603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,190000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,185900,6301642590,3520,3520,3520,3520,0
|
|
20250225,185800,6301642590,3520,3520,3520,3520,0
|
|
20250225,185700,6301642590,3520,3520,3520,3520,0
|
|
20250225,185600,6301642590,3520,3520,3520,3520,0
|
|
20250225,185500,6301642590,3520,3520,3520,3520,0
|
|
20250225,185400,6301642590,3520,3520,3520,3520,0
|
|
20250225,185300,6301642590,3520,3520,3520,3520,0
|
|
20250225,185200,6301642590,3520,3520,3520,3520,0
|
|
20250225,185100,6301642590,3520,3520,3520,3520,0
|
|
20250225,185000,6301642590,3520,3520,3520,3520,0
|
|
20250225,184900,6301642590,3520,3520,3520,3520,0
|
|
20250225,184800,6301642590,3520,3520,3520,3520,0
|
|
20250225,184700,6301642590,3520,3520,3520,3520,0
|
|
20250225,184600,6301642590,3520,3520,3520,3520,0
|
|
20250225,184500,6301642590,3520,3520,3520,3520,0
|
|
20250225,184400,6301642590,3520,3520,3520,3520,0
|
|
20250225,184300,6301642590,3520,3520,3520,3520,0
|
|
20250225,184200,6301642590,3520,3520,3520,3520,0
|
|
20250225,184100,6301642590,3520,3520,3520,3520,0
|
|
20250225,184000,6301642590,3520,3520,3520,3520,0
|
|
20250225,183900,6301642590,3520,3520,3520,3520,0
|
|
20250225,183800,6301642590,3520,3520,3520,3520,0
|
|
20250225,183700,6301642590,3520,3520,3520,3520,0
|
|
20250225,183600,6301642590,3520,3520,3520,3520,0
|
|
20250225,183500,6301642590,3520,3520,3520,3520,0
|
|
20250225,183400,6301642590,3520,3520,3520,3520,0
|
|
20250225,183300,6301642590,3520,3520,3520,3520,0
|
|
20250225,183200,6301642590,3520,3520,3520,3520,0
|
|
20250225,183100,6301642590,3520,3520,3520,3520,0
|
|
20250225,183000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,182900,6301642590,3520,3520,3520,3520,0
|
|
20250225,182800,6301642590,3520,3520,3520,3520,0
|
|
20250225,182700,6301642590,3520,3520,3520,3520,0
|
|
20250225,182600,6301642590,3520,3520,3520,3520,0
|
|
20250225,182500,6301642590,3520,3520,3520,3520,0
|
|
20250225,182400,6301642590,3520,3520,3520,3520,0
|
|
20250225,182300,6301642590,3520,3520,3520,3520,0
|
|
20250225,182200,6301642590,3520,3520,3520,3520,0
|
|
20250225,182100,6301642590,3520,3520,3520,3520,0
|
|
20250225,182000,6301642590,3520,3520,3520,3520,0
|
|
20250225,181900,6301642590,3520,3520,3520,3520,0
|
|
20250225,181800,6301642590,3520,3520,3520,3520,0
|
|
20250225,181700,6301642590,3520,3520,3520,3520,0
|
|
20250225,181600,6301642590,3520,3520,3520,3520,0
|
|
20250225,181500,6301642590,3520,3520,3520,3520,0
|
|
20250225,181400,6301642590,3520,3520,3520,3520,0
|
|
20250225,181300,6301642590,3520,3520,3520,3520,0
|
|
20250225,181200,6301642590,3520,3520,3520,3520,0
|
|
20250225,181100,6301642590,3520,3520,3520,3520,0
|
|
20250225,181000,6301642590,3520,3520,3520,3520,0
|
|
20250225,180900,6301642590,3520,3520,3520,3520,0
|
|
20250225,180800,6301642590,3520,3520,3520,3520,0
|
|
20250225,180700,6301642590,3520,3520,3520,3520,0
|
|
20250225,180600,6301642590,3520,3520,3520,3520,0
|
|
20250225,180500,6301642590,3520,3520,3520,3520,0
|
|
20250225,180400,6301642590,3520,3520,3520,3520,0
|
|
20250225,180300,6301642590,3520,3520,3520,3520,0
|
|
20250225,180200,6301642590,3520,3520,3520,3520,0
|
|
20250225,180100,6301642590,3520,3520,3520,3520,0
|
|
20250225,180000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,175900,6301642590,3520,3520,3520,3520,0
|
|
20250225,175800,6301642590,3520,3520,3520,3520,0
|
|
20250225,175700,6301642590,3520,3520,3520,3520,0
|
|
20250225,175600,6301642590,3520,3520,3520,3520,0
|
|
20250225,175500,6301642590,3520,3520,3520,3520,0
|
|
20250225,175400,6301642590,3520,3520,3520,3520,0
|
|
20250225,175300,6301642590,3520,3520,3520,3520,0
|
|
20250225,175200,6301642590,3520,3520,3520,3520,0
|
|
20250225,175100,6301642590,3520,3520,3520,3520,0
|
|
20250225,175000,6301642590,3520,3520,3520,3520,0
|
|
20250225,174900,6301642590,3520,3520,3520,3520,0
|
|
20250225,174800,6301642590,3520,3520,3520,3520,0
|
|
20250225,174700,6301642590,3520,3520,3520,3520,0
|
|
20250225,174600,6301642590,3520,3520,3520,3520,0
|
|
20250225,174500,6301642590,3520,3520,3520,3520,0
|
|
