577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,183400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,183300,4155086605,3470,3470,3470,3470,0
|
|
20250213,183200,4155086605,3470,3470,3470,3470,0
|
|
20250213,183100,4155086605,3470,3470,3470,3470,0
|
|
20250213,183000,4155086605,3470,3470,3470,3470,0
|
|
20250213,182900,4155086605,3470,3470,3470,3470,0
|
|
20250213,182800,4155086605,3470,3470,3470,3470,0
|
|
20250213,182700,4155086605,3470,3470,3470,3470,0
|
|
20250213,182600,4155086605,3470,3470,3470,3470,0
|
|
20250213,182500,4155086605,3470,3470,3470,3470,0
|
|
20250213,182400,4155086605,3470,3470,3470,3470,0
|
|
20250213,182300,4155086605,3470,3470,3470,3470,0
|
|
20250213,182200,4155086605,3470,3470,3470,3470,0
|
|
20250213,182100,4155086605,3470,3470,3470,3470,0
|
|
20250213,182000,4155086605,3470,3470,3470,3470,0
|
|
20250213,181900,4155086605,3470,3470,3470,3470,0
|
|
20250213,181800,4155086605,3470,3470,3470,3470,0
|
|
20250213,181700,4155086605,3470,3470,3470,3470,0
|
|
20250213,181600,4155086605,3470,3470,3470,3470,0
|
|
20250213,181500,4155086605,3470,3470,3470,3470,0
|
|
20250213,181400,4155086605,3470,3470,3470,3470,0
|
|
20250213,181300,4155086605,3470,3470,3470,3470,0
|
|
20250213,181200,4155086605,3470,3470,3470,3470,0
|
|
20250213,181100,4155086605,3470,3470,3470,3470,0
|
|
20250213,181000,4155086605,3470,3470,3470,3470,0
|
|
20250213,180900,4155086605,3470,3470,3470,3470,0
|
|
20250213,180800,4155086605,3470,3470,3470,3470,0
|
|
20250213,180700,4155086605,3470,3470,3470,3470,0
|
|
20250213,180600,4155086605,3470,3470,3470,3470,0
|
|
20250213,180500,4155086605,3470,3470,3470,3470,0
|
|
20250213,180400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,180300,4155086605,3470,3470,3470,3470,0
|
|
20250213,180200,4155086605,3470,3470,3470,3470,0
|
|
20250213,180100,4155086605,3470,3470,3470,3470,0
|
|
20250213,180000,4155086605,3470,3470,3470,3470,0
|
|
20250213,175900,4155086605,3470,3470,3470,3470,0
|
|
20250213,175800,4155086605,3470,3470,3470,3470,0
|
|
20250213,175700,4155086605,3470,3470,3470,3470,0
|
|
20250213,175600,4155086605,3470,3470,3470,3470,0
|
|
20250213,175500,4155086605,3470,3470,3470,3470,0
|
|
20250213,175400,4155086605,3470,3470,3470,3470,0
|
|
20250213,175300,4155086605,3470,3470,3470,3470,0
|
|
20250213,175200,4155086605,3470,3470,3470,3470,0
|
|
20250213,175100,4155086605,3470,3470,3470,3470,0
|
|
20250213,175000,4155086605,3470,3470,3470,3470,0
|
|
20250213,174900,4155086605,3470,3470,3470,3470,0
|
|
20250213,174800,4155086605,3470,3470,3470,3470,0
|
|
20250213,174700,4155086605,3470,3470,3470,3470,0
|
|
20250213,174600,4155086605,3470,3470,3470,3470,0
|
|
20250213,174500,4155086605,3470,3470,3470,3470,0
|
|
20250213,174400,4155086605,3470,3470,3470,3470,0
|
|
20250213,174300,4155086605,3470,3470,3470,3470,0
|
|
20250213,174200,4155086605,3470,3470,3470,3470,0
|
|
20250213,174100,4155086605,3470,3470,3470,3470,0
|
|
20250213,174000,4155086605,3470,3470,3470,3470,0
|
|
20250213,173900,4155086605,3470,3470,3470,3470,0
|
|
20250213,173800,4155086605,3470,3470,3470,3470,0
|
|
20250213,173700,4155086605,3470,3470,3470,3470,0
|
|
20250213,173600,4155086605,3470,3470,3470,3470,0
|
|
20250213,173500,4155086605,3470,3470,3470,3470,0
|
|
20250213,173400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,173300,4155086605,3470,3470,3470,3470,0
|
|
20250213,173200,4155086605,3470,3470,3470,3470,0
|
|
20250213,173100,4155086605,3470,3470,3470,3470,0
|
|
20250213,173000,4155086605,3470,3470,3470,3470,0
|
|
20250213,172900,4155086605,3470,3470,3470,3470,0
|
|
20250213,172800,4155086605,3470,3470,3470,3470,0
|
|
20250213,172700,4155086605,3470,3470,3470,3470,0
|
|
20250213,172600,4155086605,3470,3470,3470,3470,0
|
|
20250213,172500,4155086605,3470,3470,3470,3470,0
|
|
20250213,172400,4155086605,3470,3470,3470,3470,0
|
|
20250213,172300,4155086605,3470,3470,3470,3470,0
|
|
20250213,172200,4155086605,3470,3470,3470,3470,0
