638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,193500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,193400,1090036535,3435,3435,3435,3435,0
|
|
20250214,193300,1090036535,3435,3435,3435,3435,0
|
|
20250214,193200,1090036535,3435,3435,3435,3435,0
|
|
20250214,193100,1090036535,3435,3435,3435,3435,0
|
|
20250214,193000,1090036535,3435,3435,3435,3435,0
|
|
20250214,192900,1090036535,3435,3435,3435,3435,0
|
|
20250214,192800,1090036535,3435,3435,3435,3435,0
|
|
20250214,192700,1090036535,3435,3435,3435,3435,0
|
|
20250214,192600,1090036535,3435,3435,3435,3435,0
|
|
20250214,192500,1090036535,3435,3435,3435,3435,0
|
|
20250214,192400,1090036535,3435,3435,3435,3435,0
|
|
20250214,192300,1090036535,3435,3435,3435,3435,0
|
|
20250214,192200,1090036535,3435,3435,3435,3435,0
|
|
20250214,192100,1090036535,3435,3435,3435,3435,0
|
|
20250214,192000,1090036535,3435,3435,3435,3435,0
|
|
20250214,191900,1090036535,3435,3435,3435,3435,0
|
|
20250214,191800,1090036535,3435,3435,3435,3435,0
|
|
20250214,191700,1090036535,3435,3435,3435,3435,0
|
|
20250214,191600,1090036535,3435,3435,3435,3435,0
|
|
20250214,191500,1090036535,3435,3435,3435,3435,0
|
|
20250214,191400,1090036535,3435,3435,3435,3435,0
|
|
20250214,191300,1090036535,3435,3435,3435,3435,0
|
|
20250214,191200,1090036535,3435,3435,3435,3435,0
|
|
20250214,191100,1090036535,3435,3435,3435,3435,0
|
|
20250214,191000,1090036535,3435,3435,3435,3435,0
|
|
20250214,190900,1090036535,3435,3435,3435,3435,0
|
|
20250214,190800,1090036535,3435,3435,3435,3435,0
|
|
20250214,190700,1090036535,3435,3435,3435,3435,0
|
|
20250214,190600,1090036535,3435,3435,3435,3435,0
|
|
20250214,190500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,190400,1090036535,3435,3435,3435,3435,0
|
|
20250214,190300,1090036535,3435,3435,3435,3435,0
|
|
20250214,190200,1090036535,3435,3435,3435,3435,0
|
|
20250214,190100,1090036535,3435,3435,3435,3435,0
|
|
20250214,190000,1090036535,3435,3435,3435,3435,0
|
|
20250214,185900,1090036535,3435,3435,3435,3435,0
|
|
20250214,185800,1090036535,3435,3435,3435,3435,0
|
|
20250214,185700,1090036535,3435,3435,3435,3435,0
|
|
20250214,185600,1090036535,3435,3435,3435,3435,0
|
|
20250214,185500,1090036535,3435,3435,3435,3435,0
|
|
20250214,185400,1090036535,3435,3435,3435,3435,0
|
|
20250214,185300,1090036535,3435,3435,3435,3435,0
|
|
20250214,185200,1090036535,3435,3435,3435,3435,0
|
|
20250214,185100,1090036535,3435,3435,3435,3435,0
|
|
20250214,185000,1090036535,3435,3435,3435,3435,0
|
|
20250214,184900,1090036535,3435,3435,3435,3435,0
|
|
20250214,184800,1090036535,3435,3435,3435,3435,0
|
|
20250214,184700,1090036535,3435,3435,3435,3435,0
|
|
20250214,184600,1090036535,3435,3435,3435,3435,0
|
|
20250214,184500,1090036535,3435,3435,3435,3435,0
|
|
20250214,184400,1090036535,3435,3435,3435,3435,0
|
|
20250214,184300,1090036535,3435,3435,3435,3435,0
|
|
20250214,184200,1090036535,3435,3435,3435,3435,0
|
|
20250214,184100,1090036535,3435,3435,3435,3435,0
|
|
20250214,184000,1090036535,3435,3435,3435,3435,0
|
|
20250214,183900,1090036535,3435,3435,3435,3435,0
|
|
20250214,183800,1090036535,3435,3435,3435,3435,0
|
|
20250214,183700,1090036535,3435,3435,3435,3435,0
|
|
20250214,183600,1090036535,3435,3435,3435,3435,0
|
|
20250214,183500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,183400,1090036535,3435,3435,3435,3435,0
|
|
20250214,183300,1090036535,3435,3435,3435,3435,0
|
|
20250214,183200,1090036535,3435,3435,3435,3435,0
|
|
20250214,183100,1090036535,3435,3435,3435,3435,0
|
|
20250214,183000,1090036535,3435,3435,3435,3435,0
|
|
20250214,182900,1090036535,3435,3435,3435,3435,0
|
|
20250214,182800,1090036535,3435,3435,3435,3435,0
|
|
20250214,182700,1090036535,3435,3435,3435,3435,0
|
|
20250214,182600,1090036535,3435,3435,3435,3435,0
|
|
20250214,182500,1090036535,3435,3435,3435,3435,0
|
|
20250214,182400,1090036535,3435,3435,3435,3435,0
|
|
20250214,182300,1090036535,3435,3435,3435,3435,0
|
|
20250214,182200,1090036535,3435,3435,3435,3435,0
|
|
20250214,182100,1090036535,3435,3435,3435,3435,0
|
|
20250214,182000,1090036535,3435,3435,3435,3435,0
|
|
20250214,181900,1090036535,3435,3435,3435,3435,0
|
|
20250214,181800,1090036535,3435,3435,3435,3435,0
|
|
20250214,181700,1090036535,3435,3435,3435,3435,0