20250225,174400,6301642590,3520,3520,3520,3520,0
|
|
20250225,174300,6301642590,3520,3520,3520,3520,0
|
|
20250225,174200,6301642590,3520,3520,3520,3520,0
|
|
20250225,174100,6301642590,3520,3520,3520,3520,0
|
|
20250225,174000,6301642590,3520,3520,3520,3520,0
|
|
20250225,173900,6301642590,3520,3520,3520,3520,0
|
|
20250225,173800,6301642590,3520,3520,3520,3520,0
|
|
20250225,173700,6301642590,3520,3520,3520,3520,0
|
|
20250225,173600,6301642590,3520,3520,3520,3520,0
|
|
20250225,173500,6301642590,3520,3520,3520,3520,0
|
|
20250225,173400,6301642590,3520,3520,3520,3520,0
|
|
20250225,173300,6301642590,3520,3520,3520,3520,0
|
|
20250225,173200,6301642590,3520,3520,3520,3520,0
|
|
20250225,173100,6301642590,3520,3520,3520,3520,0
|
|
20250225,173000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,172900,6301642590,3520,3520,3520,3520,0
|
|
20250225,172800,6301642590,3520,3520,3520,3520,0
|
|
20250225,172700,6301642590,3520,3520,3520,3520,0
|
|
20250225,172600,6301642590,3520,3520,3520,3520,0
|
|
20250225,172500,6301642590,3520,3520,3520,3520,0
|
|
20250225,172400,6301642590,3520,3520,3520,3520,0
|
|
20250225,172300,6301642590,3520,3520,3520,3520,0
|
|
20250225,172200,6301642590,3520,3520,3520,3520,0
|
|
20250225,172100,6301642590,3520,3520,3520,3520,0
|
|
20250225,172000,6301642590,3520,3520,3520,3520,0
|
|
20250225,171900,6301642590,3520,3520,3520,3520,0
|
|
20250225,171800,6301642590,3520,3520,3520,3520,0
|
|
20250225,171700,6301642590,3520,3520,3520,3520,0
|
|
20250225,171600,6301642590,3520,3520,3520,3520,0
|
|
20250225,171500,6301642590,3520,3520,3520,3520,0
|
|
20250225,171400,6301642590,3520,3520,3520,3520,0
|
|
20250225,171300,6301642590,3520,3520,3520,3520,0
|
|
20250225,171200,6301642590,3520,3520,3520,3520,0
|
|
20250225,171100,6301642590,3520,3520,3520,3520,0
|
|
20250225,171000,6301642590,3520,3520,3520,3520,0
|
|
20250225,170900,6301642590,3520,3520,3520,3520,0
|
|
20250225,170800,6301642590,3520,3520,3520,3520,0
|
|
20250225,170700,6301642590,3520,3520,3520,3520,0
|
|
20250225,170600,6301642590,3520,3520,3520,3520,0
|
|
20250225,170500,6301642590,3520,3520,3520,3520,0
|
|
20250225,170400,6301642590,3520,3520,3520,3520,0
|
|
20250225,170300,6301642590,3520,3520,3520,3520,0
|
|
20250225,170200,6301642590,3520,3520,3520,3520,0
|
|
20250225,170100,6301642590,3520,3520,3520,3520,0
|
|
20250225,170000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,165900,6301642590,3520,3520,3520,3520,0
|
|
20250225,165800,6301642590,3520,3520,3520,3520,0
|
|
20250225,165700,6301642590,3520,3520,3520,3520,0
|
|
20250225,165600,6301642590,3520,3520,3520,3520,0
|
|
20250225,165500,6301642590,3520,3520,3520,3520,0
|
|
20250225,165400,6301642590,3520,3520,3520,3520,0
|
|
20250225,165300,6301642590,3520,3520,3520,3520,0
|
|
20250225,165200,6301642590,3520,3520,3520,3520,0
|
|
20250225,165100,6301642590,3520,3520,3520,3520,0
|
|
20250225,165000,6301642590,3520,3520,3520,3520,0
|
|
20250225,164900,6301642590,3520,3520,3520,3520,0
|
|
20250225,164800,6301642590,3520,3520,3520,3520,0
|
|
20250225,164700,6301642590,3520,3520,3520,3520,0
|
|
20250225,164600,6301642590,3520,3520,3520,3520,0
|
|
20250225,164500,6301642590,3520,3520,3520,3520,0
|
|
20250225,164400,6301642590,3520,3520,3520,3520,0
|
|
20250225,164300,6301642590,3520,3520,3520,3520,0
|
|
20250225,164200,6301642590,3520,3520,3520,3520,0
|
|
20250225,164100,6301642590,3520,3520,3520,3520,0
|
|
20250225,164000,6301642590,3520,3520,3520,3520,0
|
|
20250225,163900,6301642590,3520,3520,3520,3520,0
|
|
20250225,163800,6301642590,3520,3520,3520,3520,0
|
|
20250225,163700,6301642590,3520,3520,3520,3520,0
|
|
20250225,163600,6301642590,3520,3520,3520,3520,0
|
|
20250225,163500,6301642590,3520,3520,3520,3520,0
|
|
20250225,163400,6301642590,3520,3520,3520,3520,0
|
|
20250225,163300,6301642590,3520,3520,3520,3520,0
|
|
20250225,163200,6301642590,3520,3520,3520,3520,0
|
|
20250225,163100,6301642590,3520,3520,3520,3520,0
|
|
20250225,163000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,162900,6301642590,3520,3520,3520,3520,0
|
|
20250225,162800,6301642590,3520,3520,3520,3520,0
|
|
20250225,162700,6301642590,3520,3520,3520,3520,0
