577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,183300,2245501735,3450,3450,3450,3450,0
|
|
20250217,183200,2245501735,3450,3450,3450,3450,0
|
|
20250217,183100,2245501735,3450,3450,3450,3450,0
|
|
20250217,183000,2245501735,3450,3450,3450,3450,0
|
|
20250217,182900,2245501735,3450,3450,3450,3450,0
|
|
20250217,182800,2245501735,3450,3450,3450,3450,0
|
|
20250217,182700,2245501735,3450,3450,3450,3450,0
|
|
20250217,182600,2245501735,3450,3450,3450,3450,0
|
|
20250217,182500,2245501735,3450,3450,3450,3450,0
|
|
20250217,182400,2245501735,3450,3450,3450,3450,0
|
|
20250217,182300,2245501735,3450,3450,3450,3450,0
|
|
20250217,182200,2245501735,3450,3450,3450,3450,0
|
|
20250217,182100,2245501735,3450,3450,3450,3450,0
|
|
20250217,182000,2245501735,3450,3450,3450,3450,0
|
|
20250217,181900,2245501735,3450,3450,3450,3450,0
|
|
20250217,181800,2245501735,3450,3450,3450,3450,0
|
|
20250217,181700,2245501735,3450,3450,3450,3450,0
|
|
20250217,181600,2245501735,3450,3450,3450,3450,0
|
|
20250217,181500,2245501735,3450,3450,3450,3450,0
|
|
20250217,181400,2245501735,3450,3450,3450,3450,0
|
|
20250217,181300,2245501735,3450,3450,3450,3450,0
|
|
20250217,181200,2245501735,3450,3450,3450,3450,0
|
|
20250217,181100,2245501735,3450,3450,3450,3450,0
|
|
20250217,181000,2245501735,3450,3450,3450,3450,0
|
|
20250217,180900,2245501735,3450,3450,3450,3450,0
|
|
20250217,180800,2245501735,3450,3450,3450,3450,0
|
|
20250217,180700,2245501735,3450,3450,3450,3450,0
|
|
20250217,180600,2245501735,3450,3450,3450,3450,0
|
|
20250217,180500,2245501735,3450,3450,3450,3450,0
|
|
20250217,180400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,180300,2245501735,3450,3450,3450,3450,0
|
|
20250217,180200,2245501735,3450,3450,3450,3450,0
|
|
20250217,180100,2245501735,3450,3450,3450,3450,0
|
|
20250217,180000,2245501735,3450,3450,3450,3450,0
|
|
20250217,175900,2245501735,3450,3450,3450,3450,0
|
|
20250217,175800,2245501735,3450,3450,3450,3450,0
|
|
20250217,175700,2245501735,3450,3450,3450,3450,0
|
|
20250217,175600,2245501735,3450,3450,3450,3450,0
|
|
20250217,175500,2245501735,3450,3450,3450,3450,0
|
|
20250217,175400,2245501735,3450,3450,3450,3450,0
|
|
20250217,175300,2245501735,3450,3450,3450,3450,0
|
|
20250217,175200,2245501735,3450,3450,3450,3450,0
|
|
20250217,175100,2245501735,3450,3450,3450,3450,0
|
|
20250217,175000,2245501735,3450,3450,3450,3450,0
|
|
20250217,174900,2245501735,3450,3450,3450,3450,0
|
|
20250217,174800,2245501735,3450,3450,3450,3450,0
|
|
20250217,174700,2245501735,3450,3450,3450,3450,0
|
|
20250217,174600,2245501735,3450,3450,3450,3450,0
|
|
20250217,174500,2245501735,3450,3450,3450,3450,0
|
|
20250217,174400,2245501735,3450,3450,3450,3450,0
|
|
20250217,174300,2245501735,3450,3450,3450,3450,0
|
|
20250217,174200,2245501735,3450,3450,3450,3450,0
|
|
20250217,174100,2245501735,3450,3450,3450,3450,0
|
|
20250217,174000,2245501735,3450,3450,3450,3450,0
|
|
20250217,173900,2245501735,3450,3450,3450,3450,0
|
|
20250217,173800,2245501735,3450,3450,3450,3450,0
|
|
20250217,173700,2245501735,3450,3450,3450,3450,0
|
|
20250217,173600,2245501735,3450,3450,3450,3450,0
|
|
20250217,173500,2245501735,3450,3450,3450,3450,0
|
|
20250217,173400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,173300,2245501735,3450,3450,3450,3450,0
|
|
20250217,173200,2245501735,3450,3450,3450,3450,0
|
|
20250217,173100,2245501735,3450,3450,3450,3450,0
|
|
20250217,173000,2245501735,3450,3450,3450,3450,0
|
|
20250217,172900,2245501735,3450,3450,3450,3450,0
|
|
20250217,172800,2245501735,3450,3450,3450,3450,0
|
|
20250217,172700,2245501735,3450,3450,3450,3450,0
|
|
20250217,172600,2245501735,3450,3450,3450,3450,0
|
|
20250217,172500,2245501735,3450,3450,3450,3450,0
|
|
20250217,172400,2245501735,3450,3450,3450,3450,0
|
|
20250217,172300,2245501735,3450,3450,3450,3450,0
|
|
20250217,172200,2245501735,3450,3450,3450,3450,0
|
|
