638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,193500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,193400,2906816335,3470,3470,3470,3470,0
|
|
20250213,193300,2906816335,3470,3470,3470,3470,0
|
|
20250213,193200,2906816335,3470,3470,3470,3470,0
|
|
20250213,193100,2906816335,3470,3470,3470,3470,0
|
|
20250213,193000,2906816335,3470,3470,3470,3470,0
|
|
20250213,192900,2906816335,3470,3470,3470,3470,0
|
|
20250213,192800,2906816335,3470,3470,3470,3470,0
|
|
20250213,192700,2906816335,3470,3470,3470,3470,0
|
|
20250213,192600,2906816335,3470,3470,3470,3470,0
|
|
20250213,192500,2906816335,3470,3470,3470,3470,0
|
|
20250213,192400,2906816335,3470,3470,3470,3470,0
|
|
20250213,192300,2906816335,3470,3470,3470,3470,0
|
|
20250213,192200,2906816335,3470,3470,3470,3470,0
|
|
20250213,192100,2906816335,3470,3470,3470,3470,0
|
|
20250213,192000,2906816335,3470,3470,3470,3470,0
|
|
20250213,191900,2906816335,3470,3470,3470,3470,0
|
|
20250213,191800,2906816335,3470,3470,3470,3470,0
|
|
20250213,191700,2906816335,3470,3470,3470,3470,0
|
|
20250213,191600,2906816335,3470,3470,3470,3470,0
|
|
20250213,191500,2906816335,3470,3470,3470,3470,0
|
|
20250213,191400,2906816335,3470,3470,3470,3470,0
|
|
20250213,191300,2906816335,3470,3470,3470,3470,0
|
|
20250213,191200,2906816335,3470,3470,3470,3470,0
|
|
20250213,191100,2906816335,3470,3470,3470,3470,0
|
|
20250213,191000,2906816335,3470,3470,3470,3470,0
|
|
20250213,190900,2906816335,3470,3470,3470,3470,0
|
|
20250213,190800,2906816335,3470,3470,3470,3470,0
|
|
20250213,190700,2906816335,3470,3470,3470,3470,0
|
|
20250213,190600,2906816335,3470,3470,3470,3470,0
|
|
20250213,190500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,190400,2906816335,3470,3470,3470,3470,0
|
|
20250213,190300,2906816335,3470,3470,3470,3470,0
|
|
20250213,190200,2906816335,3470,3470,3470,3470,0
|
|
20250213,190100,2906816335,3470,3470,3470,3470,0
|
|
20250213,190000,2906816335,3470,3470,3470,3470,0
|
|
20250213,185900,2906816335,3470,3470,3470,3470,0
|
|
20250213,185800,2906816335,3470,3470,3470,3470,0
|
|
20250213,185700,2906816335,3470,3470,3470,3470,0
|
|
20250213,185600,2906816335,3470,3470,3470,3470,0
|
|
20250213,185500,2906816335,3470,3470,3470,3470,0
|
|
20250213,185400,2906816335,3470,3470,3470,3470,0
|
|
20250213,185300,2906816335,3470,3470,3470,3470,0
|
|
20250213,185200,2906816335,3470,3470,3470,3470,0
|
|
20250213,185100,2906816335,3470,3470,3470,3470,0
|
|
20250213,185000,2906816335,3470,3470,3470,3470,0
|
|
20250213,184900,2906816335,3470,3470,3470,3470,0
|
|
20250213,184800,2906816335,3470,3470,3470,3470,0
|
|
20250213,184700,2906816335,3470,3470,3470,3470,0
|
|
20250213,184600,2906816335,3470,3470,3470,3470,0
|
|
20250213,184500,2906816335,3470,3470,3470,3470,0
|
|
20250213,184400,2906816335,3470,3470,3470,3470,0
|
|
20250213,184300,2906816335,3470,3470,3470,3470,0
|
|
20250213,184200,2906816335,3470,3470,3470,3470,0
|
|
20250213,184100,2906816335,3470,3470,3470,3470,0
|
|
20250213,184000,2906816335,3470,3470,3470,3470,0
|
|
20250213,183900,2906816335,3470,3470,3470,3470,0
|
|
20250213,183800,2906816335,3470,3470,3470,3470,0
|
|
20250213,183700,2906816335,3470,3470,3470,3470,0
|
|
20250213,183600,2906816335,3470,3470,3470,3470,0
|
|
20250213,183500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,183400,2906816335,3470,3470,3470,3470,0
|
|
20250213,183300,2906816335,3470,3470,3470,3470,0
|
|
20250213,183200,2906816335,3470,3470,3470,3470,0
|
|
20250213,183100,2906816335,3470,3470,3470,3470,0
|
|
20250213,183000,2906816335,3470,3470,3470,3470,0
|
|
20250213,182900,2906816335,3470,3470,3470,3470,0
|
|
20250213,182800,2906816335,3470,3470,3470,3470,0
|
|
20250213,182700,2906816335,3470,3470,3470,3470,0
|
|
20250213,182600,2906816335,3470,3470,3470,3470,0
|
|
20250213,182500,2906816335,3470,3470,3470,3470,0
|
|
20250213,182400,2906816335,3470,3470,3470,3470,0
|
|
20250213,182300,2906816335,3470,3470,3470,3470,0
|
|
20250213,182200,2906816335,3470,3470,3470,3470,0
|
|
20250213,182100,2906816335,3470,3470,3470,3470,0
|
|
20250213,182000,2906816335,3470,3470,3470,3470,0
|
|
20250213,181900,2906816335,3470,3470,3470,3470,0
|
|
20250213,181800,2906816335,3470,3470,3470,3470,0
|
|
20250213,181700,2906816335,3470,3470,3470,3470,0
|
|
20250213,181600,2906816335,3470,3470,3470,3470,0