|
|
20250225,162600,6301642590,3520,3520,3520,3520,0
|
|
20250225,162500,6301642590,3520,3520,3520,3520,0
|
|
20250225,162400,6301642590,3520,3520,3520,3520,0
|
|
20250225,162300,6301642590,3520,3520,3520,3520,0
|
|
20250225,162200,6301642590,3520,3520,3520,3520,0
|
|
20250225,162100,6301642590,3520,3520,3520,3520,0
|
|
20250225,162000,6301642590,3520,3520,3520,3520,0
|
|
20250225,161900,6301642590,3520,3520,3520,3520,0
|
|
20250225,161800,6301642590,3520,3520,3520,3520,0
|
|
20250225,161700,6301642590,3520,3520,3520,3520,0
|
|
20250225,161600,6301642590,3520,3520,3520,3520,0
|
|
20250225,161500,6301642590,3520,3520,3520,3520,0
|
|
20250225,161400,6301642590,3520,3520,3520,3520,0
|
|
20250225,161300,6301642590,3520,3520,3520,3520,0
|
|
20250225,161200,6301642590,3520,3520,3520,3520,0
|
|
20250225,161100,6301642590,3520,3520,3520,3520,0
|
|
20250225,161000,6301642590,3520,3520,3520,3520,0
|
|
20250225,160900,6301642590,3520,3520,3520,3520,0
|
|
20250225,160800,6301642590,3520,3520,3520,3520,0
|
|
20250225,160700,6301642590,3520,3520,3520,3520,0
|
|
20250225,160600,6301642590,3520,3520,3520,3520,0
|
|
20250225,160500,6301642590,3520,3520,3520,3520,0
|
|
20250225,160400,6301642590,3520,3520,3520,3520,0
|
|
20250225,160300,6301642590,3520,3520,3520,3520,0
|
|
20250225,160200,6301642590,3520,3520,3520,3520,0
|
|
20250225,160100,6301642590,3520,3520,3520,3520,0
|
|
20250225,160000,6301642590,3520,3520,3520,3520,28922
|
|
20250225,155900,6301642590,3520,3520,3520,3520,0
|
|
20250225,155800,6301642590,3520,3520,3520,3520,0
|
|
20250225,155700,6301642590,3520,3520,3520,3520,0
|
|
20250225,155600,6301642590,3520,3520,3520,3520,0
|
|
20250225,155500,6301642590,3520,3520,3520,3520,0
|
|
20250225,155400,6301642590,3520,3520,3520,3520,0
|
|
20250225,155300,6301642590,3520,3520,3520,3520,0
|
|
20250225,155200,6301642590,3520,3520,3520,3520,0
|
|
20250225,155100,6301642590,3520,3520,3520,3520,0
|
|
20250225,155000,6301642590,3520,3520,3520,3520,0
|
|
20250225,154900,6301642590,3520,3520,3520,3520,0
|
|
20250225,154800,6301642590,3520,3520,3520,3520,0
|
|
20250225,154700,6301642590,3520,3520,3520,3520,0
|
|
20250225,154600,6301642590,3520,3520,3520,3520,0
|
|
20250225,154500,6301642590,3520,3520,3520,3520,0
|
|
20250225,154400,6301642590,3520,3520,3520,3520,0
|
|
20250225,154300,6301642590,3520,3520,3520,3520,0
|
|
20250225,154200,6301642590,3520,3520,3520,3520,0
|
|
20250225,154100,6301642590,3520,3520,3520,3520,0
|
|
20250225,154000,6301642590,3520,3520,3520,3520,0
|
|
20250225,153900,6301642590,3520,3520,3520,3520,0
|
|
20250225,153800,6301642590,3520,3520,3520,3520,0
|
|
20250225,153700,6301642590,3520,3520,3520,3520,0
|
|
20250225,153600,6301642590,3520,3520,3520,3520,0
|
|
20250225,153500,6301642590,3520,3520,3520,3520,0
|
|
20250225,153400,6301642590,3520,3520,3520,3520,0
|
|
20250225,153300,6301642590,3520,3520,3520,3520,0
|
|
20250225,153200,6301642590,3520,3520,3520,3520,0
|
|
20250225,153100,6301642590,3520,3520,3520,3520,0
|
|
20250225,153000,6301642590,3520,3520,3520,3520,57844
|
|
20250225,152900,6199837150,3530,3530,3530,3530,0
|
|
20250225,152800,6199837150,3530,3530,3530,3530,0
|
|
20250225,152700,6199837150,3530,3530,3530,3530,0
|
|
20250225,152600,6199837150,3530,3530,3530,3530,0
|
|
20250225,152500,6199837150,3530,3530,3530,3530,0
|
|
20250225,152400,6199837150,3530,3530,3530,3530,0
|
|
20250225,152300,6199837150,3530,3530,3530,3530,0
|
|
20250225,152200,6199837150,3530,3530,3530,3530,0
|
|
20250225,152100,6199837150,3530,3530,3530,3530,0
|
|
20250225,152000,6199837150,3530,3530,3530,3530,0
|
|
20250225,151900,6199837150,3530,3530,3530,3525,4065
|
|
20250225,151800,6185489115,3530,3530,3530,3530,382
|
|
20250225,151700,6184140655,3530,3530,3535,3530,7630
|
|
20250225,151600,6157188095,3520,3535,3535,3520,169
|
|
20250225,151500,6156593155,3520,3535,3535,3520,2828
|
|
20250225,151400,6146598660,3535,3530,3535,3520,6733
|
|
20250225,151300,6122846975,3525,3530,3530,3525,190
|
|
20250225,151200,6122177215,3530,3520,3530,3520,1980
|
|
20250225,151100,6115192775,3520,3530,3530,3520,3289
|
|
20250225,151000,6103587700,3530,3530,3535,3530,1666