|
|
20250213,172100,4155086605,3470,3470,3470,3470,0
|
|
20250213,172000,4155086605,3470,3470,3470,3470,0
|
|
20250213,171900,4155086605,3470,3470,3470,3470,0
|
|
20250213,171800,4155086605,3470,3470,3470,3470,0
|
|
20250213,171700,4155086605,3470,3470,3470,3470,0
|
|
20250213,171600,4155086605,3470,3470,3470,3470,0
|
|
20250213,171500,4155086605,3470,3470,3470,3470,0
|
|
20250213,171400,4155086605,3470,3470,3470,3470,0
|
|
20250213,171300,4155086605,3470,3470,3470,3470,0
|
|
20250213,171200,4155086605,3470,3470,3470,3470,0
|
|
20250213,171100,4155086605,3470,3470,3470,3470,0
|
|
20250213,171000,4155086605,3470,3470,3470,3470,0
|
|
20250213,170900,4155086605,3470,3470,3470,3470,0
|
|
20250213,170800,4155086605,3470,3470,3470,3470,0
|
|
20250213,170700,4155086605,3470,3470,3470,3470,0
|
|
20250213,170600,4155086605,3470,3470,3470,3470,0
|
|
20250213,170500,4155086605,3470,3470,3470,3470,0
|
|
20250213,170400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,170300,4155086605,3470,3470,3470,3470,0
|
|
20250213,170200,4155086605,3470,3470,3470,3470,0
|
|
20250213,170100,4155086605,3470,3470,3470,3470,0
|
|
20250213,170000,4155086605,3470,3470,3470,3470,0
|
|
20250213,165900,4155086605,3470,3470,3470,3470,0
|
|
20250213,165800,4155086605,3470,3470,3470,3470,0
|
|
20250213,165700,4155086605,3470,3470,3470,3470,0
|
|
20250213,165600,4155086605,3470,3470,3470,3470,0
|
|
20250213,165500,4155086605,3470,3470,3470,3470,0
|
|
20250213,165400,4155086605,3470,3470,3470,3470,0
|
|
20250213,165300,4155086605,3470,3470,3470,3470,0
|
|
20250213,165200,4155086605,3470,3470,3470,3470,0
|
|
20250213,165100,4155086605,3470,3470,3470,3470,0
|
|
20250213,165000,4155086605,3470,3470,3470,3470,0
|
|
20250213,164900,4155086605,3470,3470,3470,3470,0
|
|
20250213,164800,4155086605,3470,3470,3470,3470,0
|
|
20250213,164700,4155086605,3470,3470,3470,3470,0
|
|
20250213,164600,4155086605,3470,3470,3470,3470,0
|
|
20250213,164500,4155086605,3470,3470,3470,3470,0
|
|
20250213,164400,4155086605,3470,3470,3470,3470,0
|
|
20250213,164300,4155086605,3470,3470,3470,3470,0
|
|
20250213,164200,4155086605,3470,3470,3470,3470,0
|
|
20250213,164100,4155086605,3470,3470,3470,3470,0
|
|
20250213,164000,4155086605,3470,3470,3470,3470,0
|
|
20250213,163900,4155086605,3470,3470,3470,3470,0
|
|
20250213,163800,4155086605,3470,3470,3470,3470,0
|
|
20250213,163700,4155086605,3470,3470,3470,3470,0
|
|
20250213,163600,4155086605,3470,3470,3470,3470,0
|
|
20250213,163500,4155086605,3470,3470,3470,3470,0
|
|
20250213,163400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,163300,4155086605,3470,3470,3470,3470,0
|
|
20250213,163200,4155086605,3470,3470,3470,3470,0
|
|
20250213,163100,4155086605,3470,3470,3470,3470,0
|
|
20250213,163000,4155086605,3470,3470,3470,3470,0
|
|
20250213,162900,4155086605,3470,3470,3470,3470,0
|
|
20250213,162800,4155086605,3470,3470,3470,3470,0
|
|
20250213,162700,4155086605,3470,3470,3470,3470,0
|
|
20250213,162600,4155086605,3470,3470,3470,3470,0
|
|
20250213,162500,4155086605,3470,3470,3470,3470,0
|
|
20250213,162400,4155086605,3470,3470,3470,3470,0
|
|
20250213,162300,4155086605,3470,3470,3470,3470,0
|
|
20250213,162200,4155086605,3470,3470,3470,3470,0
|
|
20250213,162100,4155086605,3470,3470,3470,3470,0
|
|
20250213,162000,4155086605,3470,3470,3470,3470,0
|
|
20250213,161900,4155086605,3470,3470,3470,3470,0
|
|
20250213,161800,4155086605,3470,3470,3470,3470,0
|
|
20250213,161700,4155086605,3470,3470,3470,3470,0
|
|
20250213,161600,4155086605,3470,3470,3470,3470,0
|
|
20250213,161500,4155086605,3470,3470,3470,3470,0
|
|
20250213,161400,4155086605,3470,3470,3470,3470,0
|
|
20250213,161300,4155086605,3470,3470,3470,3470,0
|
|
20250213,161200,4155086605,3470,3470,3470,3470,0
|
|
20250213,161100,4155086605,3470,3470,3470,3470,0
|
|
20250213,161000,4155086605,3470,3470,3470,3470,0
|
|
20250213,160900,4155086605,3470,3470,3470,3470,0
|
|
20250213,160800,4155086605,3470,3470,3470,3470,0