|
|
20250213,181500,2906816335,3470,3470,3470,3470,0
|
|
20250213,181400,2906816335,3470,3470,3470,3470,0
|
|
20250213,181300,2906816335,3470,3470,3470,3470,0
|
|
20250213,181200,2906816335,3470,3470,3470,3470,0
|
|
20250213,181100,2906816335,3470,3470,3470,3470,0
|
|
20250213,181000,2906816335,3470,3470,3470,3470,0
|
|
20250213,180900,2906816335,3470,3470,3470,3470,0
|
|
20250213,180800,2906816335,3470,3470,3470,3470,0
|
|
20250213,180700,2906816335,3470,3470,3470,3470,0
|
|
20250213,180600,2906816335,3470,3470,3470,3470,0
|
|
20250213,180500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,180400,2906816335,3470,3470,3470,3470,0
|
|
20250213,180300,2906816335,3470,3470,3470,3470,0
|
|
20250213,180200,2906816335,3470,3470,3470,3470,0
|
|
20250213,180100,2906816335,3470,3470,3470,3470,0
|
|
20250213,180000,2906816335,3470,3470,3470,3470,0
|
|
20250213,175900,2906816335,3470,3470,3470,3470,0
|
|
20250213,175800,2906816335,3470,3470,3470,3470,0
|
|
20250213,175700,2906816335,3470,3470,3470,3470,0
|
|
20250213,175600,2906816335,3470,3470,3470,3470,0
|
|
20250213,175500,2906816335,3470,3470,3470,3470,0
|
|
20250213,175400,2906816335,3470,3470,3470,3470,0
|
|
20250213,175300,2906816335,3470,3470,3470,3470,0
|
|
20250213,175200,2906816335,3470,3470,3470,3470,0
|
|
20250213,175100,2906816335,3470,3470,3470,3470,0
|
|
20250213,175000,2906816335,3470,3470,3470,3470,0
|
|
20250213,174900,2906816335,3470,3470,3470,3470,0
|
|
20250213,174800,2906816335,3470,3470,3470,3470,0
|
|
20250213,174700,2906816335,3470,3470,3470,3470,0
|
|
20250213,174600,2906816335,3470,3470,3470,3470,0
|
|
20250213,174500,2906816335,3470,3470,3470,3470,0
|
|
20250213,174400,2906816335,3470,3470,3470,3470,0
|
|
20250213,174300,2906816335,3470,3470,3470,3470,0
|
|
20250213,174200,2906816335,3470,3470,3470,3470,0
|
|
20250213,174100,2906816335,3470,3470,3470,3470,0
|
|
20250213,174000,2906816335,3470,3470,3470,3470,0
|
|
20250213,173900,2906816335,3470,3470,3470,3470,0
|
|
20250213,173800,2906816335,3470,3470,3470,3470,0
|
|
20250213,173700,2906816335,3470,3470,3470,3470,0
|
|
20250213,173600,2906816335,3470,3470,3470,3470,0
|
|
20250213,173500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,173400,2906816335,3470,3470,3470,3470,0
|
|
20250213,173300,2906816335,3470,3470,3470,3470,0
|
|
20250213,173200,2906816335,3470,3470,3470,3470,0
|
|
20250213,173100,2906816335,3470,3470,3470,3470,0
|
|
20250213,173000,2906816335,3470,3470,3470,3470,0
|
|
20250213,172900,2906816335,3470,3470,3470,3470,0
|
|
20250213,172800,2906816335,3470,3470,3470,3470,0
|
|
20250213,172700,2906816335,3470,3470,3470,3470,0
|
|
20250213,172600,2906816335,3470,3470,3470,3470,0
|
|
20250213,172500,2906816335,3470,3470,3470,3470,0
|
|
20250213,172400,2906816335,3470,3470,3470,3470,0
|
|
20250213,172300,2906816335,3470,3470,3470,3470,0
|
|
20250213,172200,2906816335,3470,3470,3470,3470,0
|
|
20250213,172100,2906816335,3470,3470,3470,3470,0
|
|
20250213,172000,2906816335,3470,3470,3470,3470,0
|
|
20250213,171900,2906816335,3470,3470,3470,3470,0
|
|
20250213,171800,2906816335,3470,3470,3470,3470,0
|
|
20250213,171700,2906816335,3470,3470,3470,3470,0
|
|
20250213,171600,2906816335,3470,3470,3470,3470,0
|
|
20250213,171500,2906816335,3470,3470,3470,3470,0
|
|
20250213,171400,2906816335,3470,3470,3470,3470,0
|
|
20250213,171300,2906816335,3470,3470,3470,3470,0
|
|
20250213,171200,2906816335,3470,3470,3470,3470,0
|
|
20250213,171100,2906816335,3470,3470,3470,3470,0
|
|
20250213,171000,2906816335,3470,3470,3470,3470,0
|
|
20250213,170900,2906816335,3470,3470,3470,3470,0
|
|
20250213,170800,2906816335,3470,3470,3470,3470,0
|
|
20250213,170700,2906816335,3470,3470,3470,3470,0
|
|
20250213,170600,2906816335,3470,3470,3470,3470,0
|
|
20250213,170500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,170400,2906816335,3470,3470,3470,3470,0
|
|
20250213,170300,2906816335,3470,3470,3470,3470,0
|
|
20250213,170200,2906816335,3470,3470,3470,3470,0
|
|
20250213,170100,2906816335,3470,3470,3470,3470,0
|
|
20250213,170000,2906816335,3470,3470,3470,3470,0
|
|
20250213,165900,2906816335,3470,3470,3470,3470,0
|
|
20250213,165800,2906816335,3470,3470,3470,3470,0
|
|
20250213,165700,2906816335,3470,3470,3470,3470,0
|
|
20250213,165600,2906816335,3470,3470,3470,3470,0
|
|
20250213,165500,2906816335,3470,3470,3470,3470,0