|
|
20250225,150900,6097705965,3530,3530,3535,3530,586
|
|
20250225,150800,6095637095,3530,3535,3535,3530,1916
|
|
20250225,150700,6088873305,3535,3525,3535,3525,2602
|
|
20250225,150600,6079695305,3530,3530,3530,3515,951
|
|
20250225,150500,6076350135,3530,3520,3535,3520,562
|
|
20250225,150400,6074368450,3520,3515,3535,3505,13323
|
|
20250225,150300,6027471285,3515,3505,3515,3505,574
|
|
20250225,150200,6025458575,3505,3515,3520,3505,9547
|
|
20250225,150100,5991995210,3510,3520,3520,3505,660
|
|
20250225,150000,5989679690,3520,3510,3520,3510,5270
|
|
20250225,145900,5971175495,3510,3515,3515,3510,2449
|
|
20250225,145800,5962574430,3515,3515,3515,3515,249
|
|
20250225,145700,5961699195,3515,3515,3515,3515,558
|
|
20250225,145600,5959737825,3510,3520,3520,3510,3761
|
|
20250225,145500,5946514180,3525,3520,3525,3510,1791
|
|
20250225,145400,5940210050,3520,3520,3525,3510,8169
|
|
20250225,145300,5911462570,3520,3525,3525,3520,371
|
|
20250225,145200,5910156375,3525,3535,3535,3525,886
|
|
20250225,145100,5907032155,3530,3530,3535,3530,364
|
|
20250225,145000,5905747225,3530,3530,3535,3530,241
|
|
20250225,144900,5904896460,3530,3535,3535,3530,18
|
|
20250225,144800,5904832900,3530,3530,3535,3530,2294
|
|
20250225,144700,5896735070,3535,3540,3540,3535,69
|
|
20250225,144600,5896491055,3540,3540,3540,3530,1029
|
|
20250225,144500,5892850095,3530,3525,3535,3520,3137
|
|
20250225,144400,5881774615,3525,3525,3530,3525,365
|
|
20250225,144300,5880487490,3535,3530,3535,3520,2740
|
|
20250225,144200,5870815600,3540,3520,3540,3520,2124
|
|
20250225,144100,5863320360,3520,3515,3520,3510,380
|
|
20250225,144000,5861986455,3505,3525,3525,3505,7183
|
|
20250225,143900,5836781565,3515,3520,3520,3515,1249
|
|
20250225,143800,5832388185,3525,3520,3525,3520,129
|
|
20250225,143700,5831934100,3520,3520,3525,3520,531
|
|
20250225,143600,5830064965,3525,3530,3530,3525,551
|
|
20250225,143500,5828122625,3525,3530,3530,3525,88
|
|
20250225,143400,5827811990,3535,3530,3535,3530,1632
|
|
20250225,143300,5822045130,3535,3540,3540,3535,43
|
|
20250225,143200,5821893075,3540,3540,3540,3535,1398
|
|
20250225,143100,5816950055,3545,3545,3550,3540,737
|
|
20250225,143000,5814337350,3555,3550,3555,3545,4246
|
|
20250225,142900,5799273015,3550,3545,3550,3540,3876
|
|
20250225,142800,5785534095,3540,3555,3555,3540,8669
|
|
20250225,142700,5754833670,3560,3570,3570,3555,4575
|
|
20250225,142600,5738531300,3570,3565,3570,3565,746
|
|
20250225,142500,5735871800,3565,3555,3565,3555,1044
|
|
20250225,142400,5732157015,3555,3560,3560,3550,589
|
|
20250225,142300,5730061025,3565,3565,3565,3565,5
|
|
20250225,142200,5730043200,3560,3550,3560,3550,3146
|
|
20250225,142100,5718843490,3560,3555,3560,3555,106
|
|
20250225,142000,5718466290,3555,3555,3555,3555,14
|
|
20250225,141900,5718416520,3555,3560,3560,3550,383
|
|
20250225,141800,5717056235,3550,3550,3550,3550,3
|
|
20250225,141700,5717045585,3550,3555,3555,3550,2723
|
|
20250225,141600,5707376185,3550,3555,3555,3550,437
|
|
20250225,141500,5705824325,3555,3560,3560,3545,1890
|
|
20250225,141400,5699117225,3550,3555,3555,3550,1548
|
|
20250225,141300,5693618970,3555,3550,3555,3550,3042
|
|
20250225,141200,5682805850,3555,3550,3555,3550,101
|
|
20250225,141100,5682447295,3550,3550,3550,3550,893
|
|
20250225,141000,5679277145,3545,3550,3550,3545,448
|
|
20250225,140900,5677687310,3555,3550,3555,3550,1446
|
|
20250225,140800,5672553990,3550,3550,3550,3550,142
|
|
20250225,140700,5672049890,3550,3550,3550,3550,63
|
|
20250225,140600,5671826240,3550,3540,3550,3540,156
|
|
20250225,140500,5671272500,3550,3545,3550,3540,1498
|
|
20250225,140400,5665958155,3540,3545,3550,3540,3318
|
|
20250225,140300,5654195735,3545,3545,3545,3545,540
|
|
20250225,140200,5652281435,3545,3560,3560,3545,3721
|
|
20250225,140100,5639069935,3560,3560,3560,3550,200
|
|
20250225,140000,5638358935,3560,3560,3560,3555,801
|
|
20250225,135900,5635511275,3560,3560,3560,3560,123
|
|
20250225,135800,5635073395,3560,3560,3565,3560,416
|
|
20250225,135700,5633592070,3560,3570,3570,3560,1066
|
|
20250225,135600,5629796075,3570,3565,3570,3565,3181
|
|