20250217,172100,2245501735,3450,3450,3450,3450,0
|
|
20250217,172000,2245501735,3450,3450,3450,3450,0
|
|
20250217,171900,2245501735,3450,3450,3450,3450,0
|
|
20250217,171800,2245501735,3450,3450,3450,3450,0
|
|
20250217,171700,2245501735,3450,3450,3450,3450,0
|
|
20250217,171600,2245501735,3450,3450,3450,3450,0
|
|
20250217,171500,2245501735,3450,3450,3450,3450,0
|
|
20250217,171400,2245501735,3450,3450,3450,3450,0
|
|
20250217,171300,2245501735,3450,3450,3450,3450,0
|
|
20250217,171200,2245501735,3450,3450,3450,3450,0
|
|
20250217,171100,2245501735,3450,3450,3450,3450,0
|
|
20250217,171000,2245501735,3450,3450,3450,3450,0
|
|
20250217,170900,2245501735,3450,3450,3450,3450,0
|
|
20250217,170800,2245501735,3450,3450,3450,3450,0
|
|
20250217,170700,2245501735,3450,3450,3450,3450,0
|
|
20250217,170600,2245501735,3450,3450,3450,3450,0
|
|
20250217,170500,2245501735,3450,3450,3450,3450,0
|
|
20250217,170400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,170300,2245501735,3450,3450,3450,3450,0
|
|
20250217,170200,2245501735,3450,3450,3450,3450,0
|
|
20250217,170100,2245501735,3450,3450,3450,3450,0
|
|
20250217,170000,2245501735,3450,3450,3450,3450,0
|
|
20250217,165900,2245501735,3450,3450,3450,3450,0
|
|
20250217,165800,2245501735,3450,3450,3450,3450,0
|
|
20250217,165700,2245501735,3450,3450,3450,3450,0
|
|
20250217,165600,2245501735,3450,3450,3450,3450,0
|
|
20250217,165500,2245501735,3450,3450,3450,3450,0
|
|
20250217,165400,2245501735,3450,3450,3450,3450,0
|
|
20250217,165300,2245501735,3450,3450,3450,3450,0
|
|
20250217,165200,2245501735,3450,3450,3450,3450,0
|
|
20250217,165100,2245501735,3450,3450,3450,3450,0
|
|
20250217,165000,2245501735,3450,3450,3450,3450,0
|
|
20250217,164900,2245501735,3450,3450,3450,3450,0
|
|
20250217,164800,2245501735,3450,3450,3450,3450,0
|
|
20250217,164700,2245501735,3450,3450,3450,3450,0
|
|
20250217,164600,2245501735,3450,3450,3450,3450,0
|
|
20250217,164500,2245501735,3450,3450,3450,3450,0
|
|
20250217,164400,2245501735,3450,3450,3450,3450,0
|
|
20250217,164300,2245501735,3450,3450,3450,3450,0
|
|
20250217,164200,2245501735,3450,3450,3450,3450,0
|
|
20250217,164100,2245501735,3450,3450,3450,3450,0
|
|
20250217,164000,2245501735,3450,3450,3450,3450,0
|
|
20250217,163900,2245501735,3450,3450,3450,3450,0
|
|
20250217,163800,2245501735,3450,3450,3450,3450,0
|
|
20250217,163700,2245501735,3450,3450,3450,3450,0
|
|
20250217,163600,2245501735,3450,3450,3450,3450,0
|
|
20250217,163500,2245501735,3450,3450,3450,3450,0
|
|
20250217,163400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,163300,2245501735,3450,3450,3450,3450,0
|
|
20250217,163200,2245501735,3450,3450,3450,3450,0
|
|
20250217,163100,2245501735,3450,3450,3450,3450,0
|
|
20250217,163000,2245501735,3450,3450,3450,3450,0
|
|
20250217,162900,2245501735,3450,3450,3450,3450,0
|
|
20250217,162800,2245501735,3450,3450,3450,3450,0
|
|
20250217,162700,2245501735,3450,3450,3450,3450,0
|
|
20250217,162600,2245501735,3450,3450,3450,3450,0
|
|
20250217,162500,2245501735,3450,3450,3450,3450,0
|
|
20250217,162400,2245501735,3450,3450,3450,3450,0
|
|
20250217,162300,2245501735,3450,3450,3450,3450,0
|
|
20250217,162200,2245501735,3450,3450,3450,3450,0
|
|
20250217,162100,2245501735,3450,3450,3450,3450,0
|
|
20250217,162000,2245501735,3450,3450,3450,3450,0
|
|
20250217,161900,2245501735,3450,3450,3450,3450,0
|
|
20250217,161800,2245501735,3450,3450,3450,3450,0
|
|
20250217,161700,2245501735,3450,3450,3450,3450,0
|
|
20250217,161600,2245501735,3450,3450,3450,3450,0
|
|
20250217,161500,2245501735,3450,3450,3450,3450,0
|
|
20250217,161400,2245501735,3450,3450,3450,3450,0
|
|
20250217,161300,2245501735,3450,3450,3450,3450,0
|
|
20250217,161200,2245501735,3450,3450,3450,3450,0
|
|
20250217,161100,2245501735,3450,3450,3450,3450,0
|
|
20250217,161000,2245501735,3450,3450,3450,3450,0
|
|
20250217,160900,2245501735,3450,3450,3450,3450,0
|
|