|
|
20250214,181600,1090036535,3435,3435,3435,3435,0
|
|
20250214,181500,1090036535,3435,3435,3435,3435,0
|
|
20250214,181400,1090036535,3435,3435,3435,3435,0
|
|
20250214,181300,1090036535,3435,3435,3435,3435,0
|
|
20250214,181200,1090036535,3435,3435,3435,3435,0
|
|
20250214,181100,1090036535,3435,3435,3435,3435,0
|
|
20250214,181000,1090036535,3435,3435,3435,3435,0
|
|
20250214,180900,1090036535,3435,3435,3435,3435,0
|
|
20250214,180800,1090036535,3435,3435,3435,3435,0
|
|
20250214,180700,1090036535,3435,3435,3435,3435,0
|
|
20250214,180600,1090036535,3435,3435,3435,3435,0
|
|
20250214,180500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,180400,1090036535,3435,3435,3435,3435,0
|
|
20250214,180300,1090036535,3435,3435,3435,3435,0
|
|
20250214,180200,1090036535,3435,3435,3435,3435,0
|
|
20250214,180100,1090036535,3435,3435,3435,3435,0
|
|
20250214,180000,1090036535,3435,3435,3435,3435,0
|
|
20250214,175900,1090036535,3435,3435,3435,3435,0
|
|
20250214,175800,1090036535,3435,3435,3435,3435,0
|
|
20250214,175700,1090036535,3435,3435,3435,3435,0
|
|
20250214,175600,1090036535,3435,3435,3435,3435,0
|
|
20250214,175500,1090036535,3435,3435,3435,3435,0
|
|
20250214,175400,1090036535,3435,3435,3435,3435,0
|
|
20250214,175300,1090036535,3435,3435,3435,3435,0
|
|
20250214,175200,1090036535,3435,3435,3435,3435,0
|
|
20250214,175100,1090036535,3435,3435,3435,3435,0
|
|
20250214,175000,1090036535,3435,3435,3435,3435,0
|
|
20250214,174900,1090036535,3435,3435,3435,3435,0
|
|
20250214,174800,1090036535,3435,3435,3435,3435,0
|
|
20250214,174700,1090036535,3435,3435,3435,3435,0
|
|
20250214,174600,1090036535,3435,3435,3435,3435,0
|
|
20250214,174500,1090036535,3435,3435,3435,3435,0
|
|
20250214,174400,1090036535,3435,3435,3435,3435,0
|
|
20250214,174300,1090036535,3435,3435,3435,3435,0
|
|
20250214,174200,1090036535,3435,3435,3435,3435,0
|
|
20250214,174100,1090036535,3435,3435,3435,3435,0
|
|
20250214,174000,1090036535,3435,3435,3435,3435,0
|
|
20250214,173900,1090036535,3435,3435,3435,3435,0
|
|
20250214,173800,1090036535,3435,3435,3435,3435,0
|
|
20250214,173700,1090036535,3435,3435,3435,3435,0
|
|
20250214,173600,1090036535,3435,3435,3435,3435,0
|
|
20250214,173500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,173400,1090036535,3435,3435,3435,3435,0
|
|
20250214,173300,1090036535,3435,3435,3435,3435,0
|
|
20250214,173200,1090036535,3435,3435,3435,3435,0
|
|
20250214,173100,1090036535,3435,3435,3435,3435,0
|
|
20250214,173000,1090036535,3435,3435,3435,3435,0
|
|
20250214,172900,1090036535,3435,3435,3435,3435,0
|
|
20250214,172800,1090036535,3435,3435,3435,3435,0
|
|
20250214,172700,1090036535,3435,3435,3435,3435,0
|
|
20250214,172600,1090036535,3435,3435,3435,3435,0
|
|
20250214,172500,1090036535,3435,3435,3435,3435,0
|
|
20250214,172400,1090036535,3435,3435,3435,3435,0
|
|
20250214,172300,1090036535,3435,3435,3435,3435,0
|
|
20250214,172200,1090036535,3435,3435,3435,3435,0
|
|
20250214,172100,1090036535,3435,3435,3435,3435,0
|
|
20250214,172000,1090036535,3435,3435,3435,3435,0
|
|
20250214,171900,1090036535,3435,3435,3435,3435,0
|
|
20250214,171800,1090036535,3435,3435,3435,3435,0
|
|
20250214,171700,1090036535,3435,3435,3435,3435,0
|
|
20250214,171600,1090036535,3435,3435,3435,3435,0
|
|
20250214,171500,1090036535,3435,3435,3435,3435,0
|
|
20250214,171400,1090036535,3435,3435,3435,3435,0
|
|
20250214,171300,1090036535,3435,3435,3435,3435,0
|
|
20250214,171200,1090036535,3435,3435,3435,3435,0
|
|
20250214,171100,1090036535,3435,3435,3435,3435,0
|
|
20250214,171000,1090036535,3435,3435,3435,3435,0
|
|
20250214,170900,1090036535,3435,3435,3435,3435,0
|
|
20250214,170800,1090036535,3435,3435,3435,3435,0
|
|
20250214,170700,1090036535,3435,3435,3435,3435,0
|
|
20250214,170600,1090036535,3435,3435,3435,3435,0
|
|
20250214,170500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,170400,1090036535,3435,3435,3435,3435,0
|
|
20250214,170300,1090036535,3435,3435,3435,3435,0
|
|
20250214,170200,1090036535,3435,3435,3435,3435,0
|
|
20250214,170100,1090036535,3435,3435,3435,3435,0
|
|
20250214,170000,1090036535,3435,3435,3435,3435,0
|
|
20250214,165900,1090036535,3435,3435,3435,3435,0
|
|
20250214,165800,1090036535,3435,3435,3435,3435,0
|
|
20250214,165700,1090036535,3435,3435,3435,3435,0