|
|
20250213,160700,4155086605,3470,3470,3470,3470,0
|
|
20250213,160600,4155086605,3470,3470,3470,3470,0
|
|
20250213,160500,4155086605,3470,3470,3470,3470,0
|
|
20250213,160400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,160300,4155086605,3470,3470,3470,3470,0
|
|
20250213,160200,4155086605,3470,3470,3470,3470,0
|
|
20250213,160100,4155086605,3470,3470,3470,3470,0
|
|
20250213,160000,4155086605,3470,3470,3470,3470,0
|
|
20250213,155900,4155086605,3470,3470,3470,3470,0
|
|
20250213,155800,4155086605,3470,3470,3470,3470,0
|
|
20250213,155700,4155086605,3470,3470,3470,3470,0
|
|
20250213,155600,4155086605,3470,3470,3470,3470,0
|
|
20250213,155500,4155086605,3470,3470,3470,3470,0
|
|
20250213,155400,4155086605,3470,3470,3470,3470,0
|
|
20250213,155300,4155086605,3470,3470,3470,3470,0
|
|
20250213,155200,4155086605,3470,3470,3470,3470,0
|
|
20250213,155100,4155086605,3470,3470,3470,3470,0
|
|
20250213,155000,4155086605,3470,3470,3470,3470,0
|
|
20250213,154900,4155086605,3470,3470,3470,3470,0
|
|
20250213,154800,4155086605,3470,3470,3470,3470,0
|
|
20250213,154700,4155086605,3470,3470,3470,3470,0
|
|
20250213,154600,4155086605,3470,3470,3470,3470,0
|
|
20250213,154500,4155086605,3470,3470,3470,3470,0
|
|
20250213,154400,4155086605,3470,3470,3470,3470,0
|
|
20250213,154300,4155086605,3470,3470,3470,3470,0
|
|
20250213,154200,4155086605,3470,3470,3470,3470,0
|
|
20250213,154100,4155086605,3470,3470,3470,3470,0
|
|
20250213,154000,4155086605,3470,3470,3470,3470,0
|
|
20250213,153900,4155086605,3470,3470,3470,3470,0
|
|
20250213,153800,4155086605,3470,3470,3470,3470,0
|
|
20250213,153700,4155086605,3470,3470,3470,3470,0
|
|
20250213,153600,4155086605,3470,3470,3470,3470,0
|
|
20250213,153500,4155086605,3470,3470,3470,3470,0
|
|
20250213,153400,4155086605,3470,3470,3470,3470,20071
|
|
20250213,153300,4155086605,3470,3470,3470,3470,0
|
|
20250213,153200,4155086605,3470,3470,3470,3470,0
|
|
20250213,153100,4155086605,3470,3470,3470,3470,0
|
|
20250213,153000,4155086605,3470,3470,3470,3470,20071
|
|
20250213,152900,4085440235,3470,3470,3470,3470,0
|
|
20250213,152800,4085440235,3470,3470,3470,3470,0
|
|
20250213,152700,4085440235,3470,3470,3470,3470,0
|
|
20250213,152600,4085440235,3470,3470,3470,3470,0
|
|
20250213,152500,4085440235,3470,3470,3470,3470,0
|
|
20250213,152400,4085440235,3470,3470,3470,3470,0
|
|
20250213,152300,4085440235,3470,3470,3470,3470,0
|
|
20250213,152200,4085440235,3470,3470,3470,3470,0
|
|
20250213,152100,4085440235,3470,3470,3470,3470,0
|
|
20250213,152000,4085440235,3470,3470,3470,3470,0
|
|
20250213,151900,4085440235,3470,3465,3470,3460,2324
|
|
20250213,151800,4077382620,3465,3465,3470,3465,1034
|
|
20250213,151700,4073799775,3460,3455,3460,3455,6207
|
|
20250213,151600,4052351810,3460,3470,3470,3460,13685
|
|
20250213,151500,4004968370,3475,3470,3475,3465,4821
|
|
20250213,151400,3988249085,3470,3470,3470,3470,2339
|
|
20250213,151300,3980132755,3470,3475,3480,3470,2144
|
|
20250213,151200,3972687245,3475,3470,3475,3470,988
|
|
20250213,151100,3969257110,3470,3490,3490,3470,2806
|
|
20250213,151000,3959484235,3490,3490,3495,3490,1546
|
|
20250213,150900,3954087905,3490,3490,3495,3490,554
|
|
20250213,150800,3952154425,3490,3505,3505,3490,245
|
|
20250213,150700,3951296785,3505,3505,3510,3490,5689
|
|
20250213,150600,3931358885,3505,3470,3505,3465,18031
|
|
20250213,150500,3868435300,3470,3470,3470,3460,2106
|
|
20250213,150400,3861143485,3470,3470,3470,3470,556
|
|
20250213,150300,3859214165,3470,3460,3470,3460,1142
|
|
20250213,150200,3855262835,3460,3460,3460,3460,512
|
|
20250213,150100,3853491315,3460,3460,3480,3460,3757
|
|
20250213,150000,3840485740,3460,3480,3480,3460,342
|
|
20250213,145900,3839298380,3460,3480,3485,3455,4815
|
|
20250213,145800,3822541180,3485,3470,3490,3455,9056
|
|
20250213,145700,3791047295,3460,3455,3470,3455,1529
|
|
20250213,145600,3785756975,3455,3470,3470,3455,12
|
|
