577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,183400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,183300,3296378920,3395,3395,3395,3395,0
|
|
20250214,183200,3296378920,3395,3395,3395,3395,0
|
|
20250214,183100,3296378920,3395,3395,3395,3395,0
|
|
20250214,183000,3296378920,3395,3395,3395,3395,0
|
|
20250214,182900,3296378920,3395,3395,3395,3395,0
|
|
20250214,182800,3296378920,3395,3395,3395,3395,0
|
|
20250214,182700,3296378920,3395,3395,3395,3395,0
|
|
20250214,182600,3296378920,3395,3395,3395,3395,0
|
|
20250214,182500,3296378920,3395,3395,3395,3395,0
|
|
20250214,182400,3296378920,3395,3395,3395,3395,0
|
|
20250214,182300,3296378920,3395,3395,3395,3395,0
|
|
20250214,182200,3296378920,3395,3395,3395,3395,0
|
|
20250214,182100,3296378920,3395,3395,3395,3395,0
|
|
20250214,182000,3296378920,3395,3395,3395,3395,0
|
|
20250214,181900,3296378920,3395,3395,3395,3395,0
|
|
20250214,181800,3296378920,3395,3395,3395,3395,0
|
|
20250214,181700,3296378920,3395,3395,3395,3395,0
|
|
20250214,181600,3296378920,3395,3395,3395,3395,0
|
|
20250214,181500,3296378920,3395,3395,3395,3395,0
|
|
20250214,181400,3296378920,3395,3395,3395,3395,0
|
|
20250214,181300,3296378920,3395,3395,3395,3395,0
|
|
20250214,181200,3296378920,3395,3395,3395,3395,0
|
|
20250214,181100,3296378920,3395,3395,3395,3395,0
|
|
20250214,181000,3296378920,3395,3395,3395,3395,0
|
|
20250214,180900,3296378920,3395,3395,3395,3395,0
|
|
20250214,180800,3296378920,3395,3395,3395,3395,0
|
|
20250214,180700,3296378920,3395,3395,3395,3395,0
|
|
20250214,180600,3296378920,3395,3395,3395,3395,0
|
|
20250214,180500,3296378920,3395,3395,3395,3395,0
|
|
20250214,180400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,180300,3296378920,3395,3395,3395,3395,0
|
|
20250214,180200,3296378920,3395,3395,3395,3395,0
|
|
20250214,180100,3296378920,3395,3395,3395,3395,0
|
|
20250214,180000,3296378920,3395,3395,3395,3395,0
|
|
20250214,175900,3296378920,3395,3395,3395,3395,0
|
|
20250214,175800,3296378920,3395,3395,3395,3395,0
|
|
20250214,175700,3296378920,3395,3395,3395,3395,0
|
|
20250214,175600,3296378920,3395,3395,3395,3395,0
|
|
20250214,175500,3296378920,3395,3395,3395,3395,0
|
|
20250214,175400,3296378920,3395,3395,3395,3395,0
|
|
20250214,175300,3296378920,3395,3395,3395,3395,0
|
|
20250214,175200,3296378920,3395,3395,3395,3395,0
|
|
20250214,175100,3296378920,3395,3395,3395,3395,0
|
|
20250214,175000,3296378920,3395,3395,3395,3395,0
|
|
20250214,174900,3296378920,3395,3395,3395,3395,0
|
|
20250214,174800,3296378920,3395,3395,3395,3395,0
|
|
20250214,174700,3296378920,3395,3395,3395,3395,0
|
|
20250214,174600,3296378920,3395,3395,3395,3395,0
|
|
20250214,174500,3296378920,3395,3395,3395,3395,0
|
|
20250214,174400,3296378920,3395,3395,3395,3395,0
|
|
20250214,174300,3296378920,3395,3395,3395,3395,0
|
|
20250214,174200,3296378920,3395,3395,3395,3395,0
|
|
20250214,174100,3296378920,3395,3395,3395,3395,0
|
|
20250214,174000,3296378920,3395,3395,3395,3395,0
|
|
20250214,173900,3296378920,3395,3395,3395,3395,0
|
|
20250214,173800,3296378920,3395,3395,3395,3395,0
|
|
20250214,173700,3296378920,3395,3395,3395,3395,0
|
|
20250214,173600,3296378920,3395,3395,3395,3395,0
|
|
20250214,173500,3296378920,3395,3395,3395,3395,0
|
|
20250214,173400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,173300,3296378920,3395,3395,3395,3395,0
|
|
20250214,173200,3296378920,3395,3395,3395,3395,0
|
|
20250214,173100,3296378920,3395,3395,3395,3395,0
|
|
20250214,173000,3296378920,3395,3395,3395,3395,0
|
|
20250214,172900,3296378920,3395,3395,3395,3395,0
|
|
20250214,172800,3296378920,3395,3395,3395,3395,0
|
|
20250214,172700,3296378920,3395,3395,3395,3395,0
|
|
20250214,172600,3296378920,3395,3395,3395,3395,0
|
|
20250214,172500,3296378920,3395,3395,3395,3395,0
|
|
20250214,172400,3296378920,3395,3395,3395,3395,0
|
|
20250214,172300,3296378920,3395,3395,3395,3395,0
|
|
20250214,172200,3296378920,3395,3395,3395,3395,0