20250225,135500,5618455310,3565,3565,3565,3565,271
|
|
20250225,135400,5617489195,3560,3570,3575,3560,1400
|
|
20250225,135300,5612492060,3575,3575,3575,3575,1
|
|
20250225,135200,5612488485,3550,3560,3580,3550,3453
|
|
20250225,135100,5600168790,3540,3540,3540,3540,1
|
|
20250225,135000,5600165250,3540,3560,3565,3540,744
|
|
20250225,134900,5597516960,3565,3565,3570,3535,2656
|
|
20250225,134800,5588075385,3550,3565,3580,3550,4731
|
|
20250225,134700,5571218275,3560,3550,3565,3545,3175
|
|
20250225,134600,5559943460,3550,3530,3560,3530,10213
|
|
20250225,134500,5523686125,3530,3530,3530,3525,22
|
|
20250225,134400,5523608470,3525,3520,3525,3520,587
|
|
20250225,134300,5521539350,3520,3525,3525,3520,1367
|
|
20250225,134200,5516722095,3525,3525,3530,3525,2091
|
|
20250225,134100,5509346905,3530,3530,3530,3525,224
|
|
20250225,134000,5508556650,3530,3525,3530,3525,1539
|
|
20250225,133900,5503131400,3525,3525,3525,3520,137
|
|
20250225,133800,5502649140,3520,3520,3520,3520,799
|
|
20250225,133700,5499836660,3520,3520,3520,3520,0
|
|
20250225,133600,5499836660,3520,3515,3520,3515,557
|
|
20250225,133500,5497876300,3520,3520,3520,3520,0
|
|
20250225,133400,5497876300,3520,3520,3520,3520,115
|
|
20250225,133300,5497471500,3520,3525,3525,3520,366
|
|
20250225,133200,5496183135,3515,3520,3520,3515,919
|
|
20250225,133100,5492949435,3520,3520,3520,3515,602
|
|
20250225,133000,5490831755,3515,3530,3530,3515,2661
|
|
20250225,132900,5481462005,3530,3540,3550,3530,3163
|
|
20250225,132800,5470263845,3540,3535,3550,3535,545
|
|
20250225,132700,5468334700,3550,3535,3550,3535,31
|
|
20250225,132600,5468225100,3550,3530,3550,3530,3350
|
|
20250225,132500,5456361815,3535,3530,3535,3530,383
|
|
20250225,132400,5455009800,3530,3530,3530,3525,477
|
|
20250225,132300,5453327505,3530,3525,3530,3525,355
|
|
20250225,132200,5452075355,3525,3535,3535,3525,1057
|
|
20250225,132100,5448340375,3535,3530,3545,3530,3301
|
|
20250225,132000,5436657390,3530,3525,3530,3525,3534
|
|
20250225,131900,5424184055,3530,3525,3530,3525,4057
|
|
20250225,131800,5409880240,3525,3525,3530,3525,167
|
|
20250225,131700,5409291515,3530,3525,3530,3520,3621
|
|
20250225,131600,5396528390,3525,3525,3525,3525,181
|
|
20250225,131500,5395890365,3525,3520,3525,3520,4985
|
|
20250225,131400,5378330445,3520,3510,3520,3510,10690
|
|
20250225,131300,5340806255,3505,3510,3510,3505,907
|
|
20250225,131200,5337626470,3510,3505,3510,3505,429
|
|
20250225,131100,5336122805,3510,3510,3510,3510,325
|
|
20250225,131000,5334982055,3515,3515,3520,3510,848
|
|
20250225,130900,5332003255,3515,3510,3515,3510,263
|
|
20250225,130800,5331079725,3505,3500,3510,3500,3539
|
|
20250225,130700,5318691220,3520,3505,3520,3505,5484
|
|
20250225,130600,5299455990,3495,3500,3505,3495,2868
|
|
20250225,130500,5289423470,3505,3510,3510,3505,5278
|
|
20250225,130400,5270898495,3515,3510,3515,3500,375
|
|
20250225,130300,5269581745,3515,3500,3515,3500,1576
|
|
20250225,130200,5264054280,3500,3505,3505,3500,114
|
|
20250225,130100,5263654770,3500,3495,3500,3495,1155
|
|
20250225,130000,5259617330,3500,3500,3500,3495,345
|
|
20250225,125900,5258409890,3495,3490,3495,3490,1520
|
|
20250225,125800,5253102770,3490,3500,3500,3490,728
|
|
20250225,125700,5250558130,3505,3505,3505,3505,606
|
|
20250225,125600,5248434100,3505,3510,3510,3490,2293
|
|
20250225,125500,5240406680,3520,3520,3520,3510,6375
|
|
20250225,125400,5217969680,3520,3500,3520,3495,9129
|
|
20250225,125300,5185886180,3500,3495,3500,3485,1392
|
|
20250225,125200,5181028975,3500,3510,3510,3500,3133
|
|
20250225,125100,5170057990,3510,3510,3510,3510,488
|
|
20250225,125000,5168345110,3510,3510,3510,3510,752
|
|
20250225,124900,5165705590,3510,3490,3510,3490,4602
|
|
20250225,124800,5149604880,3485,3485,3485,3485,2062
|
|
20250225,124700,5142418810,3485,3490,3490,3485,2842
|
|
20250225,124600,5132512515,3495,3490,3495,3490,1095
|
|
20250225,124500,5128690805,3490,3485,3490,3485,985
|
|
20250225,124400,5125257365,3480,3485,3485,3480,533
|
|
20250225,124300,5123400400,3485,3490,3490,3485,503
|
|
20250225,124200,5121646675,3490,3495,3495,3490,21
|
|
20250225,124100,5121573330,3490,3485,3490,3485,78