|
|
20250214,165600,1090036535,3435,3435,3435,3435,0
|
|
20250214,165500,1090036535,3435,3435,3435,3435,0
|
|
20250214,165400,1090036535,3435,3435,3435,3435,0
|
|
20250214,165300,1090036535,3435,3435,3435,3435,0
|
|
20250214,165200,1090036535,3435,3435,3435,3435,0
|
|
20250214,165100,1090036535,3435,3435,3435,3435,0
|
|
20250214,165000,1090036535,3435,3435,3435,3435,0
|
|
20250214,164900,1090036535,3435,3435,3435,3435,0
|
|
20250214,164800,1090036535,3435,3435,3435,3435,0
|
|
20250214,164700,1090036535,3435,3435,3435,3435,0
|
|
20250214,164600,1090036535,3435,3435,3435,3435,0
|
|
20250214,164500,1090036535,3435,3435,3435,3435,0
|
|
20250214,164400,1090036535,3435,3435,3435,3435,0
|
|
20250214,164300,1090036535,3435,3435,3435,3435,0
|
|
20250214,164200,1090036535,3435,3435,3435,3435,0
|
|
20250214,164100,1090036535,3435,3435,3435,3435,0
|
|
20250214,164000,1090036535,3435,3435,3435,3435,0
|
|
20250214,163900,1090036535,3435,3435,3435,3435,0
|
|
20250214,163800,1090036535,3435,3435,3435,3435,0
|
|
20250214,163700,1090036535,3435,3435,3435,3435,0
|
|
20250214,163600,1090036535,3435,3435,3435,3435,0
|
|
20250214,163500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,163400,1090036535,3435,3435,3435,3435,0
|
|
20250214,163300,1090036535,3435,3435,3435,3435,0
|
|
20250214,163200,1090036535,3435,3435,3435,3435,0
|
|
20250214,163100,1090036535,3435,3435,3435,3435,0
|
|
20250214,163000,1090036535,3435,3435,3435,3435,0
|
|
20250214,162900,1090036535,3435,3435,3435,3435,0
|
|
20250214,162800,1090036535,3435,3435,3435,3435,0
|
|
20250214,162700,1090036535,3435,3435,3435,3435,0
|
|
20250214,162600,1090036535,3435,3435,3435,3435,0
|
|
20250214,162500,1090036535,3435,3435,3435,3435,0
|
|
20250214,162400,1090036535,3435,3435,3435,3435,0
|
|
20250214,162300,1090036535,3435,3435,3435,3435,0
|
|
20250214,162200,1090036535,3435,3435,3435,3435,0
|
|
20250214,162100,1090036535,3435,3435,3435,3435,0
|
|
20250214,162000,1090036535,3435,3435,3435,3435,0
|
|
20250214,161900,1090036535,3435,3435,3435,3435,0
|
|
20250214,161800,1090036535,3435,3435,3435,3435,0
|
|
20250214,161700,1090036535,3435,3435,3435,3435,0
|
|
20250214,161600,1090036535,3435,3435,3435,3435,0
|
|
20250214,161500,1090036535,3435,3435,3435,3435,0
|
|
20250214,161400,1090036535,3435,3435,3435,3435,0
|
|
20250214,161300,1090036535,3435,3435,3435,3435,0
|
|
20250214,161200,1090036535,3435,3435,3435,3435,0
|
|
20250214,161100,1090036535,3435,3435,3435,3435,0
|
|
20250214,161000,1090036535,3435,3435,3435,3435,0
|
|
20250214,160900,1090036535,3435,3435,3435,3435,0
|
|
20250214,160800,1090036535,3435,3435,3435,3435,0
|
|
20250214,160700,1090036535,3435,3435,3435,3435,0
|
|
20250214,160600,1090036535,3435,3435,3435,3435,0
|
|
20250214,160500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,160400,1090036535,3435,3435,3435,3435,0
|
|
20250214,160300,1090036535,3435,3435,3435,3435,0
|
|
20250214,160200,1090036535,3435,3435,3435,3435,0
|
|
20250214,160100,1090036535,3435,3435,3435,3435,0
|
|
20250214,160000,1090036535,3435,3435,3435,3435,0
|
|
20250214,155900,1090036535,3435,3435,3435,3435,0
|
|
20250214,155800,1090036535,3435,3435,3435,3435,0
|
|
20250214,155700,1090036535,3435,3435,3435,3435,0
|
|
20250214,155600,1090036535,3435,3435,3435,3435,0
|
|
20250214,155500,1090036535,3435,3435,3435,3435,0
|
|
20250214,155400,1090036535,3435,3435,3435,3435,0
|
|
20250214,155300,1090036535,3435,3435,3435,3435,0
|
|
20250214,155200,1090036535,3435,3435,3435,3435,0
|
|
20250214,155100,1090036535,3435,3435,3435,3435,0
|
|
20250214,155000,1090036535,3435,3435,3435,3435,0
|
|
20250214,154900,1090036535,3435,3435,3435,3435,0
|
|
20250214,154800,1090036535,3435,3435,3435,3435,0
|
|
20250214,154700,1090036535,3435,3435,3435,3435,0
|
|
20250214,154600,1090036535,3435,3435,3435,3435,0
|
|
20250214,154500,1090036535,3435,3435,3435,3435,0
|
|
20250214,154400,1090036535,3435,3435,3435,3435,0
|
|
20250214,154300,1090036535,3435,3435,3435,3435,0
|
|
20250214,154200,1090036535,3435,3435,3435,3435,0
|
|
20250214,154100,1090036535,3435,3435,3435,3435,0
|
|
20250214,154000,1090036535,3435,3435,3435,3435,0
|
|
20250214,153900,1090036535,3435,3435,3435,3435,0
|
|
20250214,153800,1090036535,3435,3435,3435,3435,0
|
|
20250214,153700,1090036535,3435,3435,3435,3435,0