|
|
20250214,172100,3296378920,3395,3395,3395,3395,0
|
|
20250214,172000,3296378920,3395,3395,3395,3395,0
|
|
20250214,171900,3296378920,3395,3395,3395,3395,0
|
|
20250214,171800,3296378920,3395,3395,3395,3395,0
|
|
20250214,171700,3296378920,3395,3395,3395,3395,0
|
|
20250214,171600,3296378920,3395,3395,3395,3395,0
|
|
20250214,171500,3296378920,3395,3395,3395,3395,0
|
|
20250214,171400,3296378920,3395,3395,3395,3395,0
|
|
20250214,171300,3296378920,3395,3395,3395,3395,0
|
|
20250214,171200,3296378920,3395,3395,3395,3395,0
|
|
20250214,171100,3296378920,3395,3395,3395,3395,0
|
|
20250214,171000,3296378920,3395,3395,3395,3395,0
|
|
20250214,170900,3296378920,3395,3395,3395,3395,0
|
|
20250214,170800,3296378920,3395,3395,3395,3395,0
|
|
20250214,170700,3296378920,3395,3395,3395,3395,0
|
|
20250214,170600,3296378920,3395,3395,3395,3395,0
|
|
20250214,170500,3296378920,3395,3395,3395,3395,0
|
|
20250214,170400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,170300,3296378920,3395,3395,3395,3395,0
|
|
20250214,170200,3296378920,3395,3395,3395,3395,0
|
|
20250214,170100,3296378920,3395,3395,3395,3395,0
|
|
20250214,170000,3296378920,3395,3395,3395,3395,0
|
|
20250214,165900,3296378920,3395,3395,3395,3395,0
|
|
20250214,165800,3296378920,3395,3395,3395,3395,0
|
|
20250214,165700,3296378920,3395,3395,3395,3395,0
|
|
20250214,165600,3296378920,3395,3395,3395,3395,0
|
|
20250214,165500,3296378920,3395,3395,3395,3395,0
|
|
20250214,165400,3296378920,3395,3395,3395,3395,0
|
|
20250214,165300,3296378920,3395,3395,3395,3395,0
|
|
20250214,165200,3296378920,3395,3395,3395,3395,0
|
|
20250214,165100,3296378920,3395,3395,3395,3395,0
|
|
20250214,165000,3296378920,3395,3395,3395,3395,0
|
|
20250214,164900,3296378920,3395,3395,3395,3395,0
|
|
20250214,164800,3296378920,3395,3395,3395,3395,0
|
|
20250214,164700,3296378920,3395,3395,3395,3395,0
|
|
20250214,164600,3296378920,3395,3395,3395,3395,0
|
|
20250214,164500,3296378920,3395,3395,3395,3395,0
|
|
20250214,164400,3296378920,3395,3395,3395,3395,0
|
|
20250214,164300,3296378920,3395,3395,3395,3395,0
|
|
20250214,164200,3296378920,3395,3395,3395,3395,0
|
|
20250214,164100,3296378920,3395,3395,3395,3395,0
|
|
20250214,164000,3296378920,3395,3395,3395,3395,0
|
|
20250214,163900,3296378920,3395,3395,3395,3395,0
|
|
20250214,163800,3296378920,3395,3395,3395,3395,0
|
|
20250214,163700,3296378920,3395,3395,3395,3395,0
|
|
20250214,163600,3296378920,3395,3395,3395,3395,0
|
|
20250214,163500,3296378920,3395,3395,3395,3395,0
|
|
20250214,163400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,163300,3296378920,3395,3395,3395,3395,0
|
|
20250214,163200,3296378920,3395,3395,3395,3395,0
|
|
20250214,163100,3296378920,3395,3395,3395,3395,0
|
|
20250214,163000,3296378920,3395,3395,3395,3395,0
|
|
20250214,162900,3296378920,3395,3395,3395,3395,0
|
|
20250214,162800,3296378920,3395,3395,3395,3395,0
|
|
20250214,162700,3296378920,3395,3395,3395,3395,0
|
|
20250214,162600,3296378920,3395,3395,3395,3395,0
|
|
20250214,162500,3296378920,3395,3395,3395,3395,0
|
|
20250214,162400,3296378920,3395,3395,3395,3395,0
|
|
20250214,162300,3296378920,3395,3395,3395,3395,0
|
|
20250214,162200,3296378920,3395,3395,3395,3395,0
|
|
20250214,162100,3296378920,3395,3395,3395,3395,0
|
|
20250214,162000,3296378920,3395,3395,3395,3395,0
|
|
20250214,161900,3296378920,3395,3395,3395,3395,0
|
|
20250214,161800,3296378920,3395,3395,3395,3395,0
|
|
20250214,161700,3296378920,3395,3395,3395,3395,0
|
|
20250214,161600,3296378920,3395,3395,3395,3395,0
|
|
20250214,161500,3296378920,3395,3395,3395,3395,0
|
|
20250214,161400,3296378920,3395,3395,3395,3395,0
|
|
20250214,161300,3296378920,3395,3395,3395,3395,0
|
|
20250214,161200,3296378920,3395,3395,3395,3395,0
|
|
20250214,161100,3296378920,3395,3395,3395,3395,0
|
|
20250214,161000,3296378920,3395,3395,3395,3395,0
|
|
20250214,160900,3296378920,3395,3395,3395,3395,0
|
|
20250214,160800,3296378920,3395,3395,3395,3395,0
