577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,183300,2480180495,3395,3395,3395,3395,0
|
|
20250221,183200,2480180495,3395,3395,3395,3395,0
|
|
20250221,183100,2480180495,3395,3395,3395,3395,0
|
|
20250221,183000,2480180495,3395,3395,3395,3395,0
|
|
20250221,182900,2480180495,3395,3395,3395,3395,0
|
|
20250221,182800,2480180495,3395,3395,3395,3395,0
|
|
20250221,182700,2480180495,3395,3395,3395,3395,0
|
|
20250221,182600,2480180495,3395,3395,3395,3395,0
|
|
20250221,182500,2480180495,3395,3395,3395,3395,0
|
|
20250221,182400,2480180495,3395,3395,3395,3395,0
|
|
20250221,182300,2480180495,3395,3395,3395,3395,0
|
|
20250221,182200,2480180495,3395,3395,3395,3395,0
|
|
20250221,182100,2480180495,3395,3395,3395,3395,0
|
|
20250221,182000,2480180495,3395,3395,3395,3395,0
|
|
20250221,181900,2480180495,3395,3395,3395,3395,0
|
|
20250221,181800,2480180495,3395,3395,3395,3395,0
|
|
20250221,181700,2480180495,3395,3395,3395,3395,0
|
|
20250221,181600,2480180495,3395,3395,3395,3395,0
|
|
20250221,181500,2480180495,3395,3395,3395,3395,0
|
|
20250221,181400,2480180495,3395,3395,3395,3395,0
|
|
20250221,181300,2480180495,3395,3395,3395,3395,0
|
|
20250221,181200,2480180495,3395,3395,3395,3395,0
|
|
20250221,181100,2480180495,3395,3395,3395,3395,0
|
|
20250221,181000,2480180495,3395,3395,3395,3395,0
|
|
20250221,180900,2480180495,3395,3395,3395,3395,0
|
|
20250221,180800,2480180495,3395,3395,3395,3395,0
|
|
20250221,180700,2480180495,3395,3395,3395,3395,0
|
|
20250221,180600,2480180495,3395,3395,3395,3395,0
|
|
20250221,180500,2480180495,3395,3395,3395,3395,0
|
|
20250221,180400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,180300,2480180495,3395,3395,3395,3395,0
|
|
20250221,180200,2480180495,3395,3395,3395,3395,0
|
|
20250221,180100,2480180495,3395,3395,3395,3395,0
|
|
20250221,180000,2480180495,3395,3395,3395,3395,0
|
|
20250221,175900,2480180495,3395,3395,3395,3395,0
|
|
20250221,175800,2480180495,3395,3395,3395,3395,0
|
|
20250221,175700,2480180495,3395,3395,3395,3395,0
|
|
20250221,175600,2480180495,3395,3395,3395,3395,0
|
|
20250221,175500,2480180495,3395,3395,3395,3395,0
|
|
20250221,175400,2480180495,3395,3395,3395,3395,0
|
|
20250221,175300,2480180495,3395,3395,3395,3395,0
|
|
20250221,175200,2480180495,3395,3395,3395,3395,0
|
|
20250221,175100,2480180495,3395,3395,3395,3395,0
|
|
20250221,175000,2480180495,3395,3395,3395,3395,0
|
|
20250221,174900,2480180495,3395,3395,3395,3395,0
|
|
20250221,174800,2480180495,3395,3395,3395,3395,0
|
|
20250221,174700,2480180495,3395,3395,3395,3395,0
|
|
20250221,174600,2480180495,3395,3395,3395,3395,0
|
|
20250221,174500,2480180495,3395,3395,3395,3395,0
|
|
20250221,174400,2480180495,3395,3395,3395,3395,0
|
|
20250221,174300,2480180495,3395,3395,3395,3395,0
|
|
20250221,174200,2480180495,3395,3395,3395,3395,0
|
|
20250221,174100,2480180495,3395,3395,3395,3395,0
|
|
20250221,174000,2480180495,3395,3395,3395,3395,0
|
|
20250221,173900,2480180495,3395,3395,3395,3395,0
|
|
20250221,173800,2480180495,3395,3395,3395,3395,0
|
|
20250221,173700,2480180495,3395,3395,3395,3395,0
|
|
20250221,173600,2480180495,3395,3395,3395,3395,0
|
|
20250221,173500,2480180495,3395,3395,3395,3395,0
|
|
20250221,173400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,173300,2480180495,3395,3395,3395,3395,0
|
|
20250221,173200,2480180495,3395,3395,3395,3395,0
|
|
20250221,173100,2480180495,3395,3395,3395,3395,0
|
|
20250221,173000,2480180495,3395,3395,3395,3395,0
|
|
20250221,172900,2480180495,3395,3395,3395,3395,0
|
|
20250221,172800,2480180495,3395,3395,3395,3395,0
|
|
20250221,172700,2480180495,3395,3395,3395,3395,0
|
|
20250221,172600,2480180495,3395,3395,3395,3395,0
|
|
20250221,172500,2480180495,3395,3395,3395,3395,0
|
|
20250221,172400,2480180495,3395,3395,3395,3395,0
|
|
20250221,172300,2480180495,3395,3395,3395,3395,0
|
|
20250221,172200,2480180495,3395,3395,3395,3395,0
|
|