|
|
20250213,165400,2906816335,3470,3470,3470,3470,0
|
|
20250213,165300,2906816335,3470,3470,3470,3470,0
|
|
20250213,165200,2906816335,3470,3470,3470,3470,0
|
|
20250213,165100,2906816335,3470,3470,3470,3470,0
|
|
20250213,165000,2906816335,3470,3470,3470,3470,0
|
|
20250213,164900,2906816335,3470,3470,3470,3470,0
|
|
20250213,164800,2906816335,3470,3470,3470,3470,0
|
|
20250213,164700,2906816335,3470,3470,3470,3470,0
|
|
20250213,164600,2906816335,3470,3470,3470,3470,0
|
|
20250213,164500,2906816335,3470,3470,3470,3470,0
|
|
20250213,164400,2906816335,3470,3470,3470,3470,0
|
|
20250213,164300,2906816335,3470,3470,3470,3470,0
|
|
20250213,164200,2906816335,3470,3470,3470,3470,0
|
|
20250213,164100,2906816335,3470,3470,3470,3470,0
|
|
20250213,164000,2906816335,3470,3470,3470,3470,0
|
|
20250213,163900,2906816335,3470,3470,3470,3470,0
|
|
20250213,163800,2906816335,3470,3470,3470,3470,0
|
|
20250213,163700,2906816335,3470,3470,3470,3470,0
|
|
20250213,163600,2906816335,3470,3470,3470,3470,0
|
|
20250213,163500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,163400,2906816335,3470,3470,3470,3470,0
|
|
20250213,163300,2906816335,3470,3470,3470,3470,0
|
|
20250213,163200,2906816335,3470,3470,3470,3470,0
|
|
20250213,163100,2906816335,3470,3470,3470,3470,0
|
|
20250213,163000,2906816335,3470,3470,3470,3470,0
|
|
20250213,162900,2906816335,3470,3470,3470,3470,0
|
|
20250213,162800,2906816335,3470,3470,3470,3470,0
|
|
20250213,162700,2906816335,3470,3470,3470,3470,0
|
|
20250213,162600,2906816335,3470,3470,3470,3470,0
|
|
20250213,162500,2906816335,3470,3470,3470,3470,0
|
|
20250213,162400,2906816335,3470,3470,3470,3470,0
|
|
20250213,162300,2906816335,3470,3470,3470,3470,0
|
|
20250213,162200,2906816335,3470,3470,3470,3470,0
|
|
20250213,162100,2906816335,3470,3470,3470,3470,0
|
|
20250213,162000,2906816335,3470,3470,3470,3470,0
|
|
20250213,161900,2906816335,3470,3470,3470,3470,0
|
|
20250213,161800,2906816335,3470,3470,3470,3470,0
|
|
20250213,161700,2906816335,3470,3470,3470,3470,0
|
|
20250213,161600,2906816335,3470,3470,3470,3470,0
|
|
20250213,161500,2906816335,3470,3470,3470,3470,0
|
|
20250213,161400,2906816335,3470,3470,3470,3470,0
|
|
20250213,161300,2906816335,3470,3470,3470,3470,0
|
|
20250213,161200,2906816335,3470,3470,3470,3470,0
|
|
20250213,161100,2906816335,3470,3470,3470,3470,0
|
|
20250213,161000,2906816335,3470,3470,3470,3470,0
|
|
20250213,160900,2906816335,3470,3470,3470,3470,0
|
|
20250213,160800,2906816335,3470,3470,3470,3470,0
|
|
20250213,160700,2906816335,3470,3470,3470,3470,0
|
|
20250213,160600,2906816335,3470,3470,3470,3470,0
|
|
20250213,160500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,160400,2906816335,3470,3470,3470,3470,0
|
|
20250213,160300,2906816335,3470,3470,3470,3470,0
|
|
20250213,160200,2906816335,3470,3470,3470,3470,0
|
|
20250213,160100,2906816335,3470,3470,3470,3470,0
|
|
20250213,160000,2906816335,3470,3470,3470,3470,0
|
|
20250213,155900,2906816335,3470,3470,3470,3470,0
|
|
20250213,155800,2906816335,3470,3470,3470,3470,0
|
|
20250213,155700,2906816335,3470,3470,3470,3470,0
|
|
20250213,155600,2906816335,3470,3470,3470,3470,0
|
|
20250213,155500,2906816335,3470,3470,3470,3470,0
|
|
20250213,155400,2906816335,3470,3470,3470,3470,0
|
|
20250213,155300,2906816335,3470,3470,3470,3470,0
|
|
20250213,155200,2906816335,3470,3470,3470,3470,0
|
|
20250213,155100,2906816335,3470,3470,3470,3470,0
|
|
20250213,155000,2906816335,3470,3470,3470,3470,0
|
|
20250213,154900,2906816335,3470,3470,3470,3470,0
|
|
20250213,154800,2906816335,3470,3470,3470,3470,0
|
|
20250213,154700,2906816335,3470,3470,3470,3470,0
|
|
20250213,154600,2906816335,3470,3470,3470,3470,0
|
|
20250213,154500,2906816335,3470,3470,3470,3470,0
|
|
20250213,154400,2906816335,3470,3470,3470,3470,0
|
|
20250213,154300,2906816335,3470,3470,3470,3470,0
|
|
20250213,154200,2906816335,3470,3470,3470,3470,0
|
|
20250213,154100,2906816335,3470,3470,3470,3470,0
|
|
20250213,154000,2906816335,3470,3470,3470,3470,0
|
|
20250213,153900,2906816335,3470,3470,3470,3470,0
|
|
20250213,153800,2906816335,3470,3470,3470,3470,0
|
|
20250213,153700,2906816335,3470,3470,3470,3470,0
|
|
20250213,153600,2906816335,3470,3470,3470,3470,0
|
|
20250213,153500,2906816335,3470,3470,3470,3470,10805
|
|
20250213,153400,2906816335,3470,3470,3470,3470,0