|
|
20250214,160700,3296378920,3395,3395,3395,3395,0
|
|
20250214,160600,3296378920,3395,3395,3395,3395,0
|
|
20250214,160500,3296378920,3395,3395,3395,3395,0
|
|
20250214,160400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,160300,3296378920,3395,3395,3395,3395,0
|
|
20250214,160200,3296378920,3395,3395,3395,3395,0
|
|
20250214,160100,3296378920,3395,3395,3395,3395,0
|
|
20250214,160000,3296378920,3395,3395,3395,3395,0
|
|
20250214,155900,3296378920,3395,3395,3395,3395,0
|
|
20250214,155800,3296378920,3395,3395,3395,3395,0
|
|
20250214,155700,3296378920,3395,3395,3395,3395,0
|
|
20250214,155600,3296378920,3395,3395,3395,3395,0
|
|
20250214,155500,3296378920,3395,3395,3395,3395,0
|
|
20250214,155400,3296378920,3395,3395,3395,3395,0
|
|
20250214,155300,3296378920,3395,3395,3395,3395,0
|
|
20250214,155200,3296378920,3395,3395,3395,3395,0
|
|
20250214,155100,3296378920,3395,3395,3395,3395,0
|
|
20250214,155000,3296378920,3395,3395,3395,3395,0
|
|
20250214,154900,3296378920,3395,3395,3395,3395,0
|
|
20250214,154800,3296378920,3395,3395,3395,3395,0
|
|
20250214,154700,3296378920,3395,3395,3395,3395,0
|
|
20250214,154600,3296378920,3395,3395,3395,3395,0
|
|
20250214,154500,3296378920,3395,3395,3395,3395,0
|
|
20250214,154400,3296378920,3395,3395,3395,3395,0
|
|
20250214,154300,3296378920,3395,3395,3395,3395,0
|
|
20250214,154200,3296378920,3395,3395,3395,3395,0
|
|
20250214,154100,3296378920,3395,3395,3395,3395,0
|
|
20250214,154000,3296378920,3395,3395,3395,3395,0
|
|
20250214,153900,3296378920,3395,3395,3395,3395,0
|
|
20250214,153800,3296378920,3395,3395,3395,3395,0
|
|
20250214,153700,3296378920,3395,3395,3395,3395,0
|
|
20250214,153600,3296378920,3395,3395,3395,3395,0
|
|
20250214,153500,3296378920,3395,3395,3395,3395,0
|
|
20250214,153400,3296378920,3395,3395,3395,3395,25839
|
|
20250214,153300,3296378920,3395,3395,3395,3395,0
|
|
20250214,153200,3296378920,3395,3395,3395,3395,0
|
|
20250214,153100,3296378920,3395,3395,3395,3395,0
|
|
20250214,153000,3296378920,3395,3395,3395,3395,25839
|
|
20250214,152900,3208655515,3410,3410,3410,3410,0
|
|
20250214,152800,3208655515,3410,3410,3410,3410,0
|
|
20250214,152700,3208655515,3410,3410,3410,3410,0
|
|
20250214,152600,3208655515,3410,3410,3410,3410,0
|
|
20250214,152500,3208655515,3410,3410,3410,3410,0
|
|
20250214,152400,3208655515,3410,3410,3410,3410,0
|
|
20250214,152300,3208655515,3410,3410,3410,3410,0
|
|
20250214,152200,3208655515,3410,3410,3410,3410,0
|
|
20250214,152100,3208655515,3410,3410,3410,3410,0
|
|
20250214,152000,3208655515,3410,3410,3410,3410,0
|
|
20250214,151900,3208655515,3410,3395,3410,3395,4807
|
|
20250214,151800,3192317945,3395,3410,3410,3395,1438
|
|
20250214,151700,3187428135,3410,3400,3410,3395,6019
|
|
20250214,151600,3166953910,3400,3390,3400,3390,2760
|
|
20250214,151500,3157583430,3390,3395,3395,3390,21
|
|
20250214,151400,3157512215,3395,3395,3400,3395,4228
|
|
20250214,151300,3143158025,3400,3395,3405,3395,1854
|
|
20250214,151200,3136855100,3395,3395,3400,3390,8314
|
|
20250214,151100,3108658305,3390,3395,3395,3390,274
|
|
20250214,151000,3107729360,3390,3390,3395,3390,1300
|
|
20250214,150900,3103321610,3390,3395,3395,3390,714
|
|
20250214,150800,3100897645,3390,3395,3395,3390,450
|
|
20250214,150700,3099372130,3390,3390,3395,3390,221
|
|
20250214,150600,3098622095,3395,3405,3405,3395,9913
|
|
20250214,150500,3064956195,3410,3405,3415,3405,301
|
|
20250214,150400,3063931205,3410,3390,3410,3390,11532
|
|
20250214,150300,3024711445,3395,3395,3395,3390,643
|
|
20250214,150200,3022531440,3390,3395,3395,3390,1149
|
|
20250214,150100,3018630665,3390,3395,3395,3390,1010
|
|
20250214,150000,3015201740,3390,3395,3395,3390,67
|
|
20250214,145900,3014974590,3390,3400,3400,3390,1898
|
|
20250214,145800,3008532170,3395,3395,3400,3395,1055
|
|
20250214,145700,3004945315,3400,3395,3400,3390,2036
|
|
20250214,145600,2998033065,3390,3390,3395,3390,1464
|
|