|
|
20250214,153600,1090036535,3435,3435,3435,3435,0
|
|
20250214,153500,1090036535,3435,3435,3435,3435,13438
|
|
20250214,153400,1090036535,3435,3435,3435,3435,0
|
|
20250214,153300,1090036535,3435,3435,3435,3435,0
|
|
20250214,153200,1090036535,3435,3435,3435,3435,0
|
|
20250214,153100,1090036535,3435,3435,3435,3435,0
|
|
20250214,153000,1090036535,3435,3435,3435,3435,13438
|
|
20250214,152900,1043877005,3450,3450,3450,3450,0
|
|
20250214,152800,1043877005,3450,3450,3450,3450,0
|
|
20250214,152700,1043877005,3450,3450,3450,3450,0
|
|
20250214,152600,1043877005,3450,3450,3450,3450,0
|
|
20250214,152500,1043877005,3450,3450,3450,3450,0
|
|
20250214,152400,1043877005,3450,3450,3450,3450,0
|
|
20250214,152300,1043877005,3450,3450,3450,3450,0
|
|
20250214,152200,1043877005,3450,3450,3450,3450,0
|
|
20250214,152100,1043877005,3450,3450,3450,3450,0
|
|
20250214,152000,1043877005,3450,3450,3450,3450,0
|
|
20250214,151900,1043877005,3450,3440,3450,3440,390
|
|
20250214,151800,1042534830,3440,3440,3445,3440,392
|
|
20250214,151700,1041186035,3435,3435,3435,3435,627
|
|
20250214,151600,1039032290,3440,3440,3440,3435,703
|
|
20250214,151500,1036614470,3440,3440,3450,3440,1459
|
|
20250214,151400,1031594340,3440,3445,3450,3440,2751
|
|
20250214,151300,1022127590,3450,3440,3450,3440,957
|
|
20250214,151200,1018834105,3445,3445,3445,3445,0
|
|
20250214,151100,1018834105,3445,3445,3445,3445,19
|
|
20250214,151000,1018768650,3445,3440,3450,3440,283
|
|
20250214,150900,1017793540,3440,3440,3440,3440,200
|
|
20250214,150800,1017105540,3450,3450,3450,3435,29
|
|
20250214,150700,1017005665,3430,3445,3445,3430,1000
|
|
20250214,150600,1013570120,3450,3450,3450,3450,15
|
|
20250214,150500,1013518370,3450,3450,3450,3445,68
|
|
20250214,150400,1013283780,3445,3445,3445,3445,1
|
|
20250214,150300,1013280335,3440,3445,3450,3435,1086
|
|
20250214,150200,1009545530,3450,3450,3450,3450,10
|
|
20250214,150100,1009511030,3455,3440,3455,3440,209
|
|
20250214,150000,1008791815,3440,3450,3455,3435,3393
|
|
20250214,145900,997103600,3440,3450,3450,3440,252
|
|
20250214,145800,996236200,3450,3440,3450,3435,6130
|
|
20250214,145700,975161790,3440,3450,3450,3440,2216
|
|
20250214,145600,967537340,3450,3450,3450,3450,0
|
|
20250214,145500,967537340,3450,3445,3450,3440,3020
|
|
20250214,145400,957140175,3450,3450,3450,3450,2177
|
|
20250214,145300,949629525,3455,3455,3455,3455,19
|
|
20250214,145200,949563880,3450,3450,3450,3450,197
|
|
20250214,145100,948884230,3450,3450,3450,3450,221
|
|
20250214,145000,948121780,3450,3450,3450,3450,379
|
|
20250214,144900,946814230,3455,3460,3460,3455,393
|
|
20250214,144800,945456400,3455,3460,3460,3455,134
|
|
20250214,144700,944993060,3460,3460,3460,3460,1
|
|
20250214,144600,944989600,3465,3465,3465,3465,5
|
|
20250214,144500,944972275,3460,3460,3460,3460,0
|
|
20250214,144400,944972275,3460,3460,3460,3460,10
|
|
20250214,144300,944937675,3465,3465,3465,3450,129
|
|
20250214,144200,944491440,3455,3445,3455,3445,3492
|
|
20250214,144100,932445190,3455,3455,3455,3450,1464
|
|
20250214,144000,927392070,3460,3460,3460,3460,450
|
|
20250214,143900,925835070,3460,3460,3460,3460,13
|
|
20250214,143800,925790090,3460,3460,3460,3460,15
|
|
20250214,143700,925738190,3460,3470,3470,3460,8930
|
|
20250214,143600,894840340,3460,3470,3470,3460,118
|
|
20250214,143500,894431880,3455,3470,3470,3455,384
|
|
20250214,143400,893102505,3470,3470,3470,3470,10
|
|
20250214,143300,893067805,3470,3470,3470,3470,15
|
|
20250214,143200,893015755,3470,3470,3470,3470,13
|
|
20250214,143100,892970645,3470,3465,3470,3465,39
|
|
20250214,143000,892835470,3465,3465,3470,3465,74
|
|
20250214,142900,892579040,3470,3470,3480,3470,198
|
|
20250214,142800,891891950,3480,3480,3480,3480,37
|
|
20250214,142700,891763190,3480,3480,3480,3480,1
|
|
20250214,142600,891759710,3470,3470,3470,3470,8
|
|
20250214,142500,891731950,3480,3480,3480,3480,3
|
|
20250214,142400,891721510,3475,3470,3480,3470,26
|
|
20250214,142300,891631140,3480,3480,3480,3480,11
|
|
20250214,142200,891592860,3475,3480,3480,3475,62
|
|
20250214,142100,891377385,3480,3480,3480,3480,60
|
|
20250214,142000,891168585,3485,3485,3485,3485,0
|
|
20250214,141900,891168585,3485,3485,3485,3485,2
|
|
20250214,141800,891161615,3485,3485,3485,3485,0
