603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,190000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,185900,24248931070,3620,3620,3620,3620,0
|
|
20250224,185800,24248931070,3620,3620,3620,3620,0
|
|
20250224,185700,24248931070,3620,3620,3620,3620,0
|
|
20250224,185600,24248931070,3620,3620,3620,3620,0
|
|
20250224,185500,24248931070,3620,3620,3620,3620,0
|
|
20250224,185400,24248931070,3620,3620,3620,3620,0
|
|
20250224,185300,24248931070,3620,3620,3620,3620,0
|
|
20250224,185200,24248931070,3620,3620,3620,3620,0
|
|
20250224,185100,24248931070,3620,3620,3620,3620,0
|
|
20250224,185000,24248931070,3620,3620,3620,3620,0
|
|
20250224,184900,24248931070,3620,3620,3620,3620,0
|
|
20250224,184800,24248931070,3620,3620,3620,3620,0
|
|
20250224,184700,24248931070,3620,3620,3620,3620,0
|
|
20250224,184600,24248931070,3620,3620,3620,3620,0
|
|
20250224,184500,24248931070,3620,3620,3620,3620,0
|
|
20250224,184400,24248931070,3620,3620,3620,3620,0
|
|
20250224,184300,24248931070,3620,3620,3620,3620,0
|
|
20250224,184200,24248931070,3620,3620,3620,3620,0
|
|
20250224,184100,24248931070,3620,3620,3620,3620,0
|
|
20250224,184000,24248931070,3620,3620,3620,3620,0
|
|
20250224,183900,24248931070,3620,3620,3620,3620,0
|
|
20250224,183800,24248931070,3620,3620,3620,3620,0
|
|
20250224,183700,24248931070,3620,3620,3620,3620,0
|
|
20250224,183600,24248931070,3620,3620,3620,3620,0
|
|
20250224,183500,24248931070,3620,3620,3620,3620,0
|
|
20250224,183400,24248931070,3620,3620,3620,3620,0
|
|
20250224,183300,24248931070,3620,3620,3620,3620,0
|
|
20250224,183200,24248931070,3620,3620,3620,3620,0
|
|
20250224,183100,24248931070,3620,3620,3620,3620,0
|
|
20250224,183000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,182900,24248931070,3620,3620,3620,3620,0
|
|
20250224,182800,24248931070,3620,3620,3620,3620,0
|
|
20250224,182700,24248931070,3620,3620,3620,3620,0
|
|
20250224,182600,24248931070,3620,3620,3620,3620,0
|
|
20250224,182500,24248931070,3620,3620,3620,3620,0
|
|
20250224,182400,24248931070,3620,3620,3620,3620,0
|
|
20250224,182300,24248931070,3620,3620,3620,3620,0
|
|
20250224,182200,24248931070,3620,3620,3620,3620,0
|
|
20250224,182100,24248931070,3620,3620,3620,3620,0
|
|
20250224,182000,24248931070,3620,3620,3620,3620,0
|
|
20250224,181900,24248931070,3620,3620,3620,3620,0
|
|
20250224,181800,24248931070,3620,3620,3620,3620,0
|
|
20250224,181700,24248931070,3620,3620,3620,3620,0
|
|
20250224,181600,24248931070,3620,3620,3620,3620,0
|
|
20250224,181500,24248931070,3620,3620,3620,3620,0
|
|
20250224,181400,24248931070,3620,3620,3620,3620,0
|
|
20250224,181300,24248931070,3620,3620,3620,3620,0
|
|
20250224,181200,24248931070,3620,3620,3620,3620,0
|
|
20250224,181100,24248931070,3620,3620,3620,3620,0
|
|
20250224,181000,24248931070,3620,3620,3620,3620,0
|
|
20250224,180900,24248931070,3620,3620,3620,3620,0
|
|
20250224,180800,24248931070,3620,3620,3620,3620,0
|
|
20250224,180700,24248931070,3620,3620,3620,3620,0
|
|
20250224,180600,24248931070,3620,3620,3620,3620,0
|
|
20250224,180500,24248931070,3620,3620,3620,3620,0
|
|
20250224,180400,24248931070,3620,3620,3620,3620,0
|
|
20250224,180300,24248931070,3620,3620,3620,3620,0
|
|
20250224,180200,24248931070,3620,3620,3620,3620,0
|
|
20250224,180100,24248931070,3620,3620,3620,3620,0
|
|
20250224,180000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,175900,24248931070,3620,3620,3620,3620,0
|
|
20250224,175800,24248931070,3620,3620,3620,3620,0
|
|
20250224,175700,24248931070,3620,3620,3620,3620,0
|
|
20250224,175600,24248931070,3620,3620,3620,3620,0
|
|
20250224,175500,24248931070,3620,3620,3620,3620,0
|
|
20250224,175400,24248931070,3620,3620,3620,3620,0
|
|
20250224,175300,24248931070,3620,3620,3620,3620,0
|
|
20250224,175200,24248931070,3620,3620,3620,3620,0
|
|
20250224,175100,24248931070,3620,3620,3620,3620,0
|
|
20250224,175000,24248931070,3620,3620,3620,3620,0
|
|
20250224,174900,24248931070,3620,3620,3620,3620,0
|
|
20250224,174800,24248931070,3620,3620,3620,3620,0
|
|
20250224,174700,24248931070,3620,3620,3620,3620,0
|
|
20250224,174600,24248931070,3620,3620,3620,3620,0
|
|
20250224,174500,24248931070,3620,3620,3620,3620,0
|
|
20250224,174400,24248931070,3620,3620,3620,3620,0
|