20250214,145500,2993065090,3395,3395,3395,3390,1015
|
|
20250214,145400,2989619790,3390,3390,3395,3390,11
|
|
20250214,145300,2989582460,3395,3400,3400,3395,12176
|
|
20250214,145200,2948197800,3405,3400,3405,3400,4559
|
|
20250214,145100,2932692585,3400,3400,3400,3395,5
|
|
20250214,145000,2932675595,3395,3400,3400,3395,8
|
|
20250214,144900,2932648415,3395,3395,3400,3395,420
|
|
20250214,144800,2931222510,3400,3400,3400,3395,499
|
|
20250214,144700,2929528040,3395,3400,3400,3395,364
|
|
20250214,144600,2928291850,3395,3395,3400,3395,1078
|
|
20250214,144500,2924631860,3400,3400,3400,3395,1079
|
|
20250214,144400,2920963280,3395,3400,3400,3395,42
|
|
20250214,144300,2920820510,3395,3395,3395,3390,180
|
|
20250214,144200,2920209415,3390,3390,3400,3390,14
|
|
20250214,144100,2920161880,3400,3395,3400,3390,1814
|
|
20250214,144000,2914001585,3395,3395,3400,3395,22
|
|
20250214,143900,2913926850,3395,3395,3395,3395,32
|
|
20250214,143800,2913818210,3395,3400,3400,3395,843
|
|
20250214,143700,2910956210,3395,3400,3400,3395,28
|
|
20250214,143600,2910861045,3395,3400,3400,3395,233
|
|
20250214,143500,2910069880,3395,3395,3395,3390,2143
|
|
20250214,143400,2902794510,3395,3395,3395,3395,1670
|
|
20250214,143300,2897124860,3395,3395,3400,3395,2652
|
|
20250214,143200,2888114820,3400,3400,3400,3400,0
|
|
20250214,143100,2888114820,3400,3400,3405,3400,2787
|
|
20250214,143000,2878638720,3400,3410,3410,3400,9278
|
|
20250214,142900,2847093470,3400,3405,3410,3400,4847
|
|
20250214,142800,2830587370,3400,3400,3405,3400,622
|
|
20250214,142700,2828469570,3405,3400,3405,3395,5489
|
|
20250214,142600,2809807125,3395,3405,3410,3395,800
|
|
20250214,142500,2807082030,3405,3390,3405,3390,6054
|
|
20250214,142400,2786513520,3395,3400,3400,3390,1045
|
|
20250214,142300,2782960965,3400,3395,3400,3395,222
|
|
20250214,142200,2782206560,3395,3395,3400,3395,639
|
|
20250214,142100,2780037145,3395,3390,3395,3390,713
|
|
20250214,142000,2777620010,3405,3400,3405,3395,924
|
|
20250214,141900,2774480655,3400,3400,3405,3400,59
|
|
20250214,141800,2774280045,3410,3395,3415,3395,1981
|
|
20250214,141700,2767535495,3405,3400,3415,3390,3406
|
|
20250214,141600,2755945990,3395,3395,3400,3395,603
|
|
20250214,141500,2753898345,3400,3375,3400,3375,4216
|
|
20250214,141400,2739657825,3375,3395,3395,3375,7850
|
|
20250214,141300,2713067935,3395,3385,3395,3385,2808
|
|
20250214,141200,2703548195,3390,3385,3390,3375,1484
|
|
20250214,141100,2698525980,3395,3390,3440,3385,15326
|
|
20250214,141000,2646343030,3390,3365,3390,3365,13206
|
|
20250214,140900,2601716640,3360,3365,3365,3360,1616
|
|
20250214,140800,2596286675,3365,3360,3365,3360,3980
|
|
20250214,140700,2582904000,3355,3355,3355,3355,70
|
|
20250214,140600,2582669150,3365,3360,3365,3360,445
|
|
20250214,140500,2581172695,3360,3350,3360,3350,3793
|
|
20250214,140400,2568440710,3355,3345,3355,3345,4560
|
|
20250214,140300,2553174610,3340,3345,3345,3340,1420
|
|
20250214,140200,2548431210,3345,3345,3345,3345,259
|
|
20250214,140100,2547564855,3345,3340,3345,3340,853
|
|
20250214,140000,2544715825,3335,3335,3335,3335,401
|
|
20250214,135900,2543378490,3340,3335,3340,3335,8381
|
|
20250214,135800,2515425030,3340,3345,3345,3335,4268
|
|
20250214,135700,2501172080,3350,3345,3350,3345,2
|
|
20250214,135600,2501165385,3345,3345,3345,3345,8
|
|
20250214,135500,2501138625,3345,3345,3345,3340,1127
|
|
20250214,135400,2497374370,3345,3340,3345,3340,6
|
|
20250214,135300,2497354305,3345,3345,3345,3345,241
|
|
20250214,135200,2496548160,3345,3345,3345,3345,103
|
|
20250214,135100,2496203625,3345,3345,3345,3345,4
|
|
20250214,135000,2496190245,3340,3345,3345,3340,39
|
|
20250214,134900,2496059815,3340,3340,3345,3340,195
|
|
20250214,134800,2495408500,3340,3340,3340,3335,1430
|
|
20250214,134700,2490632305,3345,3340,3345,3340,1506
|
|
20250214,134600,2485601720,3340,3340,3345,3335,966
|
|
20250214,134500,2482378605,3345,3345,3345,3340,1362
|
|
