577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,183400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,183300,5727411740,3565,3565,3565,3565,0
|
|
20250224,183200,5727411740,3565,3565,3565,3565,0
|
|
20250224,183100,5727411740,3565,3565,3565,3565,0
|
|
20250224,183000,5727411740,3565,3565,3565,3565,0
|
|
20250224,182900,5727411740,3565,3565,3565,3565,0
|
|
20250224,182800,5727411740,3565,3565,3565,3565,0
|
|
20250224,182700,5727411740,3565,3565,3565,3565,0
|
|
20250224,182600,5727411740,3565,3565,3565,3565,0
|
|
20250224,182500,5727411740,3565,3565,3565,3565,0
|
|
20250224,182400,5727411740,3565,3565,3565,3565,0
|
|
20250224,182300,5727411740,3565,3565,3565,3565,0
|
|
20250224,182200,5727411740,3565,3565,3565,3565,0
|
|
20250224,182100,5727411740,3565,3565,3565,3565,0
|
|
20250224,182000,5727411740,3565,3565,3565,3565,0
|
|
20250224,181900,5727411740,3565,3565,3565,3565,0
|
|
20250224,181800,5727411740,3565,3565,3565,3565,0
|
|
20250224,181700,5727411740,3565,3565,3565,3565,0
|
|
20250224,181600,5727411740,3565,3565,3565,3565,0
|
|
20250224,181500,5727411740,3565,3565,3565,3565,0
|
|
20250224,181400,5727411740,3565,3565,3565,3565,0
|
|
20250224,181300,5727411740,3565,3565,3565,3565,0
|
|
20250224,181200,5727411740,3565,3565,3565,3565,0
|
|
20250224,181100,5727411740,3565,3565,3565,3565,0
|
|
20250224,181000,5727411740,3565,3565,3565,3565,0
|
|
20250224,180900,5727411740,3565,3565,3565,3565,0
|
|
20250224,180800,5727411740,3565,3565,3565,3565,0
|
|
20250224,180700,5727411740,3565,3565,3565,3565,0
|
|
20250224,180600,5727411740,3565,3565,3565,3565,0
|
|
20250224,180500,5727411740,3565,3565,3565,3565,0
|
|
20250224,180400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,180300,5727411740,3565,3565,3565,3565,0
|
|
20250224,180200,5727411740,3565,3565,3565,3565,0
|
|
20250224,180100,5727411740,3565,3565,3565,3565,0
|
|
20250224,180000,5727411740,3565,3565,3565,3565,0
|
|
20250224,175900,5727411740,3565,3565,3565,3565,0
|
|
20250224,175800,5727411740,3565,3565,3565,3565,0
|
|
20250224,175700,5727411740,3565,3565,3565,3565,0
|
|
20250224,175600,5727411740,3565,3565,3565,3565,0
|
|
20250224,175500,5727411740,3565,3565,3565,3565,0
|
|
20250224,175400,5727411740,3565,3565,3565,3565,0
|
|
20250224,175300,5727411740,3565,3565,3565,3565,0
|
|
20250224,175200,5727411740,3565,3565,3565,3565,0
|
|
20250224,175100,5727411740,3565,3565,3565,3565,0
|
|
20250224,175000,5727411740,3565,3565,3565,3565,0
|
|
20250224,174900,5727411740,3565,3565,3565,3565,0
|
|
20250224,174800,5727411740,3565,3565,3565,3565,0
|
|
20250224,174700,5727411740,3565,3565,3565,3565,0
|
|
20250224,174600,5727411740,3565,3565,3565,3565,0
|
|
20250224,174500,5727411740,3565,3565,3565,3565,0
|
|
20250224,174400,5727411740,3565,3565,3565,3565,0
|
|
20250224,174300,5727411740,3565,3565,3565,3565,0
|
|
20250224,174200,5727411740,3565,3565,3565,3565,0
|
|
20250224,174100,5727411740,3565,3565,3565,3565,0
|
|
20250224,174000,5727411740,3565,3565,3565,3565,0
|
|
20250224,173900,5727411740,3565,3565,3565,3565,0
|
|
20250224,173800,5727411740,3565,3565,3565,3565,0
|
|
20250224,173700,5727411740,3565,3565,3565,3565,0
|
|
20250224,173600,5727411740,3565,3565,3565,3565,0
|
|
20250224,173500,5727411740,3565,3565,3565,3565,0
|
|
20250224,173400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,173300,5727411740,3565,3565,3565,3565,0
|
|
20250224,173200,5727411740,3565,3565,3565,3565,0
|
|
20250224,173100,5727411740,3565,3565,3565,3565,0
|
|
20250224,173000,5727411740,3565,3565,3565,3565,0
|
|
20250224,172900,5727411740,3565,3565,3565,3565,0
|
|
20250224,172800,5727411740,3565,3565,3565,3565,0
|
|
20250224,172700,5727411740,3565,3565,3565,3565,0
|
|
20250224,172600,5727411740,3565,3565,3565,3565,0
|
|
20250224,172500,5727411740,3565,3565,3565,3565,0
|
|
20250224,172400,5727411740,3565,3565,3565,3565,0
|
|
20250224,172300,5727411740,3565,3565,3565,3565,0
|
|
20250224,172200,5727411740,3565,3565,3565,3565,0
