577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,183400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,183300,3854332270,3650,3650,3650,3650,0
|
|
20250225,183200,3854332270,3650,3650,3650,3650,0
|
|
20250225,183100,3854332270,3650,3650,3650,3650,0
|
|
20250225,183000,3854332270,3650,3650,3650,3650,0
|
|
20250225,182900,3854332270,3650,3650,3650,3650,0
|
|
20250225,182800,3854332270,3650,3650,3650,3650,0
|
|
20250225,182700,3854332270,3650,3650,3650,3650,0
|
|
20250225,182600,3854332270,3650,3650,3650,3650,0
|
|
20250225,182500,3854332270,3650,3650,3650,3650,0
|
|
20250225,182400,3854332270,3650,3650,3650,3650,0
|
|
20250225,182300,3854332270,3650,3650,3650,3650,0
|
|
20250225,182200,3854332270,3650,3650,3650,3650,0
|
|
20250225,182100,3854332270,3650,3650,3650,3650,0
|
|
20250225,182000,3854332270,3650,3650,3650,3650,0
|
|
20250225,181900,3854332270,3650,3650,3650,3650,0
|
|
20250225,181800,3854332270,3650,3650,3650,3650,0
|
|
20250225,181700,3854332270,3650,3650,3650,3650,0
|
|
20250225,181600,3854332270,3650,3650,3650,3650,0
|
|
20250225,181500,3854332270,3650,3650,3650,3650,0
|
|
20250225,181400,3854332270,3650,3650,3650,3650,0
|
|
20250225,181300,3854332270,3650,3650,3650,3650,0
|
|
20250225,181200,3854332270,3650,3650,3650,3650,0
|
|
20250225,181100,3854332270,3650,3650,3650,3650,0
|
|
20250225,181000,3854332270,3650,3650,3650,3650,0
|
|
20250225,180900,3854332270,3650,3650,3650,3650,0
|
|
20250225,180800,3854332270,3650,3650,3650,3650,0
|
|
20250225,180700,3854332270,3650,3650,3650,3650,0
|
|
20250225,180600,3854332270,3650,3650,3650,3650,0
|
|
20250225,180500,3854332270,3650,3650,3650,3650,0
|
|
20250225,180400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,180300,3854332270,3650,3650,3650,3650,0
|
|
20250225,180200,3854332270,3650,3650,3650,3650,0
|
|
20250225,180100,3854332270,3650,3650,3650,3650,0
|
|
20250225,180000,3854332270,3650,3650,3650,3650,0
|
|
20250225,175900,3854332270,3650,3650,3650,3650,0
|
|
20250225,175800,3854332270,3650,3650,3650,3650,0
|
|
20250225,175700,3854332270,3650,3650,3650,3650,0
|
|
20250225,175600,3854332270,3650,3650,3650,3650,0
|
|
20250225,175500,3854332270,3650,3650,3650,3650,0
|
|
20250225,175400,3854332270,3650,3650,3650,3650,0
|
|
20250225,175300,3854332270,3650,3650,3650,3650,0
|
|
20250225,175200,3854332270,3650,3650,3650,3650,0
|
|
20250225,175100,3854332270,3650,3650,3650,3650,0
|
|
20250225,175000,3854332270,3650,3650,3650,3650,0
|
|
20250225,174900,3854332270,3650,3650,3650,3650,0
|
|
20250225,174800,3854332270,3650,3650,3650,3650,0
|
|
20250225,174700,3854332270,3650,3650,3650,3650,0
|
|
20250225,174600,3854332270,3650,3650,3650,3650,0
|
|
20250225,174500,3854332270,3650,3650,3650,3650,0
|
|
20250225,174400,3854332270,3650,3650,3650,3650,0
|
|
20250225,174300,3854332270,3650,3650,3650,3650,0
|
|
20250225,174200,3854332270,3650,3650,3650,3650,0
|
|
20250225,174100,3854332270,3650,3650,3650,3650,0
|
|
20250225,174000,3854332270,3650,3650,3650,3650,0
|
|
20250225,173900,3854332270,3650,3650,3650,3650,0
|
|
20250225,173800,3854332270,3650,3650,3650,3650,0
|
|
20250225,173700,3854332270,3650,3650,3650,3650,0
|
|
20250225,173600,3854332270,3650,3650,3650,3650,0
|
|
20250225,173500,3854332270,3650,3650,3650,3650,0
|
|
20250225,173400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,173300,3854332270,3650,3650,3650,3650,0
|
|
20250225,173200,3854332270,3650,3650,3650,3650,0
|
|
20250225,173100,3854332270,3650,3650,3650,3650,0
|
|
20250225,173000,3854332270,3650,3650,3650,3650,0
|
|
20250225,172900,3854332270,3650,3650,3650,3650,0
|
|
20250225,172800,3854332270,3650,3650,3650,3650,0
|
|
20250225,172700,3854332270,3650,3650,3650,3650,0
|
|
20250225,172600,3854332270,3650,3650,3650,3650,0
|
|
20250225,172500,3854332270,3650,3650,3650,3650,0
|
|
20250225,172400,3854332270,3650,3650,3650,3650,0
|
|
20250225,172300,3854332270,3650,3650,3650,3650,0
|
|
20250225,172200,3854332270,3650,3650,3650,3650,0