|
20250224,174300,24248931070,3620,3620,3620,3620,0
|
|
20250224,174200,24248931070,3620,3620,3620,3620,0
|
|
20250224,174100,24248931070,3620,3620,3620,3620,0
|
|
20250224,174000,24248931070,3620,3620,3620,3620,0
|
|
20250224,173900,24248931070,3620,3620,3620,3620,0
|
|
20250224,173800,24248931070,3620,3620,3620,3620,0
|
|
20250224,173700,24248931070,3620,3620,3620,3620,0
|
|
20250224,173600,24248931070,3620,3620,3620,3620,0
|
|
20250224,173500,24248931070,3620,3620,3620,3620,0
|
|
20250224,173400,24248931070,3620,3620,3620,3620,0
|
|
20250224,173300,24248931070,3620,3620,3620,3620,0
|
|
20250224,173200,24248931070,3620,3620,3620,3620,0
|
|
20250224,173100,24248931070,3620,3620,3620,3620,0
|
|
20250224,173000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,172900,24248931070,3620,3620,3620,3620,0
|
|
20250224,172800,24248931070,3620,3620,3620,3620,0
|
|
20250224,172700,24248931070,3620,3620,3620,3620,0
|
|
20250224,172600,24248931070,3620,3620,3620,3620,0
|
|
20250224,172500,24248931070,3620,3620,3620,3620,0
|
|
20250224,172400,24248931070,3620,3620,3620,3620,0
|
|
20250224,172300,24248931070,3620,3620,3620,3620,0
|
|
20250224,172200,24248931070,3620,3620,3620,3620,0
|
|
20250224,172100,24248931070,3620,3620,3620,3620,0
|
|
20250224,172000,24248931070,3620,3620,3620,3620,0
|
|
20250224,171900,24248931070,3620,3620,3620,3620,0
|
|
20250224,171800,24248931070,3620,3620,3620,3620,0
|
|
20250224,171700,24248931070,3620,3620,3620,3620,0
|
|
20250224,171600,24248931070,3620,3620,3620,3620,0
|
|
20250224,171500,24248931070,3620,3620,3620,3620,0
|
|
20250224,171400,24248931070,3620,3620,3620,3620,0
|
|
20250224,171300,24248931070,3620,3620,3620,3620,0
|
|
20250224,171200,24248931070,3620,3620,3620,3620,0
|
|
20250224,171100,24248931070,3620,3620,3620,3620,0
|
|
20250224,171000,24248931070,3620,3620,3620,3620,0
|
|
20250224,170900,24248931070,3620,3620,3620,3620,0
|
|
20250224,170800,24248931070,3620,3620,3620,3620,0
|
|
20250224,170700,24248931070,3620,3620,3620,3620,0
|
|
20250224,170600,24248931070,3620,3620,3620,3620,0
|
|
20250224,170500,24248931070,3620,3620,3620,3620,0
|
|
20250224,170400,24248931070,3620,3620,3620,3620,0
|
|
20250224,170300,24248931070,3620,3620,3620,3620,0
|
|
20250224,170200,24248931070,3620,3620,3620,3620,0
|
|
20250224,170100,24248931070,3620,3620,3620,3620,0
|
|
20250224,170000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,165900,24248931070,3620,3620,3620,3620,0
|
|
20250224,165800,24248931070,3620,3620,3620,3620,0
|
|
20250224,165700,24248931070,3620,3620,3620,3620,0
|
|
20250224,165600,24248931070,3620,3620,3620,3620,0
|
|
20250224,165500,24248931070,3620,3620,3620,3620,0
|
|
20250224,165400,24248931070,3620,3620,3620,3620,0
|
|
20250224,165300,24248931070,3620,3620,3620,3620,0
|
|
20250224,165200,24248931070,3620,3620,3620,3620,0
|
|
20250224,165100,24248931070,3620,3620,3620,3620,0
|
|
20250224,165000,24248931070,3620,3620,3620,3620,0
|
|
20250224,164900,24248931070,3620,3620,3620,3620,0
|
|
20250224,164800,24248931070,3620,3620,3620,3620,0
|
|
20250224,164700,24248931070,3620,3620,3620,3620,0
|
|
20250224,164600,24248931070,3620,3620,3620,3620,0
|
|
20250224,164500,24248931070,3620,3620,3620,3620,0
|
|
20250224,164400,24248931070,3620,3620,3620,3620,0
|
|
20250224,164300,24248931070,3620,3620,3620,3620,0
|
|
20250224,164200,24248931070,3620,3620,3620,3620,0
|
|
20250224,164100,24248931070,3620,3620,3620,3620,0
|
|
20250224,164000,24248931070,3620,3620,3620,3620,0
|
|
20250224,163900,24248931070,3620,3620,3620,3620,0
|
|
20250224,163800,24248931070,3620,3620,3620,3620,0
|
|
20250224,163700,24248931070,3620,3620,3620,3620,0
|
|
20250224,163600,24248931070,3620,3620,3620,3620,0
|
|
20250224,163500,24248931070,3620,3620,3620,3620,0
|
|
20250224,163400,24248931070,3620,3620,3620,3620,0
|
|
20250224,163300,24248931070,3620,3620,3620,3620,0
|
|
20250224,163200,24248931070,3620,3620,3620,3620,0
|
|
20250224,163100,24248931070,3620,3620,3620,3620,0
|
|
20250224,163000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,162900,24248931070,3620,3620,3620,3620,0
|
|
20250224,162800,24248931070,3620,3620,3620,3620,0
|
|
20250224,162700,24248931070,3620,3620,3620,3620,0
|
|
20250224,162600,24248931070,3620,3620,3620,3620,0