|
|
20250214,141700,891161615,3485,3470,3485,3470,20
|
|
20250214,141600,891092050,3485,3485,3485,3485,0
|
|
20250214,141500,891092050,3485,3470,3485,3470,4
|
|
20250214,141400,891078155,3470,3470,3470,3470,1
|
|
20250214,141300,891074685,3485,3485,3485,3485,0
|
|
20250214,141200,891074685,3485,3480,3485,3480,94
|
|
20250214,141100,890747345,3485,3485,3485,3485,2
|
|
20250214,141000,890740375,3485,3480,3485,3480,2974
|
|
20250214,140900,880376135,3485,3485,3485,3485,0
|
|
20250214,140800,880376135,3485,3485,3485,3485,0
|
|
20250214,140700,880376135,3485,3485,3485,3485,11
|
|
20250214,140600,880337800,3480,3480,3480,3480,0
|
|
20250214,140500,880337800,3480,3480,3480,3480,974
|
|
20250214,140400,876948280,3480,3480,3480,3460,2694
|
|
20250214,140300,867616880,3480,3475,3480,3475,72
|
|
20250214,140200,867366570,3480,3485,3485,3480,29
|
|
20250214,140100,867265540,3485,3485,3485,3470,320
|
|
20250214,140000,866154945,3485,3485,3485,3485,0
|
|
20250214,135900,866154945,3485,3470,3485,3470,15
|
|
20250214,135800,866102850,3485,3485,3485,3485,7
|
|
20250214,135700,866078455,3470,3485,3490,3470,2040
|
|
20250214,135600,858992870,3480,3485,3490,3480,222
|
|
20250214,135500,858220225,3485,3480,3485,3480,1420
|
|
20250214,135400,853271530,3485,3485,3485,3485,22
|
|
20250214,135300,853194860,3480,3480,3480,3480,2131
|
|
20250214,135200,845778980,3480,3480,3480,3480,0
|
|
20250214,135100,845778980,3480,3480,3480,3480,14
|
|
20250214,135000,845730260,3480,3475,3480,3475,3428
|
|
20250214,134900,833801960,3480,3480,3480,3480,228
|
|
20250214,134800,833008520,3480,3475,3480,3470,985
|
|
20250214,134700,829586530,3480,3475,3480,3475,1272
|
|
20250214,134600,825166220,3475,3475,3475,3475,11
|
|
20250214,134500,825127995,3470,3470,3470,3470,691
|
|
20250214,134400,822730225,3470,3470,3470,3470,0
|
|
20250214,134300,822730225,3470,3470,3470,3470,0
|
|
20250214,134200,822730225,3470,3470,3470,3470,2240
|
|
20250214,134100,814957425,3470,3470,3470,3470,0
|
|
20250214,134000,814957425,3470,3470,3470,3470,0
|
|
20250214,133900,814957425,3470,3470,3470,3470,100
|
|
20250214,133800,814610425,3470,3465,3470,3465,3008
|
|
20250214,133700,804187665,3470,3470,3470,3470,8
|
|
20250214,133600,804159905,3475,3475,3475,3475,750
|
|
20250214,133500,801553655,3475,3475,3475,3475,1
|
|
20250214,133400,801550180,3475,3465,3475,3465,10
|
|
20250214,133300,801515450,3475,3475,3475,3475,0
|
|
20250214,133200,801515450,3475,3475,3475,3475,0
|
|
20250214,133100,801515450,3475,3470,3475,3470,12
|
|
20250214,133000,801473800,3475,3480,3480,3475,101
|
|
20250214,132900,801122820,3480,3475,3480,3465,3167
|
|
20250214,132800,790118165,3465,3465,3465,3465,10
|
|
20250214,132700,790083515,3475,3475,3475,3475,0
|
|
20250214,132600,790083515,3475,3475,3475,3475,10
|
|
20250214,132500,790048765,3475,3475,3475,3475,6
|
|
20250214,132400,790027915,3475,3470,3475,3465,2781
|
|
20250214,132300,780387790,3475,3475,3475,3475,0
|
|
20250214,132200,780387790,3475,3475,3475,3475,0
|
|
20250214,132100,780387790,3475,3475,3475,3475,1000
|
|
20250214,132000,776912790,3475,3475,3475,3475,0
|
|
20250214,131900,776912790,3475,3470,3475,3470,4000
|
|
20250214,131800,763025405,3470,3470,3470,3470,12
|
|
20250214,131700,762983765,3470,3455,3470,3455,8174
|
|
20250214,131600,734720710,3460,3460,3460,3460,12
|
|
20250214,131500,734679190,3460,3460,3460,3460,0
|
|
20250214,131400,734679190,3460,3455,3460,3455,723
|
|
20250214,131300,732181175,3450,3455,3455,3450,903
|
|
20250214,131200,729065810,3455,3450,3455,3450,141
|
|
20250214,131100,728579305,3450,3450,3450,3450,104
|
|
20250214,131000,728220505,3455,3450,3455,3450,552
|
|
20250214,130900,726316055,3450,3450,3450,3450,0
|
|
20250214,130800,726316055,3450,3450,3450,3450,22
|
|
20250214,130700,726240155,3440,3450,3450,3440,147
|
|
20250214,130600,725734455,3450,3450,3450,3450,10
|
|
20250214,130500,725699955,3440,3440,3440,3440,0
|
|
20250214,130400,725699955,3440,3440,3440,3440,89
|
|
20250214,130300,725393795,3450,3450,3450,3450,0
|
|
20250214,130200,725393795,3450,3440,3450,3435,2027
|
|
20250214,130100,718427990,3440,3445,3445,3440,340
|
|
20250214,130000,717257420,3445,3450,3450,3445,734
|
|
20250214,125900,714728495,3450,3450,3450,3450,50
|
|