|
|
20250225,172100,3854332270,3650,3650,3650,3650,0
|
|
20250225,172000,3854332270,3650,3650,3650,3650,0
|
|
20250225,171900,3854332270,3650,3650,3650,3650,0
|
|
20250225,171800,3854332270,3650,3650,3650,3650,0
|
|
20250225,171700,3854332270,3650,3650,3650,3650,0
|
|
20250225,171600,3854332270,3650,3650,3650,3650,0
|
|
20250225,171500,3854332270,3650,3650,3650,3650,0
|
|
20250225,171400,3854332270,3650,3650,3650,3650,0
|
|
20250225,171300,3854332270,3650,3650,3650,3650,0
|
|
20250225,171200,3854332270,3650,3650,3650,3650,0
|
|
20250225,171100,3854332270,3650,3650,3650,3650,0
|
|
20250225,171000,3854332270,3650,3650,3650,3650,0
|
|
20250225,170900,3854332270,3650,3650,3650,3650,0
|
|
20250225,170800,3854332270,3650,3650,3650,3650,0
|
|
20250225,170700,3854332270,3650,3650,3650,3650,0
|
|
20250225,170600,3854332270,3650,3650,3650,3650,0
|
|
20250225,170500,3854332270,3650,3650,3650,3650,0
|
|
20250225,170400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,170300,3854332270,3650,3650,3650,3650,0
|
|
20250225,170200,3854332270,3650,3650,3650,3650,0
|
|
20250225,170100,3854332270,3650,3650,3650,3650,0
|
|
20250225,170000,3854332270,3650,3650,3650,3650,0
|
|
20250225,165900,3854332270,3650,3650,3650,3650,0
|
|
20250225,165800,3854332270,3650,3650,3650,3650,0
|
|
20250225,165700,3854332270,3650,3650,3650,3650,0
|
|
20250225,165600,3854332270,3650,3650,3650,3650,0
|
|
20250225,165500,3854332270,3650,3650,3650,3650,0
|
|
20250225,165400,3854332270,3650,3650,3650,3650,0
|
|
20250225,165300,3854332270,3650,3650,3650,3650,0
|
|
20250225,165200,3854332270,3650,3650,3650,3650,0
|
|
20250225,165100,3854332270,3650,3650,3650,3650,0
|
|
20250225,165000,3854332270,3650,3650,3650,3650,0
|
|
20250225,164900,3854332270,3650,3650,3650,3650,0
|
|
20250225,164800,3854332270,3650,3650,3650,3650,0
|
|
20250225,164700,3854332270,3650,3650,3650,3650,0
|
|
20250225,164600,3854332270,3650,3650,3650,3650,0
|
|
20250225,164500,3854332270,3650,3650,3650,3650,0
|
|
20250225,164400,3854332270,3650,3650,3650,3650,0
|
|
20250225,164300,3854332270,3650,3650,3650,3650,0
|
|
20250225,164200,3854332270,3650,3650,3650,3650,0
|
|
20250225,164100,3854332270,3650,3650,3650,3650,0
|
|
20250225,164000,3854332270,3650,3650,3650,3650,0
|
|
20250225,163900,3854332270,3650,3650,3650,3650,0
|
|
20250225,163800,3854332270,3650,3650,3650,3650,0
|
|
20250225,163700,3854332270,3650,3650,3650,3650,0
|
|
20250225,163600,3854332270,3650,3650,3650,3650,0
|
|
20250225,163500,3854332270,3650,3650,3650,3650,0
|
|
20250225,163400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,163300,3854332270,3650,3650,3650,3650,0
|
|
20250225,163200,3854332270,3650,3650,3650,3650,0
|
|
20250225,163100,3854332270,3650,3650,3650,3650,0
|
|
20250225,163000,3854332270,3650,3650,3650,3650,0
|
|
20250225,162900,3854332270,3650,3650,3650,3650,0
|
|
20250225,162800,3854332270,3650,3650,3650,3650,0
|
|
20250225,162700,3854332270,3650,3650,3650,3650,0
|
|
20250225,162600,3854332270,3650,3650,3650,3650,0
|
|
20250225,162500,3854332270,3650,3650,3650,3650,0
|
|
20250225,162400,3854332270,3650,3650,3650,3650,0
|
|
20250225,162300,3854332270,3650,3650,3650,3650,0
|
|
20250225,162200,3854332270,3650,3650,3650,3650,0
|
|
20250225,162100,3854332270,3650,3650,3650,3650,0
|
|
20250225,162000,3854332270,3650,3650,3650,3650,0
|
|
20250225,161900,3854332270,3650,3650,3650,3650,0
|
|
20250225,161800,3854332270,3650,3650,3650,3650,0
|
|
20250225,161700,3854332270,3650,3650,3650,3650,0
|
|
20250225,161600,3854332270,3650,3650,3650,3650,0
|
|
20250225,161500,3854332270,3650,3650,3650,3650,0
|
|
20250225,161400,3854332270,3650,3650,3650,3650,0
|
|
20250225,161300,3854332270,3650,3650,3650,3650,0
|
|
20250225,161200,3854332270,3650,3650,3650,3650,0
|
|
20250225,161100,3854332270,3650,3650,3650,3650,0
|
|
20250225,161000,3854332270,3650,3650,3650,3650,0
|
|
20250225,160900,3854332270,3650,3650,3650,3650,0
|
|
20250225,160800,3854332270,3650,3650,3650,3650,0