20250213,145500,3785715500,3455,3455,3455,3450,1467
|
|
20250213,145400,3780651845,3455,3460,3460,3450,1626
|
|
20250213,145300,3775033990,3460,3465,3465,3460,620
|
|
20250213,145200,3772887290,3455,3455,3470,3455,143
|
|
20250213,145100,3772393195,3470,3470,3470,3470,1
|
|
20250213,145000,3772389725,3450,3460,3470,3450,16492
|
|
20250213,144900,3715415550,3455,3460,3470,3450,10240
|
|
20250213,144800,3680078965,3455,3450,3455,3450,675
|
|
20250213,144700,3677746845,3450,3470,3470,3450,10141
|
|
20250213,144600,3642744925,3455,3465,3470,3455,10001
|
|
20250213,144500,3608141990,3465,3465,3465,3465,0
|
|
20250213,144400,3608141990,3465,3470,3475,3465,1693
|
|
20250213,144300,3602273825,3465,3465,3465,3465,0
|
|
20250213,144200,3602273825,3465,3470,3470,3465,1892
|
|
20250213,144100,3595713590,3480,3480,3480,3480,27
|
|
20250213,144000,3595619630,3460,3480,3480,3460,15507
|
|
20250213,143900,3541897510,3475,3485,3485,3475,9655
|
|
20250213,143800,3508293370,3485,3490,3490,3485,923
|
|
20250213,143700,3505075215,3490,3490,3490,3485,212
|
|
20250213,143600,3504336335,3485,3485,3485,3485,142
|
|
20250213,143500,3503841465,3485,3485,3485,3485,254
|
|
20250213,143400,3502956275,3485,3490,3490,3485,57
|
|
20250213,143300,3502757490,3485,3490,3490,3485,346
|
|
20250213,143200,3501551150,3495,3490,3495,3485,1001
|
|
20250213,143100,3498060370,3495,3490,3495,3490,370
|
|
20250213,143000,3496768920,3490,3490,3490,3490,1
|
|
20250213,142900,3496765430,3490,3490,3490,3490,0
|
|
20250213,142800,3496765430,3490,3490,3490,3490,2142
|
|
20250213,142700,3489289850,3495,3495,3495,3495,1687
|
|
20250213,142600,3483393785,3495,3495,3495,3495,1
|
|
20250213,142500,3483390290,3495,3495,3500,3495,205
|
|
20250213,142400,3482673495,3495,3495,3495,3495,10
|
|
20250213,142300,3482638545,3495,3500,3505,3495,2550
|
|
20250213,142200,3473713495,3505,3505,3505,3505,1093
|
|
20250213,142100,3469882530,3505,3505,3505,3505,301
|
|
20250213,142000,3468827525,3505,3510,3510,3505,147
|
|
20250213,141900,3468311860,3510,3510,3510,3510,41
|
|
20250213,141800,3468167950,3510,3510,3510,3510,1000
|
|
20250213,141700,3464657950,3510,3510,3510,3510,141
|
|
20250213,141600,3464163040,3510,3510,3510,3510,664
|
|
20250213,141500,3461832400,3505,3500,3505,3500,149
|
|
20250213,141400,3461310860,3505,3505,3505,3505,1350
|
|
20250213,141300,3456579110,3505,3505,3505,3505,1183
|
|
20250213,141200,3452432695,3505,3500,3505,3500,177
|
|
20250213,141100,3451813175,3500,3500,3500,3495,1211
|
|
20250213,141000,3447574680,3500,3500,3500,3500,254
|
|
20250213,140900,3446685680,3500,3505,3505,3500,150
|
|
20250213,140800,3446160635,3500,3500,3500,3500,1629
|
|
20250213,140700,3440459135,3505,3505,3505,3505,2801
|
|
20250213,140600,3430641630,3505,3510,3510,3505,33
|
|
20250213,140500,3430525805,3510,3510,3510,3510,7
|
|
20250213,140400,3430501235,3505,3505,3510,3505,876
|
|
20250213,140300,3427428310,3505,3505,3505,3505,2
|
|
20250213,140200,3427421300,3505,3505,3505,3505,2711
|
|
20250213,140100,3417919245,3510,3525,3525,3510,5690
|
|
20250213,140000,3397926485,3525,3530,3530,3525,928
|
|
20250213,135900,3394655230,3525,3520,3525,3520,3348
|
|
20250213,135800,3382856815,3520,3525,3525,3520,151
|
|
20250213,135700,3382325240,3520,3515,3520,3515,458
|
|
20250213,135600,3380713865,3515,3520,3525,3515,2447
|
|
20250213,135500,3372099095,3520,3515,3520,3510,2730
|
|
20250213,135400,3362508750,3520,3520,3520,3520,1024
|
|
20250213,135300,3358904270,3515,3520,3525,3515,8882
|
|
20250213,135200,3327663370,3525,3520,3525,3520,3658
|
|
20250213,135100,3314787160,3520,3515,3520,3515,2681
|
|
20250213,135000,3305353255,3510,3510,3515,3510,1386
|
|
20250213,134900,3300482855,3510,3510,3510,3505,2282
|
|
20250213,134800,3292475755,3510,3500,3510,3500,1388
|
|
20250213,134700,3287605275,3510,3505,3510,3505,3327
|
|
20250213,134600,3275940750,3500,3500,3505,3500,442
|
|
20250213,134500,3274393745,3500,3500,3500,3500,903
|
|
20250213,134400,3271233245,3500,3500,3500,3500,500