20250221,172100,2480180495,3395,3395,3395,3395,0
|
|
20250221,172000,2480180495,3395,3395,3395,3395,0
|
|
20250221,171900,2480180495,3395,3395,3395,3395,0
|
|
20250221,171800,2480180495,3395,3395,3395,3395,0
|
|
20250221,171700,2480180495,3395,3395,3395,3395,0
|
|
20250221,171600,2480180495,3395,3395,3395,3395,0
|
|
20250221,171500,2480180495,3395,3395,3395,3395,0
|
|
20250221,171400,2480180495,3395,3395,3395,3395,0
|
|
20250221,171300,2480180495,3395,3395,3395,3395,0
|
|
20250221,171200,2480180495,3395,3395,3395,3395,0
|
|
20250221,171100,2480180495,3395,3395,3395,3395,0
|
|
20250221,171000,2480180495,3395,3395,3395,3395,0
|
|
20250221,170900,2480180495,3395,3395,3395,3395,0
|
|
20250221,170800,2480180495,3395,3395,3395,3395,0
|
|
20250221,170700,2480180495,3395,3395,3395,3395,0
|
|
20250221,170600,2480180495,3395,3395,3395,3395,0
|
|
20250221,170500,2480180495,3395,3395,3395,3395,0
|
|
20250221,170400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,170300,2480180495,3395,3395,3395,3395,0
|
|
20250221,170200,2480180495,3395,3395,3395,3395,0
|
|
20250221,170100,2480180495,3395,3395,3395,3395,0
|
|
20250221,170000,2480180495,3395,3395,3395,3395,0
|
|
20250221,165900,2480180495,3395,3395,3395,3395,0
|
|
20250221,165800,2480180495,3395,3395,3395,3395,0
|
|
20250221,165700,2480180495,3395,3395,3395,3395,0
|
|
20250221,165600,2480180495,3395,3395,3395,3395,0
|
|
20250221,165500,2480180495,3395,3395,3395,3395,0
|
|
20250221,165400,2480180495,3395,3395,3395,3395,0
|
|
20250221,165300,2480180495,3395,3395,3395,3395,0
|
|
20250221,165200,2480180495,3395,3395,3395,3395,0
|
|
20250221,165100,2480180495,3395,3395,3395,3395,0
|
|
20250221,165000,2480180495,3395,3395,3395,3395,0
|
|
20250221,164900,2480180495,3395,3395,3395,3395,0
|
|
20250221,164800,2480180495,3395,3395,3395,3395,0
|
|
20250221,164700,2480180495,3395,3395,3395,3395,0
|
|
20250221,164600,2480180495,3395,3395,3395,3395,0
|
|
20250221,164500,2480180495,3395,3395,3395,3395,0
|
|
20250221,164400,2480180495,3395,3395,3395,3395,0
|
|
20250221,164300,2480180495,3395,3395,3395,3395,0
|
|
20250221,164200,2480180495,3395,3395,3395,3395,0
|
|
20250221,164100,2480180495,3395,3395,3395,3395,0
|
|
20250221,164000,2480180495,3395,3395,3395,3395,0
|
|
20250221,163900,2480180495,3395,3395,3395,3395,0
|
|
20250221,163800,2480180495,3395,3395,3395,3395,0
|
|
20250221,163700,2480180495,3395,3395,3395,3395,0
|
|
20250221,163600,2480180495,3395,3395,3395,3395,0
|
|
20250221,163500,2480180495,3395,3395,3395,3395,0
|
|
20250221,163400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,163300,2480180495,3395,3395,3395,3395,0
|
|
20250221,163200,2480180495,3395,3395,3395,3395,0
|
|
20250221,163100,2480180495,3395,3395,3395,3395,0
|
|
20250221,163000,2480180495,3395,3395,3395,3395,0
|
|
20250221,162900,2480180495,3395,3395,3395,3395,0
|
|
20250221,162800,2480180495,3395,3395,3395,3395,0
|
|
20250221,162700,2480180495,3395,3395,3395,3395,0
|
|
20250221,162600,2480180495,3395,3395,3395,3395,0
|
|
20250221,162500,2480180495,3395,3395,3395,3395,0
|
|
20250221,162400,2480180495,3395,3395,3395,3395,0
|
|
20250221,162300,2480180495,3395,3395,3395,3395,0
|
|
20250221,162200,2480180495,3395,3395,3395,3395,0
|
|
20250221,162100,2480180495,3395,3395,3395,3395,0
|
|
20250221,162000,2480180495,3395,3395,3395,3395,0
|
|
20250221,161900,2480180495,3395,3395,3395,3395,0
|
|
20250221,161800,2480180495,3395,3395,3395,3395,0
|
|
20250221,161700,2480180495,3395,3395,3395,3395,0
|
|
20250221,161600,2480180495,3395,3395,3395,3395,0
|
|
20250221,161500,2480180495,3395,3395,3395,3395,0
|
|
20250221,161400,2480180495,3395,3395,3395,3395,0
|
|
20250221,161300,2480180495,3395,3395,3395,3395,0
|
|
20250221,161200,2480180495,3395,3395,3395,3395,0
|
|
20250221,161100,2480180495,3395,3395,3395,3395,0
|
|
20250221,161000,2480180495,3395,3395,3395,3395,0
|
|
20250221,160900,2480180495,3395,3395,3395,3395,0
|
|