|
|
20250225,160700,3854332270,3650,3650,3650,3650,0
|
|
20250225,160600,3854332270,3650,3650,3650,3650,0
|
|
20250225,160500,3854332270,3650,3650,3650,3650,0
|
|
20250225,160400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,160300,3854332270,3650,3650,3650,3650,0
|
|
20250225,160200,3854332270,3650,3650,3650,3650,0
|
|
20250225,160100,3854332270,3650,3650,3650,3650,0
|
|
20250225,160000,3854332270,3650,3650,3650,3650,0
|
|
20250225,155900,3854332270,3650,3650,3650,3650,0
|
|
20250225,155800,3854332270,3650,3650,3650,3650,0
|
|
20250225,155700,3854332270,3650,3650,3650,3650,0
|
|
20250225,155600,3854332270,3650,3650,3650,3650,0
|
|
20250225,155500,3854332270,3650,3650,3650,3650,0
|
|
20250225,155400,3854332270,3650,3650,3650,3650,0
|
|
20250225,155300,3854332270,3650,3650,3650,3650,0
|
|
20250225,155200,3854332270,3650,3650,3650,3650,0
|
|
20250225,155100,3854332270,3650,3650,3650,3650,0
|
|
20250225,155000,3854332270,3650,3650,3650,3650,0
|
|
20250225,154900,3854332270,3650,3650,3650,3650,0
|
|
20250225,154800,3854332270,3650,3650,3650,3650,0
|
|
20250225,154700,3854332270,3650,3650,3650,3650,0
|
|
20250225,154600,3854332270,3650,3650,3650,3650,0
|
|
20250225,154500,3854332270,3650,3650,3650,3650,0
|
|
20250225,154400,3854332270,3650,3650,3650,3650,0
|
|
20250225,154300,3854332270,3650,3650,3650,3650,0
|
|
20250225,154200,3854332270,3650,3650,3650,3650,0
|
|
20250225,154100,3854332270,3650,3650,3650,3650,0
|
|
20250225,154000,3854332270,3650,3650,3650,3650,0
|
|
20250225,153900,3854332270,3650,3650,3650,3650,0
|
|
20250225,153800,3854332270,3650,3650,3650,3650,0
|
|
20250225,153700,3854332270,3650,3650,3650,3650,0
|
|
20250225,153600,3854332270,3650,3650,3650,3650,0
|
|
20250225,153500,3854332270,3650,3650,3650,3650,0
|
|
20250225,153400,3854332270,3650,3650,3650,3650,21703
|
|
20250225,153300,3854332270,3650,3650,3650,3650,0
|
|
20250225,153200,3854332270,3650,3650,3650,3650,0
|
|
20250225,153100,3854332270,3650,3650,3650,3650,0
|
|
20250225,153000,3854332270,3650,3650,3650,3650,21703
|
|
20250225,152900,3775116320,3645,3645,3645,3645,0
|
|
20250225,152800,3775116320,3645,3645,3645,3645,0
|
|
20250225,152700,3775116320,3645,3645,3645,3645,0
|
|
20250225,152600,3775116320,3645,3645,3645,3645,0
|
|
20250225,152500,3775116320,3645,3645,3645,3645,0
|
|
20250225,152400,3775116320,3645,3645,3645,3645,0
|
|
20250225,152300,3775116320,3645,3645,3645,3645,0
|
|
20250225,152200,3775116320,3645,3645,3645,3645,0
|
|
20250225,152100,3775116320,3645,3645,3645,3645,0
|
|
20250225,152000,3775116320,3645,3645,3645,3645,0
|
|
20250225,151900,3775116320,3645,3640,3645,3625,6722
|
|
20250225,151800,3750684960,3640,3640,3640,3630,7315
|
|
20250225,151700,3724091715,3640,3640,3645,3640,11294
|
|
20250225,151600,3682945025,3635,3635,3640,3630,6702
|
|
20250225,151500,3658556500,3635,3635,3635,3630,1501
|
|
20250225,151400,3653103935,3640,3640,3640,3635,1819
|
|
20250225,151300,3646483360,3640,3625,3640,3625,4023
|
|
20250225,151200,3631852750,3625,3630,3640,3625,2899
|
|
20250225,151100,3621332810,3620,3635,3640,3620,8635
|
|
20250225,151000,3589966035,3645,3610,3645,3610,53288
|
|
20250225,150900,3396698030,3605,3605,3610,3605,32
|
|
20250225,150800,3396582645,3610,3610,3610,3605,2306
|
|
20250225,150700,3388260810,3610,3610,3610,3610,1000
|
|
20250225,150600,3384650810,3605,3610,3610,3605,964
|
|
20250225,150500,3381173855,3610,3600,3610,3595,19003
|
|
20250225,150400,3312740695,3600,3605,3605,3600,201
|
|
20250225,150300,3312017090,3600,3605,3605,3600,3292
|
|
20250225,150200,3300158930,3605,3595,3605,3595,2184
|
|
20250225,150100,3292307440,3600,3595,3600,3595,4170
|
|
20250225,150000,3277303560,3595,3595,3595,3595,0
|
|
20250225,145900,3277303560,3595,3590,3595,3590,1656
|
|
20250225,145800,3271350340,3590,3595,3600,3590,1329
|
|
20250225,145700,3266574085,3600,3600,3600,3600,0
|
|
20250225,145600,3266574085,3600,3595,3600,3585,2986
|
|