|
|
20250224,172100,5727411740,3565,3565,3565,3565,0
|
|
20250224,172000,5727411740,3565,3565,3565,3565,0
|
|
20250224,171900,5727411740,3565,3565,3565,3565,0
|
|
20250224,171800,5727411740,3565,3565,3565,3565,0
|
|
20250224,171700,5727411740,3565,3565,3565,3565,0
|
|
20250224,171600,5727411740,3565,3565,3565,3565,0
|
|
20250224,171500,5727411740,3565,3565,3565,3565,0
|
|
20250224,171400,5727411740,3565,3565,3565,3565,0
|
|
20250224,171300,5727411740,3565,3565,3565,3565,0
|
|
20250224,171200,5727411740,3565,3565,3565,3565,0
|
|
20250224,171100,5727411740,3565,3565,3565,3565,0
|
|
20250224,171000,5727411740,3565,3565,3565,3565,0
|
|
20250224,170900,5727411740,3565,3565,3565,3565,0
|
|
20250224,170800,5727411740,3565,3565,3565,3565,0
|
|
20250224,170700,5727411740,3565,3565,3565,3565,0
|
|
20250224,170600,5727411740,3565,3565,3565,3565,0
|
|
20250224,170500,5727411740,3565,3565,3565,3565,0
|
|
20250224,170400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,170300,5727411740,3565,3565,3565,3565,0
|
|
20250224,170200,5727411740,3565,3565,3565,3565,0
|
|
20250224,170100,5727411740,3565,3565,3565,3565,0
|
|
20250224,170000,5727411740,3565,3565,3565,3565,0
|
|
20250224,165900,5727411740,3565,3565,3565,3565,0
|
|
20250224,165800,5727411740,3565,3565,3565,3565,0
|
|
20250224,165700,5727411740,3565,3565,3565,3565,0
|
|
20250224,165600,5727411740,3565,3565,3565,3565,0
|
|
20250224,165500,5727411740,3565,3565,3565,3565,0
|
|
20250224,165400,5727411740,3565,3565,3565,3565,0
|
|
20250224,165300,5727411740,3565,3565,3565,3565,0
|
|
20250224,165200,5727411740,3565,3565,3565,3565,0
|
|
20250224,165100,5727411740,3565,3565,3565,3565,0
|
|
20250224,165000,5727411740,3565,3565,3565,3565,0
|
|
20250224,164900,5727411740,3565,3565,3565,3565,0
|
|
20250224,164800,5727411740,3565,3565,3565,3565,0
|
|
20250224,164700,5727411740,3565,3565,3565,3565,0
|
|
20250224,164600,5727411740,3565,3565,3565,3565,0
|
|
20250224,164500,5727411740,3565,3565,3565,3565,0
|
|
20250224,164400,5727411740,3565,3565,3565,3565,0
|
|
20250224,164300,5727411740,3565,3565,3565,3565,0
|
|
20250224,164200,5727411740,3565,3565,3565,3565,0
|
|
20250224,164100,5727411740,3565,3565,3565,3565,0
|
|
20250224,164000,5727411740,3565,3565,3565,3565,0
|
|
20250224,163900,5727411740,3565,3565,3565,3565,0
|
|
20250224,163800,5727411740,3565,3565,3565,3565,0
|
|
20250224,163700,5727411740,3565,3565,3565,3565,0
|
|
20250224,163600,5727411740,3565,3565,3565,3565,0
|
|
20250224,163500,5727411740,3565,3565,3565,3565,0
|
|
20250224,163400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,163300,5727411740,3565,3565,3565,3565,0
|
|
20250224,163200,5727411740,3565,3565,3565,3565,0
|
|
20250224,163100,5727411740,3565,3565,3565,3565,0
|
|
20250224,163000,5727411740,3565,3565,3565,3565,0
|
|
20250224,162900,5727411740,3565,3565,3565,3565,0
|
|
20250224,162800,5727411740,3565,3565,3565,3565,0
|
|
20250224,162700,5727411740,3565,3565,3565,3565,0
|
|
20250224,162600,5727411740,3565,3565,3565,3565,0
|
|
20250224,162500,5727411740,3565,3565,3565,3565,0
|
|
20250224,162400,5727411740,3565,3565,3565,3565,0
|
|
20250224,162300,5727411740,3565,3565,3565,3565,0
|
|
20250224,162200,5727411740,3565,3565,3565,3565,0
|
|
20250224,162100,5727411740,3565,3565,3565,3565,0
|
|
20250224,162000,5727411740,3565,3565,3565,3565,0
|
|
20250224,161900,5727411740,3565,3565,3565,3565,0
|
|
20250224,161800,5727411740,3565,3565,3565,3565,0
|
|
20250224,161700,5727411740,3565,3565,3565,3565,0
|
|
20250224,161600,5727411740,3565,3565,3565,3565,0
|
|
20250224,161500,5727411740,3565,3565,3565,3565,0
|
|
20250224,161400,5727411740,3565,3565,3565,3565,0
|
|
20250224,161300,5727411740,3565,3565,3565,3565,0
|
|
20250224,161200,5727411740,3565,3565,3565,3565,0
|
|
20250224,161100,5727411740,3565,3565,3565,3565,0
|
|
20250224,161000,5727411740,3565,3565,3565,3565,0
|
|
20250224,160900,5727411740,3565,3565,3565,3565,0
|
|
20250224,160800,5727411740,3565,3565,3565,3565,0