20250221,160800,2480180495,3395,3395,3395,3395,0
|
|
20250221,160700,2480180495,3395,3395,3395,3395,0
|
|
20250221,160600,2480180495,3395,3395,3395,3395,0
|
|
20250221,160500,2480180495,3395,3395,3395,3395,0
|
|
20250221,160400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,160300,2480180495,3395,3395,3395,3395,0
|
|
20250221,160200,2480180495,3395,3395,3395,3395,0
|
|
20250221,160100,2480180495,3395,3395,3395,3395,0
|
|
20250221,160000,2480180495,3395,3395,3395,3395,0
|
|
20250221,155900,2480180495,3395,3395,3395,3395,0
|
|
20250221,155800,2480180495,3395,3395,3395,3395,0
|
|
20250221,155700,2480180495,3395,3395,3395,3395,0
|
|
20250221,155600,2480180495,3395,3395,3395,3395,0
|
|
20250221,155500,2480180495,3395,3395,3395,3395,0
|
|
20250221,155400,2480180495,3395,3395,3395,3395,0
|
|
20250221,155300,2480180495,3395,3395,3395,3395,0
|
|
20250221,155200,2480180495,3395,3395,3395,3395,0
|
|
20250221,155100,2480180495,3395,3395,3395,3395,0
|
|
20250221,155000,2480180495,3395,3395,3395,3395,0
|
|
20250221,154900,2480180495,3395,3395,3395,3395,0
|
|
20250221,154800,2480180495,3395,3395,3395,3395,0
|
|
20250221,154700,2480180495,3395,3395,3395,3395,0
|
|
20250221,154600,2480180495,3395,3395,3395,3395,0
|
|
20250221,154500,2480180495,3395,3395,3395,3395,0
|
|
20250221,154400,2480180495,3395,3395,3395,3395,0
|
|
20250221,154300,2480180495,3395,3395,3395,3395,0
|
|
20250221,154200,2480180495,3395,3395,3395,3395,0
|
|
20250221,154100,2480180495,3395,3395,3395,3395,0
|
|
20250221,154000,2480180495,3395,3395,3395,3395,0
|
|
20250221,153900,2480180495,3395,3395,3395,3395,0
|
|
20250221,153800,2480180495,3395,3395,3395,3395,0
|
|
20250221,153700,2480180495,3395,3395,3395,3395,0
|
|
20250221,153600,2480180495,3395,3395,3395,3395,0
|
|
20250221,153500,2480180495,3395,3395,3395,3395,0
|
|
20250221,153400,2480180495,3395,3395,3395,3395,44825
|
|
20250221,153300,2480180495,3395,3395,3395,3395,0
|
|
20250221,153200,2480180495,3395,3395,3395,3395,0
|
|
20250221,153100,2480180495,3395,3395,3395,3395,0
|
|
20250221,153000,2480180495,3395,3395,3395,3395,44825
|
|
20250221,152900,2327999620,3395,3395,3395,3395,0
|
|
20250221,152800,2327999620,3395,3395,3395,3395,0
|
|
20250221,152700,2327999620,3395,3395,3395,3395,0
|
|
20250221,152600,2327999620,3395,3395,3395,3395,0
|
|
20250221,152500,2327999620,3395,3395,3395,3395,0
|
|
20250221,152400,2327999620,3395,3395,3395,3395,0
|
|
20250221,152300,2327999620,3395,3395,3395,3395,0
|
|
20250221,152200,2327999620,3395,3395,3395,3395,0
|
|
20250221,152100,2327999620,3395,3395,3395,3395,0
|
|
20250221,152000,2327999620,3395,3395,3395,3395,0
|
|
20250221,151900,2327999620,3395,3400,3405,3395,5409
|
|
20250221,151800,2309608715,3400,3405,3405,3400,446
|
|
20250221,151700,2308092275,3400,3405,3405,3400,1526
|
|
20250221,151600,2302903775,3405,3405,3405,3400,2104
|
|
20250221,151500,2295740940,3400,3400,3405,3400,1679
|
|
20250221,151400,2290027660,3400,3410,3410,3400,836
|
|
20250221,151300,2287183565,3410,3415,3415,3400,14497
|
|
20250221,151200,2237853920,3420,3410,3420,3410,874
|
|
20250221,151100,2234873300,3410,3415,3420,3410,6063
|
|
20250221,151000,2214170215,3420,3415,3420,3415,101
|
|
20250221,150900,2213825295,3420,3420,3420,3420,834
|
|
20250221,150800,2210973015,3420,3415,3420,3415,1921
|
|
20250221,150700,2204410295,3415,3415,3420,3415,2166
|
|
20250221,150600,2197013310,3420,3415,3420,3410,3089
|
|
20250221,150500,2186474560,3415,3415,3415,3415,4497
|
|
20250221,150400,2171117305,3415,3410,3415,3405,687
|
|
20250221,150300,2168774670,3410,3415,3415,3405,5248
|
|
20250221,150200,2150888450,3415,3415,3415,3415,1846
|
|
20250221,150100,2144584360,3415,3420,3420,3415,2316
|
|
20250221,150000,2136675175,3420,3415,3420,3415,756
|
|
20250221,145900,2134093360,3415,3415,3415,3415,27
|
|
20250221,145800,2134001155,3415,3415,3415,3415,1050
|
|
20250221,145700,2130415405,3415,3415,3415,3415,1011