|
|
20250224,162500,24248931070,3620,3620,3620,3620,0
|
|
20250224,162400,24248931070,3620,3620,3620,3620,0
|
|
20250224,162300,24248931070,3620,3620,3620,3620,0
|
|
20250224,162200,24248931070,3620,3620,3620,3620,0
|
|
20250224,162100,24248931070,3620,3620,3620,3620,0
|
|
20250224,162000,24248931070,3620,3620,3620,3620,0
|
|
20250224,161900,24248931070,3620,3620,3620,3620,0
|
|
20250224,161800,24248931070,3620,3620,3620,3620,0
|
|
20250224,161700,24248931070,3620,3620,3620,3620,0
|
|
20250224,161600,24248931070,3620,3620,3620,3620,0
|
|
20250224,161500,24248931070,3620,3620,3620,3620,0
|
|
20250224,161400,24248931070,3620,3620,3620,3620,0
|
|
20250224,161300,24248931070,3620,3620,3620,3620,0
|
|
20250224,161200,24248931070,3620,3620,3620,3620,0
|
|
20250224,161100,24248931070,3620,3620,3620,3620,0
|
|
20250224,161000,24248931070,3620,3620,3620,3620,0
|
|
20250224,160900,24248931070,3620,3620,3620,3620,0
|
|
20250224,160800,24248931070,3620,3620,3620,3620,0
|
|
20250224,160700,24248931070,3620,3620,3620,3620,0
|
|
20250224,160600,24248931070,3620,3620,3620,3620,0
|
|
20250224,160500,24248931070,3620,3620,3620,3620,0
|
|
20250224,160400,24248931070,3620,3620,3620,3620,0
|
|
20250224,160300,24248931070,3620,3620,3620,3620,0
|
|
20250224,160200,24248931070,3620,3620,3620,3620,0
|
|
20250224,160100,24248931070,3620,3620,3620,3620,0
|
|
20250224,160000,24248931070,3620,3620,3620,3620,37854
|
|
20250224,155900,24248931070,3620,3620,3620,3620,0
|
|
20250224,155800,24248931070,3620,3620,3620,3620,0
|
|
20250224,155700,24248931070,3620,3620,3620,3620,0
|
|
20250224,155600,24248931070,3620,3620,3620,3620,0
|
|
20250224,155500,24248931070,3620,3620,3620,3620,0
|
|
20250224,155400,24248931070,3620,3620,3620,3620,0
|
|
20250224,155300,24248931070,3620,3620,3620,3620,0
|
|
20250224,155200,24248931070,3620,3620,3620,3620,0
|
|
20250224,155100,24248931070,3620,3620,3620,3620,0
|
|
20250224,155000,24248931070,3620,3620,3620,3620,0
|
|
20250224,154900,24248931070,3620,3620,3620,3620,0
|
|
20250224,154800,24248931070,3620,3620,3620,3620,0
|
|
20250224,154700,24248931070,3620,3620,3620,3620,0
|
|
20250224,154600,24248931070,3620,3620,3620,3620,0
|
|
20250224,154500,24248931070,3620,3620,3620,3620,0
|
|
20250224,154400,24248931070,3620,3620,3620,3620,0
|
|
20250224,154300,24248931070,3620,3620,3620,3620,0
|
|
20250224,154200,24248931070,3620,3620,3620,3620,0
|
|
20250224,154100,24248931070,3620,3620,3620,3620,0
|
|
20250224,154000,24248931070,3620,3620,3620,3620,0
|
|
20250224,153900,24248931070,3620,3620,3620,3620,0
|
|
20250224,153800,24248931070,3620,3620,3620,3620,0
|
|
20250224,153700,24248931070,3620,3620,3620,3620,0
|
|
20250224,153600,24248931070,3620,3620,3620,3620,0
|
|
20250224,153500,24248931070,3620,3620,3620,3620,0
|
|
20250224,153400,24248931070,3620,3620,3620,3620,0
|
|
20250224,153300,24248931070,3620,3620,3620,3620,0
|
|
20250224,153200,24248931070,3620,3620,3620,3620,0
|
|
20250224,153100,24248931070,3620,3620,3620,3620,0
|
|
20250224,153000,24248931070,3620,3620,3620,3620,75708
|
|
20250224,152900,24111899590,3620,3620,3620,3620,0
|
|
20250224,152800,24111899590,3620,3620,3620,3620,0
|
|
20250224,152700,24111899590,3620,3620,3620,3620,0
|
|
20250224,152600,24111899590,3620,3620,3620,3620,0
|
|
20250224,152500,24111899590,3620,3620,3620,3620,0
|
|
20250224,152400,24111899590,3620,3620,3620,3620,0
|
|
20250224,152300,24111899590,3620,3620,3620,3620,0
|
|
20250224,152200,24111899590,3620,3620,3620,3620,0
|
|
20250224,152100,24111899590,3620,3620,3620,3620,0
|
|
20250224,152000,24111899590,3620,3620,3620,3620,0
|
|
20250224,151900,24111899590,3620,3605,3630,3605,18026
|
|
20250224,151800,24046572860,3615,3610,3615,3590,14705
|
|
20250224,151700,23993588890,3610,3605,3625,3600,8692
|
|
20250224,151600,23962204870,3615,3630,3630,3610,7048
|
|
20250224,151500,23936712815,3625,3625,3630,3620,11969
|
|
20250224,151400,23893329495,3620,3630,3635,3620,16193
|
|
20250224,151300,23834632635,3630,3640,3645,3630,5519
|
|
20250224,151200,23814575465,3640,3635,3645,3630,3547
|
|
20250224,151100,23801681170,3635,3635,3650,3625,9551
|
|
20250224,151000,23766950400,3625,3635,3640,3625,12617
|
|
20250224,150900,23721102015,3640,3650,3650,3625,4995
|
|