20250214,134400,2477829215,3345,3345,3345,3345,1000
|
|
20250214,134300,2474484215,3345,3340,3345,3340,624
|
|
20250214,134200,2472398815,3335,3345,3345,3335,2332
|
|
20250214,134100,2464615930,3345,3340,3345,3340,485
|
|
20250214,134000,2462996025,3340,3340,3340,3340,1854
|
|
20250214,133900,2456803665,3335,3355,3355,3335,30177
|
|
20250214,133800,2355949935,3350,3350,3350,3350,3
|
|
20250214,133700,2355939885,3355,3355,3355,3355,5
|
|
20250214,133600,2355923110,3355,3355,3355,3355,0
|
|
20250214,133500,2355923110,3355,3355,3355,3350,1118
|
|
20250214,133400,2352177500,3350,3350,3350,3350,0
|
|
20250214,133300,2352177500,3350,3350,3350,3350,0
|
|
20250214,133200,2352177500,3350,3350,3350,3350,80
|
|
20250214,133100,2351909500,3350,3355,3355,3350,564
|
|
20250214,133000,2350018600,3355,3355,3355,3355,65
|
|
20250214,132900,2349800525,3355,3355,3355,3355,29
|
|
20250214,132800,2349703230,3355,3355,3355,3355,1279
|
|
20250214,132700,2345412185,3350,3350,3350,3345,4404
|
|
20250214,132600,2330658920,3350,3350,3350,3350,1
|
|
20250214,132500,2330655570,3345,3355,3355,3345,3848
|
|
20250214,132400,2317780375,3350,3350,3350,3350,946
|
|
20250214,132300,2314611275,3350,3350,3350,3350,1185
|
|
20250214,132200,2310641525,3350,3350,3355,3350,362
|
|
20250214,132100,2309428820,3355,3355,3355,3355,3
|
|
20250214,132000,2309418755,3350,3350,3350,3350,338
|
|
20250214,131900,2308286455,3350,3350,3350,3350,1
|
|
20250214,131800,2308283105,3345,3345,3345,3345,0
|
|
20250214,131700,2308283105,3345,3350,3350,3345,155
|
|
20250214,131600,2307764605,3345,3345,3345,3345,477
|
|
20250214,131500,2306169040,3345,3340,3345,3340,201
|
|
20250214,131400,2305496720,3340,3350,3350,3340,4221
|
|
20250214,131300,2291380715,3355,3355,3355,3355,0
|
|
20250214,131200,2291380715,3355,3350,3355,3350,2
|
|
20250214,131100,2291374010,3355,3355,3355,3355,1289
|
|
20250214,131000,2287049415,3355,3360,3360,3355,597
|
|
20250214,130900,2285046030,3360,3345,3360,3345,3
|
|
20250214,130800,2285035980,3360,3355,3360,3345,10002
|
|
20250214,130700,2251516125,3360,3355,3360,3355,212
|
|
20250214,130600,2250804845,3360,3360,3360,3360,1150
|
|
20250214,130500,2246940845,3360,3360,3360,3360,170
|
|
20250214,130400,2246369645,3360,3360,3360,3360,170
|
|
20250214,130300,2245798445,3360,3360,3360,3360,1
|
|
20250214,130200,2245795085,3360,3360,3360,3360,10
|
|
20250214,130100,2245761485,3360,3355,3360,3355,211
|
|
20250214,130000,2245053575,3360,3360,3360,3360,0
|
|
20250214,125900,2245053575,3360,3350,3360,3350,22
|
|
20250214,125800,2244979665,3360,3350,3360,3350,1251
|
|
20250214,125700,2240788785,3360,3360,3360,3360,1
|
|
20250214,125600,2240785425,3360,3360,3360,3360,7
|
|
20250214,125500,2240761905,3360,3360,3360,3350,377
|
|
20250214,125400,2239497355,3360,3360,3360,3350,6
|
|
20250214,125300,2239477225,3350,3350,3350,3350,217
|
|
20250214,125200,2238750275,3360,3355,3360,3355,716
|
|
20250214,125100,2236347350,3350,3350,3350,3350,44
|
|
20250214,125000,2236199950,3350,3350,3350,3350,242
|
|
20250214,124900,2235389250,3355,3355,3355,3355,0
|
|
20250214,124800,2235389250,3355,3350,3355,3350,218
|
|
20250214,124700,2234658945,3355,3355,3355,3355,124
|
|
20250214,124600,2234242925,3355,3350,3355,3350,536
|
|
20250214,124500,2232445225,3345,3350,3350,3345,324
|
|
20250214,124400,2231360945,3350,3350,3350,3350,37
|
|
20250214,124300,2231236995,3345,3345,3345,3340,1438
|
|
20250214,124200,2226433365,3350,3345,3350,3340,52
|
|
20250214,124100,2226259570,3350,3350,3350,3345,1756
|
|
20250214,124000,2220385540,3345,3345,3345,3345,215
|
|
20250214,123900,2219666365,3350,3345,3350,3345,1021
|
|
20250214,123800,2216246120,3345,3345,3345,3345,1146
|
|
20250214,123700,2212412750,3350,3350,3350,3350,1
|
|
20250214,123600,2212409400,3340,3345,3345,3340,756
|
|
20250214,123500,2209883580,3345,3345,3345,3345,259
|
|
20250214,123400,2209017225,3350,3345,3350,3345,614
|
|
20250214,123300,2206963390,3345,3350,3350,3345,518
|
|