20250214,125800,714555995,3445,3450,3450,3445,384
|
|
20250214,125700,713233065,3440,3440,3440,3440,0
|
|
20250214,125600,713233065,3440,3440,3440,3440,0
|
|
20250214,125500,713233065,3440,3440,3440,3440,511
|
|
20250214,125400,711475225,3440,3445,3445,3440,3001
|
|
20250214,125300,701143480,3445,3445,3445,3445,0
|
|
20250214,125200,701143480,3445,3445,3445,3445,0
|
|
20250214,125100,701143480,3445,3445,3445,3445,0
|
|
20250214,125000,701143480,3445,3445,3445,3445,1
|
|
20250214,124900,701140035,3455,3455,3455,3455,10
|
|
20250214,124800,701105485,3455,3455,3455,3445,2983
|
|
20250214,124700,690827930,3455,3455,3455,3455,3
|
|
20250214,124600,690817565,3450,3450,3450,3450,0
|
|
20250214,124500,690817565,3450,3450,3450,3450,0
|
|
20250214,124400,690817565,3450,3450,3450,3450,0
|
|
20250214,124300,690817565,3450,3455,3455,3450,555
|
|
20250214,124200,688902800,3455,3455,3455,3455,3
|
|
20250214,124100,688892435,3455,3455,3455,3455,0
|
|
20250214,124000,688892435,3455,3455,3455,3455,1
|
|
20250214,123900,688888980,3455,3455,3455,3455,0
|
|
20250214,123800,688888980,3455,3455,3455,3455,16
|
|
20250214,123700,688833700,3450,3465,3465,3450,2262
|
|
20250214,123600,681018280,3465,3465,3465,3465,0
|
|
20250214,123500,681018280,3465,3460,3465,3460,387
|
|
20250214,123400,679677350,3465,3460,3465,3460,220
|
|
20250214,123300,678916140,3465,3465,3465,3460,7
|
|
20250214,123200,678891910,3465,3465,3465,3465,4
|
|
20250214,123100,678878050,3455,3460,3465,3455,913
|
|
20250214,123000,675723545,3465,3455,3465,3455,231
|
|
20250214,122900,674925390,3465,3465,3465,3465,7
|
|
20250214,122800,674901135,3460,3460,3460,3460,506
|
|
20250214,122700,673150375,3465,3465,3465,3465,0
|
|
20250214,122600,673150375,3465,3465,3465,3465,469
|
|
20250214,122500,671525290,3465,3465,3465,3465,3
|
|
20250214,122400,671514895,3460,3460,3460,3460,101
|
|
20250214,122300,671165435,3460,3460,3460,3460,100
|
|
20250214,122200,670819435,3465,3465,3465,3465,1
|
|
20250214,122100,670815970,3465,3460,3465,3460,9
|
|
20250214,122000,670784795,3460,3465,3465,3460,316
|
|
20250214,121900,669691405,3465,3465,3465,3465,0
|
|
20250214,121800,669691405,3465,3455,3465,3455,14
|
|
20250214,121700,669642995,3455,3455,3455,3455,31
|
|
20250214,121600,669535890,3465,3460,3465,3455,1936
|
|
20250214,121500,662846965,3465,3460,3465,3460,505
|
|
20250214,121400,661098165,3465,3465,3465,3465,20
|
|
20250214,121300,661028865,3465,3460,3465,3460,62
|
|
20250214,121200,660814060,3465,3465,3465,3465,0
|
|
20250214,121100,660814060,3465,3465,3465,3465,0
|
|
20250214,121000,660814060,3465,3465,3465,3465,0
|
|
20250214,120900,660814060,3465,3465,3465,3465,0
|
|
20250214,120800,660814060,3465,3465,3465,3465,0
|
|
20250214,120700,660814060,3465,3460,3465,3460,359
|
|
20250214,120600,659571880,3470,3470,3470,3470,25
|
|
20250214,120500,659485130,3475,3475,3475,3460,839
|
|
20250214,120400,656581770,3475,3475,3475,3475,5
|
|
20250214,120300,656564395,3475,3475,3475,3465,16
|
|
20250214,120200,656508895,3475,3475,3475,3475,3
|
|
20250214,120100,656498470,3465,3475,3475,3465,1015
|
|
20250214,120000,652981345,3475,3475,3475,3475,0
|
|
20250214,115900,652981345,3475,3475,3475,3475,5
|
|
20250214,115800,652963970,3475,3475,3475,3475,165
|
|
20250214,115700,652390595,3475,3470,3475,3470,6
|
|
20250214,115600,652369770,3470,3470,3470,3470,0
|
|
20250214,115500,652369770,3470,3470,3470,3470,0
|
|
20250214,115400,652369770,3470,3470,3470,3470,505
|
|
20250214,115300,650617420,3475,3475,3475,3475,0
|
|
20250214,115200,650617420,3475,3475,3475,3475,0
|
|
20250214,115100,650617420,3475,3475,3475,3475,0
|
|
20250214,115000,650617420,3475,3475,3475,3475,21
|
|
20250214,114900,650544445,3475,3460,3475,3460,895
|
|
20250214,114800,647442625,3460,3460,3460,3460,160
|
|
20250214,114700,646889025,3475,3475,3475,3475,0
|
|
20250214,114600,646889025,3475,3475,3475,3475,11
|
|
20250214,114500,646850800,3455,3455,3455,3455,131
|
|
20250214,114400,646398195,3475,3475,3475,3475,5
|
|
20250214,114300,646380820,3475,3475,3475,3475,0
|
|
20250214,114200,646380820,3475,3475,3475,3475,0
|
|
20250214,114100,646380820,3475,3460,3475,3460,12130
|
|
20250214,114000,604290835,3460,3460,3460,3460,0
|
|
20250214,113900,604290835,3460,3460,3460,3460,0
|
|
20250214,113800,604290835,3460,3460,3460,3460,2