|
|
20250213,134300,3269483245,3510,3510,3510,3510,100
|
|
20250213,134200,3269132245,3510,3510,3515,3510,1399
|
|
20250213,134100,3264221555,3505,3505,3505,3505,498
|
|
20250213,134000,3262476065,3505,3495,3505,3495,3129
|
|
20250213,133900,3251526065,3485,3490,3490,3485,50
|
|
20250213,133800,3251351770,3480,3495,3500,3480,2966
|
|
20250213,133700,3241000535,3500,3500,3500,3495,1395
|
|
20250213,133600,3236118735,3500,3495,3500,3495,414
|
|
20250213,133500,3234671785,3490,3490,3490,3490,10
|
|
20250213,133400,3234636885,3485,3490,3490,3485,1301
|
|
20250213,133300,3230097920,3485,3485,3485,3485,100
|
|
20250213,133200,3229749420,3485,3485,3485,3485,140
|
|
20250213,133100,3229261520,3490,3490,3490,3490,7
|
|
20250213,133000,3229237090,3485,3485,3485,3485,0
|
|
20250213,132900,3229237090,3485,3485,3485,3485,350
|
|
20250213,132800,3228017340,3485,3485,3485,3485,0
|
|
20250213,132700,3228017340,3485,3485,3485,3485,0
|
|
20250213,132600,3228017340,3485,3495,3495,3485,3397
|
|
20250213,132500,3216153170,3500,3500,3500,3500,2
|
|
20250213,132400,3216146170,3500,3495,3500,3495,1646
|
|
20250213,132300,3210392420,3495,3500,3500,3495,544
|
|
20250213,132200,3208490620,3500,3495,3500,3495,1557
|
|
20250213,132100,3203041620,3500,3495,3500,3480,7303
|
|
20250213,132000,3177528705,3490,3485,3490,3485,4513
|
|
20250213,131900,3161782050,3480,3475,3480,3475,478
|
|
20250213,131800,3160120950,3475,3470,3475,3470,391
|
|
20250213,131700,3158764175,3475,3475,3475,3475,507
|
|
20250213,131600,3157002350,3480,3485,3485,3480,448
|
|
20250213,131500,3155443305,3475,3475,3475,3475,140
|
|
20250213,131400,3154956805,3475,3475,3475,3475,0
|
|
20250213,131300,3154956805,3475,3475,3475,3475,140
|
|
20250213,131200,3154470305,3475,3475,3475,3475,0
|
|
20250213,131100,3154470305,3475,3475,3475,3475,225
|
|
20250213,131000,3153688430,3475,3470,3475,3470,2202
|
|
20250213,130900,3146047435,3470,3470,3470,3470,11
|
|
20250213,130800,3146009265,3470,3465,3470,3465,102
|
|
20250213,130700,3145655335,3470,3480,3480,3470,295
|
|
20250213,130600,3144631565,3475,3465,3480,3465,262
|
|
20250213,130500,3143723710,3480,3470,3485,3465,6058
|
|
20250213,130400,3122713890,3485,3475,3485,3470,1813
|
|
20250213,130300,3116420255,3475,3475,3475,3475,1500
|
|
20250213,130200,3111207755,3475,3480,3495,3475,306
|
|
20250213,130100,3110144340,3465,3485,3500,3465,6354
|
|
20250213,130000,3088087875,3490,3500,3500,3490,1854
|
|
20250213,125900,3081616215,3490,3500,3500,3490,830
|
|
20250213,125800,3078715135,3500,3500,3500,3500,96
|
|
20250213,125700,3078379135,3500,3490,3500,3490,376
|
|
20250213,125600,3077065445,3500,3500,3500,3500,96
|
|
20250213,125500,3076729445,3490,3490,3490,3480,586
|
|
20250213,125400,3074689195,3485,3500,3500,3485,5494
|
|
20250213,125300,3055540965,3500,3490,3500,3490,295
|
|
20250213,125200,3054510465,3490,3490,3490,3490,800
|
|
20250213,125100,3051718465,3490,3495,3500,3490,2037
|
|
20250213,125000,3044601145,3495,3495,3495,3495,95
|
|
20250213,124900,3044269120,3495,3490,3500,3490,484
|
|
20250213,124800,3042577765,3500,3500,3500,3500,124
|
|
20250213,124700,3042143765,3500,3490,3500,3490,110
|
|
20250213,124600,3041758915,3490,3490,3500,3490,2232
|
|
20250213,124500,3033967325,3490,3500,3500,3490,1396
|
|
20250213,124400,3029091335,3500,3500,3500,3500,199
|
|
20250213,124300,3028394835,3500,3495,3500,3490,1952
|
|
20250213,124200,3021570785,3495,3495,3500,3495,548
|
|
20250213,124100,3019655050,3490,3500,3500,3490,96
|
|
20250213,124000,3019319060,3490,3500,3500,3490,336
|
|
20250213,123900,3018145460,3500,3500,3500,3495,1920
|
|
20250213,123800,3011427960,3500,3495,3500,3495,1197
|
|
20250213,123700,3007243785,3500,3490,3510,3485,14210
|
|
20250213,123600,2957706030,3500,3510,3510,3495,9435
|
|
20250213,123500,2924677880,3510,3515,3520,3510,1444
|
|
20250213,123400,2919608430,3520,3510,3520,3510,2273
|
|
20250213,123300,2911629250,3510,3510,3520,3510,1977