|
|
20250224,160700,5727411740,3565,3565,3565,3565,0
|
|
20250224,160600,5727411740,3565,3565,3565,3565,0
|
|
20250224,160500,5727411740,3565,3565,3565,3565,0
|
|
20250224,160400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,160300,5727411740,3565,3565,3565,3565,0
|
|
20250224,160200,5727411740,3565,3565,3565,3565,0
|
|
20250224,160100,5727411740,3565,3565,3565,3565,0
|
|
20250224,160000,5727411740,3565,3565,3565,3565,0
|
|
20250224,155900,5727411740,3565,3565,3565,3565,0
|
|
20250224,155800,5727411740,3565,3565,3565,3565,0
|
|
20250224,155700,5727411740,3565,3565,3565,3565,0
|
|
20250224,155600,5727411740,3565,3565,3565,3565,0
|
|
20250224,155500,5727411740,3565,3565,3565,3565,0
|
|
20250224,155400,5727411740,3565,3565,3565,3565,0
|
|
20250224,155300,5727411740,3565,3565,3565,3565,0
|
|
20250224,155200,5727411740,3565,3565,3565,3565,0
|
|
20250224,155100,5727411740,3565,3565,3565,3565,0
|
|
20250224,155000,5727411740,3565,3565,3565,3565,0
|
|
20250224,154900,5727411740,3565,3565,3565,3565,0
|
|
20250224,154800,5727411740,3565,3565,3565,3565,0
|
|
20250224,154700,5727411740,3565,3565,3565,3565,0
|
|
20250224,154600,5727411740,3565,3565,3565,3565,0
|
|
20250224,154500,5727411740,3565,3565,3565,3565,0
|
|
20250224,154400,5727411740,3565,3565,3565,3565,0
|
|
20250224,154300,5727411740,3565,3565,3565,3565,0
|
|
20250224,154200,5727411740,3565,3565,3565,3565,0
|
|
20250224,154100,5727411740,3565,3565,3565,3565,0
|
|
20250224,154000,5727411740,3565,3565,3565,3565,0
|
|
20250224,153900,5727411740,3565,3565,3565,3565,0
|
|
20250224,153800,5727411740,3565,3565,3565,3565,0
|
|
20250224,153700,5727411740,3565,3565,3565,3565,0
|
|
20250224,153600,5727411740,3565,3565,3565,3565,0
|
|
20250224,153500,5727411740,3565,3565,3565,3565,0
|
|
20250224,153400,5727411740,3565,3565,3565,3565,13077
|
|
20250224,153300,5727411740,3565,3565,3565,3565,0
|
|
20250224,153200,5727411740,3565,3565,3565,3565,0
|
|
20250224,153100,5727411740,3565,3565,3565,3565,0
|
|
20250224,153000,5727411740,3565,3565,3565,3565,13077
|
|
20250224,152900,5680792235,3565,3565,3565,3565,0
|
|
20250224,152800,5680792235,3565,3565,3565,3565,0
|
|
20250224,152700,5680792235,3565,3565,3565,3565,0
|
|
20250224,152600,5680792235,3565,3565,3565,3565,0
|
|
20250224,152500,5680792235,3565,3565,3565,3565,0
|
|
20250224,152400,5680792235,3565,3565,3565,3565,0
|
|
20250224,152300,5680792235,3565,3565,3565,3565,0
|
|
20250224,152200,5680792235,3565,3565,3565,3565,0
|
|
20250224,152100,5680792235,3565,3565,3565,3565,0
|
|
20250224,152000,5680792235,3565,3565,3565,3565,0
|
|
20250224,151900,5680792235,3565,3555,3570,3550,2231
|
|
20250224,151800,5672855495,3550,3560,3570,3550,3378
|
|
20250224,151700,5660818615,3570,3570,3570,3545,8092
|
|
20250224,151600,5632028485,3565,3570,3570,3565,5063
|
|
20250224,151500,5613955245,3570,3575,3580,3570,3290
|
|
20250224,151400,5602198560,3580,3585,3585,3580,338
|
|
20250224,151300,5600988155,3575,3585,3590,3575,4699
|
|
20250224,151200,5584165680,3595,3580,3595,3580,3200
|
|
20250224,151100,5572709655,3585,3595,3595,3585,5243
|
|
20250224,151000,5553898595,3595,3595,3600,3595,1740
|
|
20250224,150900,5547642970,3595,3590,3595,3590,1229
|
|
20250224,150800,5543224970,3595,3590,3595,3590,245
|
|
20250224,150700,5542344200,3590,3590,3590,3575,7499
|
|
20250224,150600,5515440715,3580,3590,3595,3580,5109
|
|
20250224,150500,5497100990,3580,3585,3595,3580,2730
|
|
20250224,150400,5487305545,3585,3585,3585,3585,504
|
|
20250224,150300,5485498705,3585,3595,3595,3585,1976
|
|
20250224,150200,5478409245,3595,3590,3595,3590,290
|
|
20250224,150100,5477367595,3600,3590,3600,3590,2495
|
|
20250224,150000,5468399295,3600,3585,3600,3585,5252
|
|
20250224,145900,5449517810,3580,3580,3580,3575,2863
|
|
20250224,145800,5439269525,3580,3590,3590,3575,7032
|
|
20250224,145700,5414065160,3590,3590,3590,3590,304
|
|
20250224,145600,5412973800,3590,3585,3590,3585,908
|
|