20250224,150800,23702976230,3650,3630,3650,3630,13248
|
|
20250224,150700,23654743205,3630,3630,3630,3625,1905
|
|
20250224,150600,23647830165,3630,3640,3640,3625,1152
|
|
20250224,150500,23643638635,3640,3645,3645,3625,3328
|
|
20250224,150400,23631543120,3645,3640,3645,3635,5859
|
|
20250224,150300,23610215560,3635,3630,3635,3625,3906
|
|
20250224,150200,23596026990,3630,3605,3630,3595,9853
|
|
20250224,150100,23560406535,3610,3620,3620,3595,1506
|
|
20250224,150000,23554969100,3620,3610,3620,3600,3234
|
|
20250224,145900,23543288225,3610,3620,3620,3585,8581
|
|
20250224,145800,23512432185,3620,3605,3625,3605,4894
|
|
20250224,145700,23494739230,3610,3600,3610,3580,10706
|
|
20250224,145600,23456194570,3610,3610,3610,3595,17083
|
|
20250224,145500,23394653005,3615,3615,3615,3605,9670
|
|
20250224,145400,23359747065,3625,3615,3625,3610,5614
|
|
20250224,145300,23339460870,3615,3620,3620,3610,9803
|
|
20250224,145200,23303988205,3620,3625,3630,3615,5671
|
|
20250224,145100,23283445745,3625,3625,3630,3620,4694
|
|
20250224,145000,23266433530,3620,3615,3630,3615,1250
|
|
20250224,144900,23261905915,3620,3625,3630,3615,1732
|
|
20250224,144800,23255637920,3625,3620,3630,3615,2066
|
|
20250224,144700,23248155780,3625,3620,3625,3615,2692
|
|
20250224,144600,23238413145,3620,3620,3625,3615,2680
|
|
20250224,144500,23228720520,3630,3630,3630,3620,976
|
|
20250224,144400,23225183850,3630,3620,3630,3615,1787
|
|
20250224,144300,23218707645,3625,3625,3625,3620,921
|
|
20250224,144200,23215370295,3645,3620,3645,3620,3126
|
|
20250224,144100,23203991210,3645,3615,3645,3610,4612
|
|
20250224,144000,23187285260,3615,3615,3615,3610,3185
|
|
20250224,143900,23175783005,3620,3610,3620,3610,1602
|
|
20250224,143800,23169988540,3610,3625,3625,3605,12351
|
|
20250224,143700,23125382010,3625,3640,3645,3620,14281
|
|
20250224,143600,23073468750,3640,3625,3640,3625,1320
|
|
20250224,143500,23068670285,3625,3630,3645,3620,3957
|
|
20250224,143400,23054302760,3630,3625,3630,3625,2557
|
|
20250224,143300,23045033595,3625,3625,3630,3625,892
|
|
20250224,143200,23041799075,3620,3620,3630,3620,4054
|
|
20250224,143100,23027098855,3625,3630,3635,3625,4831
|
|
20250224,143000,23009562585,3635,3630,3645,3630,3252
|
|
20250224,142900,22997752660,3630,3620,3630,3615,1213
|
|
20250224,142800,22993361625,3620,3620,3620,3615,3648
|
|
20250224,142700,22980164845,3620,3620,3620,3615,3628
|
|
20250224,142600,22967039460,3615,3615,3615,3610,5393
|
|
20250224,142500,22947548520,3615,3630,3635,3615,3132
|
|
20250224,142400,22936209630,3625,3645,3645,3620,7006
|
|
20250224,142300,22910800435,3645,3625,3645,3625,3332
|
|
20250224,142200,22898683230,3620,3620,3625,3620,5118
|
|
20250224,142100,22880148920,3620,3630,3630,3620,5237
|
|
20250224,142000,22861188330,3630,3630,3630,3625,3780
|
|
20250224,141900,22847469620,3630,3635,3650,3630,5255
|
|
20250224,141800,22828366900,3635,3635,3640,3635,4218
|
|
20250224,141700,22813033970,3635,3650,3650,3635,9986
|
|
20250224,141600,22776657620,3645,3650,3650,3645,2670
|
|
20250224,141500,22766921865,3650,3665,3665,3650,3024
|
|
20250224,141400,22755870950,3665,3645,3665,3640,5069
|
|
20250224,141300,22737345630,3635,3650,3650,3635,5396
|
|
20250224,141200,22717700405,3650,3655,3655,3640,7266
|
|
20250224,141100,22691189890,3655,3660,3660,3650,2639
|
|
20250224,141000,22681545810,3660,3665,3665,3650,339
|
|
20250224,140900,22680305295,3665,3635,3665,3630,9321
|
|
20250224,140800,22646345275,3635,3655,3670,3635,5681
|
|
20250224,140700,22625607660,3655,3670,3680,3655,3773
|
|
20250224,140600,22611757585,3665,3670,3675,3665,5513
|
|
20250224,140500,22591527005,3670,3665,3670,3665,6109
|
|
20250224,140400,22569128275,3665,3645,3665,3645,15616
|
|
20250224,140300,22512139120,3640,3645,3655,3640,2658
|
|
20250224,140200,22502449340,3640,3645,3645,3640,1810
|
|
20250224,140100,22495860245,3645,3650,3655,3645,4811
|
|
20250224,140000,22478305675,3635,3640,3650,3635,1886
|
|
20250224,135900,22471440030,3630,3645,3655,3630,15873
|
|
20250224,135800,22413704915,3645,3640,3645,3635,4915
|
|
20250224,135700,22395827030,3640,3640,3645,3635,2327
|
|
20250224,135600,22387355235,3640,3640,3645,3635,3921
|
|
20250224,135500,22373085280,3645,3650,3655,3645,5126
|
|