20250225,145500,3255848945,3605,3595,3605,3595,1324
|
|
20250225,145400,3251089135,3595,3605,3605,3595,430
|
|
20250225,145300,3249542885,3605,3600,3605,3595,1011
|
|
20250225,145200,3245903770,3605,3605,3610,3605,2123
|
|
20250225,145100,3238250350,3610,3600,3610,3600,2783
|
|
20250225,145000,3228216170,3595,3600,3600,3595,101
|
|
20250225,144900,3227853070,3595,3595,3600,3595,1083
|
|
20250225,144800,3223959680,3595,3595,3595,3595,0
|
|
20250225,144700,3223959680,3595,3595,3595,3595,1042
|
|
20250225,144600,3220213690,3595,3595,3595,3595,30
|
|
20250225,144500,3220105840,3590,3590,3590,3590,850
|
|
20250225,144400,3217054340,3590,3590,3590,3590,255
|
|
20250225,144300,3216138890,3595,3595,3595,3595,4
|
|
20250225,144200,3216124510,3585,3585,3585,3585,606
|
|
20250225,144100,3213952000,3590,3590,3590,3590,1000
|
|
20250225,144000,3210362000,3585,3595,3595,3585,441
|
|
20250225,143900,3208780915,3595,3595,3595,3595,1
|
|
20250225,143800,3208777320,3600,3595,3600,3595,1124
|
|
20250225,143700,3204736320,3595,3585,3595,3585,29848
|
|
20250225,143600,3097731220,3585,3585,3595,3585,4447
|
|
20250225,143500,3081774805,3595,3595,3595,3590,1106
|
|
20250225,143400,3077803735,3595,3600,3600,3595,119
|
|
20250225,143300,3077375780,3600,3600,3600,3600,30
|
|
20250225,143200,3077267780,3590,3605,3605,3590,13659
|
|
20250225,143100,3028221425,3605,3600,3605,3595,3483
|
|
20250225,143000,3015694725,3600,3595,3600,3595,126
|
|
20250225,142900,3015241750,3595,3605,3605,3595,161
|
|
20250225,142800,3014662755,3605,3605,3605,3605,12
|
|
20250225,142700,3014619495,3610,3600,3610,3600,2272
|
|
20250225,142600,3006433880,3600,3605,3605,3595,788
|
|
20250225,142500,3003596690,3605,3605,3605,3605,0
|
|
20250225,142400,3003596690,3605,3590,3605,3590,1868
|
|
20250225,142300,2996872930,3585,3585,3585,3585,32
|
|
20250225,142200,2996758210,3595,3595,3595,3595,100
|
|
20250225,142100,2996398710,3595,3595,3595,3595,2
|
|
20250225,142000,2996391520,3590,3595,3595,3580,13
|
|
20250225,141900,2996344930,3580,3580,3580,3580,50
|
|
20250225,141800,2996165930,3595,3590,3595,3580,1758
|
|
20250225,141700,2989872165,3595,3595,3595,3595,1
|
|
20250225,141600,2989868570,3595,3585,3595,3585,1152
|
|
20250225,141500,2985729910,3600,3585,3600,3585,1308
|
|
20250225,141400,2981031640,3580,3585,3590,3580,448
|
|
20250225,141300,2979426400,3580,3580,3580,3580,0
|
|
20250225,141200,2979426400,3580,3580,3580,3580,350
|
|
20250225,141100,2978173400,3575,3575,3575,3575,0
|
|
20250225,141000,2978173400,3575,3575,3575,3575,0
|
|
20250225,140900,2978173400,3575,3575,3575,3575,250
|
|
20250225,140800,2977279650,3575,3585,3585,3575,640
|
|
20250225,140700,2974990650,3575,3575,3575,3575,203
|
|
20250225,140600,2974264925,3575,3575,3575,3575,10
|
|
20250225,140500,2974229175,3585,3585,3585,3585,8
|
|
20250225,140400,2974200495,3570,3570,3570,3570,20
|
|
20250225,140300,2974129095,3575,3585,3585,3575,1555
|
|
20250225,140200,2968569670,3585,3585,3585,3585,112
|
|
20250225,140100,2968168150,3585,3580,3585,3580,304
|
|
20250225,140000,2967078330,3590,3575,3590,3570,3667
|
|
20250225,135900,2953985305,3570,3575,3575,3570,3979
|
|
20250225,135800,2939760700,3575,3580,3580,3575,1201
|
|
20250225,135700,2935465625,3575,3580,3580,3575,514
|
|
20250225,135600,2933627455,3580,3600,3600,3580,4451
|
|
20250225,135500,2917651685,3595,3605,3610,3595,509
|
|
20250225,135400,2915816785,3610,3605,3610,3605,1051
|
|
20250225,135300,2912027890,3605,3605,3605,3605,1174
|
|
20250225,135200,2907795620,3605,3605,3605,3600,1523
|
|
20250225,135100,2902312565,3600,3605,3605,3600,420
|
|
20250225,135000,2900800560,3605,3600,3605,3600,440
|
|
20250225,134900,2899216520,3605,3600,3605,3600,1058
|
|
20250225,134800,2895402540,3600,3600,3600,3600,92
|
|
20250225,134700,2895071340,3605,3605,3605,3605,0
|
|
20250225,134600,2895071340,3605,3605,3605,3605,0
|
|
20250225,134500,2895071340,3605,3600,3605,3600,161
|
|
20250225,134400,2894490945,3600,3605,3610,3600,7401