|
|
20250213,123200,2904688870,3505,3510,3510,3505,576
|
|
20250213,123100,2902669515,3510,3520,3520,3505,4388
|
|
20250213,123000,2887246585,3520,3535,3535,3520,6530
|
|
20250213,122900,2864250205,3530,3535,3535,3530,1103
|
|
20250213,122800,2860356515,3535,3540,3540,3535,4573
|
|
20250213,122700,2844172095,3535,3530,3535,3530,265
|
|
20250213,122600,2843235410,3530,3535,3540,3530,1805
|
|
20250213,122500,2836859890,3535,3540,3540,3535,1523
|
|
20250213,122400,2831475110,3535,3545,3545,3530,5998
|
|
20250213,122300,2810255800,3540,3540,3545,3535,5685
|
|
20250213,122200,2790134765,3540,3535,3545,3530,13752
|
|
20250213,122100,2741479305,3535,3535,3540,3520,14169
|
|
20250213,122000,2691404225,3535,3535,3535,3525,6011
|
|
20250213,121900,2670179030,3540,3515,3545,3510,22333
|
|
20250213,121800,2591364375,3510,3510,3515,3510,1257
|
|
20250213,121700,2586952180,3510,3510,3515,3510,3648
|
|
20250213,121600,2574147225,3500,3495,3510,3495,860
|
|
20250213,121500,2571133440,3505,3505,3505,3505,813
|
|
20250213,121400,2568283875,3500,3485,3500,3480,2186
|
|
20250213,121300,2560663870,3500,3490,3500,3480,7777
|
|
20250213,121200,2533517775,3495,3505,3505,3495,11527
|
|
20250213,121100,2493194850,3510,3510,3510,3505,341
|
|
20250213,121000,2491998695,3505,3505,3505,3505,801
|
|
20250213,120900,2489191190,3505,3505,3510,3505,3149
|
|
20250213,120800,2478145840,3505,3510,3510,3505,747
|
|
20250213,120700,2475527125,3510,3510,3510,3505,1402
|
|
20250213,120600,2470611605,3515,3510,3515,3505,6298
|
|
20250213,120500,2448509820,3510,3510,3515,3510,4644
|
|
20250213,120400,2432208325,3510,3510,3510,3505,4428
|
|
20250213,120300,2416666795,3510,3510,3515,3510,2041
|
|
20250213,120200,2409501915,3510,3515,3515,3505,2306
|
|
20250213,120100,2401402685,3500,3515,3515,3500,14216
|
|
20250213,120000,2351511075,3515,3515,3520,3510,11924
|
|
20250213,115900,2309578425,3520,3515,3520,3500,26360
|
|
20250213,115800,2216999460,3515,3505,3515,3505,6757
|
|
20250213,115700,2193263975,3505,3505,3510,3500,1344
|
|
20250213,115600,2188552795,3505,3490,3505,3490,3006
|
|
20250213,115500,2178039195,3490,3505,3505,3490,2269
|
|
20250213,115400,2170104845,3510,3490,3510,3485,23875
|
|
20250213,115300,2086655585,3485,3490,3490,3485,1958
|
|
20250213,115200,2079829975,3490,3480,3490,3480,5597
|
|
20250213,115100,2060310230,3485,3475,3485,3475,7912
|
|
20250213,115000,2032770295,3475,3475,3480,3470,534
|
|
20250213,114900,2030912950,3470,3470,3480,3470,13436
|
|
20250213,114800,1984201545,3470,3460,3475,3455,5174
|
|
20250213,114700,1966266085,3460,3455,3460,3450,3544
|
|
20250213,114600,1954012435,3455,3445,3460,3445,5903
|
|
20250213,114500,1933638450,3450,3445,3450,3445,1618
|
|
20250213,114400,1928058850,3450,3440,3450,3435,1617
|
|
20250213,114300,1922492300,3440,3440,3445,3440,914
|
|
20250213,114200,1919347635,3445,3440,3445,3440,1095
|
|
20250213,114100,1915580360,3440,3445,3445,3440,656
|
|
20250213,114000,1913321460,3445,3440,3450,3440,2065
|
|
20250213,113900,1906207800,3435,3440,3440,3430,457
|
|
20250213,113800,1904638030,3445,3430,3445,3430,985
|
|
20250213,113700,1901249865,3430,3445,3445,3430,568
|
|
20250213,113600,1899298865,3445,3450,3450,3440,2441
|
|
20250213,113500,1890900395,3450,3450,3450,3450,198
|
|
20250213,113400,1890217295,3440,3440,3440,3440,305
|
|
20250213,113300,1889168095,3440,3445,3445,3440,2481
|
|
20250213,113200,1880625410,3445,3430,3450,3430,7563
|
|
20250213,113100,1854619585,3425,3425,3430,3425,130
|
|
20250213,113000,1854173850,3425,3425,3430,3425,249
|
|
20250213,112900,1853320535,3425,3420,3425,3420,3334
|
|
20250213,112800,1841902585,3425,3425,3425,3420,831
|
|
20250213,112700,1839059610,3425,3415,3425,3400,1465
|
|
20250213,112600,1834060875,3420,3420,3420,3420,295
|
|
20250213,112500,1833051975,3425,3420,3425,3415,1727
|
|
20250213,112400,1827145215,3420,3420,3420,3415,199
|
|
20250213,112300,1826464670,3420,3415,3420,3415,202
|
|