20250224,135400,22354379250,3650,3635,3650,3635,4186
|
|
20250224,135300,22339127800,3635,3625,3640,3625,1401
|
|
20250224,135200,22334034320,3630,3630,3650,3625,7498
|
|
20250224,135100,22306797080,3625,3625,3630,3620,4509
|
|
20250224,135000,22290461805,3620,3610,3630,3610,2268
|
|
20250224,134900,22282249650,3620,3625,3625,3605,10758
|
|
20250224,134800,22243367320,3625,3615,3635,3605,10606
|
|
20250224,134700,22205023345,3620,3640,3645,3610,22426
|
|
20250224,134600,22123708810,3640,3640,3650,3635,3638
|
|
20250224,134500,22110462750,3640,3645,3650,3640,28827
|
|
20250224,134400,22005392350,3645,3650,3665,3645,19434
|
|
20250224,134300,21934525095,3665,3660,3665,3650,1611
|
|
20250224,134200,21928633615,3660,3655,3670,3650,4234
|
|
20250224,134100,21913144080,3655,3685,3685,3655,4518
|
|
20250224,134000,21896568275,3680,3680,3685,3675,14094
|
|
20250224,133900,21844692820,3675,3680,3685,3670,4881
|
|
20250224,133800,21826726015,3680,3675,3695,3665,12247
|
|
20250224,133700,21781636025,3680,3665,3685,3640,12156
|
|
20250224,133600,21737056895,3660,3645,3665,3640,6711
|
|
20250224,133500,21712542890,3655,3650,3655,3640,9996
|
|
20250224,133400,21676101765,3645,3645,3660,3640,8389
|
|
20250224,133300,21645541490,3645,3650,3665,3640,16713
|
|
20250224,133200,21584535285,3655,3675,3675,3650,14275
|
|
20250224,133100,21532239515,3675,3655,3675,3650,12454
|
|
20250224,133000,21486718205,3650,3675,3685,3650,31952
|
|
20250224,132900,21369664605,3670,3665,3685,3665,26119
|
|
20250224,132800,21273733390,3665,3665,3700,3660,37068
|
|
20250224,132700,21137497050,3675,3735,3745,3665,96940
|
|
20250224,132600,20778158350,3745,3730,3750,3730,74811
|
|
20250224,132500,20498428995,3730,3730,3730,3730,0
|
|
20250224,132400,20498428995,3730,3725,3730,3715,31356
|
|
20250224,132300,20381551430,3715,3725,3725,3710,28378
|
|
20250224,132200,20275940775,3725,3685,3725,3685,26930
|
|
20250224,132100,20176033910,3685,3710,3710,3680,29412
|
|
20250224,132000,20067392710,3710,3715,3720,3705,40372
|
|
20250224,131900,19917453345,3710,3685,3725,3685,92262
|
|
20250224,131800,19575695505,3690,3665,3690,3665,32956
|
|
20250224,131700,19454546295,3665,3650,3665,3650,9573
|
|
20250224,131600,19419503715,3650,3650,3655,3645,4676
|
|
20250224,131500,19402436740,3650,3640,3650,3635,11809
|
|
20250224,131400,19359444500,3640,3635,3640,3635,1515
|
|
20250224,131300,19353932660,3640,3645,3645,3635,5252
|
|
20250224,131200,19334815935,3635,3640,3650,3635,3048
|
|
20250224,131100,19323709690,3640,3650,3650,3640,6250
|
|
20250224,131000,19300937815,3650,3630,3650,3630,4077
|
|
20250224,130900,19286070715,3630,3650,3650,3630,7893
|
|
20250224,130800,19257326235,3650,3650,3670,3645,11116
|
|
20250224,130700,19216662965,3650,3640,3660,3640,11309
|
|
20250224,130600,19175359490,3635,3635,3635,3615,2158
|
|
20250224,130500,19167523630,3635,3615,3635,3615,5214
|
|
20250224,130400,19148617790,3615,3650,3650,3610,8661
|
|
20250224,130300,19117112945,3650,3645,3650,3645,6937
|
|
20250224,130200,19091798485,3645,3620,3650,3620,13611
|
|
20250224,130100,19042257385,3620,3605,3620,3605,3124
|
|
20250224,130000,19030964005,3600,3610,3625,3595,12854
|
|
20250224,125900,18984632045,3600,3610,3615,3600,2457
|
|
20250224,125800,18975775245,3620,3610,3625,3600,5885
|
|
20250224,125700,18954529245,3605,3620,3620,3605,8631
|
|
20250224,125600,18923381240,3625,3620,3635,3615,4464
|
|
20250224,125500,18907201710,3630,3615,3640,3610,10984
|
|
20250224,125400,18867386480,3615,3610,3615,3605,8210
|
|
20250224,125300,18837762240,3615,3625,3635,3610,6788
|
|
20250224,125200,18813156090,3630,3625,3630,3615,9489
|
|
20250224,125100,18778773190,3620,3605,3620,3600,7579
|
|
20250224,125000,18751412490,3605,3570,3625,3570,32277
|
|
20250224,124900,18635145180,3585,3585,3600,3570,9188
|
|
20250224,124800,18602206780,3600,3580,3600,3580,12127
|
|
20250224,124700,18558702425,3575,3565,3585,3565,8474
|
|
20250224,124600,18528395135,3565,3560,3565,3555,3763
|
|
20250224,124500,18514991230,3550,3550,3565,3545,3311
|
|
20250224,124400,18503233720,3530,3530,3545,3530,3514
|
|
20250224,124300,18490790750,3515,3545,3550,3515,12808
|
|
20250224,124200,18445469185,3545,3555,3560,3545,2479
|
|
20250224,124100,18436665645,3555,3545,3555,3545,293