|
|
20250225,134300,2867793370,3600,3585,3600,3585,2399
|
|
20250225,134200,2859173165,3580,3580,3580,3580,596
|
|
20250225,134100,2857039485,3580,3580,3580,3580,624
|
|
20250225,134000,2854805565,3580,3585,3585,3580,1593
|
|
20250225,133900,2849099745,3585,3590,3590,3585,340
|
|
20250225,133800,2847879940,3585,3585,3585,3585,20
|
|
20250225,133700,2847808240,3585,3585,3585,3585,0
|
|
20250225,133600,2847808240,3585,3585,3585,3585,993
|
|
20250225,133500,2844248335,3590,3590,3590,3590,20
|
|
20250225,133400,2844176535,3590,3580,3590,3580,783
|
|
20250225,133300,2841373385,3575,3585,3595,3575,309
|
|
20250225,133200,2840266525,3575,3575,3575,3575,1151
|
|
20250225,133100,2836151700,3575,3585,3585,3575,2478
|
|
20250225,133000,2827285150,3585,3585,3585,3585,441
|
|
20250225,132900,2825704165,3585,3585,3585,3585,0
|
|
20250225,132800,2825704165,3585,3585,3585,3585,419
|
|
20250225,132700,2824202050,3585,3590,3590,3585,2489
|
|
20250225,132600,2815270245,3590,3590,3590,3590,2964
|
|
20250225,132500,2804629485,3590,3590,3590,3590,987
|
|
20250225,132400,2801086155,3595,3595,3595,3595,0
|
|
20250225,132300,2801086155,3595,3595,3595,3595,0
|
|
20250225,132200,2801086155,3595,3595,3595,3595,159
|
|
20250225,132100,2800514550,3595,3595,3595,3595,262
|
|
20250225,132000,2799572660,3590,3595,3595,3590,140
|
|
20250225,131900,2799069365,3590,3590,3590,3590,284
|
|
20250225,131800,2798049805,3585,3590,3590,3585,5903
|
|
20250225,131700,2776859835,3595,3600,3600,3595,2497
|
|
20250225,131600,2767878220,3600,3590,3600,3590,1178
|
|
20250225,131500,2763645940,3590,3595,3595,3590,3417
|
|
20250225,131400,2751367145,3595,3605,3605,3595,1664
|
|
20250225,131300,2745371445,3605,3605,3605,3595,8588
|
|
20250225,131200,2714474070,3600,3600,3600,3600,263
|
|
20250225,131100,2713527270,3600,3600,3600,3600,1105
|
|
20250225,131000,2709549270,3600,3600,3605,3595,3334
|
|
20250225,130900,2697548230,3605,3605,3605,3605,907
|
|
20250225,130800,2694278495,3605,3605,3615,3605,357
|
|
20250225,130700,2692989830,3610,3610,3610,3610,463
|
|
20250225,130600,2691318400,3610,3610,3610,3610,135
|
|
20250225,130500,2690831050,3615,3620,3620,3615,2194
|
|
20250225,130400,2682889690,3610,3610,3610,3610,81
|
|
20250225,130300,2682597280,3610,3610,3610,3610,2615
|
|
20250225,130200,2673157130,3625,3625,3625,3625,593
|
|
20250225,130100,2671007505,3620,3620,3620,3615,9658
|
|
20250225,130000,2636087170,3620,3620,3620,3615,35
|
|
20250225,125900,2635960575,3625,3620,3625,3620,3011
|
|
20250225,125800,2625049310,3620,3615,3620,3610,4413
|
|
20250225,125700,2609090665,3610,3605,3610,3605,6485
|
|
20250225,125600,2585685500,3600,3605,3605,3600,1063
|
|
20250225,125500,2581853545,3605,3605,3605,3605,228
|
|
20250225,125400,2581031605,3605,3610,3610,3605,1613
|
|
20250225,125300,2575209675,3610,3605,3610,3605,3421
|
|
20250225,125200,2562873965,3610,3605,3610,3605,1100
|
|
20250225,125100,2558907965,3605,3605,3605,3605,32
|
|
20250225,125000,2558792605,3610,3610,3615,3610,2956
|
|
20250225,124900,2548121210,3610,3610,3610,3610,610
|
|
20250225,124800,2545919110,3610,3615,3615,3610,49
|
|
20250225,124700,2545742165,3615,3610,3615,3605,1459
|
|
20250225,124600,2540475325,3615,3615,3615,3615,108
|
|
20250225,124500,2540084905,3615,3610,3615,3610,2965
|
|
20250225,124400,2529381150,3615,3615,3615,3615,210
|
|
20250225,124300,2528622000,3610,3620,3620,3610,2554
|
|
20250225,124200,2519393050,3615,3620,3625,3615,2019
|
|
20250225,124100,2512093305,3625,3620,3625,3620,1073
|
|
20250225,124000,2508205700,3615,3625,3625,3615,3057
|
|
20250225,123900,2497132020,3625,3620,3625,3615,4752
|
|
20250225,123800,2479924935,3620,3615,3620,3615,1191
|
|
20250225,123700,2475619465,3610,3610,3615,3605,504
|
|
20250225,123600,2473799600,3605,3615,3615,3605,427
|
|
20250225,123500,2472260115,3620,3605,3620,3605,6266
|
|
20250225,123400,2449614775,3605,3600,3605,3600,162
|
|
20250225,123300,2449031425,3600,3605,3605,3600,3