|
|
20250213,153300,2906816335,3470,3470,3470,3470,0
|
|
20250213,153200,2906816335,3470,3470,3470,3470,0
|
|
20250213,153100,2906816335,3470,3470,3470,3470,0
|
|
20250213,153000,2906816335,3470,3470,3470,3470,10805
|
|
20250213,152900,2869322985,3485,3485,3485,3485,0
|
|
20250213,152800,2869322985,3485,3485,3485,3485,0
|
|
20250213,152700,2869322985,3485,3485,3485,3485,0
|
|
20250213,152600,2869322985,3485,3485,3485,3485,0
|
|
20250213,152500,2869322985,3485,3485,3485,3485,0
|
|
20250213,152400,2869322985,3485,3485,3485,3485,0
|
|
20250213,152300,2869322985,3485,3485,3485,3485,0
|
|
20250213,152200,2869322985,3485,3485,3485,3485,0
|
|
20250213,152100,2869322985,3485,3485,3485,3485,0
|
|
20250213,152000,2869322985,3485,3485,3485,3485,0
|
|
20250213,151900,2869322985,3485,3490,3490,3475,6308
|
|
20250213,151800,2847383395,3490,3475,3490,3475,900
|
|
20250213,151700,2844255025,3480,3485,3485,3480,760
|
|
20250213,151600,2841608290,3490,3490,3490,3490,0
|
|
20250213,151500,2841608290,3490,3485,3490,3485,196
|
|
20250213,151400,2840925195,3490,3480,3490,3480,2225
|
|
20250213,151300,2833163025,3490,3485,3490,3485,1251
|
|
20250213,151200,2828798695,3485,3485,3485,3480,4357
|
|
20250213,151100,2813620740,3485,3475,3485,3475,1227
|
|
20250213,151000,2809356380,3475,3485,3490,3470,1707
|
|
20250213,150900,2803413105,3485,3470,3485,3470,526
|
|
20250213,150800,2801587540,3470,3470,3470,3470,793
|
|
20250213,150700,2798835830,3485,3485,3485,3485,145
|
|
20250213,150600,2798330505,3475,3475,3485,3470,505
|
|
20250213,150500,2796575210,3470,3470,3470,3470,954
|
|
20250213,150400,2793264830,3470,3485,3485,3465,3147
|
|
20250213,150300,2782349680,3475,3490,3490,3475,1180
|
|
20250213,150200,2778249010,3480,3485,3485,3480,3535
|
|
20250213,150100,2765946475,3495,3495,3495,3495,0
|
|
20250213,150000,2765946475,3495,3480,3495,3480,1514
|
|
20250213,145900,2760675905,3480,3480,3485,3480,1538
|
|
20250213,145800,2755320190,3495,3485,3495,3480,293
|
|
20250213,145700,2754300015,3485,3485,3485,3485,1658
|
|
20250213,145600,2748521885,3495,3495,3495,3495,0
|
|
20250213,145500,2748521885,3495,3495,3495,3495,338
|
|
20250213,145400,2747340575,3495,3495,3495,3495,3
|
|
20250213,145300,2747330090,3495,3495,3495,3485,1900
|
|
20250213,145200,2740704590,3495,3490,3495,3490,28
|
|
20250213,145100,2740606830,3500,3500,3500,3500,0
|
|
20250213,145000,2740606830,3500,3500,3500,3500,8
|
|
20250213,144900,2740578830,3500,3500,3500,3500,286
|
|
20250213,144800,2739577830,3490,3490,3490,3490,1525
|
|
20250213,144700,2734255580,3495,3495,3495,3495,88
|
|
20250213,144600,2733948020,3500,3500,3500,3490,231
|
|
20250213,144500,2733141760,3500,3500,3500,3500,0
|
|
20250213,144400,2733141760,3500,3500,3500,3500,0
|
|
20250213,144300,2733141760,3500,3495,3500,3495,2675
|
|
20250213,144200,2723779275,3490,3490,3495,3490,846
|
|
20250213,144100,2720822515,3490,3485,3490,3485,2798
|
|
20250213,144000,2711070730,3485,3485,3485,3485,20
|
|
20250213,143900,2711001030,3485,3485,3485,3485,0
|
|
20250213,143800,2711001030,3485,3485,3485,3485,0
|
|
20250213,143700,2711001030,3485,3480,3485,3475,1103
|
|
20250213,143600,2707167555,3480,3480,3480,3480,346
|
|
20250213,143500,2705963475,3485,3485,3485,3485,0
|
|
20250213,143400,2705963475,3485,3490,3490,3485,806
|
|
20250213,143300,2703154560,3495,3495,3495,3495,6000
|
|
20250213,143200,2682184560,3495,3495,3495,3495,0
|
|
20250213,143100,2682184560,3495,3495,3495,3495,33
|
|
20250213,143000,2682069225,3495,3485,3495,3480,246
|
|
20250213,142900,2681212900,3480,3495,3495,3480,359
|
|
20250213,142800,2679963040,3495,3495,3495,3485,560
|
|
20250213,142700,2678009850,3495,3495,3495,3495,15
|
|
20250213,142600,2677957425,3485,3495,3495,3485,28
|
|
20250213,142500,2677859775,3480,3495,3495,3480,54
|
|
20250213,142400,2677671810,3495,3495,3500,3495,2730
|
|
20250213,142300,2668130090,3495,3495,3495,3495,1412
|
|
20250213,142200,2663195150,3495,3485,3495,3485,1457
|
|
20250213,142100,2658108710,3490,3490,3490,3490,7
|
|
20250213,142000,2658084280,3490,3480,3490,3480,3190
|
|
20250213,141900,2646982115,3480,3485,3485,3480,658
|
|
20250213,141800,2644692260,3485,3485,3490,3485,21
|
|
20250213,141700,2644619050,3485,3490,3490,3485,9
|
|
20250213,141600,2644587665,3490,3490,3490,3490,9
|
|
20250213,141500,2644556255,3475,3475,3475,3475,0