|
|
20250221,145600,2126962840,3415,3415,3415,3415,500
|
|
20250221,145500,2125255340,3415,3415,3415,3415,1246
|
|
20250221,145400,2121000250,3415,3410,3415,3405,36
|
|
20250221,145300,2120877605,3415,3420,3430,3395,61131
|
|
20250221,145200,1912804520,3430,3425,3430,3425,501
|
|
20250221,145100,1911088590,3420,3430,3430,3420,8794
|
|
20250221,145000,1880987085,3430,3435,3435,3425,4184
|
|
20250221,144900,1866634330,3430,3430,3435,3430,292
|
|
20250221,144800,1865632760,3430,3430,3430,3430,320
|
|
20250221,144700,1864535160,3435,3435,3435,3430,1107
|
|
20250221,144600,1860737615,3435,3435,3435,3430,821
|
|
20250221,144500,1857919585,3435,3435,3435,3435,3230
|
|
20250221,144400,1846824535,3440,3440,3440,3440,0
|
|
20250221,144300,1846824535,3440,3435,3440,3435,101
|
|
20250221,144200,1846477595,3440,3440,3440,3440,0
|
|
20250221,144100,1846477595,3440,3440,3440,3440,1
|
|
20250221,144000,1846474155,3435,3440,3440,3435,71
|
|
20250221,143900,1846230265,3435,3435,3435,3435,6
|
|
20250221,143800,1846209655,3445,3445,3445,3445,0
|
|
20250221,143700,1846209655,3445,3445,3445,3445,111
|
|
20250221,143600,1845827260,3445,3430,3445,3430,405
|
|
20250221,143500,1844438095,3440,3440,3440,3425,13828
|
|
20250221,143400,1796995780,3445,3445,3445,3440,1104
|
|
20250221,143300,1793198000,3440,3445,3445,3440,443
|
|
20250221,143200,1791674075,3445,3445,3445,3445,1
|
|
20250221,143100,1791670630,3440,3445,3445,3440,1394
|
|
20250221,143000,1786875265,3440,3445,3445,3440,215
|
|
20250221,142900,1786135640,3445,3445,3445,3445,8
|
|
20250221,142800,1786108080,3445,3445,3445,3445,0
|
|
20250221,142700,1786108080,3445,3445,3445,3445,1
|
|
20250221,142600,1786104635,3440,3440,3445,3440,1294
|
|
20250221,142500,1781653270,3445,3445,3445,3445,1
|
|
20250221,142400,1781649825,3445,3440,3445,3440,1101
|
|
20250221,142300,1777862380,3445,3440,3445,3440,623
|
|
20250221,142200,1775719165,3445,3445,3445,3445,859
|
|
20250221,142100,1772759910,3450,3450,3450,3450,1
|
|
20250221,142000,1772756460,3445,3450,3450,3445,820
|
|
20250221,141900,1769931555,3445,3450,3450,3445,2676
|
|
20250221,141800,1760712720,3450,3450,3450,3450,2
|
|
20250221,141700,1760705820,3445,3450,3450,3445,7
|
|
20250221,141600,1760681700,3450,3450,3450,3450,0
|
|
20250221,141500,1760681700,3450,3450,3450,3450,6160
|
|
20250221,141400,1739429700,3450,3450,3450,3450,15
|
|
20250221,141300,1739377950,3460,3460,3460,3460,1
|
|
20250221,141200,1739374490,3460,3460,3460,3460,130
|
|
20250221,141100,1738924690,3460,3460,3460,3460,0
|
|
20250221,141000,1738924690,3460,3455,3460,3455,508
|
|
20250221,140900,1737169530,3455,3455,3460,3455,602
|
|
20250221,140800,1735089610,3460,3450,3460,3450,205
|
|
20250221,140700,1734380320,3455,3455,3455,3455,500
|
|
20250221,140600,1732652820,3455,3455,3455,3450,1469
|
|
20250221,140500,1727578135,3460,3455,3460,3455,971
|
|
20250221,140400,1724223325,3455,3460,3465,3455,2277
|
|
20250221,140300,1716351250,3455,3455,3460,3455,4
|
|
20250221,140200,1716337420,3455,3455,3455,3455,500
|
|
20250221,140100,1714609920,3460,3460,3460,3460,3
|
|
20250221,140000,1714599540,3460,3460,3460,3460,44
|
|
20250221,135900,1714447300,3460,3455,3460,3450,2587
|
|
20250221,135800,1705517245,3460,3455,3460,3455,2919
|
|
20250221,135700,1695430580,3460,3460,3460,3460,305
|
|
20250221,135600,1694375280,3465,3465,3465,3465,18
|
|
20250221,135500,1694312910,3465,3465,3465,3465,20
|
|
20250221,135400,1694243610,3465,3460,3465,3455,1001
|
|
20250221,135300,1690784145,3465,3465,3465,3465,0
|
|
20250221,135200,1690784145,3465,3460,3465,3460,992
|
|
20250221,135100,1687351815,3460,3460,3460,3455,2002
|
|
20250221,135000,1680429710,3470,3470,3470,3470,2
|
|
20250221,134900,1680422770,3465,3465,3465,3465,173
|
|
20250221,134800,1679823325,3470,3470,3470,3470,0
|
|
20250221,134700,1679823325,3470,3470,3470,3470,0
|
|
20250221,134600,1679823325,3470,3470,3470,3470,0