20250214,123200,2205229175,3345,3350,3350,3345,3396
|
|
20250214,123100,2193853125,3350,3345,3350,3340,1159
|
|
20250214,123000,2189977405,3345,3345,3345,3345,521
|
|
20250214,122900,2188234660,3340,3340,3340,3340,217
|
|
20250214,122800,2187509880,3340,3340,3340,3340,269
|
|
20250214,122700,2186611420,3340,3335,3340,3335,2309
|
|
20250214,122600,2178899370,3335,3340,3340,3335,2194
|
|
20250214,122500,2171572495,3340,3345,3345,3340,2970
|
|
20250214,122400,2161644695,3345,3340,3345,3340,6354
|
|
20250214,122300,2140392865,3340,3340,3340,3335,2365
|
|
20250214,122200,2132496305,3340,3340,3340,3335,2280
|
|
20250214,122100,2124885115,3340,3340,3340,3335,1536
|
|
20250214,122000,2119755960,3340,3340,3340,3335,1972
|
|
20250214,121900,2113169670,3340,3340,3345,3340,3411
|
|
20250214,121800,2101761985,3340,3340,3345,3335,4726
|
|
20250214,121700,2085991025,3345,3340,3345,3340,2247
|
|
20250214,121600,2078485975,3345,3350,3350,3340,11825
|
|
20250214,121500,2038937905,3350,3360,3360,3350,11486
|
|
20250214,121400,2000458745,3355,3355,3355,3355,217
|
|
20250214,121300,1999730710,3360,3360,3360,3360,0
|
|
20250214,121200,1999730710,3360,3360,3360,3350,977
|
|
20250214,121100,1996457060,3360,3360,3360,3360,2000
|
|
20250214,121000,1989737060,3355,3360,3360,3355,7534
|
|
20250214,120900,1964456555,3355,3360,3365,3355,1734
|
|
20250214,120800,1958631385,3365,3360,3365,3360,454
|
|
20250214,120700,1957105445,3365,3360,3365,3360,427
|
|
20250214,120600,1955669675,3360,3360,3360,3360,199
|
|
20250214,120500,1955001035,3360,3360,3365,3355,1222
|
|
20250214,120400,1950897865,3365,3365,3365,3365,3
|
|
20250214,120300,1950887770,3360,3360,3360,3360,1422
|
|
20250214,120200,1946109850,3360,3360,3360,3360,217
|
|
20250214,120100,1945380730,3365,3365,3365,3365,15
|
|
20250214,120000,1945330255,3360,3365,3365,3360,218
|
|
20250214,115900,1944597770,3365,3360,3365,3360,318
|
|
20250214,115800,1943529275,3365,3365,3365,3360,1502
|
|
20250214,115700,1938482045,3360,3360,3360,3360,217
|
|
20250214,115600,1937752925,3360,3360,3365,3360,611
|
|
20250214,115500,1935699700,3360,3365,3365,3360,2737
|
|
20250214,115400,1926503315,3365,3360,3365,3360,61
|
|
20250214,115300,1926298350,3365,3360,3365,3360,222
|
|
20250214,115200,1925552405,3365,3365,3365,3365,0
|
|
20250214,115100,1925552405,3365,3360,3365,3360,348
|
|
20250214,115000,1924383120,3360,3360,3360,3355,1178
|
|
20250214,114900,1920430565,3360,3360,3365,3360,105
|
|
20250214,114800,1920077750,3360,3365,3365,3360,3115
|
|
20250214,114700,1909611135,3360,3365,3365,3360,6
|
|
20250214,114600,1909590950,3365,3360,3365,3360,335
|
|
20250214,114500,1908464135,3365,3365,3365,3365,125
|
|
20250214,114400,1908043510,3370,3370,3370,3370,0
|
|
20250214,114300,1908043510,3370,3360,3370,3360,1020
|
|
20250214,114200,1904616280,3370,3365,3370,3360,501
|
|
20250214,114100,1902931500,3370,3365,3370,3365,760
|
|
20250214,114000,1900374085,3365,3365,3365,3365,2838
|
|
20250214,113900,1890824215,3370,3370,3370,3370,333
|
|
20250214,113800,1889702005,3370,3365,3370,3365,223
|
|
20250214,113700,1888951605,3370,3365,3370,3365,44
|
|
20250214,113600,1888803530,3365,3365,3365,3365,242
|
|
20250214,113500,1887989200,3370,3365,3370,3365,19
|
|
20250214,113400,1887925250,3365,3365,3365,3360,1323
|
|
20250214,113300,1883477065,3360,3365,3365,3360,330
|
|
20250214,113200,1882367700,3365,3365,3365,3365,5
|
|
20250214,113100,1882350875,3365,3365,3365,3360,1999
|
|
20250214,113000,1875625325,3370,3370,3370,3370,12
|
|
20250214,112900,1875584885,3370,3365,3370,3365,291
|
|
20250214,112800,1874605300,3370,3370,3370,3370,1354
|
|
20250214,112700,1870042320,3365,3365,3370,3365,140
|
|
20250214,112600,1869571210,3370,3370,3370,3365,282
|
|
20250214,112500,1868622175,3365,3365,3365,3365,145
|
|
20250214,112400,1868134250,3365,3365,3365,3360,633
|
|
20250214,112300,1866005290,3360,3360,3360,3360,0
|
|
20250214,112200,1866005290,3360,3355,3360,3355,371
|
|