20250224,145500,5409716420,3590,3580,3590,3580,11585
|
|
20250224,145400,5368209670,3570,3580,3580,3570,707
|
|
20250224,145300,5365683610,3580,3560,3580,3560,5136
|
|
20250224,145200,5347327805,3560,3560,3570,3560,2301
|
|
20250224,145100,5339130325,3560,3565,3565,3560,3501
|
|
20250224,145000,5326649265,3565,3565,3565,3565,1826
|
|
20250224,144900,5320139575,3565,3570,3570,3565,377
|
|
20250224,144800,5318793690,3575,3580,3580,3575,52
|
|
20250224,144700,5318607540,3560,3565,3580,3560,3389
|
|
20250224,144600,5306520250,3570,3575,3580,3570,564
|
|
20250224,144500,5304506435,3565,3570,3575,3565,145
|
|
20250224,144400,5303988360,3560,3565,3565,3560,1196
|
|
20250224,144300,5299728460,3560,3560,3560,3560,0
|
|
20250224,144200,5299728460,3560,3575,3575,3560,3979
|
|
20250224,144100,5285551880,3570,3575,3585,3570,2234
|
|
20250224,144000,5277565535,3585,3570,3585,3570,2368
|
|
20250224,143900,5269084915,3570,3580,3580,3570,1765
|
|
20250224,143800,5262782225,3580,3580,3580,3580,200
|
|
20250224,143700,5262066225,3585,3570,3585,3570,2200
|
|
20250224,143600,5254209270,3565,3565,3565,3565,409
|
|
20250224,143500,5252751185,3580,3580,3590,3560,4597
|
|
20250224,143400,5236331685,3565,3565,3565,3565,482
|
|
20250224,143300,5234613355,3565,3575,3575,3565,4564
|
|
20250224,143200,5218322085,3590,3590,3590,3590,293
|
|
20250224,143100,5217270215,3590,3560,3595,3555,5092
|
|
20250224,143000,5199033240,3560,3565,3565,3560,1961
|
|
20250224,142900,5192045355,3565,3590,3590,3565,3084
|
|
20250224,142800,5181016140,3590,3555,3590,3515,17130
|
|
20250224,142700,5120317160,3555,3575,3575,3515,11702
|
|
20250224,142600,5078947495,3575,3580,3580,3550,7974
|
|
20250224,142500,5050495240,3580,3575,3580,3570,2133
|
|
20250224,142400,5042866195,3575,3580,3580,3570,1365
|
|
20250224,142300,5037991090,3575,3580,3580,3570,2006
|
|
20250224,142200,5030823070,3580,3590,3590,3580,10910
|
|
20250224,142100,4991742485,3590,3575,3590,3575,3905
|
|
20250224,142000,4977753940,3575,3575,3575,3575,6842
|
|
20250224,141900,4953293790,3575,3575,3575,3575,431
|
|
20250224,141800,4951752965,3570,3580,3580,3565,4339
|
|
20250224,141700,4936253330,3580,3585,3585,3580,2211
|
|
20250224,141600,4928336835,3575,3580,3580,3575,276
|
|
20250224,141500,4927349115,3580,3585,3585,3580,604
|
|
20250224,141400,4925186750,3585,3585,3585,3585,12
|
|
20250224,141300,4925143730,3580,3585,3595,3580,856
|
|
20250224,141200,4922069210,3585,3585,3585,3580,785
|
|
20250224,141100,4919256865,3580,3595,3595,3580,1910
|
|
20250224,141000,4912411760,3595,3600,3600,3595,445
|
|
20250224,140900,4910811745,3600,3595,3600,3590,5255
|
|
20250224,140800,4891911575,3595,3590,3595,3580,2778
|
|
20250224,140700,4881936825,3590,3585,3590,3585,2697
|
|
20250224,140600,4872265490,3585,3575,3585,3570,5695
|
|
20250224,140500,4851926080,3570,3585,3585,3570,7099
|
|
20250224,140400,4826549900,3580,3580,3585,3580,4657
|
|
20250224,140300,4809872665,3580,3580,3585,3575,7128
|
|
20250224,140200,4784360895,3580,3585,3590,3580,2901
|
|
20250224,140100,4773964910,3585,3590,3590,3580,4003
|
|
20250224,140000,4759614775,3590,3590,3590,3590,2305
|
|
20250224,135900,4751339825,3590,3590,3590,3590,1389
|
|
20250224,135800,4746353315,3595,3595,3595,3590,3108
|
|
20250224,135700,4735184940,3595,3600,3605,3595,5607
|
|
20250224,135600,4714997530,3600,3600,3605,3600,1255
|
|
20250224,135500,4710479525,3605,3605,3605,3600,1613
|
|
20250224,135400,4704668990,3610,3610,3615,3610,928
|
|
20250224,135300,4701318905,3610,3600,3615,3585,3222
|
|
20250224,135200,4689708615,3585,3590,3605,3585,9439
|
|
20250224,135100,4655821980,3595,3605,3610,3595,4925
|
|
20250224,135000,4638099505,3605,3600,3610,3590,2504
|
|
20250224,134900,4629099460,3595,3615,3615,3595,3075
|
|
20250224,134800,4618002875,3610,3600,3615,3600,2547
|
|
20250224,134700,4608809675,3600,3600,3625,3590,21817
|
|
20250224,134600,4530022840,3595,3600,3605,3595,9313
|
|
20250224,134500,4496517500,3605,3610,3615,3600,2110