|
|
20250225,124000,5121301135,3490,3485,3500,3485,304
|
|
20250225,123900,5120241665,3480,3495,3495,3480,360
|
|
20250225,123800,5118987710,3495,3480,3495,3475,745
|
|
20250225,123700,5116391390,3475,3480,3480,3475,7224
|
|
20250225,123600,5091287055,3480,3475,3480,3475,369
|
|
20250225,123500,5090003880,3475,3500,3500,3475,555
|
|
20250225,123400,5088065010,3495,3485,3495,3480,2627
|
|
20250225,123300,5078906570,3485,3475,3485,3470,2750
|
|
20250225,123200,5069351795,3475,3480,3485,3475,4226
|
|
20250225,123100,5054649115,3480,3480,3480,3480,4211
|
|
20250225,123000,5039994835,3485,3500,3500,3485,1339
|
|
20250225,122900,5035326160,3500,3485,3500,3485,409
|
|
20250225,122800,5033900765,3485,3500,3500,3485,976
|
|
20250225,122700,5030495460,3500,3500,3500,3495,220
|
|
20250225,122600,5029725470,3500,3495,3500,3495,12
|
|
20250225,122500,5029683475,3495,3505,3510,3495,2334
|
|
20250225,122400,5021515690,3510,3520,3520,3500,1052
|
|
20250225,122300,5017828355,3520,3500,3520,3500,10709
|
|
20250225,122200,4980296005,3500,3490,3500,3480,3505
|
|
20250225,122100,4968061465,3490,3495,3495,3490,241
|
|
20250225,122000,4967219735,3495,3490,3500,3480,1655
|
|
20250225,121900,4961443605,3485,3490,3490,3485,3419
|
|
20250225,121800,4949521520,3500,3505,3510,3490,15109
|
|
20250225,121700,4896679015,3505,3505,3510,3505,5356
|
|
20250225,121600,4877906225,3505,3510,3510,3505,2496
|
|
20250225,121500,4869154435,3515,3515,3515,3510,441
|
|
20250225,121400,4867605995,3510,3500,3515,3500,2857
|
|
20250225,121300,4857599555,3500,3505,3510,3500,17368
|
|
20250225,121200,4796779265,3500,3505,3510,3500,6283
|
|
20250225,121100,4774772420,3505,3510,3510,3505,5934
|
|
20250225,121000,4753958985,3510,3515,3520,3510,1815
|
|
20250225,120900,4747583125,3515,3515,3520,3515,3839
|
|
20250225,120800,4734084085,3515,3535,3540,3515,14126
|
|
20250225,120700,4684295490,3535,3545,3545,3535,6000
|
|
20250225,120600,4663073485,3545,3540,3545,3540,73
|
|
20250225,120500,4662815060,3540,3540,3550,3540,1410
|
|
20250225,120400,4657823350,3550,3545,3550,3540,434
|
|
20250225,120300,4656285575,3545,3535,3545,3535,753
|
|
20250225,120200,4653620720,3535,3535,3535,3535,172
|
|
20250225,120100,4653012700,3540,3540,3540,3535,1460
|
|
20250225,120000,4647846590,3535,3535,3545,3535,945
|
|
20250225,115900,4644506005,3535,3540,3540,3535,1614
|
|
20250225,115800,4638798955,3540,3545,3545,3540,1391
|
|
20250225,115700,4633874810,3540,3545,3545,3540,1238
|
|
20250225,115600,4629492035,3535,3535,3535,3530,900
|
|
20250225,115500,4626312340,3550,3550,3550,3535,1096
|
|
20250225,115400,4622435715,3535,3545,3550,3535,2923
|
|
20250225,115300,4612099885,3540,3550,3555,3540,2711
|
|
20250225,115200,4602489215,3560,3560,3560,3550,600
|
|
20250225,115100,4600358470,3560,3555,3560,3555,194
|
|
20250225,115000,4599667835,3555,3555,3555,3555,1056
|
|
20250225,114900,4595913755,3560,3565,3565,3560,1232
|
|
20250225,114800,4591527830,3565,3565,3570,3565,816
|
|
20250225,114700,4588615135,3565,3560,3565,3560,321
|
|
20250225,114600,4587471810,3555,3535,3555,3535,1998
|
|
20250225,114500,4580394000,3535,3530,3535,3530,2686
|
|
20250225,114400,4570912365,3525,3530,3545,3525,2480
|
|
20250225,114300,4562144900,3530,3540,3540,3530,383
|
|
20250225,114200,4560791905,3540,3525,3545,3525,105
|
|
20250225,114100,4560421525,3525,3530,3540,3525,2228
|
|
20250225,114000,4552561165,3525,3535,3535,3525,2062
|
|
20250225,113900,4545283280,3550,3545,3550,3535,4455
|
|
20250225,113800,4529520465,3545,3550,3550,3540,5890
|
|
20250225,113700,4508624030,3555,3555,3555,3555,2745
|
|
20250225,113600,4498865555,3555,3560,3560,3555,5725
|
|
20250225,113500,4478512135,3560,3565,3565,3560,819
|
|
20250225,113400,4475595980,3565,3560,3565,3560,2
|
|
20250225,113300,4475588855,3555,3560,3565,3555,1517
|
|
20250225,113200,4470187215,3565,3560,3565,3555,1182
|
|
20250225,113100,4465977105,3555,3555,3560,3555,780
|
|
20250225,113000,4463201805,3555,3565,3565,3555,556
|
|
20250225,112900,4461225175,3565,3555,3565,3555,299
|
|
20250225,112800,4460162155,3555,3560,3565,3555,4857
|
|
20250225,112700,4442881065,3565,3555,3570,3555,676
