577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,183300,4349971845,3370,3370,3370,3370,0
|
|
20250218,183200,4349971845,3370,3370,3370,3370,0
|
|
20250218,183100,4349971845,3370,3370,3370,3370,0
|
|
20250218,183000,4349971845,3370,3370,3370,3370,0
|
|
20250218,182900,4349971845,3370,3370,3370,3370,0
|
|
20250218,182800,4349971845,3370,3370,3370,3370,0
|
|
20250218,182700,4349971845,3370,3370,3370,3370,0
|
|
20250218,182600,4349971845,3370,3370,3370,3370,0
|
|
20250218,182500,4349971845,3370,3370,3370,3370,0
|
|
20250218,182400,4349971845,3370,3370,3370,3370,0
|
|
20250218,182300,4349971845,3370,3370,3370,3370,0
|
|
20250218,182200,4349971845,3370,3370,3370,3370,0
|
|
20250218,182100,4349971845,3370,3370,3370,3370,0
|
|
20250218,182000,4349971845,3370,3370,3370,3370,0
|
|
20250218,181900,4349971845,3370,3370,3370,3370,0
|
|
20250218,181800,4349971845,3370,3370,3370,3370,0
|
|
20250218,181700,4349971845,3370,3370,3370,3370,0
|
|
20250218,181600,4349971845,3370,3370,3370,3370,0
|
|
20250218,181500,4349971845,3370,3370,3370,3370,0
|
|
20250218,181400,4349971845,3370,3370,3370,3370,0
|
|
20250218,181300,4349971845,3370,3370,3370,3370,0
|
|
20250218,181200,4349971845,3370,3370,3370,3370,0
|
|
20250218,181100,4349971845,3370,3370,3370,3370,0
|
|
20250218,181000,4349971845,3370,3370,3370,3370,0
|
|
20250218,180900,4349971845,3370,3370,3370,3370,0
|
|
20250218,180800,4349971845,3370,3370,3370,3370,0
|
|
20250218,180700,4349971845,3370,3370,3370,3370,0
|
|
20250218,180600,4349971845,3370,3370,3370,3370,0
|
|
20250218,180500,4349971845,3370,3370,3370,3370,0
|
|
20250218,180400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,180300,4349971845,3370,3370,3370,3370,0
|
|
20250218,180200,4349971845,3370,3370,3370,3370,0
|
|
20250218,180100,4349971845,3370,3370,3370,3370,0
|
|
20250218,180000,4349971845,3370,3370,3370,3370,0
|
|
20250218,175900,4349971845,3370,3370,3370,3370,0
|
|
20250218,175800,4349971845,3370,3370,3370,3370,0
|
|
20250218,175700,4349971845,3370,3370,3370,3370,0
|
|
20250218,175600,4349971845,3370,3370,3370,3370,0
|
|
20250218,175500,4349971845,3370,3370,3370,3370,0
|
|
20250218,175400,4349971845,3370,3370,3370,3370,0
|
|
20250218,175300,4349971845,3370,3370,3370,3370,0
|
|
20250218,175200,4349971845,3370,3370,3370,3370,0
|
|
20250218,175100,4349971845,3370,3370,3370,3370,0
|
|
20250218,175000,4349971845,3370,3370,3370,3370,0
|
|
20250218,174900,4349971845,3370,3370,3370,3370,0
|
|
20250218,174800,4349971845,3370,3370,3370,3370,0
|
|
20250218,174700,4349971845,3370,3370,3370,3370,0
|
|
20250218,174600,4349971845,3370,3370,3370,3370,0
|
|
20250218,174500,4349971845,3370,3370,3370,3370,0
|
|
20250218,174400,4349971845,3370,3370,3370,3370,0
|
|
20250218,174300,4349971845,3370,3370,3370,3370,0
|
|
20250218,174200,4349971845,3370,3370,3370,3370,0
|
|
20250218,174100,4349971845,3370,3370,3370,3370,0
|
|
20250218,174000,4349971845,3370,3370,3370,3370,0
|
|
20250218,173900,4349971845,3370,3370,3370,3370,0
|
|
20250218,173800,4349971845,3370,3370,3370,3370,0
|
|
20250218,173700,4349971845,3370,3370,3370,3370,0
|
|
20250218,173600,4349971845,3370,3370,3370,3370,0
|
|
20250218,173500,4349971845,3370,3370,3370,3370,0
|
|
20250218,173400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,173300,4349971845,3370,3370,3370,3370,0
|
|
20250218,173200,4349971845,3370,3370,3370,3370,0
|
|
20250218,173100,4349971845,3370,3370,3370,3370,0
|
|
20250218,173000,4349971845,3370,3370,3370,3370,0
|
|
20250218,172900,4349971845,3370,3370,3370,3370,0
|
|
20250218,172800,4349971845,3370,3370,3370,3370,0
|
|
20250218,172700,4349971845,3370,3370,3370,3370,0
|
|
20250218,172600,4349971845,3370,3370,3370,3370,0
|
|
20250218,172500,4349971845,3370,3370,3370,3370,0
|
|
20250218,172400,4349971845,3370,3370,3370,3370,0
|
|
20250218,172300,4349971845,3370,3370,3370,3370,0
|
|
20250218,172200,4349971845,3370,3370,3370,3370,0
|
|
20250218,172100,4349971845,3370,3370,3370,3370,0