|
|
20250224,134400,4488909070,3615,3620,3625,3600,21287
|
|
20250224,134300,4412033135,3625,3615,3630,3605,26655
|
|
20250224,134200,4315420955,3625,3595,3630,3595,27984
|
|
20250224,134100,4214130440,3595,3595,3595,3580,1800
|
|
20250224,134000,4207667500,3595,3585,3595,3580,6376
|
|
20250224,133900,4184813030,3580,3595,3600,3575,20598
|
|
20250224,133800,4110998580,3595,3585,3605,3580,7374
|
|
20250224,133700,4084485490,3590,3600,3615,3580,26429
|
|
20250224,133600,3989177945,3605,3610,3610,3585,43698
|
|
20250224,133500,3831918920,3615,3575,3625,3575,84717
|
|
20250224,133400,3526347695,3575,3590,3590,3575,13942
|
|
20250224,133300,3476459675,3590,3590,3600,3580,33833
|
|
20250224,133200,3354922750,3590,3565,3590,3560,14146
|
|
20250224,133100,3304266470,3565,3580,3585,3565,8280
|
|
20250224,133000,3274649720,3580,3570,3580,3570,15977
|
|
20250224,132900,3217515410,3570,3535,3580,3535,30810
|
|
20250224,132800,3107917035,3535,3535,3540,3535,469
|
|
20250224,132700,3106258785,3535,3535,3540,3535,1476
|
|
20250224,132600,3101038615,3535,3540,3540,3530,5474
|
|
20250224,132500,3081684670,3540,3545,3550,3540,2253
|
|
20250224,132400,3073696790,3545,3545,3545,3545,39
|
|
20250224,132300,3073558535,3545,3550,3550,3545,2078
|
|
20250224,132200,3066191920,3545,3535,3550,3535,3755
|
|
20250224,132100,3052886615,3525,3530,3540,3525,12443
|
|
20250224,132000,3009016335,3540,3545,3545,3540,283
|
|
20250224,131900,3008013105,3540,3540,3545,3530,12014
|
|
20250224,131800,2965554055,3540,3535,3550,3535,8290
|
|
20250224,131700,2936193910,3535,3535,3540,3535,2150
|
|
20250224,131600,2928593655,3535,3535,3540,3535,3460
|
|
20250224,131500,2916360260,3535,3540,3540,3535,410
|
|
20250224,131400,2914910900,3530,3535,3540,3530,1112
|
|
20250224,131300,2910980310,3535,3535,3540,3535,5998
|
|
20250224,131200,2889755830,3535,3545,3545,3530,2977
|
|
20250224,131100,2879223010,3540,3530,3550,3530,34821
|
|
20250224,131000,2755921855,3530,3530,3535,3530,4529
|
|
20250224,130900,2739932375,3535,3530,3535,3525,3832
|
|
20250224,130800,2726403910,3525,3530,3535,3525,5732
|
|
20250224,130700,2706163610,3535,3530,3535,3525,2214
|
|
20250224,130600,2698338960,3530,3520,3535,3520,18708
|
|
20250224,130500,2632338875,3515,3505,3515,3500,1988
|
|
20250224,130400,2625356615,3500,3500,3510,3500,10572
|
|
20250224,130300,2588354455,3500,3500,3500,3500,197
|
|
20250224,130200,2587664955,3505,3505,3505,3500,850
|
|
20250224,130100,2584685710,3500,3515,3515,3500,13420
|
|
20250224,130000,2537614715,3510,3500,3510,3500,5302
|
|
20250224,125900,2519017985,3500,3510,3515,3500,1642
|
|
20250224,125800,2513264075,3520,3510,3520,3505,1300
|
|
20250224,125700,2508701045,3515,3520,3525,3515,2239
|
|
20250224,125600,2500824725,3525,3510,3525,3510,2804
|
|
20250224,125500,2490955935,3515,3510,3530,3510,8677
|
|
20250224,125400,2460400870,3505,3500,3515,3500,3844
|
|
20250224,125300,2446919400,3505,3505,3505,3505,1481
|
|
20250224,125200,2441728495,3505,3500,3510,3500,938
|
|
20250224,125100,2438440845,3500,3510,3510,3500,526
|
|
20250224,125000,2436594595,3505,3505,3510,3505,1120
|
|
20250224,124900,2432668990,3505,3510,3510,3505,245
|
|
20250224,124800,2431809045,3515,3505,3525,3500,8697
|
|
20250224,124700,2401253270,3510,3510,3515,3510,61
|
|
20250224,124600,2401039065,3510,3515,3520,3500,2879
|
|
20250224,124500,2390935685,3520,3510,3525,3510,5380
|
|
20250224,124400,2372020405,3510,3485,3510,3485,19218
|
|
20250224,124300,2304687450,3485,3485,3495,3480,11135
|
|
20250224,124200,2265869470,3485,3490,3490,3485,182
|
|
20250224,124100,2265234995,3485,3490,3495,3485,7138
|
|
20250224,124000,2240322980,3490,3480,3490,3480,234
|
|
20250224,123900,2239507260,3480,3485,3485,3480,327
|
|
20250224,123800,2238367675,3480,3480,3485,3480,5
|
|
20250224,123700,2238350260,3480,3485,3490,3480,310
|
|
20250224,123600,2237269930,3480,3485,3485,3480,2226
|
|
20250224,123500,2229522330,3490,3485,3490,3485,666
|
|