|
|
20250214,113700,604283915,3450,3450,3450,3450,1207
|
|
20250214,113600,600119765,3450,3470,3470,3450,295
|
|
20250214,113500,599100915,3465,3465,3465,3465,1497
|
|
20250214,113400,593913810,3475,3475,3475,3475,0
|
|
20250214,113300,593913810,3475,3480,3480,3475,18
|
|
20250214,113200,593851220,3465,3480,3480,3465,1900
|
|
20250214,113100,587260440,3480,3480,3480,3480,0
|
|
20250214,113000,587260440,3480,3480,3480,3480,0
|
|
20250214,112900,587260440,3480,3480,3480,3480,491
|
|
20250214,112800,585551760,3475,3485,3485,3475,490
|
|
20250214,112700,583848080,3485,3480,3485,3480,2889
|
|
20250214,112600,573783120,3485,3475,3485,3475,2055
|
|
20250214,112500,566629125,3470,3460,3470,3460,2922
|
|
20250214,112400,556499640,3460,3460,3460,3460,0
|
|
20250214,112300,556499640,3460,3460,3460,3460,0
|
|
20250214,112200,556499640,3460,3460,3460,3460,0
|
|
20250214,112100,556499640,3460,3460,3460,3460,4
|
|
20250214,112000,556485800,3460,3460,3460,3460,0
|
|
20250214,111900,556485800,3460,3450,3460,3450,305
|
|
20250214,111800,555433500,3450,3445,3450,3445,2000
|
|
20250214,111700,548536000,3450,3455,3455,3450,156
|
|
20250214,111600,547997780,3460,3460,3460,3460,2
|
|
20250214,111500,547990860,3465,3455,3465,3450,2221
|
|
20250214,111400,540327610,3465,3465,3470,3465,102
|
|
20250214,111300,539974175,3470,3465,3470,3465,531
|
|
20250214,111200,538132055,3470,3470,3470,3470,0
|
|
20250214,111100,538132055,3470,3470,3470,3470,0
|
|
20250214,111000,538132055,3470,3470,3470,3470,0
|
|
20250214,110900,538132055,3470,3470,3470,3470,28
|
|
20250214,110800,538034895,3470,3470,3470,3470,0
|
|
20250214,110700,538034895,3470,3465,3470,3465,4910
|
|
20250214,110600,520999800,3465,3465,3465,3465,0
|
|
20250214,110500,520999800,3465,3465,3465,3465,0
|
|
20250214,110400,520999800,3465,3450,3465,3450,511
|
|
20250214,110300,519236685,3450,3465,3465,3450,442
|
|
20250214,110200,517707465,3465,3460,3465,3460,1000
|
|
20250214,110100,514244965,3460,3460,3460,3460,2
|
|
20250214,110000,514238045,3465,3465,3465,3465,100
|
|
20250214,105900,513891545,3465,3465,3465,3465,86
|
|
20250214,105800,513593555,3465,3465,3465,3465,0
|
|
20250214,105700,513593555,3465,3465,3465,3465,38
|
|
20250214,105600,513461885,3445,3445,3445,3445,116
|
|
20250214,105500,513062265,3465,3465,3465,3465,0
|
|
20250214,105400,513062265,3465,3465,3465,3465,0
|
|
20250214,105300,513062265,3465,3445,3465,3445,161
|
|
20250214,105200,512507420,3465,3465,3465,3465,0
|
|
20250214,105100,512507420,3465,3465,3465,3465,34
|
|
20250214,105000,512389610,3445,3450,3450,3445,696
|
|
20250214,104900,509990275,3465,3465,3465,3465,50
|
|
20250214,104800,509817025,3465,3465,3465,3465,25
|
|
20250214,104700,509730400,3465,3450,3470,3450,411
|
|
20250214,104600,508312255,3470,3455,3470,3450,406
|
|
20250214,104500,506910705,3475,3475,3475,3475,0
|
|
20250214,104400,506910705,3475,3470,3475,3470,250
|
|
20250214,104300,506042455,3475,3470,3475,3455,155
|
|
20250214,104200,505504430,3470,3470,3470,3470,0
|
|
20250214,104100,505504430,3470,3470,3470,3470,0
|
|
20250214,104000,505504430,3470,3450,3470,3450,2031
|
|
20250214,103900,498494920,3455,3455,3455,3455,1402
|
|
20250214,103800,493651010,3455,3475,3475,3455,1012
|
|
20250214,103700,490154310,3480,3470,3480,3470,1560
|
|
20250214,103600,484730360,3475,3450,3475,3450,4307
|
|
20250214,103500,469800085,3445,3440,3445,3435,1465
|
|
20250214,103400,464759125,3435,3435,3435,3435,42
|
|
20250214,103300,464614855,3440,3440,3440,3440,200
|
|
20250214,103200,463926855,3440,3440,3440,3440,0
|
|
20250214,103100,463926855,3440,3440,3440,3440,22
|
|
20250214,103000,463851175,3435,3435,3435,3435,25
|
|
20250214,102900,463765300,3440,3440,3440,3440,1
|
|
20250214,102800,463761860,3440,3440,3440,3440,439
|
|
20250214,102700,462251700,3440,3440,3440,3440,288
|
|
20250214,102600,461260980,3430,3440,3440,3430,417
|
|
20250214,102500,459826510,3440,3425,3440,3425,1406
|
|
20250214,102400,454997290,3435,3435,3435,3435,0
|
|
20250214,102300,454997290,3435,3435,3435,3420,2016
|
|
20250214,102200,448102325,3435,3435,3435,3435,22
|
|
20250214,102100,448026755,3420,3430,3435,3420,2163
|
|
20250214,102000,440621820,3440,3440,3440,3425,210
|
|
20250214,101900,439901520,3435,3445,3445,3435,16
|
|