|
|
20250218,172000,4349971845,3370,3370,3370,3370,0
|
|
20250218,171900,4349971845,3370,3370,3370,3370,0
|
|
20250218,171800,4349971845,3370,3370,3370,3370,0
|
|
20250218,171700,4349971845,3370,3370,3370,3370,0
|
|
20250218,171600,4349971845,3370,3370,3370,3370,0
|
|
20250218,171500,4349971845,3370,3370,3370,3370,0
|
|
20250218,171400,4349971845,3370,3370,3370,3370,0
|
|
20250218,171300,4349971845,3370,3370,3370,3370,0
|
|
20250218,171200,4349971845,3370,3370,3370,3370,0
|
|
20250218,171100,4349971845,3370,3370,3370,3370,0
|
|
20250218,171000,4349971845,3370,3370,3370,3370,0
|
|
20250218,170900,4349971845,3370,3370,3370,3370,0
|
|
20250218,170800,4349971845,3370,3370,3370,3370,0
|
|
20250218,170700,4349971845,3370,3370,3370,3370,0
|
|
20250218,170600,4349971845,3370,3370,3370,3370,0
|
|
20250218,170500,4349971845,3370,3370,3370,3370,0
|
|
20250218,170400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,170300,4349971845,3370,3370,3370,3370,0
|
|
20250218,170200,4349971845,3370,3370,3370,3370,0
|
|
20250218,170100,4349971845,3370,3370,3370,3370,0
|
|
20250218,170000,4349971845,3370,3370,3370,3370,0
|
|
20250218,165900,4349971845,3370,3370,3370,3370,0
|
|
20250218,165800,4349971845,3370,3370,3370,3370,0
|
|
20250218,165700,4349971845,3370,3370,3370,3370,0
|
|
20250218,165600,4349971845,3370,3370,3370,3370,0
|
|
20250218,165500,4349971845,3370,3370,3370,3370,0
|
|
20250218,165400,4349971845,3370,3370,3370,3370,0
|
|
20250218,165300,4349971845,3370,3370,3370,3370,0
|
|
20250218,165200,4349971845,3370,3370,3370,3370,0
|
|
20250218,165100,4349971845,3370,3370,3370,3370,0
|
|
20250218,165000,4349971845,3370,3370,3370,3370,0
|
|
20250218,164900,4349971845,3370,3370,3370,3370,0
|
|
20250218,164800,4349971845,3370,3370,3370,3370,0
|
|
20250218,164700,4349971845,3370,3370,3370,3370,0
|
|
20250218,164600,4349971845,3370,3370,3370,3370,0
|
|
20250218,164500,4349971845,3370,3370,3370,3370,0
|
|
20250218,164400,4349971845,3370,3370,3370,3370,0
|
|
20250218,164300,4349971845,3370,3370,3370,3370,0
|
|
20250218,164200,4349971845,3370,3370,3370,3370,0
|
|
20250218,164100,4349971845,3370,3370,3370,3370,0
|
|
20250218,164000,4349971845,3370,3370,3370,3370,0
|
|
20250218,163900,4349971845,3370,3370,3370,3370,0
|
|
20250218,163800,4349971845,3370,3370,3370,3370,0
|
|
20250218,163700,4349971845,3370,3370,3370,3370,0
|
|
20250218,163600,4349971845,3370,3370,3370,3370,0
|
|
20250218,163500,4349971845,3370,3370,3370,3370,0
|
|
20250218,163400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,163300,4349971845,3370,3370,3370,3370,0
|
|
20250218,163200,4349971845,3370,3370,3370,3370,0
|
|
20250218,163100,4349971845,3370,3370,3370,3370,0
|
|
20250218,163000,4349971845,3370,3370,3370,3370,0
|
|
20250218,162900,4349971845,3370,3370,3370,3370,0
|
|
20250218,162800,4349971845,3370,3370,3370,3370,0
|
|
20250218,162700,4349971845,3370,3370,3370,3370,0
|
|
20250218,162600,4349971845,3370,3370,3370,3370,0
|
|
20250218,162500,4349971845,3370,3370,3370,3370,0
|
|
20250218,162400,4349971845,3370,3370,3370,3370,0
|
|
20250218,162300,4349971845,3370,3370,3370,3370,0
|
|
20250218,162200,4349971845,3370,3370,3370,3370,0
|
|
20250218,162100,4349971845,3370,3370,3370,3370,0
|
|
20250218,162000,4349971845,3370,3370,3370,3370,0
|
|
20250218,161900,4349971845,3370,3370,3370,3370,0
|
|
20250218,161800,4349971845,3370,3370,3370,3370,0
|
|
20250218,161700,4349971845,3370,3370,3370,3370,0
|
|
20250218,161600,4349971845,3370,3370,3370,3370,0
|
|
20250218,161500,4349971845,3370,3370,3370,3370,0
|
|
20250218,161400,4349971845,3370,3370,3370,3370,0
|
|
20250218,161300,4349971845,3370,3370,3370,3370,0
|
|
20250218,161200,4349971845,3370,3370,3370,3370,0
|
|
20250218,161100,4349971845,3370,3370,3370,3370,0
|
|
20250218,161000,4349971845,3370,3370,3370,3370,0
|
|
20250218,160900,4349971845,3370,3370,3370,3370,0
|
|
20250218,160800,4349971845,3370,3370,3370,3370,0
|
|