20250224,123400,2227201310,3485,3480,3490,3480,3
|
|
20250224,123300,2227190855,3485,3480,3485,3475,883
|
|
20250224,123200,2224113720,3475,3480,3485,3475,442
|
|
20250224,123100,2222574125,3475,3490,3490,3475,14481
|
|
20250224,123000,2172072405,3490,3495,3495,3490,2171
|
|
20250224,122900,2164489830,3495,3500,3500,3490,14050
|
|
20250224,122800,2115394125,3495,3495,3500,3495,283
|
|
20250224,122700,2114404285,3495,3505,3505,3495,1049
|
|
20250224,122600,2110732670,3500,3490,3505,3490,2194
|
|
20250224,122500,2103066420,3495,3490,3500,3490,352
|
|
20250224,122400,2101836870,3490,3510,3510,3490,3277
|
|
20250224,122300,2090375790,3500,3510,3510,3500,7215
|
|
20250224,122200,2065065875,3515,3490,3515,3490,51191
|
|
20250224,122100,1885896380,3480,3480,3485,3480,3548
|
|
20250224,122000,1873534680,3485,3480,3485,3480,339
|
|
20250224,121900,1872354900,3480,3480,3485,3480,723
|
|
20250224,121800,1869836565,3480,3480,3485,3480,6757
|
|
20250224,121700,1846321150,3480,3485,3485,3480,399
|
|
20250224,121600,1844930785,3480,3480,3485,3480,114
|
|
20250224,121500,1844534030,3485,3485,3485,3480,482
|
|
20250224,121400,1842854500,3485,3480,3490,3480,1231
|
|
20250224,121300,1838560870,3480,3490,3490,3480,1922
|
|
20250224,121200,1831858150,3495,3485,3495,3475,8547
|
|
20250224,121100,1802081730,3485,3470,3490,3470,8467
|
|
20250224,121000,1772608280,3470,3490,3495,3470,28118
|
|
20250224,120900,1674659030,3490,3480,3490,3475,6460
|
|
20250224,120800,1652150715,3490,3475,3490,3475,3015
|
|
20250224,120700,1641648780,3480,3485,3485,3470,257
|
|
20250224,120600,1640753490,3485,3445,3490,3445,32694
|
|
20250224,120500,1527260490,3455,3435,3455,3435,8724
|
|
20250224,120400,1497181750,3440,3435,3440,3420,6770
|
|
20250224,120300,1473925020,3430,3430,3430,3430,2472
|
|
20250224,120200,1465446060,3435,3430,3435,3430,100
|
|
20250224,120100,1465102565,3435,3425,3435,3425,920
|
|
20250224,120000,1461949410,3425,3425,3430,3425,81
|
|
20250224,115900,1461671965,3425,3425,3425,3425,0
|
|
20250224,115800,1461671965,3425,3425,3425,3425,0
|
|
20250224,115700,1461671965,3425,3420,3425,3420,304
|
|
20250224,115600,1460632265,3420,3425,3430,3420,1986
|
|
20250224,115500,1453833395,3425,3425,3425,3425,610
|
|
20250224,115400,1451744145,3430,3430,3430,3430,0
|
|
20250224,115300,1451744145,3430,3430,3430,3430,0
|
|
20250224,115200,1451744145,3430,3430,3430,3430,0
|
|
20250224,115100,1451744145,3430,3425,3430,3425,2086
|
|
20250224,115000,1444599575,3425,3425,3425,3425,54
|
|
20250224,114900,1444414625,3425,3425,3425,3425,43
|
|
20250224,114800,1444267350,3430,3430,3430,3430,5
|
|
20250224,114700,1444250200,3430,3435,3435,3430,790
|
|
20250224,114600,1441540180,3435,3440,3440,3430,1934
|
|
20250224,114500,1434892565,3440,3435,3440,3435,748
|
|
20250224,114400,1432323180,3435,3430,3435,3430,51
|
|
20250224,114300,1432148245,3435,3435,3435,3435,53
|
|
20250224,114200,1431966190,3430,3440,3440,3430,55
|
|
20250224,114100,1431777040,3440,3435,3440,3435,1014
|
|
20250224,114000,1428293900,3435,3425,3435,3425,1025
|
|
20250224,113900,1424783025,3435,3435,3435,3435,2037
|
|
20250224,113800,1417785930,3435,3435,3435,3435,181
|
|
20250224,113700,1417164195,3435,3435,3435,3435,0
|
|
20250224,113600,1417164195,3435,3430,3435,3430,1101
|
|
20250224,113500,1413382760,3430,3430,3430,3430,405
|
|
20250224,113400,1411993610,3435,3435,3435,3435,0
|
|
20250224,113300,1411993610,3435,3435,3435,3435,2000
|
|
20250224,113200,1405123610,3435,3435,3435,3430,522
|
|
20250224,113100,1403333080,3430,3430,3430,3430,0
|
|
20250224,113000,1403333080,3430,3430,3430,3430,514
|
|
20250224,112900,1401570060,3430,3430,3430,3430,732
|
|
20250224,112800,1399059300,3425,3425,3425,3425,0
|
|
20250224,112700,1399059300,3425,3435,3435,3425,248
|
|
20250224,112600,1398207430,3435,3430,3435,3430,3100
|
|
20250224,112500,1387561325,3430,3425,3430,3425,2505
|
|
20250224,112400,1378970950,3425,3425,3425,3425,2443
|
|
20250224,112300,1370603675,3430,3430,3430,3430,700
