3755,3755,3755,3755,20
|
|
20250214,102900,444304385,3775,3775,3775,3775,0
|
|
20250214,102800,444304385,3775,3755,3775,3755,18574
|
|
20250214,102700,374462780,3750,3750,3750,3750,1055
|
|
20250214,102600,370506530,3755,3755,3755,3755,3
|
|
20250214,102500,370495265,3740,3740,3740,3740,0
|
|
20250214,102400,370495265,3740,3740,3740,3740,100
|
|
20250214,102300,370121265,3750,3750,3750,3750,0
|
|
20250214,102200,370121265,3750,3750,3750,3750,0
|
|
20250214,102100,370121265,3750,3750,3750,3750,96
|
|
20250214,102000,369761265,3740,3740,3740,3740,38
|
|
20250214,101900,369619145,3740,3740,3740,3740,3800
|
|
20250214,101800,355407145,3740,3740,3740,3740,0
|
|
20250214,101700,355407145,3740,3740,3740,3740,1816
|
|
20250214,101600,348615305,3755,3755,3755,3755,0
|
|
20250214,101500,348615305,3755,3760,3760,3755,12
|
|
20250214,101400,348570215,3755,3755,3755,3755,0
|
|
20250214,101300,348570215,3755,3740,3755,3740,531
|
|
20250214,101200,346580670,3725,3725,3730,3725,384
|
|
20250214,101100,345150015,3730,3725,3745,3720,443
|
|
20250214,101000,343496785,3720,3745,3750,3720,3016
|
|
20250214,100900,332231045,3750,3755,3755,3750,587
|
|
20250214,100800,330027650,3750,3755,3755,3750,633
|
|
20250214,100700,327653270,3755,3770,3770,3755,1158
|
|
20250214,100600,323289965,3770,3770,3770,3770,100
|
|
20250214,100500,322912965,3775,3775,3775,3775,0
|
|
20250214,100400,322912965,3775,3770,3775,3770,2
|
|
20250214,100300,322905420,3770,3775,3775,3770,337
|
|
20250214,100200,321633325,3780,3775,3780,3775,305
|
|
20250214,100100,320480430,3775,3790,3790,3775,1046
|
|
20250214,100000,316525590,3790,3790,3790,3790,0
|
|
20250214,095900,316525590,3790,3790,3790,3790,310
|
|
20250214,095800,315350690,3790,3790,3790,3790,0
|
|
20250214,095700,315350690,3790,3795,3795,3790,200
|
|
20250214,095600,314591795,3810,3810,3810,3810,0
|
|
20250214,095500,314591795,3810,3810,3810,3810,0
|
|
20250214,095400,314591795,3810,3810,3810,3810,3
|
|
20250214,095300,314580365,3810,3810,3810,3810,25
|
|
20250214,095200,314485115,3810,3810,3810,3810,0
|
|
20250214,095100,314485115,3810,3810,3810,3810,29
|
|
20250214,095000,314374625,3810,3810,3810,3795,400
|
|
20250214,094900,312854075,3790,3805,3805,3790,7883
|
|
20250214,094800,282968905,3815,3810,3815,3805,121
|
|
20250214,094700,282507935,3810,3835,3835,3810,769
|
|
20250214,094600,279572805,3835,3835,3835,3835,0
|
|
20250214,094500,279572805,3835,3835,3835,3835,1
|
|
20250214,094400,279568970,3840,3840,3840,3840,0
|
|
20250214,094300,279568970,3840,3840,3840,3840,0
|
|
20250214,094200,279568970,3840,3820,3840,3820,410
|
|
20250214,094100,277995575,3820,3800,3820,3795,4298
|
|
20250214,094000,261591420,3810,3815,3815,3810,898
|
|
20250214,093900,258167180,3815,3815,3815,3815,60
|
|
20250214,093800,257938280,3815,3810,3815,3810,662
|
|
20250214,093700,255415455,3795,3795,3795,3795,20
|
|
20250214,093600,255339555,3795,3795,3795,3795,259
|
|
20250214,093500,254356650,3790,3815,3815,3790,4945
|
|
20250214,093400,235609210,3820,3840,3840,3820,1173
|
|
20250214,093300,231118265,3840,3840,3840,3840,51
|
|
20250214,093200,230922425,3845,3840,3845,3835,348
|
|
20250214,093100,229587155,3855,3860,3860,3840,1201
|
|
20250214,093000,224956320,3865,3865,3865,3865,3558
|
|
20250214,092900,211204650,3860,3860,3860,3860,797
|
|
20250214,092800,208128230,3860,3850,3860,3850,3735
|
|
20250214,092700,193747415,3835,3845,3850,3830,860
|
|
20250214,092600,190448070,3845,3845,3850,3845,1161
|
|
20250214,092500,185983375,3830,3845,3845,3820,1505
|
|
20250214,092400,180213975,3850,3850,3850,3835,2898
|
|
20250214,092300,169064720,3860,3840,3860,3840,3576
|
|
20250214,092200,155307360,3840,3815,3840,3815,4253
|
|
20250214,092100,139031520,3800,3805,3805,3800,1250
|
|
20250214,092000,134277105,3810,3820,3820,3810,1334
|
|
20250214,091900,129182980,3840,3825,3840,3820,910
|
|
20250214,091800,125697575,3850,3815,3850,3810,12558
|
|
20250214,091700,77479505,3810,3800,3810,3800,112
|
|
20250214,091600,77053445,3800,3800,3800,3800,0
|
|
20250214,091500,77053445,3800,3790,3800,3790,1425
|
|
20250214,091400,71649450,3790,3790,3790,3790,88
|
|
20250214,091300,71315930,3785,3785,3785,3785,65
|
|
20250214,091200,71069905,3775,3785,3800,3775,376
|
|
20250214,091100,69646730,3785,3795,3795,3785,396
|
|
20250214,091000,68145845,3800,3805,3830,3800,3164
|
|
20250214,090900,56100040,3805,3790,3805,3790,2716
|
|
20250214,090800,45793305,3790,3760,3790,3755,1710
|
|
20250214,090700,39326040,3755,3755,3755,3755,800
|
|
20250214,090600,36322040,3755,3760,3760,3740,488
|
|
20250214,090500,34488480,3745,3745,3745,3745,120
|
|
20250214,090400,34039080,3760,3735,3770,3735,4565
|
|
20250214,090300,16883960,3710,3710,3710,3710,3
|
|
20250214,090200,16872830,3705,3720,3720,3705,67
|
|
20250214,090100,16624300,3735,3750,3750,3725,1517
|
|
20250214,090000,10962815,3760,3695,3765,3695,2944
|