20250213,112200,1825773840,3415,3420,3425,3415,1837
|
|
20250213,112100,1819493815,3425,3420,3425,3420,919
|
|
20250213,112000,1816347860,3420,3410,3420,3410,4222
|
|
20250213,111900,1801927780,3405,3400,3405,3400,9763
|
|
20250213,111800,1768729100,3405,3405,3410,3395,7698
|
|
20250213,111700,1742533805,3405,3420,3420,3405,4074
|
|
20250213,111600,1728630595,3420,3420,3420,3420,191
|
|
20250213,111500,1727977375,3415,3415,3415,3415,174
|
|
20250213,111400,1727383165,3415,3415,3415,3415,126
|
|
20250213,111300,1726952875,3420,3415,3420,3415,208
|
|
20250213,111200,1726242065,3415,3405,3415,3405,1028
|
|
20250213,111100,1722736985,3410,3410,3410,3410,104
|
|
20250213,111000,1722382345,3410,3410,3410,3410,101
|
|
20250213,110900,1722037935,3410,3405,3410,3405,235
|
|
20250213,110800,1721237285,3410,3405,3410,3405,1274
|
|
20250213,110700,1716898835,3405,3405,3405,3405,172
|
|
20250213,110600,1716313175,3410,3410,3420,3410,858
|
|
20250213,110500,1713383575,3415,3420,3420,3415,914
|
|
20250213,110400,1710260285,3420,3405,3420,3405,2964
|
|
20250213,110300,1700141020,3410,3405,3410,3400,657
|
|
20250213,110200,1697904140,3410,3385,3410,3385,1952
|
|
20250213,110100,1691261365,3385,3400,3400,3385,5594
|
|
20250213,110000,1672248475,3400,3400,3405,3400,3554
|
|
20250213,105900,1660164395,3400,3390,3400,3390,5095
|
|
20250213,105800,1642846755,3385,3390,3390,3385,237
|
|
20250213,105700,1642044030,3390,3385,3395,3385,1054
|
|
20250213,105600,1638471180,3395,3385,3395,3380,1478
|
|
20250213,105500,1633467605,3385,3380,3385,3380,403
|
|
20250213,105400,1632104915,3380,3365,3380,3360,796
|
|
20250213,105300,1629427850,3375,3380,3380,3360,3502
|
|
20250213,105200,1617595585,3395,3370,3400,3370,12794
|
|
20250213,105100,1574405755,3370,3370,3370,3370,4605
|
|
20250213,105000,1558886905,3365,3370,3375,3365,566
|
|
20250213,104900,1556979050,3370,3380,3380,3370,342
|
|
20250213,104800,1555824525,3380,3375,3380,3375,202
|
|
20250213,104700,1555141820,3375,3380,3380,3375,1758
|
|
20250213,104600,1549208080,3375,3375,3385,3375,5736
|
|
20250213,104500,1529813970,3380,3380,3380,3375,121
|
|
20250213,104400,1529405040,3375,3370,3375,3370,1521
|
|
20250213,104300,1524274670,3375,3375,3375,3375,125
|
|
20250213,104200,1523852795,3375,3375,3375,3350,3238
|
|
20250213,104100,1512969715,3375,3375,3375,3375,4
|
|
20250213,104000,1512956215,3375,3380,3380,3375,438
|
|
20250213,103900,1511477485,3380,3380,3380,3375,325
|
|
20250213,103800,1510379045,3380,3370,3380,3370,838
|
|
20250213,103700,1507553885,3370,3380,3380,3370,239
|
|
20250213,103600,1506746975,3380,3380,3385,3375,4570
|
|
20250213,103500,1491302285,3375,3365,3375,3365,7235
|
|
20250213,103400,1466920320,3365,3350,3370,3340,16554
|
|
20250213,103300,1411492985,3350,3370,3370,3350,4518
|
|
20250213,103200,1396287815,3370,3360,3370,3355,1485
|
|
20250213,103100,1391294945,3360,3350,3365,3350,504
|
|
20250213,103000,1389603630,3350,3360,3365,3330,23439
|
|
20250213,102900,1311315105,3360,3365,3365,3340,15185
|
|
20250213,102800,1260446050,3375,3375,3375,3360,1210
|
|
20250213,102700,1256376370,3375,3365,3375,3365,364
|
|
20250213,102600,1255150560,3370,3375,3375,3350,15902
|
|
20250213,102500,1201831930,3365,3365,3375,3355,8228
|
|
20250213,102400,1174195940,3375,3380,3380,3360,6498
|
|
20250213,102300,1152329410,3375,3380,3380,3370,5715
|
|
20250213,102200,1133052860,3380,3390,3390,3380,3131
|
|
20250213,102100,1122467770,3380,3385,3385,3380,6323
|
|
20250213,102000,1101095495,3390,3390,3390,3380,855
|
|
20250213,101900,1098202595,3380,3365,3380,3365,244
|
|
20250213,101800,1097379160,3365,3370,3370,3365,4332
|
|
20250213,101700,1082793500,3370,3380,3380,3365,11479
|
|
20250213,101600,1044106175,3380,3385,3385,3380,4212
|
|
20250213,101500,1029860480,3395,3395,3395,3390,666
|
|
20250213,101400,1027600690,3395,3385,3395,3385,166
|
|
20250213,101300,1027037670,3385,3405,3405,3385,14092
|
|
20250213,101200,979306940,3405,3395,3405,3390,1322
|
|