|
|
20250225,112600,4440471035,3555,3560,3560,3555,781
|
|
20250225,112500,4437693025,3555,3560,3560,3555,5118
|
|
20250225,112400,4419488520,3560,3560,3570,3560,3092
|
|
20250225,112300,4408480000,3560,3555,3570,3555,1636
|
|
20250225,112200,4402661155,3555,3560,3560,3555,2872
|
|
20250225,112100,4392447605,3560,3580,3580,3555,17795
|
|
20250225,112000,4328896895,3580,3580,3585,3580,2814
|
|
20250225,111900,4318822275,3585,3585,3585,3585,2216
|
|
20250225,111800,4310877915,3585,3585,3585,3585,2275
|
|
20250225,111700,4302722040,3585,3590,3590,3580,1491
|
|
20250225,111600,4297378310,3580,3610,3610,3580,16517
|
|
20250225,111500,4237933460,3615,3610,3615,3610,299
|
|
20250225,111400,4236853210,3610,3615,3615,3610,188
|
|
20250225,111300,4236174255,3615,3615,3615,3610,1264
|
|
20250225,111200,4231607495,3615,3615,3620,3610,783
|
|
20250225,111100,4228777595,3615,3605,3615,3605,1968
|
|
20250225,111000,4221671625,3605,3605,3610,3605,340
|
|
20250225,110900,4220445920,3605,3605,3605,3600,1683
|
|
20250225,110800,4214378830,3605,3610,3610,3605,849
|
|
20250225,110700,4211316605,3605,3610,3610,3605,815
|
|
20250225,110600,4208374505,3610,3610,3610,3610,3005
|
|
20250225,110500,4197526455,3605,3600,3605,3600,507
|
|
20250225,110400,4195698750,3600,3600,3605,3600,3421
|
|
20250225,110300,4183382545,3600,3610,3610,3600,6843
|
|
20250225,110200,4158747640,3610,3610,3610,3600,6451
|
|
20250225,110100,4135496275,3610,3615,3615,3610,4007
|
|
20250225,110000,4121027945,3615,3620,3620,3610,1539
|
|
20250225,105900,4115465095,3620,3625,3625,3620,1392
|
|
20250225,105800,4110426045,3625,3625,3625,3620,141
|
|
20250225,105700,4109915560,3625,3620,3625,3620,812
|
|
20250225,105600,4106976090,3620,3625,3625,3620,568
|
|
20250225,105500,4104919925,3620,3615,3620,3610,485
|
|
20250225,105400,4103166105,3620,3620,3625,3615,6386
|
|
20250225,105300,4080046950,3620,3620,3625,3605,9789
|
|
20250225,105200,4044633665,3630,3635,3635,3625,4917
|
|
20250225,105100,4026798950,3635,3635,3635,3635,386
|
|
20250225,105000,4025395840,3635,3635,3635,3635,679
|
|
20250225,104900,4022927675,3635,3635,3635,3635,330
|
|
20250225,104800,4021728125,3635,3630,3640,3630,221
|
|
20250225,104700,4020924540,3630,3640,3640,3630,7985
|
|
20250225,104600,3991916340,3640,3635,3640,3635,5893
|
|
20250225,104500,3970490230,3635,3635,3640,3635,2066
|
|
20250225,104400,3962979810,3635,3630,3635,3625,2417
|
|
20250225,104300,3954201220,3630,3645,3645,3630,14443
|
|
20250225,104200,3901696955,3645,3645,3645,3640,4001
|
|
20250225,104100,3887126480,3645,3650,3650,3645,2559
|
|
20250225,104000,3877795695,3645,3650,3660,3645,5764
|
|
20250225,103900,3856759165,3650,3665,3665,3650,1762
|
|
20250225,103800,3850320205,3655,3670,3670,3655,1149
|
|
20250225,103700,3846120415,3670,3670,3670,3655,3971
|
|
20250225,103600,3831580410,3670,3675,3675,3670,3107
|
|
20250225,103500,3820172350,3675,3675,3680,3675,6826
|
|
20250225,103400,3795083350,3680,3660,3685,3660,14483
|
|
20250225,103300,3741831815,3660,3670,3670,3660,1167
|
|
20250225,103200,3737555335,3670,3670,3680,3670,851
|
|
20250225,103100,3734426135,3675,3675,3680,3665,1342
|
|
20250225,103000,3729504105,3675,3670,3675,3670,464
|
|
20250225,102900,3727798955,3675,3670,3675,3660,1926
|
|
20250225,102800,3720737315,3670,3680,3680,3670,4861
|
|
20250225,102700,3702871990,3680,3675,3680,3675,949
|
|
20250225,102600,3699380370,3680,3680,3680,3675,787
|
|
20250225,102500,3696487460,3680,3680,3680,3675,2793
|
|
20250225,102400,3686219120,3675,3675,3685,3675,1817
|
|
20250225,102300,3679537780,3685,3700,3700,3675,15220
|
|
20250225,102200,3623405555,3695,3680,3695,3675,3802
|
|
20250225,102100,3609375130,3680,3665,3680,3665,5570
|
|
20250225,102000,3588908350,3665,3670,3670,3660,1692
|
|
20250225,101900,3582705435,3670,3660,3670,3655,1334
|
|
20250225,101800,3577815800,3660,3665,3670,3660,1038
|
|
20250225,101700,3574012495,3665,3660,3665,3660,701
|
|
20250225,101600,3571443440,3655,3665,3665,3650,3471
|
|
20250225,101500,3558762795,3665,3670,3670,3655,4717
|
|
20250225,101400,3541501440,3665,3695,3695,3665,41220
|
|
20250225,101300,3389729500,3695,3690,3700,3690,3313