|
|
20250221,134500,1679823325,3470,3470,3470,3470,1
|
|
20250221,134400,1679819855,3470,3470,3470,3470,0
|
|
20250221,134300,1679819855,3470,3470,3470,3470,1864
|
|
20250221,134200,1673351775,3470,3470,3470,3470,0
|
|
20250221,134100,1673351775,3470,3470,3470,3470,0
|
|
20250221,134000,1673351775,3470,3470,3470,3470,1
|
|
20250221,133900,1673348305,3465,3465,3465,3465,1
|
|
20250221,133800,1673344840,3470,3470,3470,3470,1
|
|
20250221,133700,1673341370,3470,3470,3470,3470,0
|
|
20250221,133600,1673341370,3470,3470,3470,3470,1
|
|
20250221,133500,1673337900,3460,3465,3465,3460,138
|
|
20250221,133400,1672859830,3470,3470,3470,3470,2
|
|
20250221,133300,1672852890,3465,3465,3465,3465,1
|
|
20250221,133200,1672849425,3470,3470,3470,3470,0
|
|
20250221,133100,1672849425,3470,3470,3470,3470,0
|
|
20250221,133000,1672849425,3470,3470,3470,3470,0
|
|
20250221,132900,1672849425,3470,3470,3470,3470,0
|
|
20250221,132800,1672849425,3470,3460,3470,3460,683
|
|
20250221,132700,1670483820,3460,3460,3460,3460,227
|
|
20250221,132600,1669698400,3465,3460,3465,3455,402
|
|
20250221,132500,1668308120,3460,3460,3460,3460,100
|
|
20250221,132400,1667962120,3460,3455,3460,3455,3
|
|
20250221,132300,1667951745,3460,3455,3460,3455,165
|
|
20250221,132200,1667381650,3450,3450,3450,3450,81
|
|
20250221,132100,1667102200,3460,3460,3460,3460,0
|
|
20250221,132000,1667102200,3460,3460,3460,3460,750
|
|
20250221,131900,1664507200,3465,3455,3465,3445,14108
|
|
20250221,131800,1615855925,3455,3465,3470,3455,3187
|
|
20250221,131700,1604836205,3465,3465,3465,3465,30
|
|
20250221,131600,1604732255,3465,3465,3465,3465,0
|
|
20250221,131500,1604732255,3465,3465,3465,3465,55
|
|
20250221,131400,1604541680,3465,3465,3465,3465,300
|
|
20250221,131300,1603502180,3465,3465,3465,3465,503
|
|
20250221,131200,1601759285,3465,3460,3465,3460,4
|
|
20250221,131100,1601745440,3460,3465,3465,3460,133
|
|
20250221,131000,1601284760,3465,3460,3465,3460,440
|
|
20250221,130900,1599762355,3460,3460,3460,3460,0
|
|
20250221,130800,1599762355,3460,3465,3465,3455,9844
|
|
20250221,130700,1565708230,3465,3465,3465,3465,50
|
|
20250221,130600,1565534980,3465,3465,3465,3465,106
|
|
20250221,130500,1565167690,3465,3460,3465,3460,614
|
|
20250221,130400,1563042750,3465,3470,3470,3465,1774
|
|
20250221,130300,1556895825,3465,3465,3465,3465,461
|
|
20250221,130200,1555298460,3465,3465,3465,3465,1202
|
|
20250221,130100,1551133530,3465,3465,3465,3465,134
|
|
20250221,130000,1550669220,3465,3465,3465,3465,150
|
|
20250221,125900,1550149470,3470,3470,3470,3465,2760
|
|
20250221,125800,1540585545,3470,3470,3470,3470,100
|
|
20250221,125700,1540238545,3470,3470,3470,3470,16
|
|
20250221,125600,1540183025,3465,3465,3465,3465,0
|
|
20250221,125500,1540183025,3465,3470,3475,3465,2630
|
|
20250221,125400,1531069375,3465,3470,3470,3465,10898
|
|
20250221,125300,1493307800,3470,3470,3470,3470,3704
|
|
20250221,125200,1480454920,3470,3470,3470,3470,0
|
|
20250221,125100,1480454920,3470,3470,3470,3470,1000
|
|
20250221,125000,1476984920,3475,3475,3480,3475,828
|
|
20250221,124900,1474107155,3475,3475,3475,3475,108
|
|
20250221,124800,1473731855,3480,3480,3480,3480,3
|
|
20250221,124700,1473721415,3485,3485,3485,3485,0
|
|
20250221,124600,1473721415,3485,3485,3485,3485,0
|
|
20250221,124500,1473721415,3485,3480,3485,3470,1865
|
|
20250221,124400,1467239890,3485,3480,3485,3480,33
|
|
20250221,124300,1467124905,3485,3485,3485,3485,1
|
|
20250221,124200,1467121420,3480,3490,3490,3480,1855
|
|
20250221,124100,1460664350,3495,3490,3495,3490,27
|
|
20250221,124000,1460570115,3490,3490,3490,3490,50
|
|
20250221,123900,1460395615,3490,3485,3490,3480,750
|
|
20250221,123800,1457785030,3490,3490,3490,3490,1
|
|
20250221,123700,1457781540,3490,3485,3490,3485,7
|
|
20250221,123600,1457757140,3480,3480,3480,3480,3
|
|
20250221,123500,1457746700,3490,3480,3490,3480,1001
|
|