20250217,160800,2245501735,3450,3450,3450,3450,0
|
|
20250217,160700,2245501735,3450,3450,3450,3450,0
|
|
20250217,160600,2245501735,3450,3450,3450,3450,0
|
|
20250217,160500,2245501735,3450,3450,3450,3450,0
|
|
20250217,160400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,160300,2245501735,3450,3450,3450,3450,0
|
|
20250217,160200,2245501735,3450,3450,3450,3450,0
|
|
20250217,160100,2245501735,3450,3450,3450,3450,0
|
|
20250217,160000,2245501735,3450,3450,3450,3450,0
|
|
20250217,155900,2245501735,3450,3450,3450,3450,0
|
|
20250217,155800,2245501735,3450,3450,3450,3450,0
|
|
20250217,155700,2245501735,3450,3450,3450,3450,0
|
|
20250217,155600,2245501735,3450,3450,3450,3450,0
|
|
20250217,155500,2245501735,3450,3450,3450,3450,0
|
|
20250217,155400,2245501735,3450,3450,3450,3450,0
|
|
20250217,155300,2245501735,3450,3450,3450,3450,0
|
|
20250217,155200,2245501735,3450,3450,3450,3450,0
|
|
20250217,155100,2245501735,3450,3450,3450,3450,0
|
|
20250217,155000,2245501735,3450,3450,3450,3450,0
|
|
20250217,154900,2245501735,3450,3450,3450,3450,0
|
|
20250217,154800,2245501735,3450,3450,3450,3450,0
|
|
20250217,154700,2245501735,3450,3450,3450,3450,0
|
|
20250217,154600,2245501735,3450,3450,3450,3450,0
|
|
20250217,154500,2245501735,3450,3450,3450,3450,0
|
|
20250217,154400,2245501735,3450,3450,3450,3450,0
|
|
20250217,154300,2245501735,3450,3450,3450,3450,0
|
|
20250217,154200,2245501735,3450,3450,3450,3450,0
|
|
20250217,154100,2245501735,3450,3450,3450,3450,0
|
|
20250217,154000,2245501735,3450,3450,3450,3450,0
|
|
20250217,153900,2245501735,3450,3450,3450,3450,0
|
|
20250217,153800,2245501735,3450,3450,3450,3450,0
|
|
20250217,153700,2245501735,3450,3450,3450,3450,0
|
|
20250217,153600,2245501735,3450,3450,3450,3450,0
|
|
20250217,153500,2245501735,3450,3450,3450,3450,0
|
|
20250217,153400,2245501735,3450,3450,3450,3450,11677
|
|
20250217,153300,2245501735,3450,3450,3450,3450,0
|
|
20250217,153200,2245501735,3450,3450,3450,3450,0
|
|
20250217,153100,2245501735,3450,3450,3450,3450,0
|
|
20250217,153000,2245501735,3450,3450,3450,3450,11677
|
|
20250217,152900,2205216085,3445,3445,3445,3445,0
|
|
20250217,152800,2205216085,3445,3445,3445,3445,0
|
|
20250217,152700,2205216085,3445,3445,3445,3445,0
|
|
20250217,152600,2205216085,3445,3445,3445,3445,0
|
|
20250217,152500,2205216085,3445,3445,3445,3445,0
|
|
20250217,152400,2205216085,3445,3445,3445,3445,0
|
|
20250217,152300,2205216085,3445,3445,3445,3445,0
|
|
20250217,152200,2205216085,3445,3445,3445,3445,0
|
|
20250217,152100,2205216085,3445,3445,3445,3445,0
|
|
20250217,152000,2205216085,3445,3445,3445,3445,0
|
|
20250217,151900,2205216085,3445,3440,3445,3440,1370
|
|
20250217,151800,2200497790,3440,3440,3440,3440,930
|
|
20250217,151700,2197298590,3445,3450,3450,3445,3589
|
|
20250217,151600,2184934385,3445,3450,3455,3445,9315
|
|
20250217,151500,2152833715,3450,3450,3450,3450,230
|
|
20250217,151400,2152040215,3455,3450,3455,3450,457
|
|
20250217,151300,2150461955,3450,3455,3455,3450,3100
|
|
20250217,151200,2139766455,3455,3455,3455,3455,4846
|
|
20250217,151100,2123023525,3455,3455,3455,3455,0
|
|
20250217,151000,2123023525,3455,3455,3455,3455,10
|
|
20250217,150900,2122988975,3455,3455,3455,3455,773
|
|
20250217,150800,2120318260,3450,3455,3455,3450,348
|
|
20250217,150700,2119116045,3455,3455,3460,3455,3017
|
|
20250217,150600,2108689710,3460,3460,3460,3460,0
|
|
20250217,150500,2108689710,3460,3450,3460,3450,1599
|
|
20250217,150400,2103170030,3450,3445,3450,3445,415
|
|
20250217,150300,2101739105,3445,3450,3450,3445,2417
|
|
20250217,150200,2093405455,3455,3460,3460,3455,1275
|
|
20250217,150100,2088997830,3455,3455,3455,3455,485
|
|
20250217,150000,2087322155,3455,3445,3455,3445,508
|
|
20250217,145900,2085567025,3445,3445,3445,3445,120
|
|
20250217,145800,2085153625,3445,3455,3455,3445,6000
|
|
20250217,145700,2064468225,3460,3460,3460,3460,0
|
|