20250218,160700,4349971845,3370,3370,3370,3370,0
|
|
20250218,160600,4349971845,3370,3370,3370,3370,0
|
|
20250218,160500,4349971845,3370,3370,3370,3370,0
|
|
20250218,160400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,160300,4349971845,3370,3370,3370,3370,0
|
|
20250218,160200,4349971845,3370,3370,3370,3370,0
|
|
20250218,160100,4349971845,3370,3370,3370,3370,0
|
|
20250218,160000,4349971845,3370,3370,3370,3370,0
|
|
20250218,155900,4349971845,3370,3370,3370,3370,0
|
|
20250218,155800,4349971845,3370,3370,3370,3370,0
|
|
20250218,155700,4349971845,3370,3370,3370,3370,0
|
|
20250218,155600,4349971845,3370,3370,3370,3370,0
|
|
20250218,155500,4349971845,3370,3370,3370,3370,0
|
|
20250218,155400,4349971845,3370,3370,3370,3370,0
|
|
20250218,155300,4349971845,3370,3370,3370,3370,0
|
|
20250218,155200,4349971845,3370,3370,3370,3370,0
|
|
20250218,155100,4349971845,3370,3370,3370,3370,0
|
|
20250218,155000,4349971845,3370,3370,3370,3370,0
|
|
20250218,154900,4349971845,3370,3370,3370,3370,0
|
|
20250218,154800,4349971845,3370,3370,3370,3370,0
|
|
20250218,154700,4349971845,3370,3370,3370,3370,0
|
|
20250218,154600,4349971845,3370,3370,3370,3370,0
|
|
20250218,154500,4349971845,3370,3370,3370,3370,0
|
|
20250218,154400,4349971845,3370,3370,3370,3370,0
|
|
20250218,154300,4349971845,3370,3370,3370,3370,0
|
|
20250218,154200,4349971845,3370,3370,3370,3370,0
|
|
20250218,154100,4349971845,3370,3370,3370,3370,0
|
|
20250218,154000,4349971845,3370,3370,3370,3370,0
|
|
20250218,153900,4349971845,3370,3370,3370,3370,0
|
|
20250218,153800,4349971845,3370,3370,3370,3370,0
|
|
20250218,153700,4349971845,3370,3370,3370,3370,0
|
|
20250218,153600,4349971845,3370,3370,3370,3370,0
|
|
20250218,153500,4349971845,3370,3370,3370,3370,0
|
|
20250218,153400,4349971845,3370,3370,3370,3370,26903
|
|
20250218,153300,4349971845,3370,3370,3370,3370,0
|
|
20250218,153200,4349971845,3370,3370,3370,3370,0
|
|
20250218,153100,4349971845,3370,3370,3370,3370,0
|
|
20250218,153000,4349971845,3370,3370,3370,3370,26903
|
|
20250218,152900,4259308735,3365,3365,3365,3365,0
|
|
20250218,152800,4259308735,3365,3365,3365,3365,0
|
|
20250218,152700,4259308735,3365,3365,3365,3365,0
|
|
20250218,152600,4259308735,3365,3365,3365,3365,0
|
|
20250218,152500,4259308735,3365,3365,3365,3365,0
|
|
20250218,152400,4259308735,3365,3365,3365,3365,0
|
|
20250218,152300,4259308735,3365,3365,3365,3365,0
|
|
20250218,152200,4259308735,3365,3365,3365,3365,0
|
|
20250218,152100,4259308735,3365,3365,3365,3365,0
|
|
20250218,152000,4259308735,3365,3365,3365,3365,0
|
|
20250218,151900,4259308735,3365,3360,3365,3360,8211
|
|
20250218,151800,4231719210,3360,3360,3365,3355,19726
|
|
20250218,151700,4165437385,3365,3360,3365,3360,4283
|
|
20250218,151600,4151030395,3365,3360,3365,3360,2611
|
|
20250218,151500,4142252980,3360,3365,3370,3360,13826
|
|
20250218,151400,4095721195,3365,3370,3370,3365,19
|
|
20250218,151300,4095657190,3370,3365,3370,3365,2188
|
|
20250218,151200,4088284680,3365,3365,3370,3365,3276
|
|
20250218,151100,4077260935,3365,3365,3365,3365,1072
|
|
20250218,151000,4073653655,3365,3365,3370,3365,455
|
|
20250218,150900,4072120985,3365,3365,3370,3365,152
|
|
20250218,150800,4071608960,3370,3370,3370,3365,467
|
|
20250218,150700,4070035360,3365,3365,3370,3365,14
|
|
20250218,150600,4069988245,3365,3365,3370,3365,793
|
|
20250218,150500,4067316000,3365,3365,3370,3365,1717
|
|
20250218,150400,4061537995,3365,3360,3365,3360,1294
|
|
20250218,150300,4057185775,3365,3360,3365,3360,1721
|
|
20250218,150200,4051402845,3360,3365,3365,3360,7732
|
|
20250218,150100,4025406600,3365,3365,3365,3360,5794
|
|
20250218,150000,4005909840,3365,3365,3365,3365,4745
|
|
20250218,145900,3989942915,3365,3365,3365,3365,3465
|
|
20250218,145800,3978283190,3370,3370,3370,3365,312
|
|
20250218,145700,3977233250,3365,3370,3370,3365,851
|
|
20250218,145600,3974369120,3365,3365,3365,3360,1227
|
|
20250218,145500,3970240320,3370,3380,3380,3365,22359