|
|
20250213,141400,2644556255,3475,3485,3485,3465,10310
|
|
20250213,141300,2608735175,3485,3485,3490,3485,11596
|
|
20250213,141200,2568323070,3485,3490,3490,3485,1518
|
|
20250213,141100,2563026750,3490,3495,3495,3490,307
|
|
20250213,141000,2561955285,3495,3495,3495,3495,6
|
|
20250213,140900,2561934315,3495,3495,3495,3490,165
|
|
20250213,140800,2561358145,3495,3495,3495,3495,7
|
|
20250213,140700,2561333680,3495,3495,3495,3495,8
|
|
20250213,140600,2561305720,3495,3490,3495,3490,109
|
|
20250213,140500,2560925270,3490,3495,3495,3490,27
|
|
20250213,140400,2560831010,3495,3490,3495,3490,44
|
|
20250213,140300,2560677375,3495,3500,3500,3495,897
|
|
20250213,140200,2557542345,3500,3500,3500,3500,600
|
|
20250213,140100,2555442345,3500,3500,3500,3500,791
|
|
20250213,140000,2552673845,3500,3485,3500,3485,4122
|
|
20250213,135900,2538277640,3480,3480,3480,3480,201
|
|
20250213,135800,2537578160,3485,3485,3485,3485,13
|
|
20250213,135700,2537532855,3490,3480,3490,3480,253
|
|
20250213,135600,2536652375,3475,3475,3475,3475,11
|
|
20250213,135500,2536614150,3490,3490,3490,3490,9
|
|
20250213,135400,2536582740,3475,3495,3495,3475,232
|
|
20250213,135300,2535773070,3495,3490,3495,3475,3315
|
|
20250213,135200,2524238190,3490,3490,3490,3490,38
|
|
20250213,135100,2524105570,3495,3500,3500,3495,300
|
|
20250213,135000,2523056955,3500,3500,3500,3500,2557
|
|
20250213,134900,2514107455,3500,3500,3500,3500,0
|
|
20250213,134800,2514107455,3500,3495,3500,3495,675
|
|
20250213,134700,2511748300,3495,3490,3495,3490,15
|
|
20250213,134600,2511695880,3500,3485,3500,3485,2734
|
|
20250213,134500,2502154990,3485,3485,3485,3485,1
|
|
20250213,134400,2502151505,3490,3490,3490,3490,10
|
|
20250213,134300,2502116605,3490,3475,3490,3470,475
|
|
20250213,134200,2500467485,3475,3495,3495,3475,3122
|
|
20250213,134100,2489616145,3500,3490,3500,3480,8562
|
|
20250213,134000,2459718130,3490,3490,3490,3490,2544
|
|
20250213,133900,2450839570,3495,3495,3495,3495,0
|
|
20250213,133800,2450839570,3495,3495,3495,3490,514
|
|
20250213,133700,2449045285,3490,3495,3495,3490,360
|
|
20250213,133600,2447788565,3495,3495,3495,3495,156
|
|
20250213,133500,2447243345,3495,3485,3495,3485,172
|
|
20250213,133400,2446643255,3485,3495,3495,3485,1398
|
|
20250213,133300,2441768275,3495,3495,3495,3490,298
|
|
20250213,133200,2440728035,3490,3490,3490,3490,388
|
|
20250213,133100,2439373915,3490,3490,3490,3490,396
|
|
20250213,133000,2437991875,3495,3495,3495,3495,4
|
|
20250213,132900,2437977895,3500,3490,3500,3490,2201
|
|
20250213,132800,2430276395,3500,3500,3500,3500,1071
|
|
20250213,132700,2426527895,3500,3500,3500,3500,322
|
|
20250213,132600,2425400895,3500,3490,3500,3490,2163
|
|
20250213,132500,2417839645,3490,3490,3490,3490,55
|
|
20250213,132400,2417647695,3490,3490,3490,3490,0
|
|
20250213,132300,2417647695,3490,3485,3490,3480,585
|
|
20250213,132200,2415609045,3485,3480,3485,3475,488
|
|
20250213,132100,2413912185,3485,3485,3485,3480,396
|
|
20250213,132000,2412533555,3490,3490,3490,3490,0
|
|
20250213,131900,2412533555,3490,3490,3490,3490,429
|
|
20250213,131800,2411036345,3480,3485,3485,3475,1521
|
|
20250213,131700,2405744885,3480,3490,3490,3470,610
|
|
20250213,131600,2403624980,3470,3490,3490,3470,162
|
|
20250213,131500,2403062745,3490,3485,3490,3470,826
|
|
20250213,131400,2400191205,3495,3495,3495,3490,43
|
|
20250213,131300,2400041055,3495,3485,3500,3475,1345
|
|
20250213,131200,2395351795,3485,3485,3485,3485,81
|
|
20250213,131100,2395069510,3465,3485,3490,3465,8913
|
|
20250213,131000,2364087745,3490,3495,3495,3485,722
|
|
20250213,130900,2361570815,3490,3490,3490,3485,530
|
|
20250213,130800,2359723600,3490,3495,3500,3490,522
|
|
20250213,130700,2357900980,3505,3500,3505,3490,3175
|
|
20250213,130600,2346813500,3500,3500,3505,3500,1945
|
|
20250213,130500,2340005955,3500,3500,3510,3500,1781
|
|
20250213,130400,2333772355,3505,3500,3510,3500,850
|
|
20250213,130300,2330796395,3510,3510,3510,3500,18
|
|
20250213,130200,2330733225,3500,3510,3510,3500,1396
|
|
20250213,130100,2325843655,3495,3495,3495,3495,1502
|
|
20250213,130000,2320594165,3505,3505,3505,3495,1762
|
|
20250213,125900,2314425705,3490,3495,3505,3490,1192
|
|
20250213,125800,2310257520,3505,3500,3505,3495,4339
|
|
20250213,125700,2295073665,3505,3505,3505,3490,2441
|
|