20250217,145600,2064468225,3460,3455,3460,3455,26
|
|
20250217,145500,2064378365,3455,3460,3460,3455,876
|
|
20250217,145400,2061349045,3460,3460,3460,3460,2
|
|
20250217,145300,2061342125,3460,3460,3460,3460,2087
|
|
20250217,145200,2054121105,3460,3465,3465,3460,2
|
|
20250217,145100,2054114180,3465,3465,3465,3465,1989
|
|
20250217,145000,2047222295,3460,3465,3465,3460,1299
|
|
20250217,144900,2042726265,3465,3465,3465,3465,2
|
|
20250217,144800,2042719335,3470,3465,3470,3465,1550
|
|
20250217,144700,2037345835,3460,3460,3460,3460,2000
|
|
20250217,144600,2030425835,3465,3465,3465,3465,1804
|
|
20250217,144500,2024174975,3465,3465,3470,3460,1057
|
|
20250217,144400,2020512450,3465,3465,3465,3465,2472
|
|
20250217,144300,2011946970,3465,3465,3470,3465,970
|
|
20250217,144200,2008585895,3465,3465,3465,3465,0
|
|
20250217,144100,2008585895,3465,3465,3465,3465,3611
|
|
20250217,144000,1996073780,3465,3460,3465,3460,7382
|
|
20250217,143900,1970506090,3460,3455,3460,3455,942
|
|
20250217,143800,1967247720,3455,3455,3455,3455,33
|
|
20250217,143700,1967133705,3450,3450,3450,3450,0
|
|
20250217,143600,1967133705,3450,3450,3450,3450,1
|
|
20250217,143500,1967130255,3455,3455,3455,3455,100
|
|
20250217,143400,1966784755,3455,3455,3455,3455,3392
|
|
20250217,143300,1955065395,3450,3450,3450,3450,0
|
|
20250217,143200,1955065395,3450,3450,3450,3450,3818
|
|
20250217,143100,1941893295,3450,3450,3455,3450,3011
|
|
20250217,143000,1931505295,3450,3450,3450,3450,0
|
|
20250217,142900,1931505295,3450,3450,3450,3450,98
|
|
20250217,142800,1931167195,3450,3455,3455,3450,1415
|
|
20250217,142700,1926285440,3450,3455,3455,3450,521
|
|
20250217,142600,1924485390,3455,3455,3455,3455,10
|
|
20250217,142500,1924450840,3455,3455,3455,3455,166
|
|
20250217,142400,1923877310,3450,3450,3450,3450,5534
|
|
20250217,142300,1904785010,3450,3445,3450,3445,241
|
|
20250217,142200,1903953565,3440,3440,3440,3440,0
|
|
20250217,142100,1903953565,3440,3440,3440,3440,140
|
|
20250217,142000,1903471965,3450,3440,3450,3440,11
|
|
20250217,141900,1903434025,3440,3445,3450,3440,3011
|
|
20250217,141800,1893061295,3445,3445,3445,3445,3
|
|
20250217,141700,1893050960,3440,3445,3445,3440,191
|
|
20250217,141600,1892393820,3440,3440,3440,3440,1000
|
|
20250217,141500,1888953820,3445,3440,3445,3440,66
|
|
20250217,141400,1888726775,3440,3440,3440,3440,0
|
|
20250217,141300,1888726775,3440,3440,3440,3440,38
|
|
20250217,141200,1888596055,3440,3440,3440,3440,228
|
|
20250217,141100,1887811735,3440,3440,3440,3440,16
|
|
20250217,141000,1887756695,3440,3440,3440,3440,165
|
|
20250217,140900,1887189095,3440,3440,3440,3440,200
|
|
20250217,140800,1886501095,3440,3440,3440,3440,444
|
|
20250217,140700,1884973735,3435,3440,3440,3435,20002
|
|
20250217,140600,1816261655,3445,3445,3445,3445,1
|
|
20250217,140500,1816258210,3450,3450,3450,3440,19179
|
|
20250217,140400,1750254645,3445,3445,3445,3445,10
|
|
20250217,140300,1750220195,3445,3445,3445,3445,1800
|
|
20250217,140200,1744019195,3450,3450,3450,3450,1
|
|
20250217,140100,1744015745,3450,3445,3450,3445,11
|
|
20250217,140000,1743977800,3445,3450,3450,3445,474
|
|
20250217,135900,1742343515,3450,3450,3450,3450,8655
|
|
20250217,135800,1712483765,3445,3445,3445,3445,310
|
|
20250217,135700,1711415815,3445,3450,3450,3445,209
|
|
20250217,135600,1710695765,3445,3445,3445,3445,1
|
|
20250217,135500,1710692320,3445,3445,3450,3445,129
|
|
20250217,135400,1710247825,3445,3445,3455,3445,2533
|
|
20250217,135300,1701497635,3445,3445,3445,3445,0
|
|
20250217,135200,1701497635,3445,3445,3445,3445,30
|
|
20250217,135100,1701394285,3445,3445,3445,3445,11
|
|
20250217,135000,1701356390,3445,3445,3445,3445,20
|
|
20250217,134900,1701287490,3445,3455,3455,3445,49
|
|
20250217,134800,1701118395,3445,3450,3450,3445,2217
|
|
20250217,134700,1693476665,3450,3450,3460,3450,441
|
|
20250217,134600,1691954315,3450,3450,3450,3450,200
|
|
20250217,134500,1691264315,3450,3460,3460,3450,5045