|
|
20250225,123200,2449020615,3600,3600,3605,3600,109
|
|
20250225,123100,2448628210,3600,3600,3600,3600,737
|
|
20250225,123000,2445975010,3600,3605,3605,3600,3756
|
|
20250225,122900,2432438710,3605,3605,3605,3605,1209
|
|
20250225,122800,2428080265,3605,3610,3615,3600,4486
|
|
20250225,122700,2411915240,3610,3610,3610,3605,6840
|
|
20250225,122600,2387223000,3605,3600,3610,3600,2379
|
|
20250225,122500,2378642940,3605,3600,3605,3600,340
|
|
20250225,122400,2377417740,3600,3605,3605,3600,769
|
|
20250225,122300,2374649335,3600,3600,3600,3600,493
|
|
20250225,122200,2372874535,3610,3605,3610,3600,449
|
|
20250225,122100,2371255890,3600,3600,3605,3600,551
|
|
20250225,122000,2369272190,3605,3600,3605,3600,368
|
|
20250225,121900,2367945980,3600,3605,3605,3600,338
|
|
20250225,121800,2366728995,3605,3605,3605,3605,43
|
|
20250225,121700,2366573980,3605,3590,3605,3590,5499
|
|
20250225,121600,2346787350,3590,3590,3595,3590,1805
|
|
20250225,121500,2340298585,3590,3590,3590,3590,0
|
|
20250225,121400,2340298585,3590,3590,3595,3590,231
|
|
20250225,121300,2339469290,3590,3590,3590,3590,32
|
|
20250225,121200,2339354410,3590,3590,3590,3590,12
|
|
20250225,121100,2339311330,3590,3590,3595,3585,1151
|
|
20250225,121000,2335180710,3590,3590,3590,3590,573
|
|
20250225,120900,2333123640,3590,3590,3590,3590,500
|
|
20250225,120800,2331328640,3590,3590,3590,3590,31
|
|
20250225,120700,2331217350,3590,3590,3590,3590,572
|
|
20250225,120600,2329163870,3590,3595,3595,3590,33
|
|
20250225,120500,2329045395,3590,3590,3590,3590,32
|
|
20250225,120400,2328930515,3595,3595,3595,3595,0
|
|
20250225,120300,2328930515,3595,3595,3595,3590,1551
|
|
20250225,120200,2323361375,3590,3590,3590,3585,1414
|
|
20250225,120100,2318285270,3585,3585,3585,3585,347
|
|
20250225,120000,2317041275,3585,3580,3585,3580,417
|
|
20250225,115900,2315548290,3580,3575,3580,3575,299
|
|
20250225,115800,2314479350,3575,3575,3575,3575,458
|
|
20250225,115700,2312842000,3580,3580,3580,3580,988
|
|
20250225,115600,2309304960,3580,3585,3585,3580,3114
|
|
20250225,115500,2298149820,3585,3590,3590,3585,1540
|
|
20250225,115400,2292625940,3595,3590,3595,3590,33
|
|
20250225,115300,2292507465,3595,3595,3595,3595,0
|
|
20250225,115200,2292507465,3595,3590,3595,3590,1549
|
|
20250225,115100,2286939235,3590,3590,3590,3590,0
|
|
20250225,115000,2286939235,3590,3590,3590,3590,34
|
|
20250225,114900,2286817175,3590,3590,3590,3590,252
|
|
20250225,114800,2285912495,3590,3590,3590,3590,7469
|
|
20250225,114700,2259098785,3590,3585,3590,3585,92
|
|
20250225,114600,2258768945,3585,3585,3585,3585,209
|
|
20250225,114500,2258019680,3585,3585,3585,3585,162
|
|
20250225,114400,2257438910,3590,3585,3590,3585,42
|
|
20250225,114300,2257288290,3585,3585,3585,3585,900
|
|
20250225,114200,2254061790,3585,3580,3585,3580,51
|
|
20250225,114100,2253879110,3575,3580,3585,3575,1850
|
|
20250225,114000,2247263185,3585,3585,3585,3585,321
|
|
20250225,113900,2246112400,3585,3585,3585,3585,32
|
|
20250225,113800,2245997680,3585,3595,3595,3585,7964
|
|
20250225,113700,2217405360,3600,3600,3600,3600,12
|
|
20250225,113600,2217362160,3605,3605,3605,3605,101
|
|
20250225,113500,2216998055,3610,3600,3610,3595,25318
|
|
20250225,113400,2125807665,3600,3605,3605,3600,298
|
|
20250225,113300,2124734860,3605,3600,3605,3600,467
|
|
20250225,113200,2123052490,3605,3605,3605,3600,1555
|
|
20250225,113100,2117448770,3605,3605,3605,3605,528
|
|
20250225,113000,2115545330,3605,3600,3605,3600,1028
|
|
20250225,112900,2111839550,3605,3605,3605,3605,0
|
|
20250225,112800,2111839550,3605,3605,3605,3600,620
|
|
20250225,112700,2109604610,3605,3610,3610,3605,880
|
|
20250225,112600,2106431945,3605,3595,3605,3595,8867
|
|
20250225,112500,2074481055,3595,3590,3595,3590,1232
|
|
20250225,112400,2070052175,3590,3590,3590,3590,1342
|
|
20250225,112300,2065234395,3595,3595,3595,3590,392
|
|
20250225,112200,2063825330,3595,3580,3595,3580,5516
|