20250214,112100,1864760330,3355,3355,3360,3355,1097
|
|
20250214,112000,1861078395,3360,3360,3360,3360,19
|
|
20250214,111900,1861014555,3360,3355,3360,3355,272
|
|
20250214,111800,1860101720,3365,3355,3365,3355,5401
|
|
20250214,111700,1841971355,3360,3360,3360,3360,864
|
|
20250214,111600,1839068315,3360,3360,3360,3355,1005
|
|
20250214,111500,1835691525,3355,3360,3360,3355,1340
|
|
20250214,111400,1831190055,3355,3360,3360,3355,3679
|
|
20250214,111300,1818843200,3360,3360,3365,3360,6051
|
|
20250214,111200,1798509320,3365,3365,3365,3360,2625
|
|
20250214,111100,1789677280,3365,3370,3370,3365,1218
|
|
20250214,111000,1785578395,3370,3370,3370,3365,70
|
|
20250214,110900,1785342500,3370,3370,3370,3365,6311
|
|
20250214,110800,1764075515,3375,3375,3380,3370,1228
|
|
20250214,110700,1759931480,3375,3375,3375,3375,217
|
|
20250214,110600,1759199105,3380,3380,3380,3375,711
|
|
20250214,110500,1756796960,3375,3375,3380,3375,2372
|
|
20250214,110400,1748790450,3380,3380,3385,3380,667
|
|
20250214,110300,1746535440,3380,3375,3380,3375,1525
|
|
20250214,110200,1741381995,3375,3375,3375,3375,223
|
|
20250214,110100,1740629370,3375,3375,3375,3375,424
|
|
20250214,110000,1739198370,3370,3370,3370,3365,2503
|
|
20250214,105900,1730764345,3365,3365,3365,3365,922
|
|
20250214,105800,1727661815,3365,3370,3370,3365,3413
|
|
20250214,105700,1716176875,3365,3370,3370,3365,219
|
|
20250214,105600,1715439935,3370,3370,3370,3370,22
|
|
20250214,105500,1715365795,3370,3370,3380,3365,685
|
|
20250214,105400,1713057945,3370,3370,3370,3370,206
|
|
20250214,105300,1712363725,3370,3375,3375,3370,1775
|
|
20250214,105200,1706379350,3370,3375,3375,3370,218
|
|
20250214,105100,1705644685,3375,3370,3375,3365,376
|
|
20250214,105000,1704378540,3370,3365,3370,3365,417
|
|
20250214,104900,1702974335,3365,3365,3370,3365,249
|
|
20250214,104800,1702136430,3365,3365,3365,3365,218
|
|
20250214,104700,1701402860,3370,3370,3375,3370,2381
|
|
20250214,104600,1693378855,3370,3370,3370,3370,0
|
|
20250214,104500,1693378855,3370,3375,3375,3370,1437
|
|
20250214,104400,1688530215,3375,3375,3375,3375,679
|
|
20250214,104300,1686238590,3370,3375,3375,3370,717
|
|
20250214,104200,1683819800,3375,3380,3380,3375,1143
|
|
20250214,104100,1679961960,3380,3375,3380,3375,23
|
|
20250214,104000,1679884325,3375,3380,3380,3375,1217
|
|
20250214,103900,1675771950,3380,3375,3380,3375,569
|
|
20250214,103800,1673850890,3375,3375,3380,3370,858
|
|
20250214,103700,1670956355,3380,3380,3380,3380,1
|
|
20250214,103600,1670952975,3375,3370,3380,3370,4547
|
|
20250214,103500,1655625350,3370,3370,3370,3370,815
|
|
20250214,103400,1652878800,3370,3365,3370,3365,1864
|
|
20250214,103300,1646598850,3365,3370,3370,3365,4461
|
|
20250214,103200,1631587550,3365,3370,3370,3365,30
|
|
20250214,103100,1631486475,3370,3370,3375,3365,4835
|
|
20250214,103000,1615193605,3375,3370,3375,3370,2729
|
|
20250214,102900,1605989500,3370,3365,3370,3365,825
|
|
20250214,102800,1603209255,3365,3370,3375,3365,1222
|
|
20250214,102700,1599092195,3370,3365,3370,3360,3240
|
|
20250214,102600,1588195085,3365,3365,3365,3355,11814
|
|
20250214,102500,1548511645,3370,3365,3370,3360,914
|
|
20250214,102400,1545434735,3365,3365,3365,3360,424
|
|
20250214,102300,1544009060,3360,3365,3365,3360,520
|
|
20250214,102200,1542259290,3360,3365,3365,3360,572
|
|
20250214,102100,1540334780,3360,3360,3365,3360,996
|
|
20250214,102000,1536984450,3365,3365,3370,3360,1924
|
|
20250214,101900,1530510430,3365,3360,3365,3360,2415
|
|
20250214,101800,1522395790,3360,3365,3365,3360,5771
|
|
20250214,101700,1502983025,3365,3365,3370,3355,13261
|
|
20250214,101600,1458406000,3365,3365,3370,3365,2016
|
|
20250214,101500,1451622155,3365,3370,3375,3365,1427
|
|
20250214,101400,1446813195,3365,3370,3370,3365,1086
|
|
20250214,101300,1443158060,3370,3370,3370,3365,1657
|
|
20250214,101200,1437577165,3370,3370,3380,3365,13973
|
|
20250214,101100,1390476340,3365,3385,3385,3365,3594
|
|