20250221,123400,1454262485,3485,3480,3485,3480,65
|
|
20250221,123300,1454035985,3485,3480,3485,3480,245
|
|
20250221,123200,1453183380,3485,3485,3485,3485,114
|
|
20250221,123100,1452786090,3485,3485,3485,3485,492
|
|
20250221,123000,1451071470,3490,3490,3490,3490,200
|
|
20250221,122900,1450373470,3490,3485,3490,3485,360
|
|
20250221,122800,1449118620,3485,3490,3490,3485,90
|
|
20250221,122700,1448804645,3490,3490,3490,3490,4779
|
|
20250221,122600,1432125935,3490,3490,3490,3490,600
|
|
20250221,122500,1430031935,3490,3490,3490,3490,0
|
|
20250221,122400,1430031935,3490,3490,3490,3490,9
|
|
20250221,122300,1430000525,3490,3490,3490,3490,102
|
|
20250221,122200,1429644545,3490,3490,3490,3490,0
|
|
20250221,122100,1429644545,3490,3500,3500,3485,2091
|
|
20250221,122000,1422349975,3500,3500,3500,3500,0
|
|
20250221,121900,1422349975,3500,3500,3500,3500,76
|
|
20250221,121800,1422083975,3500,3500,3500,3500,144
|
|
20250221,121700,1421579975,3500,3500,3500,3500,0
|
|
20250221,121600,1421579975,3500,3500,3500,3500,110
|
|
20250221,121500,1421194975,3500,3500,3500,3500,5
|
|
20250221,121400,1421177475,3500,3500,3500,3500,0
|
|
20250221,121300,1421177475,3500,3500,3500,3500,104
|
|
20250221,121200,1420813475,3500,3490,3500,3490,521
|
|
20250221,121100,1418992495,3490,3495,3495,3490,121
|
|
20250221,121000,1418569605,3495,3495,3495,3495,0
|
|
20250221,120900,1418569605,3495,3495,3495,3495,0
|
|
20250221,120800,1418569605,3495,3495,3495,3495,1
|
|
20250221,120700,1418566110,3485,3490,3490,3485,442
|
|
20250221,120600,1417023770,3490,3490,3490,3490,156
|
|
20250221,120500,1416479330,3490,3490,3490,3490,109
|
|
20250221,120400,1416098920,3490,3490,3490,3490,0
|
|
20250221,120300,1416098920,3490,3490,3490,3490,50
|
|
20250221,120200,1415924420,3490,3490,3490,3490,1
|
|
20250221,120100,1415920930,3485,3485,3485,3480,416
|
|
20250221,120000,1414471315,3485,3485,3485,3485,0
|
|
20250221,115900,1414471315,3485,3485,3485,3485,0
|
|
20250221,115800,1414471315,3485,3485,3485,3485,1
|
|
20250221,115700,1414467830,3480,3485,3485,3480,861
|
|
20250221,115600,1411471080,3490,3490,3490,3490,0
|
|
20250221,115500,1411471080,3490,3490,3490,3480,486
|
|
20250221,115400,1409778160,3490,3490,3490,3490,374
|
|
20250221,115300,1408472900,3490,3490,3490,3490,1
|
|
20250221,115200,1408469410,3485,3480,3485,3480,86
|
|
20250221,115100,1408170020,3480,3480,3480,3480,0
|
|
20250221,115000,1408170020,3480,3480,3480,3480,0
|
|
20250221,114900,1408170020,3480,3480,3480,3480,0
|
|
20250221,114800,1408170020,3480,3490,3490,3480,415
|
|
20250221,114700,1406724020,3495,3495,3495,3495,0
|
|
20250221,114600,1406724020,3495,3495,3495,3495,0
|
|
20250221,114500,1406724020,3495,3495,3495,3495,0
|
|
20250221,114400,1406724020,3495,3495,3495,3495,0
|
|
20250221,114300,1406724020,3495,3495,3495,3495,3
|
|
20250221,114200,1406713535,3485,3485,3485,3485,0
|
|
20250221,114100,1406713535,3485,3485,3485,3485,0
|
|
20250221,114000,1406713535,3485,3495,3495,3485,223
|
|
20250221,113900,1405936350,3480,3485,3485,3480,500
|
|
20250221,113800,1404195000,3485,3485,3485,3485,500
|
|
20250221,113700,1402452500,3485,3490,3490,3485,1385
|
|
20250221,113600,1397622975,3495,3495,3495,3495,3
|
|
20250221,113500,1397612490,3490,3490,3490,3490,200
|
|
20250221,113400,1396914490,3490,3490,3490,3490,341
|
|
20250221,113300,1395724400,3490,3490,3490,3490,12
|
|
20250221,113200,1395682520,3490,3485,3490,3485,59
|
|
20250221,113100,1395476860,3490,3490,3490,3490,1158
|
|
20250221,113000,1391435440,3495,3495,3495,3495,300
|
|
20250221,112900,1390386940,3495,3495,3495,3495,0
|
|
20250221,112800,1390386940,3495,3495,3495,3495,0
|
|
20250221,112700,1390386940,3495,3495,3495,3495,0
|
|
20250221,112600,1390386940,3495,3490,3495,3490,1528
|
|
20250221,112500,1385053580,3490,3495,3495,3490,4
|
|
20250221,112400,1385039605,3490,3495,3495,3490,79
|
|
20250221,112300,1384763645,3495,3495,3495,3495,3
|
|