|
20250225,112100,2044030130,3580,3580,3580,3580,50
|
|
20250225,112000,2043851130,3580,3580,3580,3580,5
|
|
20250225,111900,2043833230,3585,3585,3585,3585,330
|
|
20250225,111800,2042650180,3580,3580,3580,3580,3000
|
|
20250225,111700,2031910180,3580,3575,3585,3575,1595
|
|
20250225,111600,2026193450,3580,3580,3585,3580,2048
|
|
20250225,111500,2018861605,3575,3575,3575,3575,330
|
|
20250225,111400,2017681855,3575,3575,3575,3570,736
|
|
20250225,111300,2015051985,3575,3575,3575,3575,344
|
|
20250225,111200,2013822185,3575,3575,3575,3570,2694
|
|
20250225,111100,2004194140,3575,3580,3580,3575,1515
|
|
20250225,111000,1998773365,3580,3580,3580,3580,51
|
|
20250225,110900,1998590785,3580,3580,3580,3575,129
|
|
20250225,110800,1998129465,3575,3580,3580,3575,34
|
|
20250225,110700,1998007900,3575,3580,3580,3575,789
|
|
20250225,110600,1995184725,3575,3575,3575,3575,1203
|
|
20250225,110500,1990884000,3575,3570,3575,3570,1629
|
|
20250225,110400,1985064260,3565,3565,3565,3565,282
|
|
20250225,110300,1984058930,3565,3565,3565,3565,471
|
|
20250225,110200,1982379815,3565,3570,3570,3565,329
|
|
20250225,110100,1981205530,3570,3565,3570,3565,222
|
|
20250225,110000,1980414095,3560,3560,3565,3560,639
|
|
20250225,105900,1978137115,3560,3565,3565,3560,385
|
|
20250225,105800,1976765265,3565,3565,3565,3565,124
|
|
20250225,105700,1976323205,3565,3565,3565,3560,1039
|
|
20250225,105600,1972619330,3560,3560,3565,3560,2875
|
|
20250225,105500,1962384315,3565,3565,3565,3560,5423
|
|
20250225,105400,1943053340,3570,3565,3570,3565,739
|
|
20250225,105300,1940417995,3565,3575,3575,3565,3618
|
|
20250225,105200,1927504260,3580,3575,3580,3575,301
|
|
20250225,105100,1926427685,3575,3570,3575,3570,35
|
|
20250225,105000,1926302720,3575,3575,3575,3575,55
|
|
20250225,104900,1926106095,3570,3575,3575,3570,2441
|
|
20250225,104800,1917390035,3575,3575,3575,3570,4310
|
|
20250225,104700,1901995740,3575,3580,3585,3575,639
|
|
20250225,104600,1899708135,3575,3585,3585,3575,44
|
|
20250225,104500,1899550435,3590,3590,3590,3590,34
|
|
20250225,104400,1899428375,3575,3585,3590,3575,9555
|
|
20250225,104300,1865204310,3585,3580,3590,3580,1542
|
|
20250225,104200,1859676400,3585,3580,3585,3580,25
|
|
20250225,104100,1859586895,3580,3580,3580,3580,332
|
|
20250225,104000,1858398335,3585,3580,3585,3580,48
|
|
20250225,103900,1858226415,3580,3580,3585,3580,301
|
|
20250225,103800,1857148820,3580,3580,3580,3580,136
|
|
20250225,103700,1856661940,3580,3575,3580,3575,552
|
|
20250225,103600,1854688120,3570,3575,3575,3570,65
|
|
20250225,103500,1854455905,3580,3580,3580,3580,713
|
|
20250225,103400,1851903365,3585,3585,3585,3585,1
|
|
20250225,103300,1851899780,3585,3585,3585,3585,3
|
|
20250225,103200,1851889025,3590,3580,3590,3580,50
|
|
20250225,103100,1851709845,3575,3570,3575,3570,64
|
|
20250225,103000,1851481205,3585,3585,3585,3585,0
|
|
20250225,102900,1851481205,3585,3575,3585,3575,2588
|
|
20250225,102800,1842205670,3580,3580,3580,3580,90
|
|
20250225,102700,1841883470,3580,3585,3585,3580,23
|
|
20250225,102600,1841801125,3575,3575,3575,3575,1651
|
|
20250225,102500,1835898800,3585,3575,3585,3570,763
|
|
20250225,102400,1833171060,3580,3580,3580,3580,261
|
|
20250225,102300,1832236680,3580,3575,3580,3575,282
|
|
20250225,102200,1831228370,3575,3575,3585,3575,482
|
|
20250225,102100,1829503370,3575,3575,3575,3575,1070
|
|
20250225,102000,1825678120,3575,3580,3580,3575,283
|
|
20250225,101900,1824665140,3580,3575,3580,3575,48
|
|
20250225,101800,1824493460,3580,3580,3580,3580,0
|
|
20250225,101700,1824493460,3580,3580,3580,3580,32
|
|
20250225,101600,1824378900,3585,3580,3585,3575,423
|
|
20250225,101500,1822864945,3575,3575,3580,3575,166
|
|
20250225,101400,1822271390,3580,3575,3580,3575,15
|
|
20250225,101300,1822217715,3575,3580,3580,3575,1388
|
|
20250225,101200,1817255130,3585,3585,3585,3575,2107
|
|
20250225,101100,1809722050,3590,3585,3590,3585,60
|
|
20250225,101000,1809506810,3590,3585,3595,3575,869