20250214,101000,1378357665,3380,3380,3380,3375,280
|
|
20250214,100900,1377411345,3380,3380,3380,3375,1449
|
|
20250214,100800,1372514810,3380,3375,3380,3375,621
|
|
20250214,100700,1370418930,3370,3370,3370,3365,3654
|
|
20250214,100600,1358111160,3370,3375,3375,3370,1852
|
|
20250214,100500,1351864915,3375,3370,3375,3370,11599
|
|
20250214,100400,1312758365,3375,3380,3380,3375,1078
|
|
20250214,100300,1309119985,3385,3380,3385,3370,2691
|
|
20250214,100200,1300036735,3375,3385,3385,3375,15102
|
|
20250214,100100,1248957650,3390,3400,3400,3390,13875
|
|
20250214,100000,1201885800,3405,3400,3405,3400,442
|
|
20250214,095900,1200381875,3405,3405,3405,3405,3
|
|
20250214,095800,1200371660,3400,3405,3405,3400,91
|
|
20250214,095700,1200062245,3400,3405,3405,3400,763
|
|
20250214,095600,1197467965,3405,3405,3405,3395,7315
|
|
20250214,095500,1172602020,3405,3400,3405,3400,221
|
|
20250214,095400,1171850605,3400,3405,3405,3400,1525
|
|
20250214,095300,1166659255,3405,3410,3420,3405,2806
|
|
20250214,095200,1157095765,3410,3415,3425,3410,2920
|
|
20250214,095100,1147114645,3415,3410,3415,3405,1934
|
|
20250214,095000,1140518730,3410,3410,3410,3405,1769
|
|
20250214,094900,1134487525,3410,3405,3410,3400,5488
|
|
20250214,094800,1115821595,3400,3395,3400,3395,1530
|
|
20250214,094700,1110620680,3400,3400,3400,3400,1716
|
|
20250214,094600,1104786280,3400,3390,3400,3390,2890
|
|
20250214,094500,1094963270,3395,3400,3400,3395,4477
|
|
20250214,094400,1079757825,3400,3395,3400,3395,672
|
|
20250214,094300,1077476260,3390,3395,3395,3390,2317
|
|
20250214,094200,1069621505,3395,3405,3405,3395,1403
|
|
20250214,094100,1064852660,3400,3395,3400,3395,1067
|
|
20250214,094000,1061229120,3400,3395,3400,3390,496
|
|
20250214,093900,1059543815,3400,3400,3400,3400,2537
|
|
20250214,093800,1050918015,3390,3385,3390,3385,5313
|
|
20250214,093700,1032922275,3385,3405,3405,3385,4478
|
|
20250214,093600,1017739960,3405,3395,3410,3395,1126
|
|
20250214,093500,1013910755,3395,3405,3405,3395,122
|
|
20250214,093400,1013495910,3400,3395,3400,3390,6576
|
|
20250214,093300,991159705,3395,3400,3400,3395,2410
|
|
20250214,093200,982971210,3400,3395,3400,3395,8338
|
|
20250214,093100,954624550,3395,3385,3395,3385,1770
|
|
20250214,093000,948623835,3380,3390,3400,3380,4930
|
|
20250214,092900,931941075,3385,3400,3400,3385,765
|
|
20250214,092800,929349470,3400,3410,3410,3385,21668
|
|
20250214,092700,855758380,3410,3410,3410,3405,2340
|
|
20250214,092600,847779005,3410,3400,3410,3400,4585
|
|
20250214,092500,832156995,3400,3430,3430,3400,25065
|
|
20250214,092400,746696645,3430,3435,3435,3420,11359
|
|
20250214,092300,707751720,3440,3435,3440,3435,2103
|
|
20250214,092200,700519355,3440,3450,3450,3435,9443
|
|
20250214,092100,667982265,3455,3455,3455,3455,2225
|
|
20250214,092000,660294890,3455,3460,3460,3455,211
|
|
20250214,091900,659565830,3450,3450,3480,3445,4752
|
|
20250214,091800,643174100,3450,3445,3470,3445,8667
|
|
20250214,091700,613279260,3445,3450,3450,3445,7778
|
|
20250214,091600,586479925,3450,3455,3455,3445,9919
|
|
20250214,091500,552258625,3450,3490,3490,3450,19715
|
|
20250214,091400,483938925,3490,3480,3490,3480,3273
|
|
20250214,091300,472537565,3480,3495,3495,3480,6763
|
|
20250214,091200,448971615,3495,3495,3495,3495,2957
|
|
20250214,091100,438636900,3505,3495,3505,3495,1678
|
|
20250214,091000,432758210,3500,3510,3510,3490,12844
|
|
20250214,090900,387826565,3510,3525,3525,3505,6229
|
|
20250214,090800,365964030,3515,3520,3535,3515,1243
|
|
20250214,090700,361590060,3515,3555,3555,3515,7204
|
|
20250214,090600,336132985,3535,3555,3560,3530,22463
|
|
20250214,090500,256337125,3555,3525,3555,3520,9170
|
|
20250214,090400,223890070,3530,3510,3565,3510,25405
|
|
20250214,090300,133920020,3520,3500,3520,3500,3810
|
|
20250214,090200,120541055,3495,3485,3505,3485,5522
|
|
20250214,090100,101232255,3485,3470,3495,3460,3240
|
|
20250214,090000,89964165,3475,3470,3495,3470,25899
|