20250213,125600,2286530475,3490,3505,3505,3485,2354
|
|
20250213,125500,2278321425,3490,3500,3500,3490,3671
|
|
20250213,125400,2265499965,3510,3505,3510,3495,3464
|
|
20250213,125300,2253380910,3510,3505,3510,3505,878
|
|
20250213,125200,2250303110,3505,3490,3515,3490,424
|
|
20250213,125100,2248816830,3515,3525,3525,3490,9229
|
|
20250213,125000,2216502570,3525,3525,3525,3515,1914
|
|
20250213,124900,2209764530,3530,3535,3535,3525,909
|
|
20250213,124800,2206558880,3535,3510,3535,3505,6454
|
|
20250213,124700,2183873230,3505,3520,3540,3505,6616
|
|
20250213,124600,2160605355,3520,3535,3550,3520,4144
|
|
20250213,124500,2145928350,3540,3545,3545,3530,6480
|
|
20250213,124400,2122998520,3540,3530,3540,3520,15792
|
|
20250213,124300,2067301645,3530,3530,3540,3525,3425
|
|
20250213,124200,2055212175,3530,3540,3540,3525,352
|
|
20250213,124100,2053967750,3545,3550,3565,3520,11948
|
|
20250213,124000,2011711615,3550,3550,3585,3525,57003
|
|
20250213,123900,1808802000,3545,3535,3545,3520,20371
|
|
20250213,123800,1736691790,3540,3550,3550,3530,9198
|
|
20250213,123700,1704095440,3550,3535,3550,3535,25987
|
|
20250213,123600,1612051705,3535,3525,3535,3525,9337
|
|
20250213,123500,1579075050,3525,3520,3540,3520,13485
|
|
20250213,123400,1531446470,3525,3505,3525,3490,14535
|
|
20250213,123300,1480325715,3505,3485,3505,3480,2158
|
|
20250213,123200,1472789280,3480,3510,3510,3480,435
|
|
20250213,123100,1471265035,3510,3490,3510,3490,11831
|
|
20250213,123000,1429842325,3490,3490,3490,3490,734
|
|
20250213,122900,1427280665,3490,3485,3490,3485,847
|
|
20250213,122800,1424328865,3485,3480,3485,3480,4995
|
|
20250213,122700,1406923275,3470,3470,3470,3470,303
|
|
20250213,122600,1405871865,3465,3470,3470,3465,1300
|
|
20250213,122500,1401362115,3475,3470,3480,3470,3623
|
|
20250213,122400,1388779670,3470,3470,3470,3470,173
|
|
20250213,122300,1388179360,3485,3470,3485,3470,26
|
|
20250213,122200,1388089125,3470,3475,3490,3470,338
|
|
20250213,122100,1386914165,3485,3490,3490,3485,8247
|
|
20250213,122000,1358168230,3495,3500,3500,3495,109
|
|
20250213,121900,1357786745,3500,3490,3500,3490,12803
|
|
20250213,121800,1313054480,3490,3475,3490,3475,1650
|
|
20250213,121700,1307307610,3480,3470,3480,3455,6537
|
|
20250213,121600,1284625440,3470,3485,3485,3470,122
|
|
20250213,121500,1284202085,3485,3485,3485,3470,127
|
|
20250213,121400,1283761080,3480,3480,3490,3470,245
|
|
20250213,121300,1282909520,3480,3490,3490,3480,1499
|
|
20250213,121200,1277686560,3490,3490,3490,3490,2775
|
|
20250213,121100,1268001810,3475,3490,3500,3475,6786
|
|
20250213,121000,1244293210,3490,3480,3490,3480,9855
|
|
20250213,120900,1209995285,3475,3480,3480,3455,945
|
|
20250213,120800,1206720260,3475,3475,3475,3475,1650
|
|
20250213,120700,1200986510,3470,3450,3470,3450,1598
|
|
20250213,120600,1195450970,3470,3460,3470,3450,8641
|
|
20250213,120500,1165553045,3460,3465,3465,3460,135
|
|
20250213,120400,1165085275,3465,3470,3475,3460,12666
|
|
20250213,120300,1121240205,3475,3470,3475,3470,120
|
|
20250213,120200,1120823695,3460,3475,3475,3460,369
|
|
20250213,120100,1119546115,3470,3475,3475,3470,256
|
|
20250213,120000,1118656875,3470,3465,3475,3465,825
|
|
20250213,115900,1115793955,3475,3475,3475,3475,0
|
|
20250213,115800,1115793955,3475,3475,3475,3475,94
|
|
20250213,115700,1115467305,3465,3475,3475,3465,116
|
|
20250213,115600,1115064675,3465,3465,3465,3465,400
|
|
20250213,115500,1113678675,3480,3480,3480,3460,209
|
|
20250213,115400,1112955495,3480,3460,3480,3460,53
|
|
20250213,115300,1112772095,3485,3460,3485,3460,7638
|
|
20250213,115200,1086176580,3460,3460,3460,3460,373
|
|
20250213,115100,1084886000,3460,3465,3465,3460,1032
|
|
20250213,115000,1081315230,3460,3465,3470,3460,5471
|
|
20250213,114900,1062358270,3465,3465,3465,3465,1420
|
|
20250213,114800,1057437970,3465,3475,3480,3465,3128
|
|
20250213,114700,1046582015,3485,3475,3495,3475,1204
|
|
20250213,114600,1042397630,3495,3500,3500,3480,11286
|
|
20250213,114500,1003051980,3490,3495,3500,3490,3816
|
|
20250213,114400,989701780,3490,3485,3505,3485,640
|
|
20250213,114300,987460555,3500,3490,3505,3480,6807
|
|
20250213,114200,963675865,3490,3495,3500,3480,14038
|
|
20250213,114100,914715350,3495,3475,3505,3470,26223
|
|
20250213,114000,823256895,3475,3470,3475,3465,586
|
|