|
|
20250218,145400,3894888330,3380,3385,3385,3380,3961
|
|
20250218,145300,3881500145,3380,3380,3385,3380,594
|
|
20250218,145200,3879492405,3380,3380,3380,3380,7
|
|
20250218,145100,3879468745,3380,3390,3390,3380,2463
|
|
20250218,145000,3871132650,3385,3385,3390,3385,14
|
|
20250218,144900,3871085235,3390,3385,3390,3380,1164
|
|
20250218,144800,3867145000,3380,3380,3385,3380,184
|
|
20250218,144700,3866522925,3385,3380,3385,3380,1231
|
|
20250218,144600,3862362130,3375,3375,3380,3375,722
|
|
20250218,144500,3859925125,3375,3375,3380,3375,1129
|
|
20250218,144400,3856114710,3375,3375,3380,3375,45
|
|
20250218,144300,3855962715,3375,3375,3380,3375,231
|
|
20250218,144200,3855182320,3375,3375,3375,3375,4
|
|
20250218,144100,3855168820,3380,3375,3380,3375,21
|
|
20250218,144000,3855097855,3375,3375,3380,3375,3642
|
|
20250218,143900,3842806080,3375,3380,3380,3375,835
|
|
20250218,143800,3839986805,3375,3380,3380,3375,5
|
|
20250218,143700,3839969925,3375,3375,3375,3375,2
|
|
20250218,143600,3839963175,3375,3380,3380,3375,13
|
|
20250218,143500,3839919280,3380,3380,3380,3375,9
|
|
20250218,143400,3839888880,3380,3375,3380,3375,1215
|
|
20250218,143300,3835783250,3375,3380,3380,3375,351
|
|
20250218,143200,3834597605,3380,3380,3380,3375,1286
|
|
20250218,143100,3830255500,3375,3380,3380,3375,266
|
|
20250218,143000,3829356460,3380,3385,3385,3380,5019
|
|
20250218,142900,3812386180,3385,3390,3390,3385,182
|
|
20250218,142800,3811770100,3390,3390,3390,3385,432
|
|
20250218,142700,3810306300,3390,3390,3390,3390,0
|
|
20250218,142600,3810306300,3390,3390,3390,3390,110
|
|
20250218,142500,3809933400,3390,3390,3390,3390,937
|
|
20250218,142400,3806756970,3390,3390,3390,3390,302
|
|
20250218,142300,3805733190,3390,3390,3390,3390,914
|
|
20250218,142200,3802634730,3390,3390,3390,3390,0
|
|
20250218,142100,3802634730,3390,3390,3390,3390,149
|
|
20250218,142000,3802129620,3390,3390,3390,3390,2
|
|
20250218,141900,3802122840,3385,3385,3385,3385,236
|
|
20250218,141800,3801323980,3385,3385,3385,3385,135
|
|
20250218,141700,3800867005,3385,3390,3390,3385,52
|
|
20250218,141600,3800690975,3380,3390,3390,3380,1510
|
|
20250218,141500,3795580575,3390,3385,3390,3385,943
|
|
20250218,141400,3792384300,3385,3380,3385,3380,9143
|
|
20250218,141300,3761437460,3385,3380,3385,3380,10
|
|
20250218,141200,3761403625,3385,3380,3385,3380,294
|
|
20250218,141100,3760409870,3380,3380,3380,3375,1253
|
|
20250218,141000,3756175735,3380,3375,3380,3375,2228
|
|
20250218,140900,3748656205,3375,3380,3380,3375,417
|
|
20250218,140800,3747248650,3380,3380,3380,3380,1013
|
|
20250218,140700,3743824710,3380,3380,3380,3380,0
|
|
20250218,140600,3743824710,3380,3380,3380,3380,679
|
|
20250218,140500,3741529690,3380,3375,3380,3375,38
|
|
20250218,140400,3741401415,3380,3380,3380,3380,301
|
|
20250218,140300,3740384035,3375,3375,3375,3375,302
|
|
20250218,140200,3739364785,3385,3380,3385,3375,2209
|
|
20250218,140100,3731904390,3380,3385,3385,3380,2
|
|
20250218,140000,3731897625,3385,3375,3385,3375,851
|
|
20250218,135900,3729025490,3385,3380,3385,3380,3519
|
|
20250218,135800,3717131260,3385,3385,3385,3385,2
|
|
20250218,135700,3717124490,3375,3390,3390,3375,9495
|
|
20250218,135600,3685020825,3385,3385,3390,3385,1490
|
|
20250218,135500,3679977170,3385,3370,3385,3370,3374
|
|
20250218,135400,3668581740,3380,3380,3380,3380,0
|
|
20250218,135300,3668581740,3380,3380,3380,3370,4453
|
|
20250218,135200,3653575110,3380,3380,3380,3380,5
|
|
20250218,135100,3653558210,3380,3380,3380,3370,135
|
|
20250218,135000,3653103230,3370,3380,3380,3370,5214
|
|
20250218,134900,3635529910,3370,3375,3375,3370,7741
|
|
20250218,134800,3609438005,3380,3380,3380,3380,0
|
|
20250218,134700,3609438005,3380,3375,3380,3375,540
|
|
20250218,134600,3607615500,3380,3375,3380,3375,602
|
|
20250218,134500,3605583375,3370,3375,3375,3370,3960
|
|
20250218,134400,3592225955,3380,3380,3380,3380,891
|
|