|
|
20250224,124000,18435625015,3545,3540,3555,3535,2752
|
|
20250224,123900,18425878820,3535,3560,3565,3535,11597
|
|
20250224,123800,18384630040,3560,3525,3560,3515,5961
|
|
20250224,123700,18363585950,3525,3540,3540,3510,18540
|
|
20250224,123600,18298330940,3540,3545,3545,3535,1004
|
|
20250224,123500,18294776980,3540,3545,3545,3530,7490
|
|
20250224,123400,18268302040,3550,3550,3550,3535,2344
|
|
20250224,123300,18259998365,3550,3540,3550,3540,2584
|
|
20250224,123200,18250850625,3540,3565,3565,3540,12507
|
|
20250224,123100,18206392560,3555,3545,3555,3545,4829
|
|
20250224,123000,18189247910,3550,3560,3565,3550,12382
|
|
20250224,122900,18145210105,3555,3560,3560,3550,2540
|
|
20250224,122800,18136186110,3560,3555,3560,3545,4157
|
|
20250224,122700,18121427545,3545,3545,3560,3540,7454
|
|
20250224,122600,18094993410,3545,3560,3560,3540,6043
|
|
20250224,122500,18073561165,3565,3560,3565,3550,4585
|
|
20250224,122400,18057249630,3550,3550,3560,3545,3087
|
|
20250224,122300,18046288695,3550,3560,3560,3545,2742
|
|
20250224,122200,18036553755,3545,3545,3560,3545,2987
|
|
20250224,122100,18025957365,3560,3555,3565,3540,14084
|
|
20250224,122000,17975947405,3555,3555,3565,3545,4237
|
|
20250224,121900,17960886860,3555,3530,3555,3525,7640
|
|
20250224,121800,17933829610,3530,3555,3560,3525,16817
|
|
20250224,121700,17874282860,3555,3550,3565,3550,10486
|
|
20250224,121600,17837006675,3550,3580,3580,3530,34828
|
|
20250224,121500,17713176075,3570,3570,3575,3560,14422
|
|
20250224,121400,17661743080,3570,3585,3585,3570,23718
|
|
20250224,121300,17576954150,3585,3595,3615,3585,18694
|
|
20250224,121200,17509676815,3595,3605,3615,3595,16221
|
|
20250224,121100,17451267325,3605,3605,3615,3590,19591
|
|
20250224,121000,17380614395,3605,3635,3640,3550,55328
|
|
20250224,120900,17181473495,3630,3645,3655,3625,27039
|
|
20250224,120800,17083168120,3645,3665,3670,3640,21741
|
|
20250224,120700,17003728815,3670,3655,3680,3655,15827
|
|
20250224,120600,16945662405,3660,3670,3675,3645,24130
|
|
20250224,120500,16857461540,3660,3725,3725,3640,48498
|
|
20250224,120400,16678805495,3725,3715,3730,3695,61304
|
|
20250224,120300,16450738755,3705,3685,3725,3660,108644
|
|
20250224,120200,16048109775,3670,3695,3695,3670,17133
|
|
20250224,120100,15984940920,3695,3680,3695,3675,17959
|
|
20250224,120000,15918720595,3680,3680,3685,3665,12739
|
|
20250224,115900,15871845655,3690,3700,3700,3680,38862
|
|
20250224,115800,15728288045,3700,3675,3700,3670,62323
|
|
20250224,115700,15498047395,3675,3635,3675,3630,32129
|
|
20250224,115600,15380521650,3630,3640,3640,3630,7466
|
|
20250224,115500,15353383910,3640,3655,3660,3640,19470
|
|
20250224,115400,15282359495,3650,3655,3665,3650,10158
|
|
20250224,115300,15245221650,3655,3660,3670,3650,18654
|
|
20250224,115200,15176973540,3660,3675,3680,3650,22432
|
|
20250224,115100,15094843175,3675,3675,3695,3660,55566
|
|
20250224,115000,14890220200,3680,3640,3680,3640,61637
|
|
20250224,114900,14664267305,3635,3630,3635,3625,18756
|
|
20250224,114800,14596180215,3625,3600,3625,3600,9781
|
|
20250224,114700,14560801865,3610,3605,3615,3600,9575
|
|
20250224,114600,14526280605,3605,3615,3630,3605,14293
|
|
20250224,114500,14474617050,3615,3635,3635,3610,13934
|
|
20250224,114400,14424155635,3630,3600,3650,3600,64909
|
|
20250224,114300,14188053255,3610,3620,3620,3590,8093
|
|
20250224,114200,14158876615,3620,3575,3640,3575,88790
|
|
20250224,114100,13839285315,3575,3555,3575,3555,6128
|
|
20250224,114000,13817416045,3550,3555,3560,3545,5360
|
|
20250224,113900,13798366480,3545,3550,3555,3545,3465
|
|
20250224,113800,13786077335,3550,3560,3560,3550,4052
|
|
20250224,113700,13771683935,3560,3560,3565,3560,1688
|
|
20250224,113600,13765673385,3560,3570,3570,3555,3448
|
|
20250224,113500,13753386465,3570,3565,3575,3565,10395
|
|
20250224,113400,13716285465,3565,3560,3580,3560,14830
|
|
20250224,113300,13663382015,3570,3565,3575,3565,10423
|
|
20250224,113200,13626176975,3565,3565,3575,3550,5469
|
|
20250224,113100,13606665715,3565,3555,3570,3550,2808
|
|
20250224,113000,13596655285,3550,3545,3555,3545,4267
|
|
20250224,112900,13581506350,3545,3540,3545,3535,1412
|
|
20250224,112800,13576510820,3540,3540,3540,3530,9051
|
|