20250213,101100,974822655,3400,3410,3410,3400,228
|
|
20250213,101000,974045465,3410,3395,3410,3390,9673
|
|
20250213,100900,941238265,3415,3395,3415,3395,4008
|
|
20250213,100800,927630965,3420,3415,3420,3395,7104
|
|
20250213,100700,903495465,3420,3415,3420,3400,5823
|
|
20250213,100600,883661835,3415,3405,3420,3405,247
|
|
20250213,100500,882819625,3405,3420,3420,3405,82
|
|
20250213,100400,882539550,3415,3405,3415,3395,7009
|
|
20250213,100300,858678610,3400,3400,3400,3395,1024
|
|
20250213,100200,855201600,3395,3400,3415,3395,8520
|
|
20250213,100100,826275510,3395,3420,3420,3395,10472
|
|
20250213,100000,790683525,3400,3420,3420,3400,5004
|
|
20250213,095900,773667190,3420,3420,3420,3400,11629
|
|
20250213,095800,734023845,3425,3425,3425,3420,946
|
|
20250213,095700,730783965,3425,3420,3425,3420,1260
|
|
20250213,095600,726469970,3420,3425,3425,3420,597
|
|
20250213,095500,724425715,3425,3430,3430,3425,1441
|
|
20250213,095400,719488860,3430,3430,3430,3430,1
|
|
20250213,095300,719485430,3430,3430,3430,3430,611
|
|
20250213,095200,717389700,3430,3430,3430,3430,968
|
|
20250213,095100,714069460,3435,3435,3435,3420,13980
|
|
20250213,095000,666120700,3435,3440,3440,3435,3113
|
|
20250213,094900,655427355,3435,3435,3440,3435,10516
|
|
20250213,094800,619272810,3440,3445,3445,3435,3458
|
|
20250213,094700,607370500,3440,3445,3445,3440,1602
|
|
20250213,094600,601859615,3445,3445,3445,3440,1262
|
|
20250213,094500,597518260,3440,3445,3445,3440,2561
|
|
20250213,094400,588704760,3445,3440,3445,3440,440
|
|
20250213,094300,587191110,3445,3445,3445,3445,101
|
|
20250213,094200,586843165,3440,3440,3440,3440,494
|
|
20250213,094100,585143805,3440,3440,3440,3440,411
|
|
20250213,094000,583729965,3440,3445,3445,3440,7865
|
|
20250213,093900,556673290,3445,3455,3455,3445,9053
|
|
20250213,093800,525425005,3455,3465,3465,3455,411
|
|
20250213,093700,524003320,3465,3460,3465,3460,859
|
|
20250213,093600,521026945,3465,3460,3465,3460,345
|
|
20250213,093500,519832270,3455,3450,3455,3450,626
|
|
20250213,093400,517669680,3460,3450,3460,3445,528
|
|
20250213,093300,515848580,3465,3445,3465,3445,13
|
|
20250213,093200,515803715,3445,3450,3460,3445,10198
|
|
20250213,093100,480618940,3450,3465,3465,3450,3547
|
|
20250213,093000,468381715,3465,3465,3465,3460,1091
|
|
20250213,092900,464605405,3465,3445,3465,3445,2975
|
|
20250213,092800,454324200,3445,3460,3460,3435,11938
|
|
20250213,092700,413189650,3460,3455,3460,3455,789
|
|
20250213,092600,410462210,3455,3455,3455,3455,495
|
|
20250213,092500,408751985,3455,3455,3455,3450,1464
|
|
20250213,092400,403696565,3455,3445,3455,3445,201
|
|
20250213,092300,403002120,3455,3460,3460,3455,6062
|
|
20250213,092200,382057810,3460,3465,3465,3460,77
|
|
20250213,092100,381791330,3455,3450,3455,3450,1912
|
|
20250213,092000,375189365,3450,3450,3455,3450,1587
|
|
20250213,091900,369714160,3450,3450,3460,3450,3829
|
|
20250213,091800,356503045,3465,3460,3465,3460,159
|
|
20250213,091700,355952115,3440,3450,3460,3440,10366
|
|
20250213,091600,320235495,3460,3460,3460,3450,458
|
|
20250213,091500,318650940,3450,3450,3460,3440,1967
|
|
20250213,091400,311876815,3460,3455,3460,3445,306
|
|
20250213,091300,310819580,3435,3460,3470,3435,7238
|
|
20250213,091200,285859745,3465,3470,3470,3460,2763
|
|
20250213,091100,276293565,3470,3465,3470,3465,456
|
|
20250213,091000,274712755,3470,3470,3470,3465,869
|
|
20250213,090900,271699780,3470,3470,3470,3455,13057
|
|
20250213,090800,226435200,3470,3470,3470,3465,451
|
|
20250213,090700,224871735,3470,3475,3480,3465,4161
|
|
20250213,090600,210416460,3475,3465,3480,3465,3437
|
|
20250213,090500,198485390,3465,3460,3465,3455,3447
|
|
20250213,090400,186552720,3460,3455,3465,3455,5678
|
|
20250213,090300,166930395,3450,3445,3450,3440,4031
|
|
20250213,090200,153040430,3445,3430,3445,3430,2793
|
|
20250213,090100,143436675,3430,3435,3450,3430,14103
|
|
20250213,090000,94868490,3435,3450,3450,3430,25969
|