20250214,101800,439846450,3445,3445,3445,3445,32
|
|
20250214,101700,439736210,3440,3440,3445,3440,495
|
|
20250214,101600,438033360,3440,3435,3440,3435,559
|
|
20250214,101500,436112920,3435,3425,3435,3425,561
|
|
20250214,101400,434190505,3430,3445,3445,3430,140
|
|
20250214,101300,433708415,3425,3425,3425,3425,600
|
|
20250214,101200,431653415,3420,3440,3440,3420,10862
|
|
20250214,101100,394428685,3455,3445,3455,3440,319
|
|
20250214,101000,393331125,3460,3460,3460,3460,1
|
|
20250214,100900,393327665,3460,3460,3460,3460,140
|
|
20250214,100800,392843265,3470,3445,3470,3440,1320
|
|
20250214,100700,388302345,3470,3470,3470,3470,0
|
|
20250214,100600,388302345,3470,3440,3470,3435,405
|
|
20250214,100500,386908550,3440,3440,3440,3440,178
|
|
20250214,100400,386296230,3440,3440,3440,3435,6090
|
|
20250214,100300,365353585,3440,3440,3440,3440,100
|
|
20250214,100200,365009585,3435,3460,3460,3435,6438
|
|
20250214,100100,342852695,3460,3460,3460,3460,0
|
|
20250214,100000,342852695,3460,3460,3460,3460,1
|
|
20250214,095900,342849235,3460,3475,3475,3450,1799
|
|
20250214,095800,336640970,3455,3455,3455,3450,1144
|
|
20250214,095700,332689210,3450,3480,3480,3450,1761
|
|
20250214,095600,326600750,3480,3460,3480,3460,8
|
|
20250214,095500,326572970,3480,3465,3480,3465,2933
|
|
20250214,095400,316389990,3460,3460,3460,3460,2097
|
|
20250214,095300,309134370,3455,3460,3460,3455,1049
|
|
20250214,095200,305509940,3460,3465,3465,3455,1090
|
|
20250214,095100,301741485,3460,3460,3460,3460,924
|
|
20250214,095000,298544445,3460,3460,3460,3460,781
|
|
20250214,094900,295842185,3460,3465,3465,3460,3167
|
|
20250214,094800,284871440,3470,3480,3480,3470,4216
|
|
20250214,094700,270238780,3480,3495,3495,3480,539
|
|
20250214,094600,268357670,3495,3495,3495,3480,511
|
|
20250214,094500,266573225,3500,3495,3500,3495,205
|
|
20250214,094400,265856695,3495,3495,3495,3495,182
|
|
20250214,094300,265220605,3480,3485,3500,3480,3526
|
|
20250214,094200,252915455,3490,3480,3490,3475,352
|
|
20250214,094100,251691135,3470,3470,3470,3470,85
|
|
20250214,094000,251396185,3490,3490,3490,3470,4123
|
|
20250214,093900,237014915,3490,3485,3490,3485,619
|
|
20250214,093800,234856105,3485,3470,3485,3470,620
|
|
20250214,093700,232696805,3485,3485,3485,3485,14
|
|
20250214,093600,232648015,3485,3490,3490,3485,185
|
|
20250214,093500,232002515,3490,3480,3490,3480,3301
|
|
20250214,093400,220496090,3480,3470,3480,3470,4253
|
|
20250214,093300,205712070,3460,3445,3460,3445,5713
|
|
20250214,093200,186028955,3460,3460,3460,3445,1530
|
|
20250214,093100,180757220,3450,3450,3460,3445,2757
|
|
20250214,093000,171246145,3455,3470,3470,3450,80
|
|
20250214,092900,170969870,3455,3450,3455,3450,696
|
|
20250214,092800,168565695,3450,3455,3455,3450,506
|
|
20250214,092700,166819965,3450,3450,3450,3450,0
|
|
20250214,092600,166819965,3450,3450,3450,3450,0
|
|
20250214,092500,166819965,3450,3455,3455,3450,3641
|
|
20250214,092400,154258265,3470,3455,3470,3450,251
|
|
20250214,092300,153391395,3460,3455,3460,3455,303
|
|
20250214,092200,152344280,3455,3460,3460,3450,58
|
|
20250214,092100,152143935,3455,3460,3460,3455,24
|
|
20250214,092000,152060950,3455,3465,3465,3455,1993
|
|
20250214,091900,145173225,3460,3470,3470,3460,733
|
|
20250214,091800,142636715,3460,3470,3470,3460,221
|
|
20250214,091700,141871845,3470,3465,3470,3460,601
|
|
20250214,091600,139788995,3460,3465,3470,3460,7977
|
|
20250214,091500,112152130,3465,3460,3465,3460,294
|
|
20250214,091400,111134700,3460,3460,3460,3460,1
|
|
20250214,091300,111131240,3460,3460,3460,3460,972
|
|
20250214,091200,107768120,3450,3445,3455,3440,1200
|
|
20250214,091100,103624605,3450,3460,3460,3445,2232
|
|
20250214,091000,95929515,3460,3460,3460,3460,100
|
|
20250214,090900,95583515,3460,3460,3460,3450,254
|
|
20250214,090800,94706985,3460,3455,3460,3445,2919
|
|
20250214,090700,84625460,3455,3455,3455,3455,310
|
|
20250214,090600,83554410,3465,3450,3465,3445,626
|
|
20250214,090500,81387000,3450,3455,3460,3445,1293
|
|
20250214,090400,76926315,3450,3435,3460,3435,3329
|
|
20250214,090300,65456260,3435,3445,3445,3430,6158
|
|
20250214,090200,44283750,3440,3445,3445,3435,3336
|
|
20250214,090100,32819390,3450,3445,3450,3435,401
|
|
20250214,090000,31437970,3420,3450,3450,3420,8535
|