|
|
20250225,100900,1806400000,3575,3590,3590,3570,2025
|
|
20250225,100800,1799143405,3565,3595,3600,3565,2901
|
|
20250225,100700,1788716210,3595,3565,3595,3565,3521
|
|
20250225,100600,1776081260,3570,3555,3570,3550,1835
|
|
20250225,100500,1769560395,3550,3555,3555,3545,1278
|
|
20250225,100400,1765023525,3555,3545,3565,3535,5079
|
|
20250225,100300,1747042745,3545,3560,3570,3545,5897
|
|
20250225,100200,1726107370,3565,3575,3575,3565,702
|
|
20250225,100100,1723600995,3575,3575,3575,3575,46
|
|
20250225,100000,1723436545,3565,3560,3565,3560,1160
|
|
20250225,095900,1719301795,3565,3560,3565,3560,561
|
|
20250225,095800,1717304615,3565,3565,3570,3565,1088
|
|
20250225,095700,1713425890,3570,3570,3570,3565,211
|
|
20250225,095600,1712673595,3565,3570,3570,3565,351
|
|
20250225,095500,1711420735,3575,3570,3575,3570,512
|
|
20250225,095400,1709591405,3565,3565,3565,3565,32
|
|
20250225,095300,1709477325,3570,3565,3570,3560,169
|
|
20250225,095200,1708874985,3565,3570,3570,3565,298
|
|
20250225,095100,1707811700,3570,3580,3580,3570,1104
|
|
20250225,095000,1703864515,3580,3575,3585,3575,1273
|
|
20250225,094900,1699306625,3560,3570,3575,3560,2003
|
|
20250225,094800,1692146075,3560,3575,3575,3560,931
|
|
20250225,094700,1688818020,3575,3570,3575,3560,956
|
|
20250225,094600,1685409260,3570,3570,3575,3570,309
|
|
20250225,094500,1684304725,3570,3560,3570,3560,1994
|
|
20250225,094400,1677206035,3560,3560,3565,3560,57
|
|
20250225,094300,1677002965,3560,3560,3565,3560,315
|
|
20250225,094200,1675881545,3560,3550,3560,3550,513
|
|
20250225,094100,1674060335,3550,3550,3550,3550,808
|
|
20250225,094000,1671191935,3550,3550,3550,3545,2768
|
|
20250225,093900,1661372570,3550,3550,3550,3550,245
|
|
20250225,093800,1660502820,3550,3560,3560,3550,2078
|
|
20250225,093700,1653117695,3560,3565,3565,3555,626
|
|
20250225,093600,1650890545,3555,3565,3565,3555,1762
|
|
20250225,093500,1644626185,3565,3555,3575,3550,7435
|
|
20250225,093400,1618199145,3550,3570,3570,3550,1716
|
|
20250225,093300,1612099655,3575,3555,3580,3555,380
|
|
20250225,093200,1610747550,3555,3555,3555,3550,270
|
|
20250225,093100,1609787860,3555,3555,3570,3555,2616
|
|
20250225,093000,1600485450,3560,3555,3570,3555,613
|
|
20250225,092900,1598302460,3570,3570,3575,3555,2465
|
|
20250225,092800,1589511510,3570,3570,3570,3565,3106
|
|
20250225,092700,1578423650,3570,3570,3570,3560,4807
|
|
20250225,092600,1561281230,3570,3565,3570,3550,21673
|
|
20250225,092500,1484199405,3570,3570,3580,3570,271
|
|
20250225,092400,1483231080,3565,3580,3580,3565,2722
|
|
20250225,092300,1473524910,3575,3570,3575,3565,525
|
|
20250225,092200,1471652845,3545,3545,3585,3545,2807
|
|
20250225,092100,1461660330,3525,3550,3550,3525,8636
|
|
20250225,092000,1431119235,3550,3550,3555,3540,3008
|
|
20250225,091900,1420465350,3550,3555,3560,3540,11753
|
|
20250225,091800,1378753055,3560,3570,3570,3560,4987
|
|
20250225,091700,1360979785,3580,3595,3595,3560,18604
|
|
20250225,091600,1294387255,3615,3615,3635,3590,11006
|
|
20250225,091500,1254744330,3620,3620,3635,3605,16602
|
|
20250225,091400,1194771440,3610,3635,3635,3610,14600
|
|
20250225,091300,1141923230,3625,3610,3640,3605,24729
|
|
20250225,091200,1052354225,3605,3590,3605,3575,32708
|
|
20250225,091100,935096405,3585,3595,3595,3575,6810
|
|
20250225,091000,910710105,3580,3590,3600,3575,12333
|
|
20250225,090900,866531530,3600,3605,3615,3585,16757
|
|
20250225,090800,806196345,3610,3630,3630,3595,9345
|
|
20250225,090700,772417125,3635,3655,3655,3615,24297
|
|
20250225,090600,684139690,3655,3590,3660,3590,24093
|
|
20250225,090500,596471760,3590,3610,3620,3590,17833
|
|
20250225,090400,532102365,3610,3585,3610,3580,10549
|
|
20250225,090300,494209645,3585,3650,3660,3580,34212
|
|
20250225,090200,370178705,3650,3620,3655,3615,26935
|
|
20250225,090100,272292290,3625,3605,3680,3605,37285
|
|
20250225,090000,136062595,3610,3550,3650,3550,34726
|