20250221,112200,1384753160,3490,3495,3495,3490,22
|
|
20250221,112100,1384676370,3495,3495,3495,3495,109
|
|
20250221,112000,1384295415,3490,3490,3490,3490,0
|
|
20250221,111900,1384295415,3490,3495,3495,3490,51
|
|
20250221,111800,1384117175,3495,3495,3495,3495,13
|
|
20250221,111700,1384071740,3495,3495,3495,3495,3
|
|
20250221,111600,1384061255,3485,3485,3485,3485,10
|
|
20250221,111500,1384026405,3490,3495,3500,3490,4930
|
|
20250221,111400,1366810655,3500,3495,3500,3495,564
|
|
20250221,111300,1364839465,3490,3485,3490,3480,2737
|
|
20250221,111200,1355304705,3485,3485,3490,3485,210
|
|
20250221,111100,1354572355,3485,3490,3490,3485,520
|
|
20250221,111000,1352760080,3490,3490,3490,3490,10
|
|
20250221,110900,1352725180,3490,3490,3490,3490,0
|
|
20250221,110800,1352725180,3490,3490,3490,3490,83
|
|
20250221,110700,1352435510,3490,3480,3490,3480,1340
|
|
20250221,110600,1347770300,3480,3505,3505,3480,7197
|
|
20250221,110500,1322658550,3500,3500,3500,3500,500
|
|
20250221,110400,1320908550,3500,3505,3505,3500,1640
|
|
20250221,110300,1315168540,3505,3505,3505,3505,99
|
|
20250221,110200,1314821545,3515,3515,3515,3515,0
|
|
20250221,110100,1314821545,3515,3515,3515,3515,0
|
|
20250221,110000,1314821545,3515,3515,3515,3515,1
|
|
20250221,105900,1314818030,3515,3500,3515,3500,6783
|
|
20250221,105800,1291029310,3505,3500,3505,3500,1617
|
|
20250221,105700,1285367310,3505,3500,3505,3500,1363
|
|
20250221,105600,1280590385,3500,3500,3500,3500,3058
|
|
20250221,105500,1269887385,3505,3510,3510,3495,17477
|
|
20250221,105400,1208749370,3505,3505,3510,3505,4272
|
|
20250221,105300,1193775680,3510,3515,3515,3510,3414
|
|
20250221,105200,1181788290,3515,3515,3515,3515,79
|
|
20250221,105100,1181510605,3515,3520,3520,3515,2763
|
|
20250221,105000,1171797960,3525,3535,3535,3525,51588
|
|
20250221,104900,989935370,3525,3530,3530,3525,28914
|
|
20250221,104800,888013510,3535,3535,3535,3535,0
|
|
20250221,104700,888013510,3535,3530,3535,3530,1216
|
|
20250221,104600,883721010,3530,3535,3535,3530,3007
|
|
20250221,104500,873105425,3525,3535,3540,3525,2874
|
|
20250221,104400,862963385,3540,3540,3540,3535,3403
|
|
20250221,104300,850933485,3540,3540,3540,3540,400
|
|
20250221,104200,849517485,3540,3535,3540,3535,1673
|
|
20250221,104100,843603425,3530,3530,3535,3530,246
|
|
20250221,104000,842734640,3530,3530,3530,3530,1026
|
|
20250221,103900,839112860,3535,3535,3535,3535,1
|
|
20250221,103800,839109325,3535,3535,3535,3535,0
|
|
20250221,103700,839109325,3535,3535,3535,3535,3
|
|
20250221,103600,839098720,3520,3520,3520,3520,500
|
|
20250221,103500,837338720,3530,3530,3530,3530,871
|
|
20250221,103400,834264090,3530,3535,3535,3520,2897
|
|
20250221,103300,824059120,3535,3535,3535,3520,4903
|
|
20250221,103200,806794515,3525,3535,3535,3525,252
|
|
20250221,103100,805906195,3535,3530,3535,3530,282
|
|
20250221,103000,804909330,3535,3535,3535,3535,304
|
|
20250221,102900,803834690,3535,3515,3535,3515,4078
|
|
20250221,102800,789477125,3515,3520,3520,3515,708
|
|
20250221,102700,786986585,3525,3530,3530,3525,5628
|
|
20250221,102600,767141030,3530,3535,3535,3530,1067
|
|
20250221,102500,763374510,3540,3540,3540,3540,558
|
|
20250221,102400,761399190,3540,3540,3540,3540,75
|
|
20250221,102300,761133690,3540,3535,3540,3535,53
|
|
20250221,102200,760946320,3540,3540,3540,3540,3
|
|
20250221,102100,760935700,3540,3540,3540,3540,0
|
|
20250221,102000,760935700,3540,3540,3540,3540,37
|
|
20250221,101900,760804720,3540,3545,3545,3540,103
|
|
20250221,101800,760440085,3535,3535,3535,3535,28
|
|
20250221,101700,760341105,3545,3545,3545,3545,4
|
|
20250221,101600,760326925,3545,3545,3545,3545,0
|
|
20250221,101500,760326925,3545,3545,3545,3545,4
|
|
20250221,101400,760312745,3530,3530,3530,3530,0
|
|
20250221,101300,760312745,3530,3540,3545,3530,747
|
|
20250221,101200,757669245,3550,3530,3550,3530,5598
|
|
20250221,101100,737842905,3520,3520,3520,3510,13776