20250218,134300,3589214375,3380,3380,3380,3380,110
|
|
20250218,134200,3588842575,3380,3380,3380,3380,455
|
|
20250218,134100,3587304675,3380,3380,3380,3380,55
|
|
20250218,134000,3587118775,3380,3380,3380,3380,333
|
|
20250218,133900,3585993235,3380,3380,3380,3380,311
|
|
20250218,133800,3584942055,3375,3375,3375,3375,1333
|
|
20250218,133700,3580443180,3375,3375,3375,3375,80
|
|
20250218,133600,3580173180,3375,3370,3375,3370,22
|
|
20250218,133500,3580098940,3375,3375,3375,3375,517
|
|
20250218,133400,3578354065,3375,3375,3375,3375,112
|
|
20250218,133300,3577976065,3375,3375,3375,3375,255
|
|
20250218,133200,3577115440,3375,3375,3375,3375,731
|
|
20250218,133100,3574648315,3370,3370,3370,3370,837
|
|
20250218,133000,3571827625,3365,3370,3370,3360,2159
|
|
20250218,132900,3564563930,3365,3370,3380,3365,3226
|
|
20250218,132800,3553705415,3370,3365,3380,3365,3320
|
|
20250218,132700,3542528865,3360,3365,3365,3360,4395
|
|
20250218,132600,3527741175,3365,3380,3380,3360,18944
|
|
20250218,132500,3463918835,3385,3380,3385,3380,1195
|
|
20250218,132400,3459879730,3385,3380,3385,3380,932
|
|
20250218,132300,3456727070,3380,3380,3380,3380,5582
|
|
20250218,132200,3437859910,3385,3385,3385,3385,301
|
|
20250218,132100,3436841025,3385,3375,3385,3375,149
|
|
20250218,132000,3436338140,3385,3380,3390,3380,1066
|
|
20250218,131900,3432735035,3380,3385,3385,3380,2010
|
|
20250218,131800,3425931290,3385,3385,3385,3385,0
|
|
20250218,131700,3425931290,3385,3375,3385,3370,11733
|
|
20250218,131600,3386333890,3380,3385,3390,3380,4269
|
|
20250218,131500,3371903755,3390,3390,3390,3390,15
|
|
20250218,131400,3371852905,3390,3380,3390,3380,1380
|
|
20250218,131300,3367181975,3385,3390,3390,3380,14245
|
|
20250218,131200,3319032640,3390,3390,3390,3385,1794
|
|
20250218,131100,3312957430,3385,3390,3390,3385,6020
|
|
20250218,131000,3292579630,3390,3390,3395,3390,2320
|
|
20250218,130900,3284713830,3395,3390,3395,3390,2537
|
|
20250218,130800,3276113375,3395,3395,3395,3395,150
|
|
20250218,130700,3275604125,3395,3395,3395,3395,3
|
|
20250218,130600,3275593940,3390,3395,3395,3390,1305
|
|
20250218,130500,3271164965,3395,3395,3395,3390,2852
|
|
20250218,130400,3261484170,3395,3390,3395,3390,610
|
|
20250218,130300,3259416255,3395,3395,3395,3395,3302
|
|
20250218,130200,3248205965,3395,3390,3395,3390,990
|
|
20250218,130100,3244846215,3395,3390,3395,3390,7009
|
|
20250218,130000,3221050755,3390,3390,3390,3390,0
|
|
20250218,125900,3221050755,3390,3395,3395,3390,3063
|
|
20250218,125800,3210665665,3390,3400,3400,3390,1899
|
|
20250218,125700,3204219465,3400,3400,3400,3400,201
|
|
20250218,125600,3203536065,3395,3395,3395,3395,210
|
|
20250218,125500,3202823115,3405,3395,3405,3395,778
|
|
20250218,125400,3200181795,3395,3395,3395,3395,101
|
|
20250218,125300,3199838900,3395,3395,3395,3390,290
|
|
20250218,125200,3198854850,3395,3400,3400,3395,4662
|
|
20250218,125100,3183022295,3405,3405,3405,3405,10
|
|
20250218,125000,3182988245,3400,3400,3400,3400,503
|
|
20250218,124900,3181278045,3405,3405,3405,3405,10
|
|
20250218,124800,3181243995,3410,3395,3410,3395,1027
|
|
20250218,124700,3177754485,3395,3405,3405,3395,4213
|
|
20250218,124600,3163448630,3400,3400,3400,3400,39
|
|
20250218,124500,3163316030,3405,3400,3405,3400,202
|
|
20250218,124400,3162629225,3395,3395,3395,3395,0
|
|
20250218,124300,3162629225,3395,3395,3395,3395,0
|
|
20250218,124200,3162629225,3395,3395,3395,3395,100
|
|
20250218,124100,3162289725,3395,3405,3405,3395,7487
|
|
20250218,124000,3136845845,3410,3410,3410,3410,0
|
|
20250218,123900,3136845845,3410,3410,3410,3410,235
|
|
20250218,123800,3136044495,3410,3400,3410,3400,470
|
|
20250218,123700,3134445385,3400,3410,3410,3400,1511
|
|
20250218,123600,3129307855,3410,3410,3410,3410,20
|
|
20250218,123500,3129239655,3410,3405,3410,3400,4525
|
|
20250218,123400,3113829055,3405,3405,3405,3405,295
|
|
20250218,123300,3112824580,3405,3405,3405,3405,0
|
|