20250224,112700,13544490990,3545,3545,3545,3535,4798
|
|
20250224,112600,13527517740,3535,3535,3540,3535,1001
|
|
20250224,112500,13523978570,3535,3540,3540,3530,3137
|
|
20250224,112400,13512888250,3535,3535,3535,3535,354
|
|
20250224,112300,13511636860,3535,3535,3550,3530,718
|
|
20250224,112200,13509096660,3535,3535,3540,3535,6569
|
|
20250224,112100,13485872185,3530,3545,3550,3530,8172
|
|
20250224,112000,13456963110,3545,3545,3550,3530,12614
|
|
20250224,111900,13412267555,3545,3550,3555,3530,7772
|
|
20250224,111800,13384731120,3545,3550,3555,3540,3156
|
|
20250224,111700,13373530360,3555,3570,3570,3540,6265
|
|
20250224,111600,13351292030,3570,3580,3580,3560,4409
|
|
20250224,111500,13335549140,3580,3575,3585,3565,11135
|
|
20250224,111400,13295714595,3575,3560,3590,3560,27827
|
|
20250224,111300,13196239050,3560,3545,3560,3545,6230
|
|
20250224,111200,13174102380,3545,3535,3545,3530,2728
|
|
20250224,111100,13164454130,3535,3550,3550,3535,6029
|
|
20250224,111000,13143084025,3555,3555,3570,3550,19768
|
|
20250224,110900,13072707640,3555,3535,3560,3535,21478
|
|
20250224,110800,12996458145,3535,3530,3535,3520,382
|
|
20250224,110700,12995109605,3530,3535,3540,3515,6376
|
|
20250224,110600,12972574885,3515,3525,3545,3515,8692
|
|
20250224,110500,12941844685,3525,3535,3540,3525,2580
|
|
20250224,110400,12932741470,3540,3540,3545,3535,3073
|
|
20250224,110300,12921867480,3540,3540,3545,3530,11365
|
|
20250224,110200,12881659230,3540,3515,3540,3490,7829
|
|
20250224,110100,12854050955,3510,3485,3510,3485,5881
|
|
20250224,110000,12833464975,3485,3480,3485,3480,614
|
|
20250224,105900,12831328180,3480,3495,3510,3480,7234
|
|
20250224,105800,12806045700,3495,3495,3505,3495,3117
|
|
20250224,105700,12795124180,3495,3505,3505,3490,1525
|
|
20250224,105600,12789784215,3485,3500,3510,3485,4419
|
|
20250224,105500,12774319345,3510,3510,3520,3500,1611
|
|
20250224,105400,12768670345,3500,3500,3510,3495,5853
|
|
20250224,105300,12748176610,3490,3495,3500,3480,1375
|
|
20250224,105200,12743374295,3495,3490,3495,3480,3116
|
|
20250224,105100,12732501060,3485,3485,3490,3485,1593
|
|
20250224,105000,12726949450,3485,3485,3485,3480,414
|
|
20250224,104900,12725507660,3490,3465,3490,3465,4616
|
|
20250224,104800,12709445250,3465,3470,3470,3460,5918
|
|
20250224,104700,12688943395,3470,3490,3490,3470,7857
|
|
20250224,104600,12661612665,3490,3485,3490,3485,4927
|
|
20250224,104500,12644423635,3485,3485,3490,3485,1943
|
|
20250224,104400,12637652275,3485,3490,3490,3475,2791
|
|
20250224,104300,12627931015,3480,3475,3485,3465,5346
|
|
20250224,104200,12609362540,3475,3480,3480,3470,110
|
|
20250224,104100,12608980530,3465,3480,3485,3460,5359
|
|
20250224,104000,12590357715,3475,3470,3475,3460,3782
|
|
20250224,103900,12577234870,3465,3475,3490,3460,11029
|
|
20250224,103800,12539039960,3475,3480,3490,3470,9619
|
|
20250224,103700,12505618215,3475,3510,3510,3475,4135
|
|
20250224,103600,12491191715,3510,3505,3530,3485,18867
|
|
20250224,103500,12425064860,3505,3515,3530,3505,2598
|
|
20250224,103400,12415937135,3515,3535,3535,3515,31171
|
|
20250224,103300,12306115790,3535,3525,3535,3525,5531
|
|
20250224,103200,12286602665,3530,3535,3540,3530,7716
|
|
20250224,103100,12259321190,3540,3540,3540,3535,579
|
|
20250224,103000,12257272680,3535,3535,3545,3525,7464
|
|
20250224,102900,12230929565,3540,3535,3545,3535,3606
|
|
20250224,102800,12218170655,3530,3530,3535,3530,4351
|
|
20250224,102700,12202811190,3535,3535,3535,3530,13422
|
|
20250224,102600,12155424800,3545,3550,3550,3530,8716
|
|
20250224,102500,12124577315,3545,3550,3550,3545,3209
|
|
20250224,102400,12113194255,3550,3530,3550,3530,5977
|
|
20250224,102300,12092024125,3535,3550,3555,3535,14442
|
|
20250224,102200,12040794970,3550,3540,3565,3530,20840
|
|
20250224,102100,11966816635,3545,3555,3555,3535,6846
|
|
20250224,102000,11942549295,3555,3540,3570,3540,36883
|
|
20250224,101900,11811625790,3530,3530,3530,3520,4043
|
|
20250224,101800,11797369670,3530,3525,3535,3520,5432
|
|
20250224,101700,11778222380,3530,3540,3540,3525,16127
|
|
20250224,101600,11721225345,3540,3535,3545,3530,19974
|
|
20250224,101500,11650594480,3530,3515,3530,3515,11384
|
|
20250224,101400,11610475630,3520,3505,3520,3505,4888
|
|