|
|
20250217,134400,1673855955,3460,3455,3460,3455,2
|
|
20250217,134300,1673849040,3450,3450,3450,3450,0
|
|
20250217,134200,1673849040,3450,3450,3450,3450,10
|
|
20250217,134100,1673814540,3450,3450,3450,3450,120
|
|
20250217,134000,1673400540,3450,3450,3450,3450,152
|
|
20250217,133900,1672876140,3450,3460,3460,3450,1244
|
|
20250217,133800,1668580120,3460,3450,3460,3450,3468
|
|
20250217,133700,1656585910,3460,3460,3460,3460,0
|
|
20250217,133600,1656585910,3460,3445,3460,3445,205
|
|
20250217,133500,1655879610,3445,3445,3445,3445,0
|
|
20250217,133400,1655879610,3445,3445,3445,3445,0
|
|
20250217,133300,1655879610,3445,3455,3460,3445,4612
|
|
20250217,133200,1639941250,3455,3440,3455,3440,2864
|
|
20250217,133100,1630089030,3440,3440,3440,3440,1
|
|
20250217,133000,1630085590,3440,3440,3440,3440,100
|
|
20250217,132900,1629741590,3440,3445,3445,3440,16869
|
|
20250217,132800,1571710160,3445,3445,3445,3445,0
|
|
20250217,132700,1571710160,3445,3445,3445,3445,0
|
|
20250217,132600,1571710160,3445,3450,3450,3445,556
|
|
20250217,132500,1569794735,3445,3445,3445,3445,0
|
|
20250217,132400,1569794735,3445,3450,3450,3445,830
|
|
20250217,132300,1566935060,3445,3445,3455,3445,299
|
|
20250217,132200,1565904080,3445,3445,3445,3445,7000
|
|
20250217,132100,1541789080,3445,3445,3445,3445,1314
|
|
20250217,132000,1537262350,3450,3450,3450,3450,0
|
|
20250217,131900,1537262350,3450,3450,3450,3445,552
|
|
20250217,131800,1535359950,3450,3450,3450,3450,8550
|
|
20250217,131700,1505862450,3450,3450,3450,3450,1
|
|
20250217,131600,1505859000,3450,3450,3450,3450,0
|
|
20250217,131500,1505859000,3450,3450,3450,3450,183
|
|
20250217,131400,1505227650,3450,3450,3450,3450,0
|
|
20250217,131300,1505227650,3450,3450,3450,3450,0
|
|
20250217,131200,1505227650,3450,3450,3455,3450,108
|
|
20250217,131100,1504854765,3455,3455,3455,3455,150
|
|
20250217,131000,1504336515,3455,3450,3455,3450,561
|
|
20250217,130900,1502400900,3455,3465,3465,3455,9556
|
|
20250217,130800,1469340520,3460,3465,3465,3460,1272
|
|
20250217,130700,1464939290,3465,3465,3465,3460,522
|
|
20250217,130600,1463130565,3465,3465,3465,3465,568
|
|
20250217,130500,1461162445,3460,3460,3460,3460,0
|
|
20250217,130400,1461162445,3460,3465,3465,3460,2620
|
|
20250217,130300,1452084395,3465,3465,3465,3465,4000
|
|
20250217,130200,1438224395,3465,3470,3470,3465,3
|
|
20250217,130100,1438213990,3470,3470,3470,3470,0
|
|
20250217,130000,1438213990,3470,3460,3470,3460,1001
|
|
20250217,125900,1434742905,3465,3465,3465,3465,265
|
|
20250217,125800,1433824680,3465,3460,3465,3460,222
|
|
20250217,125700,1433055455,3465,3465,3465,3465,0
|
|
20250217,125600,1433055455,3465,3465,3465,3465,29
|
|
20250217,125500,1432954970,3465,3465,3465,3465,488
|
|
20250217,125400,1431264050,3465,3460,3465,3460,756
|
|
20250217,125300,1428646010,3460,3460,3460,3460,1
|
|
20250217,125200,1428642550,3460,3465,3465,3460,1083
|
|
20250217,125100,1424892870,3465,3465,3465,3465,270
|
|
20250217,125000,1423957320,3465,3460,3465,3460,1391
|
|
20250217,124900,1419142505,3460,3460,3460,3460,0
|
|
20250217,124800,1419142505,3460,3465,3465,3460,11
|
|
20250217,124700,1419104395,3465,3465,3465,3465,160
|
|
20250217,124600,1418549995,3465,3465,3465,3465,10
|
|
20250217,124500,1418515345,3465,3460,3465,3460,389
|
|
20250217,124400,1417167660,3460,3460,3460,3460,161
|
|
20250217,124300,1416610600,3460,3460,3460,3460,0
|
|
20250217,124200,1416610600,3460,3460,3460,3460,0
|
|
20250217,124100,1416610600,3460,3460,3460,3460,511
|
|
20250217,124000,1414842540,3455,3455,3455,3455,20
|
|
20250217,123900,1414773440,3455,3455,3455,3455,51
|
|
20250217,123800,1414597235,3460,3460,3460,3460,506
|
|
20250217,123700,1412846475,3460,3460,3460,3460,10
|
|
20250217,123600,1412811875,3460,3465,3465,3460,420
|
|
20250217,123500,1411357075,3460,3460,3460,3460,0
|
|
20250217,123400,1411357075,3460,3460,3460,3460,10