|
|
20250221,101000,689425620,3520,3535,3535,3520,503
|
|
20250221,100900,687655045,3535,3520,3535,3520,1002
|
|
20250221,100800,684127985,3525,3535,3535,3525,3512
|
|
20250221,100700,671748175,3535,3530,3535,3530,2219
|
|
20250221,100600,663915085,3530,3535,3535,3530,566
|
|
20250221,100500,661916775,3535,3535,3540,3535,1141
|
|
20250221,100400,657883325,3535,3535,3535,3535,101
|
|
20250221,100300,657526290,3540,3540,3540,3540,0
|
|
20250221,100200,657526290,3540,3540,3540,3540,112
|
|
20250221,100100,657129810,3540,3540,3540,3540,454
|
|
20250221,100000,655522650,3545,3545,3545,3540,2020
|
|
20250221,095900,648366750,3545,3540,3545,3540,134
|
|
20250221,095800,647892325,3540,3540,3540,3540,4
|
|
20250221,095700,647878165,3540,3535,3540,3535,1916
|
|
20250221,095600,641098345,3535,3535,3540,3535,2820
|
|
20250221,095500,631129630,3535,3525,3535,3520,705
|
|
20250221,095400,628646480,3535,3520,3535,3520,120
|
|
20250221,095300,628222580,3535,3515,3535,3515,255
|
|
20250221,095200,627323255,3515,3515,3515,3515,828
|
|
20250221,095100,624412835,3535,3535,3535,3535,1226
|
|
20250221,095000,620078925,3540,3520,3540,3520,7393
|
|
20250221,094900,593999270,3525,3520,3525,3520,4422
|
|
20250221,094800,578433815,3525,3525,3525,3525,1060
|
|
20250221,094700,574697315,3530,3530,3530,3530,0
|
|
20250221,094600,574697315,3530,3520,3530,3520,1087
|
|
20250221,094500,570870545,3520,3520,3520,3520,52
|
|
20250221,094400,570687505,3515,3515,3515,3515,271
|
|
20250221,094300,569734940,3515,3515,3515,3515,1963
|
|
20250221,094200,562834995,3515,3520,3520,3515,1813
|
|
20250221,094100,556460920,3525,3525,3525,3525,3
|
|
20250221,094000,556450345,3525,3525,3525,3525,1500
|
|
20250221,093900,551162845,3525,3520,3525,3515,1844
|
|
20250221,093800,544678655,3520,3515,3520,3515,84
|
|
20250221,093700,544383295,3520,3515,3520,3515,3688
|
|
20250221,093600,531419970,3520,3530,3530,3520,2252
|
|
20250221,093500,523492810,3530,3525,3530,3520,1092
|
|
20250221,093400,519645280,3520,3530,3530,3520,6281
|
|
20250221,093300,497519625,3530,3525,3530,3525,334
|
|
20250221,093200,496342255,3525,3540,3540,3525,5074
|
|
20250221,093100,478418540,3540,3540,3545,3535,1429
|
|
20250221,093000,473359555,3535,3540,3540,3535,2334
|
|
20250221,092900,465097325,3540,3540,3540,3540,100
|
|
20250221,092800,464743325,3540,3530,3540,3530,4117
|
|
20250221,092700,450199680,3525,3535,3535,3525,1394
|
|
20250221,092600,445277225,3530,3545,3545,3530,3095
|
|
20250221,092500,434323150,3545,3540,3560,3540,5670
|
|
20250221,092400,414195855,3555,3520,3555,3520,10811
|
|
20250221,092300,375917080,3530,3510,3530,3510,3519
|
|
20250221,092200,363544105,3515,3525,3525,3515,1765
|
|
20250221,092100,357339495,3525,3515,3525,3515,1893
|
|
20250221,092000,350668845,3520,3515,3525,3515,2817
|
|
20250221,091900,340759165,3520,3515,3520,3515,54
|
|
20250221,091800,340569255,3530,3545,3545,3500,5787
|
|
20250221,091700,320165445,3545,3525,3545,3515,10446
|
|
20250221,091600,283319145,3530,3490,3545,3490,31233
|
|
20250221,091500,173359930,3495,3475,3495,3475,60
|
|
20250221,091400,173151205,3490,3490,3490,3490,1
|
|
20250221,091300,173147715,3500,3475,3500,3475,4801
|
|
20250221,091200,156359685,3460,3480,3480,3455,1423
|
|
20250221,091100,151428920,3450,3490,3495,3450,5372
|
|
20250221,091000,132769440,3480,3490,3490,3480,1768
|
|
20250221,090900,126608615,3490,3500,3500,3490,1154
|
|
20250221,090800,122570530,3495,3500,3500,3490,677
|
|
20250221,090700,120201770,3500,3515,3515,3500,1408
|
|
20250221,090600,115269940,3510,3505,3515,3500,1031
|
|
20250221,090500,111653780,3515,3500,3525,3500,6753
|
|
20250221,090400,87926320,3500,3470,3500,3470,2024
|
|
20250221,090300,80865260,3470,3460,3470,3460,1171
|
|
20250221,090200,76813590,3460,3460,3460,3460,1690
|
|
20250221,090100,70966190,3455,3460,3475,3450,7525
|
|
20250221,090000,44974430,3480,3445,3490,3445,13005
|