|
|
20250224,112200,1368202675,3430,3430,3430,3430,50
|
|
20250224,112100,1368031175,3430,3430,3430,3430,0
|
|
20250224,112000,1368031175,3430,3430,3430,3430,0
|
|
20250224,111900,1368031175,3430,3430,3430,3430,641
|
|
20250224,111800,1365832545,3430,3425,3430,3425,1902
|
|
20250224,111700,1359309185,3425,3420,3425,3420,1122
|
|
20250224,111600,1355466535,3425,3425,3425,3425,1
|
|
20250224,111500,1355463110,3425,3420,3425,3420,1435
|
|
20250224,111400,1350550840,3420,3425,3425,3420,450
|
|
20250224,111300,1349011825,3420,3420,3420,3420,1815
|
|
20250224,111200,1342804525,3410,3420,3420,3410,20
|
|
20250224,111100,1342736195,3410,3415,3415,3410,1598
|
|
20250224,111000,1337282075,3420,3420,3420,3420,3
|
|
20250224,110900,1337271815,3405,3415,3415,3405,1855
|
|
20250224,110800,1330944990,3415,3415,3415,3415,40
|
|
20250224,110700,1330808390,3415,3415,3415,3415,3
|
|
20250224,110600,1330798145,3410,3410,3410,3410,13
|
|
20250224,110500,1330753815,3410,3410,3410,3410,11
|
|
20250224,110400,1330716305,3405,3405,3405,3405,500
|
|
20250224,110300,1329013805,3405,3410,3410,3405,56
|
|
20250224,110200,1328822875,3410,3410,3410,3410,200
|
|
20250224,110100,1328140875,3410,3410,3410,3410,4
|
|
20250224,110000,1328127235,3405,3405,3405,3405,0
|
|
20250224,105900,1328127235,3405,3405,3405,3405,101
|
|
20250224,105800,1327783330,3410,3410,3410,3410,0
|
|
20250224,105700,1327783330,3410,3410,3410,3410,29
|
|
20250224,105600,1327684440,3405,3405,3405,3405,16
|
|
20250224,105500,1327629960,3410,3410,3410,3410,15
|
|
20250224,105400,1327578810,3405,3400,3405,3400,4
|
|
20250224,105300,1327565195,3400,3400,3400,3400,650
|
|
20250224,105200,1325355195,3400,3420,3420,3400,5738
|
|
20250224,105100,1305838045,3405,3410,3410,3405,844
|
|
20250224,105000,1302963965,3410,3420,3425,3410,1311
|
|
20250224,104900,1298492000,3410,3410,3410,3410,114
|
|
20250224,104800,1298103260,3415,3415,3415,3415,707
|
|
20250224,104700,1295688855,3420,3420,3420,3420,1
|
|
20250224,104600,1295685435,3415,3430,3430,3415,7961
|
|
20250224,104500,1268426680,3430,3430,3430,3430,981
|
|
20250224,104400,1265061850,3425,3425,3430,3425,74
|
|
20250224,104300,1264808165,3430,3425,3430,3425,1223
|
|
20250224,104200,1260613375,3425,3420,3425,3420,1858
|
|
20250224,104100,1254258515,3425,3420,3425,3420,1180
|
|
20250224,104000,1250222815,3425,3425,3425,3425,4439
|
|
20250224,103900,1235019240,3420,3420,3420,3420,400
|
|
20250224,103800,1233651240,3425,3420,3425,3420,767
|
|
20250224,103700,1231028095,3415,3420,3425,3415,3650
|
|
20250224,103600,1218550920,3425,3425,3425,3425,2608
|
|
20250224,103500,1209618520,3430,3420,3430,3420,2655
|
|
20250224,103400,1200521540,3425,3425,3430,3425,1568
|
|
20250224,103300,1195151135,3430,3430,3430,3430,750
|
|
20250224,103200,1192578635,3420,3420,3420,3420,132
|
|
20250224,103100,1192127195,3430,3430,3430,3430,454
|
|
20250224,103000,1190569975,3430,3415,3430,3415,1996
|
|
20250224,102900,1183746875,3430,3430,3430,3415,1523
|
|
20250224,102800,1178524485,3430,3415,3435,3415,13969
|
|
20250224,102700,1130644535,3415,3415,3420,3415,830
|
|
20250224,102600,1127807585,3420,3420,3425,3420,1003
|
|
20250224,102500,1124377310,3420,3425,3425,3420,1940
|
|
20250224,102400,1117737510,3425,3430,3430,3420,1331
|
|
20250224,102300,1113178980,3425,3420,3425,3420,3959
|
|
20250224,102200,1099626160,3420,3420,3420,3420,1166
|
|
20250224,102100,1095638440,3420,3420,3420,3420,100
|
|
20250224,102000,1095296440,3415,3415,3415,3415,1193
|
|
20250224,101900,1091222345,3410,3415,3415,3410,111
|
|
20250224,101800,1090843700,3415,3415,3415,3405,177
|
|
20250224,101700,1090239275,3415,3425,3425,3410,7486
|
|
20250224,101600,1064685455,3425,3410,3430,3410,12235
|
|
20250224,101500,1022821530,3405,3405,3405,3400,1958
|
|
20250224,101400,1016154840,3405,3405,3410,3405,2926
|
|
20250224,101300,1006191795,3405,3405,3410,3405,1044
|
|
20250224,101200,1002636960,3405,3410,3410,3405,2866