20250213,113900,821223625,3460,3460,3475,3460,291
|
|
20250213,113800,820216675,3460,3470,3480,3460,2865
|
|
20250213,113700,810269930,3475,3475,3480,3470,1274
|
|
20250213,113600,805842215,3480,3480,3480,3470,10652
|
|
20250213,113500,768822910,3480,3460,3485,3460,7833
|
|
20250213,113400,741593205,3465,3460,3465,3460,8241
|
|
20250213,113300,713039750,3465,3465,3465,3455,1652
|
|
20250213,113200,707320550,3465,3465,3465,3465,436
|
|
20250213,113100,705809810,3460,3460,3460,3460,638
|
|
20250213,113000,703602330,3460,3455,3465,3455,407
|
|
20250213,112900,702194630,3460,3460,3460,3455,2157
|
|
20250213,112800,694731910,3460,3455,3460,3455,104
|
|
20250213,112700,694372365,3455,3455,3455,3455,59
|
|
20250213,112600,694168520,3455,3455,3455,3455,0
|
|
20250213,112500,694168520,3455,3450,3455,3450,368
|
|
20250213,112400,692898915,3455,3455,3455,3450,372
|
|
20250213,112300,691613815,3455,3455,3460,3455,235
|
|
20250213,112200,690801885,3455,3465,3465,3455,382
|
|
20250213,112100,689480165,3465,3460,3465,3455,6244
|
|
20250213,112000,667880745,3460,3450,3460,3450,512
|
|
20250213,111900,666114235,3460,3460,3460,3460,195
|
|
20250213,111800,665439535,3465,3465,3465,3460,1070
|
|
20250213,111700,661734195,3465,3460,3465,3460,3379
|
|
20250213,111600,650042845,3460,3455,3460,3455,4520
|
|
20250213,111500,634425570,3450,3445,3450,3445,610
|
|
20250213,111400,632321130,3445,3430,3445,3430,742
|
|
20250213,111300,629765690,3430,3430,3430,3430,671
|
|
20250213,111200,627464160,3430,3430,3430,3430,491
|
|
20250213,111100,625780030,3430,3435,3435,3430,199
|
|
20250213,111000,625097265,3435,3435,3435,3435,829
|
|
20250213,110900,622249650,3435,3435,3435,3435,0
|
|
20250213,110800,622249650,3435,3435,3445,3435,1269
|
|
20250213,110700,617888635,3445,3445,3445,3445,192
|
|
20250213,110600,617227195,3445,3445,3445,3445,29
|
|
20250213,110500,617127290,3445,3435,3450,3435,1011
|
|
20250213,110400,613654390,3435,3435,3435,3435,415
|
|
20250213,110300,612228865,3425,3425,3425,3425,1000
|
|
20250213,110200,608803865,3435,3435,3435,3435,0
|
|
20250213,110100,608803865,3435,3435,3435,3435,0
|
|
20250213,110000,608803865,3435,3435,3435,3435,100
|
|
20250213,105900,608460365,3435,3435,3435,3435,1165
|
|
20250213,105800,604458590,3425,3425,3425,3425,140
|
|
20250213,105700,603979090,3425,3450,3450,3425,4357
|
|
20250213,105600,589014330,3435,3440,3440,3435,853
|
|
20250213,105500,586081060,3440,3450,3450,3440,734
|
|
20250213,105400,583554080,3450,3440,3450,3440,802
|
|
20250213,105300,580790290,3450,3450,3450,3440,1109
|
|
20250213,105200,576964645,3445,3440,3445,3440,403
|
|
20250213,105100,575576825,3440,3440,3440,3440,2411
|
|
20250213,105000,567282985,3435,3435,3435,3435,2
|
|
20250213,104900,567276115,3430,3440,3440,3430,524
|
|
20250213,104800,565477575,3435,3440,3440,3420,4163
|
|
20250213,104700,551174315,3445,3450,3455,3445,582
|
|
20250213,104600,549168920,3455,3445,3455,3445,4249
|
|
20250213,104500,534499725,3445,3435,3450,3435,13349
|
|
20250213,104400,488530250,3430,3420,3430,3420,685
|
|
20250213,104300,486180800,3430,3430,3430,3430,606
|
|
20250213,104200,484102220,3430,3420,3430,3420,242
|
|
20250213,104100,483273660,3420,3420,3420,3420,5
|
|
20250213,104000,483256560,3435,3435,3435,3430,258
|
|
20250213,103900,482370620,3435,3435,3435,3435,13
|
|
20250213,103800,482325965,3410,3425,3440,3410,5297
|
|
20250213,103700,464175395,3420,3420,3420,3420,4705
|
|
20250213,103600,448084295,3415,3405,3415,3405,918
|
|
20250213,103500,444949435,3400,3410,3410,3400,2000
|
|
20250213,103400,438136300,3410,3410,3410,3410,84
|
|
20250213,103300,437849860,3410,3410,3410,3410,0
|
|
20250213,103200,437849860,3410,3410,3410,3410,26
|
|
20250213,103100,437761200,3410,3415,3415,3410,774
|
|
20250213,103000,435118210,3415,3415,3415,3415,0
|
|
20250213,102900,435118210,3415,3420,3420,3415,677
|
|
20250213,102800,432805370,3420,3420,3420,3415,1666
|
|
20250213,102700,427108435,3420,3420,3420,3420,661
|
|
20250213,102600,424847815,3410,3410,3410,3410,0
|
|
20250213,102500,424847815,3410,3405,3410,3405,402
|
|
20250213,102400,423478560,3410,3410,3410,3410,0
|
|
20250213,102300,423478560,3410,3410,3410,3410,4112
|
|
20250213,102200,409456640,3415,3415,3415,3415,20
|
|
20250213,102100,409388340,3415,3415,3415,3415,1384
|
|
20250213,102000,404661980,3410,3410,3410,3410,190
|
|