|
|
20250217,123300,1411322475,3460,3460,3460,3460,2
|
|
20250217,123200,1411315555,3460,3460,3460,3460,577
|
|
20250217,123100,1409319135,3460,3460,3460,3460,230
|
|
20250217,123000,1408523335,3460,3460,3460,3460,1
|
|
20250217,122900,1408519875,3465,3465,3465,3465,0
|
|
20250217,122800,1408519875,3465,3465,3465,3465,621
|
|
20250217,122700,1406368110,3460,3460,3460,3460,1
|
|
20250217,122600,1406364650,3465,3460,3465,3460,47
|
|
20250217,122500,1406201970,3460,3460,3460,3460,1613
|
|
20250217,122400,1400620990,3460,3460,3460,3460,0
|
|
20250217,122300,1400620990,3460,3460,3465,3460,1001
|
|
20250217,122200,1397152775,3465,3465,3465,3465,25
|
|
20250217,122100,1397066150,3455,3455,3455,3455,0
|
|
20250217,122000,1397066150,3455,3455,3455,3455,691
|
|
20250217,121900,1394678745,3460,3465,3465,3460,901
|
|
20250217,121800,1391558880,3465,3460,3465,3460,17
|
|
20250217,121700,1391499990,3460,3465,3465,3460,502
|
|
20250217,121600,1389760570,3465,3465,3465,3465,434
|
|
20250217,121500,1388256760,3460,3460,3460,3460,41
|
|
20250217,121400,1388114900,3460,3460,3460,3460,1839
|
|
20250217,121300,1381751960,3455,3455,3455,3455,611
|
|
20250217,121200,1379640955,3455,3455,3455,3455,250
|
|
20250217,121100,1378777205,3455,3455,3455,3455,5
|
|
20250217,121000,1378759930,3455,3455,3460,3455,331
|
|
20250217,120900,1377614745,3455,3455,3455,3455,465
|
|
20250217,120800,1376008170,3460,3460,3460,3460,1384
|
|
20250217,120700,1371219530,3465,3465,3465,3465,0
|
|
20250217,120600,1371219530,3465,3465,3465,3465,289
|
|
20250217,120500,1370218145,3465,3460,3465,3460,691
|
|
20250217,120400,1367824870,3460,3460,3460,3460,428
|
|
20250217,120300,1366343990,3460,3460,3460,3460,582
|
|
20250217,120200,1364330270,3460,3460,3460,3460,59
|
|
20250217,120100,1364126130,3460,3455,3460,3455,141
|
|
20250217,120000,1363638970,3455,3455,3455,3455,50
|
|
20250217,115900,1363466220,3450,3455,3455,3450,72
|
|
20250217,115800,1363217770,3455,3455,3455,3455,1
|
|
20250217,115700,1363214315,3455,3455,3455,3455,1674
|
|
20250217,115600,1357430645,3450,3450,3450,3450,1132
|
|
20250217,115500,1353525245,3455,3455,3455,3455,0
|
|
20250217,115400,1353525245,3455,3455,3455,3455,1382
|
|
20250217,115300,1348750435,3455,3460,3460,3455,788
|
|
20250217,115200,1346026050,3460,3460,3460,3460,243
|
|
20250217,115100,1345185270,3460,3455,3465,3455,2930
|
|
20250217,115000,1335047645,3455,3460,3460,3455,1195
|
|
20250217,114900,1330912955,3465,3465,3465,3465,749
|
|
20250217,114800,1328317670,3465,3460,3465,3460,1706
|
|
20250217,114700,1322406385,3460,3465,3465,3460,127
|
|
20250217,114600,1321966940,3465,3460,3465,3460,19
|
|
20250217,114500,1321901195,3460,3460,3460,3460,2
|
|
20250217,114400,1321894275,3460,3460,3460,3460,1000
|
|
20250217,114300,1318434275,3460,3460,3460,3460,711
|
|
20250217,114200,1315974215,3460,3460,3460,3460,0
|
|
20250217,114100,1315974215,3460,3460,3460,3460,20
|
|
20250217,114000,1315905015,3460,3465,3465,3460,2655
|
|
20250217,113900,1306705710,3465,3460,3465,3460,915
|
|
20250217,113800,1303535585,3460,3460,3460,3460,313
|
|
20250217,113700,1302452605,3465,3465,3465,3465,50
|
|
20250217,113600,1302279355,3460,3465,3465,3460,501
|
|
20250217,113500,1300545890,3465,3465,3465,3465,182
|
|
20250217,113400,1299915260,3465,3465,3465,3465,1405
|
|
20250217,113300,1295046935,3465,3470,3470,3465,124
|
|
20250217,113200,1294617265,3470,3470,3470,3470,0
|
|
20250217,113100,1294617265,3470,3465,3470,3465,2823
|
|
20250217,113000,1284834970,3465,3465,3470,3465,1652
|
|
20250217,112900,1279108300,3465,3465,3465,3460,1699
|
|
20250217,112800,1273221335,3465,3460,3470,3460,3000
|
|
20250217,112700,1262825775,3460,3460,3460,3460,1931
|
|
20250217,112600,1256144515,3455,3455,3455,3455,319
|
|
20250217,112500,1255042370,3455,3455,3455,3455,307
|
|
20250217,112400,1253981685,3455,3460,3460,3455,1901
|
|
20250217,112300,1247411730,3460,3460,3460,3460,600