20250224,101300,11593309530,3505,3510,3510,3485,6746
|
|
20250224,101200,11569702735,3510,3485,3510,3465,12641
|
|
20250224,101100,11525501910,3485,3490,3490,3465,6224
|
|
20250224,101000,11503851460,3490,3460,3490,3460,4970
|
|
20250224,100900,11486605495,3465,3455,3470,3455,2858
|
|
20250224,100800,11476714300,3455,3455,3460,3450,4540
|
|
20250224,100700,11461026040,3450,3465,3500,3450,6877
|
|
20250224,100600,11437201470,3460,3475,3475,3455,16660
|
|
20250224,100500,11379516275,3470,3490,3505,3470,19793
|
|
20250224,100400,11310590860,3505,3495,3505,3490,5501
|
|
20250224,100300,11291376600,3495,3505,3505,3490,11927
|
|
20250224,100200,11249666265,3500,3525,3525,3500,3612
|
|
20250224,100100,11236986645,3525,3520,3530,3515,1863
|
|
20250224,100000,11230424990,3520,3530,3530,3515,3400
|
|
20250224,095900,11218458365,3530,3515,3530,3505,7941
|
|
20250224,095800,11190559575,3510,3530,3530,3510,3747
|
|
20250224,095700,11177358010,3520,3540,3555,3520,8132
|
|
20250224,095600,11148597555,3540,3550,3565,3540,19819
|
|
20250224,095500,11078158470,3545,3550,3560,3530,15827
|
|
20250224,095400,11022018420,3545,3500,3560,3490,29759
|
|
20250224,095300,10916669180,3490,3485,3495,3465,17808
|
|
20250224,095200,10854780385,3485,3500,3500,3485,9073
|
|
20250224,095100,10823085175,3515,3520,3520,3495,5116
|
|
20250224,095000,10805150640,3515,3525,3525,3500,4685
|
|
20250224,094900,10788646860,3525,3505,3535,3490,13118
|
|
20250224,094800,10742531445,3505,3490,3530,3480,12601
|
|
20250224,094700,10698345795,3490,3440,3510,3440,21711
|
|
20250224,094600,10622968780,3440,3465,3465,3440,18216
|
|
20250224,094500,10560064765,3460,3475,3475,3450,60440
|
|
20250224,094400,10350778490,3475,3515,3525,3470,45358
|
|
20250224,094300,10192109770,3520,3530,3530,3515,9609
|
|
20250224,094200,10158270640,3530,3540,3540,3505,12133
|
|
20250224,094100,10115638765,3515,3550,3560,3515,14307
|
|
20250224,094000,10065090520,3550,3555,3580,3545,16390
|
|
20250224,093900,10006766475,3560,3525,3560,3520,30702
|
|
20250224,093800,9898170050,3525,3515,3530,3505,33079
|
|
20250224,093700,9781880705,3515,3520,3520,3510,12925
|
|
20250224,093600,9736452055,3515,3510,3530,3505,11093
|
|
20250224,093500,9697478480,3510,3530,3540,3510,40774
|
|
20250224,093400,9553937430,3525,3520,3530,3520,13316
|
|
20250224,093300,9506990300,3535,3540,3545,3505,36478
|
|
20250224,093200,9378543970,3540,3530,3565,3530,53202
|
|
20250224,093100,9189917605,3530,3555,3555,3510,64957
|
|
20250224,093000,8960429745,3550,3595,3600,3550,48854
|
|
20250224,092900,8785735265,3585,3580,3610,3570,28873
|
|
20250224,092800,8682087250,3575,3610,3620,3575,33110
|
|
20250224,092700,8562984765,3620,3625,3655,3605,39830
|
|
20250224,092600,8418393400,3620,3600,3660,3585,111558
|
|
20250224,092500,8013637265,3610,3605,3620,3600,29392
|
|
20250224,092400,7907622965,3615,3590,3635,3570,75153
|
|
20250224,092300,7635847255,3570,3595,3600,3555,51128
|
|
20250224,092200,7452940305,3600,3615,3640,3585,58348
|
|
20250224,092100,7242207875,3620,3565,3645,3550,159854
|
|
20250224,092000,6666811710,3580,3625,3625,3555,117477
|
|
20250224,091900,6244963080,3620,3690,3695,3615,145801
|
|
20250224,091800,5712120140,3690,3580,3700,3575,219839
|
|
20250224,091700,4913366990,3580,3565,3585,3530,70582
|
|
20250224,091600,4662373475,3555,3530,3590,3520,120160
|
|
20250224,091500,4234995910,3535,3550,3565,3520,72051
|
|
20250224,091400,3979994020,3550,3555,3595,3510,165079
|
|
20250224,091300,3394368185,3540,3515,3565,3455,151826
|
|
20250224,091200,2860012005,3515,3490,3580,3475,238890
|
|
20250224,091100,2016526040,3480,3380,3490,3360,169591
|
|
20250224,091000,1434263310,3360,3395,3395,3360,69439
|
|
20250224,090900,1198765965,3390,3390,3390,3390,0
|
|
20250224,090800,1198765965,3390,3285,3390,3260,99968
|
|
20250224,090700,865482445,3285,3305,3310,3285,24104
|
|
20250224,090600,786006250,3310,3340,3340,3295,43813
|
|
20250224,090500,640977795,3330,3240,3345,3240,74510
|
|
20250224,090400,395956880,3215,3220,3255,3200,42359
|
|
20250224,090300,259359065,3215,3165,3255,3145,39797
|
|
20250224,090200,131243455,3170,3135,3170,3135,9881
|
|
20250224,090100,100087555,3135,3090,3135,3090,14636
|
|
20250224,090000,54317490,3090,3085,3090,3070,17609
|