|
|
20250224,101100,992870105,3410,3410,3410,3400,2116
|
|
20250224,101000,985664580,3395,3390,3420,3390,16014
|
|
20250224,100900,931197880,3390,3390,3390,3390,0
|
|
20250224,100800,931197880,3390,3370,3390,3370,1802
|
|
20250224,100700,925101580,3380,3380,3380,3380,520
|
|
20250224,100600,923343980,3380,3365,3380,3365,465
|
|
20250224,100500,921779195,3360,3360,3360,3360,0
|
|
20250224,100400,921779195,3360,3365,3365,3360,310
|
|
20250224,100300,920737545,3360,3360,3360,3360,92
|
|
20250224,100200,920428425,3360,3365,3365,3360,468
|
|
20250224,100100,918855855,3360,3360,3360,3360,222
|
|
20250224,100000,918109935,3365,3375,3375,3365,642
|
|
20250224,095900,915949160,3365,3375,3375,3365,366
|
|
20250224,095800,914714960,3380,3380,3390,3375,384
|
|
20250224,095700,913415815,3395,3390,3400,3390,1096
|
|
20250224,095600,909696635,3390,3390,3390,3390,234
|
|
20250224,095500,908903375,3390,3375,3390,3375,1100
|
|
20250224,095400,905177910,3370,3365,3370,3365,100
|
|
20250224,095300,904841095,3365,3360,3370,3360,386
|
|
20250224,095200,903543845,3370,3360,3370,3355,2382
|
|
20250224,095100,895523715,3360,3360,3370,3360,3411
|
|
20250224,095000,884062745,3360,3365,3365,3360,54
|
|
20250224,094900,883881050,3360,3370,3380,3360,1233
|
|
20250224,094800,879729430,3365,3365,3365,3365,315
|
|
20250224,094700,878669455,3365,3375,3375,3365,89
|
|
20250224,094600,878369940,3355,3365,3365,3355,2991
|
|
20250224,094500,868321705,3375,3375,3375,3375,3
|
|
20250224,094400,868311580,3375,3375,3375,3375,602
|
|
20250224,094300,866279830,3375,3365,3385,3355,7118
|
|
20250224,094200,842367110,3375,3370,3375,3365,395
|
|
20250224,094100,841034705,3375,3390,3390,3375,6786
|
|
20250224,094000,818118445,3395,3380,3395,3380,4604
|
|
20250224,093900,802526605,3380,3385,3385,3380,1136
|
|
20250224,093800,798681495,3385,3380,3385,3380,614
|
|
20250224,093700,796605325,3380,3390,3390,3380,604
|
|
20250224,093600,794561300,3385,3390,3390,3385,498
|
|
20250224,093500,792874095,3385,3385,3385,3385,200
|
|
20250224,093400,792197095,3390,3385,3390,3385,47
|
|
20250224,093300,792037985,3385,3385,3385,3385,57
|
|
20250224,093200,791845040,3395,3385,3395,3385,345
|
|
20250224,093100,790677195,3385,3390,3390,3385,9122
|
|
20250224,093000,759773985,3390,3390,3395,3390,455
|
|
20250224,092900,758231510,3390,3410,3410,3390,13709
|
|
20250224,092800,711682570,3410,3410,3415,3395,2114
|
|
20250224,092700,704494205,3415,3400,3415,3395,5777
|
|
20250224,092600,684841315,3400,3395,3405,3395,1848
|
|
20250224,092500,678558270,3400,3405,3405,3395,7126
|
|
20250224,092400,654327370,3405,3400,3410,3395,13808
|
|
20250224,092300,607321360,3395,3395,3400,3395,5732
|
|
20250224,092200,587841215,3395,3360,3400,3360,11089
|
|
20250224,092100,550222315,3390,3370,3390,3355,5412
|
|
20250224,092000,531932615,3355,3365,3375,3355,4631
|
|
20250224,091900,516347590,3360,3360,3360,3350,9290
|
|
20250224,091800,485170370,3360,3355,3365,3355,2004
|
|
20250224,091700,478436410,3355,3345,3355,3345,5684
|
|
20250224,091600,459392830,3345,3340,3345,3340,2606
|
|
20250224,091500,450688720,3340,3330,3340,3330,5626
|
|
20250224,091400,431928480,3340,3325,3340,3320,2538
|
|
20250224,091300,423487425,3325,3320,3325,3320,2571
|
|
20250224,091200,414949645,3315,3310,3315,3310,2426
|
|
20250224,091100,406914305,3310,3305,3310,3305,3179
|
|
20250224,091000,396398700,3305,3300,3305,3295,5543
|
|
20250224,090900,378092470,3295,3310,3310,3295,21944
|
|
20250224,090800,305674140,3310,3310,3310,3300,4172
|
|
20250224,090700,291887830,3310,3300,3310,3300,3908
|
|
20250224,090600,278979870,3300,3320,3320,3295,24691
|
|
20250224,090500,197389820,3320,3330,3330,3320,3606
|
|
20250224,090400,185408925,3335,3340,3340,3325,1504
|
|
20250224,090300,180401190,3325,3330,3340,3320,5435
|
|
20250224,090200,162313410,3345,3330,3345,3325,9572
|
|
20250224,090100,130426635,3340,3340,3345,3325,13246
|
|
20250224,090000,86248875,3340,3335,3370,3335,25531
|