|
|
20250217,112200,1245335730,3460,3455,3460,3445,5860
|
|
20250217,112100,1225105500,3455,3450,3455,3450,1037
|
|
20250217,112000,1221525165,3450,3450,3450,3450,2065
|
|
20250217,111900,1214400915,3455,3455,3455,3455,1065
|
|
20250217,111800,1210721340,3460,3460,3460,3460,0
|
|
20250217,111700,1210721340,3460,3460,3460,3455,695
|
|
20250217,111600,1208318330,3455,3455,3455,3455,809
|
|
20250217,111500,1205523235,3455,3460,3465,3455,1323
|
|
20250217,111400,1200948265,3455,3450,3455,3450,3015
|
|
20250217,111300,1190533440,3450,3450,3450,3450,1100
|
|
20250217,111200,1186738440,3450,3460,3460,3450,4259
|
|
20250217,111100,1172028670,3465,3460,3470,3460,5244
|
|
20250217,111000,1153867555,3455,3450,3460,3450,2566
|
|
20250217,110900,1145002065,3450,3450,3450,3450,0
|
|
20250217,110800,1145002065,3450,3455,3460,3450,1893
|
|
20250217,110700,1138465725,3455,3460,3460,3455,2351
|
|
20250217,110600,1130340140,3455,3455,3455,3455,443
|
|
20250217,110500,1128809575,3455,3430,3455,3430,22570
|
|
20250217,110400,1051015740,3430,3430,3430,3430,1
|
|
20250217,110300,1051012310,3430,3430,3430,3430,5
|
|
20250217,110200,1050995160,3430,3415,3430,3415,996
|
|
20250217,110100,1047578895,3415,3420,3420,3415,7533
|
|
20250217,110000,1021849910,3420,3430,3435,3420,9247
|
|
20250217,105900,990190200,3425,3420,3425,3420,5482
|
|
20250217,105800,971439460,3420,3425,3425,3420,2451
|
|
20250217,105700,963046285,3420,3425,3425,3420,1435
|
|
20250217,105600,958137385,3420,3420,3420,3420,1000
|
|
20250217,105500,954717385,3425,3425,3425,3425,610
|
|
20250217,105400,952628135,3420,3435,3435,3420,11518
|
|
20250217,105300,913221090,3430,3430,3430,3430,1001
|
|
20250217,105200,909787660,3435,3430,3435,3430,434
|
|
20250217,105100,908299035,3425,3430,3430,3425,701
|
|
20250217,105000,905894655,3435,3435,3435,3435,0
|
|
20250217,104900,905894655,3435,3425,3435,3425,583
|
|
20250217,104800,903892170,3425,3430,3430,3425,1350
|
|
20250217,104700,899263170,3430,3430,3440,3430,6833
|
|
20250217,104600,875806140,3420,3420,3420,3420,20
|
|
20250217,104500,875737740,3430,3425,3430,3420,1202
|
|
20250217,104400,871624385,3425,3425,3425,3425,1047
|
|
20250217,104300,868038410,3425,3425,3425,3425,200
|
|
20250217,104200,867353410,3425,3425,3425,3425,345
|
|
20250217,104100,866171785,3430,3430,3435,3430,1439
|
|
20250217,104000,861236010,3430,3435,3440,3430,3208
|
|
20250217,103900,850210830,3435,3425,3440,3425,14773
|
|
20250217,103800,799527615,3425,3425,3425,3425,10
|
|
20250217,103700,799493365,3415,3420,3425,3415,4187
|
|
20250217,103600,785174810,3420,3420,3420,3420,30
|
|
20250217,103500,785072210,3425,3420,3425,3420,10
|
|
20250217,103400,785037965,3425,3420,3425,3420,995
|
|
20250217,103300,781634965,3425,3420,3425,3420,3550
|
|
20250217,103200,769477465,3415,3420,3425,3415,1209
|
|
20250217,103100,765343160,3425,3425,3425,3425,1194
|
|
20250217,103000,761253710,3425,3425,3430,3425,3045
|
|
20250217,102900,750817370,3420,3420,3420,3420,1000
|
|
20250217,102800,747397370,3425,3425,3425,3425,1234
|
|
20250217,102700,743170920,3425,3425,3425,3425,8705
|
|
20250217,102600,713356295,3430,3430,3430,3430,0
|
|
20250217,102500,713356295,3430,3425,3430,3425,2464
|
|
20250217,102400,704906645,3425,3425,3425,3425,684
|
|
20250217,102300,702563945,3425,3425,3425,3425,1168
|
|
20250217,102200,698563545,3425,3430,3430,3425,270
|
|
20250217,102100,697637695,3430,3430,3430,3430,240
|
|
20250217,102000,696814495,3430,3435,3435,3430,502
|
|
20250217,101900,695091740,3440,3420,3440,3420,8524
|
|
20250217,101800,665860715,3420,3420,3420,3420,0
|
|
20250217,101700,665860715,3420,3425,3425,3420,193
|
|
20250217,101600,665199695,3420,3425,3425,3420,4
|
|
20250217,101500,665186000,3420,3420,3425,3420,1214
|
|
20250217,101400,661034100,3420,3425,3425,3420,4
|
|
20250217,101300,661020405,3420,3420,3420,3415,81
|
|
20250217,101200,660743390,3415,3415,3415,3415,1
|
|