|
|
20250225,101200,3377483850,3690,3685,3695,3685,2922
|
|
20250225,101100,3366700135,3680,3675,3685,3675,2314
|
|
20250225,101000,3358179710,3675,3685,3685,3675,3138
|
|
20250225,100900,3346627700,3685,3680,3695,3675,6835
|
|
20250225,100800,3321469270,3680,3690,3700,3680,11554
|
|
20250225,100700,3278802690,3690,3690,3690,3680,7982
|
|
20250225,100600,3249376795,3690,3680,3690,3675,4038
|
|
20250225,100500,3234516915,3675,3685,3685,3675,4437
|
|
20250225,100400,3218193680,3680,3680,3685,3675,4718
|
|
20250225,100300,3200835030,3680,3685,3685,3670,2341
|
|
20250225,100200,3192226950,3665,3670,3685,3665,8728
|
|
20250225,100100,3160204210,3670,3695,3695,3665,41163
|
|
20250225,100000,3008330315,3695,3680,3700,3680,17385
|
|
20250225,095900,2944195440,3670,3675,3685,3670,5628
|
|
20250225,095800,2923515995,3670,3655,3670,3650,3817
|
|
20250225,095700,2909554830,3660,3650,3660,3650,393
|
|
20250225,095600,2908116950,3650,3655,3660,3645,2319
|
|
20250225,095500,2899652755,3660,3645,3665,3640,4132
|
|
20250225,095400,2884588105,3640,3665,3665,3635,8668
|
|
20250225,095300,2852970925,3660,3690,3690,3660,5350
|
|
20250225,095200,2833297090,3685,3650,3690,3650,4018
|
|
20250225,095100,2818547300,3650,3640,3655,3635,2328
|
|
20250225,095000,2810072975,3640,3655,3665,3640,4250
|
|
20250225,094900,2794570540,3655,3635,3660,3635,2915
|
|
20250225,094800,2783908160,3655,3650,3655,3635,4718
|
|
20250225,094700,2766728800,3650,3670,3670,3650,2095
|
|
20250225,094600,2759064695,3670,3630,3670,3630,4764
|
|
20250225,094500,2741632775,3630,3645,3645,3600,24065
|
|
20250225,094400,2654550980,3645,3645,3665,3645,18800
|
|
20250225,094300,2585850260,3645,3655,3655,3640,5015
|
|
20250225,094200,2567557355,3650,3650,3675,3645,32049
|
|
20250225,094100,2450358850,3650,3675,3680,3650,13761
|
|
20250225,094000,2399880495,3680,3685,3710,3675,10235
|
|
20250225,093900,2362156450,3685,3710,3710,3680,5388
|
|
20250225,093800,2342296480,3710,3725,3725,3695,38425
|
|
20250225,093700,2199807705,3725,3705,3730,3685,35250
|
|
20250225,093600,2069143810,3710,3685,3710,3680,24269
|
|
20250225,093500,1979453930,3685,3660,3685,3660,11315
|
|
20250225,093400,1937850255,3665,3655,3680,3655,11420
|
|
20250225,093300,1895988185,3660,3660,3665,3635,14509
|
|
20250225,093200,1843027145,3660,3650,3680,3645,18247
|
|
20250225,093100,1776227540,3650,3655,3665,3635,12192
|
|
20250225,093000,1731703155,3660,3645,3660,3630,20294
|
|
20250225,092900,1657657250,3650,3600,3660,3595,12773
|
|
20250225,092800,1611249025,3595,3580,3595,3575,4430
|
|
20250225,092700,1595345700,3580,3535,3580,3530,13149
|
|
20250225,092600,1548617675,3535,3535,3535,3525,2975
|
|
20250225,092500,1538118010,3535,3535,3545,3535,2722
|
|
20250225,092400,1528487405,3535,3540,3550,3535,8463
|
|
20250225,092300,1498499450,3540,3545,3545,3525,4125
|
|
20250225,092200,1483935090,3535,3550,3560,3530,3568
|
|
20250225,092100,1471315045,3550,3535,3550,3520,3072
|
|
20250225,092000,1460462475,3550,3525,3550,3515,4921
|
|
20250225,091900,1443043110,3545,3515,3545,3510,2763
|
|
20250225,091800,1433280385,3510,3495,3515,3495,2339
|
|
20250225,091700,1425071435,3495,3500,3505,3490,8095
|
|
20250225,091600,1396762735,3485,3470,3505,3470,15122
|
|
20250225,091500,1344152135,3470,3530,3530,3470,32052
|
|
20250225,091400,1232069665,3530,3530,3540,3520,1932
|
|
20250225,091300,1225254470,3530,3520,3540,3510,9134
|
|
20250225,091200,1193013945,3520,3535,3535,3510,15746
|
|
20250225,091100,1137573205,3535,3550,3555,3525,5762
|
|
20250225,091000,1117141635,3545,3530,3555,3530,9031
|
|
20250225,090900,1085139695,3530,3490,3530,3485,7817
|
|
20250225,090800,1057728225,3490,3485,3545,3455,35387
|
|
20250225,090700,934068735,3500,3535,3540,3480,30427
|
|
20250225,090600,827371830,3540,3565,3580,3540,20031
|
|
20250225,090500,756119115,3565,3580,3595,3525,36724
|
|
20250225,090400,625317655,3580,3630,3635,3580,13709
|
|
20250225,090300,575925630,3640,3635,3650,3620,12379
|
|
20250225,090200,530911685,3650,3640,3655,3620,23662
|
|
20250225,090100,444848110,3630,3570,3690,3510,57127
|
|
20250225,090000,239185105,3570,3620,3625,3565,64244
|