20250218,123200,3112824580,3405,3400,3405,3400,503
|
|
20250218,123100,3111114370,3405,3400,3405,3400,1509
|
|
20250218,123000,3105979770,3400,3400,3400,3400,0
|
|
20250218,122900,3105979770,3400,3400,3400,3400,602
|
|
20250218,122800,3103932970,3395,3395,3395,3395,810
|
|
20250218,122700,3101183020,3395,3390,3395,3390,202
|
|
20250218,122600,3100498230,3395,3395,3395,3395,3
|
|
20250218,122500,3100488045,3385,3395,3395,3385,76
|
|
20250218,122400,3100230425,3390,3395,3395,3390,42
|
|
20250218,122300,3100088035,3395,3395,3395,3395,0
|
|
20250218,122200,3100088035,3395,3395,3395,3395,0
|
|
20250218,122100,3100088035,3395,3390,3395,3385,1799
|
|
20250218,122000,3093993430,3395,3385,3395,3385,217
|
|
20250218,121900,3093258875,3385,3395,3395,3375,11072
|
|
20250218,121800,3055797710,3400,3400,3400,3400,0
|
|
20250218,121700,3055797710,3400,3400,3400,3400,300
|
|
20250218,121600,3054777710,3405,3405,3405,3405,0
|
|
20250218,121500,3054777710,3405,3405,3405,3405,10
|
|
20250218,121400,3054743660,3405,3400,3405,3400,10
|
|
20250218,121300,3054709655,3405,3395,3405,3390,15528
|
|
20250218,121200,3002006125,3400,3400,3410,3400,2153
|
|
20250218,121100,2994685905,3400,3405,3405,3400,7462
|
|
20250218,121000,2969291085,3405,3405,3405,3405,0
|
|
20250218,120900,2969291085,3405,3405,3405,3405,142
|
|
20250218,120800,2968807575,3405,3405,3405,3400,1756
|
|
20250218,120700,2962836995,3405,3405,3405,3405,1046
|
|
20250218,120600,2959275365,3405,3405,3405,3405,300
|
|
20250218,120500,2958253865,3405,3400,3405,3400,107
|
|
20250218,120400,2957889555,3405,3405,3405,3405,794
|
|
20250218,120300,2955185985,3405,3405,3405,3405,12
|
|
20250218,120200,2955145125,3400,3400,3400,3400,17
|
|
20250218,120100,2955087325,3405,3405,3405,3405,110
|
|
20250218,120000,2954712775,3405,3405,3410,3395,6672
|
|
20250218,115900,2932040085,3405,3405,3405,3395,5930
|
|
20250218,115800,2911880000,3405,3405,3405,3405,300
|
|
20250218,115700,2910858500,3405,3405,3405,3405,38
|
|
20250218,115600,2910729110,3405,3400,3405,3400,1162
|
|
20250218,115500,2906777730,3400,3400,3400,3400,1810
|
|
20250218,115400,2900623730,3400,3400,3400,3400,3580
|
|
20250218,115300,2888451730,3405,3405,3405,3405,0
|
|
20250218,115200,2888451730,3405,3405,3405,3400,432
|
|
20250218,115100,2886980775,3405,3405,3405,3405,595
|
|
20250218,115000,2884954800,3405,3405,3405,3405,200
|
|
20250218,114900,2884273800,3405,3405,3405,3405,33
|
|
20250218,114800,2884161435,3405,3405,3405,3400,226
|
|
20250218,114700,2883391920,3405,3400,3405,3400,6
|
|
20250218,114600,2883371505,3400,3405,3405,3400,4373
|
|
20250218,114500,2868487940,3410,3410,3410,3410,2
|
|
20250218,114400,2868481120,3405,3410,3410,3405,1700
|
|
20250218,114300,2862692605,3410,3410,3410,3410,0
|
|
20250218,114200,2862692605,3410,3410,3410,3410,125
|
|
20250218,114100,2862266355,3400,3405,3405,3400,4620
|
|
20250218,114000,2846535285,3410,3410,3410,3410,1750
|
|
20250218,113900,2840567785,3410,3410,3410,3410,250
|
|
20250218,113800,2839715285,3410,3410,3410,3410,1199
|
|
20250218,113700,2835626695,3410,3410,3410,3405,411
|
|
20250218,113600,2834226155,3410,3415,3415,3410,5
|
|
20250218,113500,2834209100,3410,3410,3410,3410,5611
|
|
20250218,113400,2815075590,3420,3420,3420,3420,500
|
|
20250218,113300,2813365590,3410,3405,3410,3400,1692
|
|
20250218,113200,2807600765,3405,3400,3405,3400,1693
|
|
20250218,113100,2801844435,3405,3405,3405,3405,124
|
|
20250218,113000,2801422215,3405,3410,3410,3405,2599
|
|
20250218,112900,2792571940,3405,3405,3405,3405,826
|
|
20250218,112800,2789759410,3410,3410,3410,3410,110
|
|
20250218,112700,2789384310,3410,3410,3410,3405,838
|
|
20250218,112600,2786527240,3410,3410,3410,3410,388
|
|
20250218,112500,2785204160,3410,3410,3410,3405,11127
|
|
20250218,112400,2747270990,3410,3405,3410,3405,110
|
|
20250218,112300,2746896145,3405,3415,3415,3405,5445
|
|
20250218,112200,2728322810,3410,3410,3410,3410,973
|
|