20250217,101100,660739975,3420,3425,3425,3420,829
|
|
20250217,101000,657901185,3425,3425,3425,3420,1130
|
|
20250217,100900,654031855,3430,3415,3430,3415,411
|
|
20250217,100800,652624205,3420,3420,3425,3420,6324
|
|
20250217,100700,630987210,3425,3420,3425,3415,4319
|
|
20250217,100600,616211270,3420,3415,3420,3415,2559
|
|
20250217,100500,607460515,3415,3420,3420,3415,321
|
|
20250217,100400,606363865,3420,3430,3430,3420,3079
|
|
20250217,100300,595805870,3430,3390,3430,3385,22337
|
|
20250217,100200,519430515,3390,3395,3405,3385,2800
|
|
20250217,100100,509933395,3390,3405,3405,3390,2
|
|
20250217,100000,509926600,3400,3400,3400,3390,17927
|
|
20250217,095900,449104960,3400,3400,3400,3400,0
|
|
20250217,095800,449104960,3400,3400,3400,3400,17
|
|
20250217,095700,449047160,3400,3405,3405,3400,321
|
|
20250217,095600,447954170,3400,3400,3400,3400,300
|
|
20250217,095500,446934170,3405,3405,3405,3405,278
|
|
20250217,095400,445987580,3405,3400,3405,3400,503
|
|
20250217,095300,444275865,3395,3395,3395,3395,2
|
|
20250217,095200,444269075,3395,3400,3400,3395,622
|
|
20250217,095100,442154960,3400,3395,3400,3395,181
|
|
20250217,095000,441539985,3395,3400,3405,3395,760
|
|
20250217,094900,438956725,3400,3400,3400,3400,2109
|
|
20250217,094800,431786125,3405,3405,3405,3405,504
|
|
20250217,094700,430070005,3405,3405,3405,3405,3
|
|
20250217,094600,430059790,3400,3400,3400,3400,350
|
|
20250217,094500,428869790,3400,3400,3400,3400,848
|
|
20250217,094400,425986590,3400,3405,3405,3400,181
|
|
20250217,094300,425370980,3400,3400,3400,3395,3191
|
|
20250217,094200,414521605,3400,3395,3400,3390,1852
|
|
20250217,094100,408230045,3400,3405,3405,3400,2199
|
|
20250217,094000,400752675,3405,3400,3415,3395,4025
|
|
20250217,093900,387056555,3400,3410,3410,3400,611
|
|
20250217,093800,384979120,3410,3390,3410,3390,5221
|
|
20250217,093700,367229525,3395,3395,3395,3395,3
|
|
20250217,093600,367219340,3390,3395,3395,3385,3912
|
|
20250217,093500,353976630,3390,3380,3390,3380,15920
|
|
20250217,093400,300087430,3380,3385,3385,3380,192
|
|
20250217,093300,299437725,3385,3385,3385,3385,453
|
|
20250217,093200,297904320,3380,3380,3380,3380,181
|
|
20250217,093100,297292540,3380,3380,3380,3375,374
|
|
20250217,093000,296028920,3385,3385,3385,3385,808
|
|
20250217,092900,293293840,3375,3375,3375,3375,0
|
|
20250217,092800,293293840,3375,3375,3375,3375,0
|
|
20250217,092700,293293840,3375,3375,3380,3370,1534
|
|
20250217,092600,288117860,3370,3385,3385,3370,7132
|
|
20250217,092500,264066745,3385,3385,3385,3385,20
|
|
20250217,092400,263999045,3385,3380,3385,3380,32
|
|
20250217,092300,263890880,3375,3385,3385,3370,5382
|
|
20250217,092200,245723745,3380,3375,3380,3375,700
|
|
20250217,092100,243358245,3375,3380,3380,3375,55
|
|
20250217,092000,243172595,3375,3395,3395,3375,6979
|
|
20250217,091900,219565580,3390,3395,3395,3390,3018
|
|
20250217,091800,209334305,3395,3395,3395,3390,1537
|
|
20250217,091700,204117385,3400,3395,3400,3395,1863
|
|
20250217,091600,197790235,3395,3395,3395,3390,63
|
|
20250217,091500,197576355,3395,3395,3395,3390,2449
|
|
20250217,091400,189273170,3400,3400,3400,3400,3
|
|
20250217,091300,189262970,3400,3385,3400,3380,5332
|
|
20250217,091200,171213575,3385,3390,3390,3385,458
|
|
20250217,091100,169663195,3390,3390,3390,3380,4857
|
|
20250217,091000,153223515,3390,3380,3390,3380,781
|
|
20250217,090900,150578675,3390,3380,3395,3380,5680
|
|
20250217,090800,131378460,3385,3385,3385,3375,6148
|
|
20250217,090700,110607140,3385,3390,3395,3385,4923
|
|
20250217,090600,93922395,3400,3400,3400,3400,633
|
|
20250217,090500,91770195,3400,3395,3400,3390,3112
|
|
20250217,090400,81198550,3395,3395,3395,3395,519
|
|
20250217,090300,79436545,3400,3395,3405,3395,1655
|
|
20250217,090200,73813575,3400,3380,3405,3375,7087
|
|
20250217,090100,49798775,3380,3370,3395,3370,2388
|
|
20250217,090000,41724440,3375,3370,3375,3355,12383
|