20250213,101900,404014080,3415,3415,3415,3415,13
|
|
20250213,101800,403969685,3415,3415,3415,3415,0
|
|
20250213,101700,403969685,3415,3415,3415,3415,94
|
|
20250213,101600,403648675,3425,3425,3425,3415,152
|
|
20250213,101500,403128125,3425,3420,3425,3420,30
|
|
20250213,101400,403025450,3425,3420,3430,3420,6149
|
|
20250213,101300,381986020,3405,3420,3420,3405,703
|
|
20250213,101200,379591290,3420,3420,3420,3420,819
|
|
20250213,101100,376790310,3420,3420,3420,3420,0
|
|
20250213,101000,376790310,3420,3410,3420,3410,1632
|
|
20250213,100900,371222165,3410,3410,3410,3410,731
|
|
20250213,100800,368729455,3410,3405,3410,3405,1571
|
|
20250213,100700,363379700,3405,3405,3405,3405,330
|
|
20250213,100600,362256050,3410,3410,3410,3410,879
|
|
20250213,100500,359258660,3410,3410,3410,3410,2
|
|
20250213,100400,359251840,3410,3420,3420,3405,3634
|
|
20250213,100300,346847140,3415,3415,3415,3415,0
|
|
20250213,100200,346847140,3415,3415,3415,3415,393
|
|
20250213,100100,345505045,3415,3420,3420,3415,28
|
|
20250213,100000,345409320,3420,3420,3420,3420,1
|
|
20250213,095900,345405900,3415,3415,3415,3415,102
|
|
20250213,095800,345057570,3410,3425,3425,3410,897
|
|
20250213,095700,341994310,3425,3425,3425,3425,10
|
|
20250213,095600,341960060,3425,3425,3425,3425,1
|
|
20250213,095500,341956635,3410,3415,3415,3410,2762
|
|
20250213,095400,332533765,3420,3420,3420,3420,1615
|
|
20250213,095300,327010465,3410,3410,3410,3410,1
|
|
20250213,095200,327007055,3415,3415,3415,3415,1171
|
|
20250213,095100,323008090,3415,3415,3415,3410,1402
|
|
20250213,095000,318226955,3415,3415,3415,3415,1920
|
|
20250213,094900,311670155,3415,3415,3415,3415,0
|
|
20250213,094800,311670155,3415,3420,3420,3415,115
|
|
20250213,094700,311276920,3420,3425,3425,3420,214
|
|
20250213,094600,310544040,3425,3425,3430,3425,2810
|
|
20250213,094500,300918120,3425,3420,3425,3420,2693
|
|
20250213,094400,291707015,3420,3415,3420,3410,2123
|
|
20250213,094300,284461235,3415,3415,3415,3410,480
|
|
20250213,094200,282822535,3415,3420,3420,3415,40
|
|
20250213,094100,282685885,3420,3420,3420,3420,1
|
|
20250213,094000,282682465,3410,3410,3425,3410,9860
|
|
20250213,093900,249013135,3405,3405,3405,3405,39
|
|
20250213,093800,248880340,3415,3415,3415,3415,0
|
|
20250213,093700,248880340,3415,3410,3415,3410,135
|
|
20250213,093600,248419515,3410,3410,3410,3410,1925
|
|
20250213,093500,241855265,3410,3395,3410,3395,5966
|
|
20250213,093400,221516375,3395,3395,3395,3395,30
|
|
20250213,093300,221414525,3400,3400,3400,3390,2011
|
|
20250213,093200,214594035,3395,3395,3395,3395,20
|
|
20250213,093100,214526135,3400,3400,3405,3400,873
|
|
20250213,093000,211556255,3400,3400,3400,3400,2
|
|
20250213,092900,211549455,3410,3405,3410,3405,707
|
|
20250213,092800,209139400,3400,3405,3415,3390,1713
|
|
20250213,092700,203295135,3410,3415,3415,3410,1041
|
|
20250213,092600,199745320,3415,3405,3415,3405,2443
|
|
20250213,092500,191414890,3400,3400,3400,3390,3091
|
|
20250213,092400,180931395,3395,3395,3395,3395,86
|
|
20250213,092300,180639425,3400,3400,3400,3400,10
|
|
20250213,092200,180605425,3410,3400,3410,3400,219
|
|
20250213,092100,179858650,3410,3410,3410,3410,0
|
|
20250213,092000,179858650,3410,3395,3410,3395,799
|
|
20250213,091900,177146000,3395,3415,3415,3395,465
|
|
20250213,091800,175567305,3395,3410,3410,3395,2334
|
|
20250213,091700,167633090,3415,3405,3415,3400,2198
|
|
20250213,091600,160151845,3420,3410,3420,3405,1202
|
|
20250213,091500,156055110,3410,3415,3425,3410,9723
|
|
20250213,091400,122850165,3420,3420,3425,3420,4123
|
|
20250213,091300,108748505,3420,3425,3430,3420,3824
|
|
20250213,091200,95648490,3425,3400,3425,3400,5728
|
|
20250213,091100,76099980,3400,3400,3400,3395,1134
|
|
20250213,091000,72244400,3410,3410,3410,3410,3074
|
|
20250213,090900,61762060,3410,3390,3410,3390,3608
|
|
20250213,090800,49499130,3390,3365,3390,3365,2627
|
|
20250213,090700,40617305,3375,3355,3375,3355,1436
|
|
20250213,090600,35777745,3360,3345,3360,3340,1197
|
|
20250213,090500,31759665,3345,3340,3345,3340,572
|
|
20250213,090400,29849135,3340,3340,3340,3335,2679
|
|
20250213,090300,20904005,3340,3335,3340,3335,1287
|
|
20250213,090200,16608855,3335,3335,3340,3335,1272
|
|
20250213,090100,12363735,3335,3340,3340,3335,2760
|
|
20250213,090000,3155665,3335,3340,3355,3335,945
|