20250218,112100,2725004880,3410,3410,3410,3410,2274
|
|
20250218,112000,2717250540,3415,3415,3415,3415,1300
|
|
20250218,111900,2712811040,3420,3425,3425,3415,7376
|
|
20250218,111800,2687581520,3425,3435,3435,3425,571
|
|
20250218,111700,2685622955,3435,3435,3435,3435,202
|
|
20250218,111600,2684929085,3420,3430,3430,3420,21054
|
|
20250218,111500,2612796280,3435,3430,3435,3430,1788
|
|
20250218,111400,2606663320,3435,3440,3440,3430,15070
|
|
20250218,111300,2554837225,3440,3445,3445,3440,29
|
|
20250218,111200,2554737450,3440,3445,3445,3440,10772
|
|
20250218,111100,2517656610,3440,3445,3445,3440,5259
|
|
20250218,111000,2499540095,3445,3445,3445,3445,1519
|
|
20250218,110900,2494307140,3460,3445,3460,3445,12233
|
|
20250218,110800,2452113655,3450,3450,3450,3445,17505
|
|
20250218,110700,2391789515,3445,3460,3460,3445,53630
|
|
20250218,110600,2206598265,3470,3470,3470,3470,0
|
|
20250218,110500,2206598265,3470,3460,3470,3460,313
|
|
20250218,110400,2205514285,3470,3460,3470,3460,467
|
|
20250218,110300,2203898455,3460,3460,3460,3460,138
|
|
20250218,110200,2203420975,3470,3470,3470,3460,1643
|
|
20250218,110100,2197732465,3460,3460,3460,3460,0
|
|
20250218,110000,2197732465,3460,3460,3460,3460,5331
|
|
20250218,105900,2179287205,3465,3465,3465,3465,9278
|
|
20250218,105800,2147138935,3465,3470,3470,3465,12023
|
|
20250218,105700,2105423755,3475,3470,3475,3470,117
|
|
20250218,105600,2105017185,3470,3470,3470,3470,0
|
|
20250218,105500,2105017185,3470,3475,3475,3470,96
|
|
20250218,105400,2104684040,3475,3470,3475,3470,2929
|
|
20250218,105300,2094520260,3470,3470,3470,3470,1124
|
|
20250218,105200,2090619980,3480,3470,3480,3470,27
|
|
20250218,105100,2090526135,3475,3475,3475,3475,3
|
|
20250218,105000,2090515710,3475,3475,3475,3475,1528
|
|
20250218,104900,2085205910,3475,3475,3475,3475,0
|
|
20250218,104800,2085205910,3475,3475,3475,3475,975
|
|
20250218,104700,2081817785,3475,3475,3475,3475,30
|
|
20250218,104600,2081713535,3480,3480,3480,3480,0
|
|
20250218,104500,2081713535,3480,3475,3480,3470,3283
|
|
20250218,104400,2070315315,3480,3480,3480,3480,0
|
|
20250218,104300,2070315315,3480,3480,3480,3480,40
|
|
20250218,104200,2070176115,3480,3480,3480,3480,0
|
|
20250218,104100,2070176115,3480,3480,3480,3480,0
|
|
20250218,104000,2070176115,3480,3480,3480,3480,2340
|
|
20250218,103900,2062032915,3480,3480,3480,3480,0
|
|
20250218,103800,2062032915,3480,3480,3480,3480,2
|
|
20250218,103700,2062025955,3470,3470,3470,3470,1000
|
|
20250218,103600,2058555955,3485,3485,3485,3485,500
|
|
20250218,103500,2056813455,3485,3465,3485,3460,11995
|
|
20250218,103400,2015229455,3470,3470,3470,3470,95
|
|
20250218,103300,2014899805,3470,3470,3470,3470,0
|
|
20250218,103200,2014899805,3470,3470,3475,3470,3702
|
|
20250218,103100,2002053695,3470,3470,3470,3470,259
|
|
20250218,103000,2001154965,3475,3475,3475,3475,0
|
|
20250218,102900,2001154965,3475,3470,3475,3470,246
|
|
20250218,102800,2000301315,3470,3475,3475,3470,331
|
|
20250218,102700,1999152090,3475,3470,3475,3470,1134
|
|
20250218,102600,1995216110,3470,3475,3475,3470,1868
|
|
20250218,102500,1988734010,3475,3475,3475,3475,1626
|
|
20250218,102400,1983083660,3475,3480,3480,3475,245
|
|
20250218,102300,1982232010,3480,3480,3480,3480,0
|
|
20250218,102200,1982232010,3480,3480,3480,3480,0
|
|
20250218,102100,1982232010,3480,3480,3480,3480,308
|
|
20250218,102000,1981160170,3480,3480,3480,3480,31
|
|
20250218,101900,1981052290,3475,3475,3475,3475,16004
|
|
20250218,101800,1925438390,3470,3470,3470,3470,529
|
|
20250218,101700,1923602760,3470,3460,3470,3460,5
|
|
20250218,101600,1923585450,3475,3460,3475,3460,238
|
|
20250218,101500,1922761955,3460,3470,3470,3460,519
|
|
20250218,101400,1920966195,3460,3470,3470,3460,3604
|
|
20250218,101300,1908474335,3470,3460,3470,3460,632
|
|
20250218,101200,1906284295,3470,3465,3470,3465,8015
|
|
20250218,101100,1878497320,3465,3470,3470,3465,2759
|
|
20250218,101000,1868936635,3475,3475,3475,3475,981
|
|
20250218,100900,1865527660,3470,3470,3470,3470,850
|
|
20250218,100800,1862578160,3465,3465,3465,3465,0
|
|
20250218,100700,1862578160,3465,3475,3475,3465,81
|
|
20250218,100600,1862297485,3475,3465,3475,3465,286
|
|
20250218,100500,1861306485,3465,3470,3470,3465,1722
|
|
20250218,100400,1855331365,3470,3470,3470,3470,1
|
|
20250218,100300,1855327895,3480,3480,3480,3480,37
|
|
20250218,100200,1855199135,3480,3480,3480,3480,1
|
|
20250218,100100,1855195655,3475,3475,3475,3470,1962
|
|
20250218,100000,1848378915,3475,3465,3475,3465,1207
|
|
20250218,095900,1844191125,3465,3460,3465,3460,3649
|
|
20250218,095800,1831548990,3460,3460,3465,3460,1050
|
|
20250218,095700,1827915985,3460,3465,3465,3460,295
|
|
20250218,095600,1826895160,3465,3455,3465,3455,1169
|
|
20250218,095500,1822855325,3460,3450,3460,3450,2958
|
|
20250218,095400,1812649195,3455,3455,3460,3450,2155
|
|
20250218,095300,1805200785,3460,3460,3465,3455,26596
|
|
20250218,095200,1713212980,3460,3465,3465,3460,3282
|
|
20250218,095100,1701841350,3465,3470,3470,3465,533
|
|
20250218,095000,1699992005,3465,3465,3465,3465,5322
|
|
20250218,094900,1681551275,3470,3465,3470,3465,52
|
|
20250218,094800,1681371075,3465,3470,3470,3465,121
|
|
20250218,094700,1680951785,3470,3475,3480,3470,3390
|
|
20250218,094600,1669167540,3470,3470,3470,3470,921
|
|
20250218,094500,1665971670,3470,3465,3470,3465,18
|
|
20250218,094400,1665909220,3470,3470,3470,3470,1002
|
|
20250218,094300,1662432280,3470,3470,3470,3470,131
|
|
20250218,094200,1661977710,3465,3470,3470,3465,2570
|
|
20250218,094100,1653066290,3470,3465,3470,3460,2668
|
|
20250218,094000,1643819510,3470,3455,3470,3455,54
|
|
20250218,093900,1643632580,3455,3465,3475,3455,6926
|
|
20250218,093800,1619629800,3470,3460,3470,3460,1283
|
|
20250218,093700,1615189230,3460,3450,3465,3450,692
|
|
20250218,093600,1612797705,3455,3460,3460,3455,3983
|
|
20250218,093500,1599032110,3465,3470,3475,3460,7698
|
|
20250218,093400,1572388320,3475,3460,3475,3460,2978
|
|
20250218,093300,1562074490,3465,3470,3470,3465,5645
|
|
20250218,093200,1542513065,3470,3475,3475,3470,3567
|
|
20250218,093100,1530134500,3475,3475,3480,3470,96
|
|
20250218,093000,1529801035,3475,3480,3480,3465,5684
|
|
20250218,092900,1510089895,3470,3485,3485,3470,3987
|
|
20250218,092800,1496250080,3485,3485,3485,3485,115
|
|
20250218,092700,1495849305,3485,3475,3490,3470,1344
|
|
20250218,092600,1491172035,3475,3490,3490,3475,10273
|
|
20250218,092500,1455437160,3490,3490,3490,3490,44
|
|
20250218,092400,1455283600,3470,3475,3475,3470,1960
|
|
20250218,092300,1448480355,3475,3480,3490,3465,4209
|
|
20250218,092200,1433855895,3480,3495,3495,3475,4275
|
|
20250218,092100,1418985150,3485,3480,3485,3480,2141
|
|
20250218,092000,1411534275,3480,3490,3495,3475,8164
|
|
20250218,091900,1383080225,3495,3485,3495,3485,6972
|
|
20250218,091800,1358782095,3490,3510,3510,3485,23711
|
|
20250218,091700,1275976590,3490,3495,3510,3480,9839
|
|
20250218,091600,1241582115,3495,3540,3540,3495,15118
|
|
20250218,091500,1188506830,3520,3545,3550,3520,7723
|
|
20250218,091400,1161236525,3535,3550,3550,3535,3948
|
|
20250218,091300,1147222890,3525,3530,3550,3525,4514
|
|
20250218,091200,1131282680,3525,3545,3555,3525,30245
|
|
20250218,091100,1024159240,3545,3565,3565,3545,7484
|
|
20250218,091000,997574480,3540,3540,3565,3540,14707
|
|
20250218,090900,945321005,3540,3550,3550,3535,4311
|
|
20250218,090800,930074300,3550,3560,3560,3530,22040
|
|
20250218,090700,851867260,3560,3550,3580,3525,42800
|
|
20250218,090600,699442300,3540,3530,3555,3515,36861
|
|
20250218,090500,569277525,3530,3525,3550,3515,27010
|
|
20250218,090400,473823940,3525,3520,3530,3520,5845
|
|
20250218,090300,453213030,3525,3530,3535,3510,39959
|
|
20250218,090200,312392910,3535,3475,3560,3475,73646
|
|
20250218,090100,52169695,3470,3455,3490,3455,6474
|
|
20250218,090000,29630745,3475,3450,3485,3450,8574
|