640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,193700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,193600,2921736925,3775,3775,3775,3775,0
|
|
20250224,193500,2921736925,3775,3775,3775,3775,0
|
|
20250224,193400,2921736925,3775,3775,3775,3775,0
|
|
20250224,193300,2921736925,3775,3775,3775,3775,0
|
|
20250224,193200,2921736925,3775,3775,3775,3775,0
|
|
20250224,193100,2921736925,3775,3775,3775,3775,0
|
|
20250224,193000,2921736925,3775,3775,3775,3775,0
|
|
20250224,192900,2921736925,3775,3775,3775,3775,0
|
|
20250224,192800,2921736925,3775,3775,3775,3775,0
|
|
20250224,192700,2921736925,3775,3775,3775,3775,0
|
|
20250224,192600,2921736925,3775,3775,3775,3775,0
|
|
20250224,192500,2921736925,3775,3775,3775,3775,0
|
|
20250224,192400,2921736925,3775,3775,3775,3775,0
|
|
20250224,192300,2921736925,3775,3775,3775,3775,0
|
|
20250224,192200,2921736925,3775,3775,3775,3775,0
|
|
20250224,192100,2921736925,3775,3775,3775,3775,0
|
|
20250224,192000,2921736925,3775,3775,3775,3775,0
|
|
20250224,191900,2921736925,3775,3775,3775,3775,0
|
|
20250224,191800,2921736925,3775,3775,3775,3775,0
|
|
20250224,191700,2921736925,3775,3775,3775,3775,0
|
|
20250224,191600,2921736925,3775,3775,3775,3775,0
|
|
20250224,191500,2921736925,3775,3775,3775,3775,0
|
|
20250224,191400,2921736925,3775,3775,3775,3775,0
|
|
20250224,191300,2921736925,3775,3775,3775,3775,0
|
|
20250224,191200,2921736925,3775,3775,3775,3775,0
|
|
20250224,191100,2921736925,3775,3775,3775,3775,0
|
|
20250224,191000,2921736925,3775,3775,3775,3775,0
|
|
20250224,190900,2921736925,3775,3775,3775,3775,0
|
|
20250224,190800,2921736925,3775,3775,3775,3775,0
|
|
20250224,190700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,190600,2921736925,3775,3775,3775,3775,0
|
|
20250224,190500,2921736925,3775,3775,3775,3775,0
|
|
20250224,190400,2921736925,3775,3775,3775,3775,0
|
|
20250224,190300,2921736925,3775,3775,3775,3775,0
|
|
20250224,190200,2921736925,3775,3775,3775,3775,0
|
|
20250224,190100,2921736925,3775,3775,3775,3775,0
|
|
20250224,190000,2921736925,3775,3775,3775,3775,0
|
|
20250224,185900,2921736925,3775,3775,3775,3775,0
|
|
20250224,185800,2921736925,3775,3775,3775,3775,0
|
|
20250224,185700,2921736925,3775,3775,3775,3775,0
|
|
20250224,185600,2921736925,3775,3775,3775,3775,0
|
|
20250224,185500,2921736925,3775,3775,3775,3775,0
|
|
20250224,185400,2921736925,3775,3775,3775,3775,0
|
|
20250224,185300,2921736925,3775,3775,3775,3775,0
|
|
20250224,185200,2921736925,3775,3775,3775,3775,0
|
|
20250224,185100,2921736925,3775,3775,3775,3775,0
|
|
20250224,185000,2921736925,3775,3775,3775,3775,0
|
|
20250224,184900,2921736925,3775,3775,3775,3775,0
|
|
20250224,184800,2921736925,3775,3775,3775,3775,0
|
|
20250224,184700,2921736925,3775,3775,3775,3775,0
|
|
20250224,184600,2921736925,3775,3775,3775,3775,0
|
|
20250224,184500,2921736925,3775,3775,3775,3775,0
|
|
20250224,184400,2921736925,3775,3775,3775,3775,0
|
|
20250224,184300,2921736925,3775,3775,3775,3775,0
|
|
20250224,184200,2921736925,3775,3775,3775,3775,0
|
|
20250224,184100,2921736925,3775,3775,3775,3775,0
|
|
20250224,184000,2921736925,3775,3775,3775,3775,0
|
|
20250224,183900,2921736925,3775,3775,3775,3775,0
|
|
20250224,183800,2921736925,3775,3775,3775,3775,0
|
|
20250224,183700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,183600,2921736925,3775,3775,3775,3775,0
|
|
20250224,183500,2921736925,3775,3775,3775,3775,0
|
|
20250224,183400,2921736925,3775,3775,3775,3775,0
|
|
20250224,183300,2921736925,3775,3775,3775,3775,0
|
|
20250224,183200,2921736925,3775,3775,3775,3775,0
|
|
20250224,183100,2921736925,3775,3775,3775,3775,0
|
|
20250224,183000,2921736925,3775,3775,3775,3775,0
|
|
20250224,182900,2921736925,3775,3775,3775,3775,0
|
|
20250224,182800,2921736925,3775,3775,3775,3775,0
|
|
20250224,182700,2921736925,3775,3775,3775,3775,0
|
|
20250224,182600,2921736925,3775,3775,3775,3775,0
|
|
20250224,182500,2921736925,3775,3775,3775,3775,0
|
|
20250224,182400,2921736925,3775,3775,3775,3775,0
|
|
20250224,182300,2921736925,3775,3775,3775,3775,0
|
|
20250224,182200,2921736925,3775,3775,3775,3775,0
|
|
20250224,182100,2921736925,3775,3775,3775,3775,0
|
|
20250224,182000,2921736925,3775,3775,3775,3775,0
|
|
20250224,181900,2921736925,3775,3775,3775,3775,0
|
|
20250224,181800,2921736925,3775,3775,3775,3775,0
|
|
20250224,181700,2921736925,3775,3775,3775,3775,0
|
|
20250224,181600,2921736925,3775,3775,3775,3775,0
|
|
20250224,181500,2921736925,3775,3775,3775,3775,0
|
|
20250224,181400,2921736925,3775,3775,3775,3775,0
|
|
20250224,181300,2921736925,3775,3775,3775,3775,0
|
|
20250224,181200,2921736925,3775,3775,3775,3775,0
|
|
20250224,181100,2921736925,3775,3775,3775,3775,0
|
|
20250224,181000,2921736925,3775,3775,3775,3775,0
|
|
20250224,180900,2921736925,3775,3775,3775,3775,0
|
|
20250224,180800,2921736925,3775,3775,3775,3775,0
|
|
20250224,180700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,180600,2921736925,3775,3775,3775,3775,0
|
|
20250224,180500,2921736925,3775,3775,3775,3775,0
|
|
20250224,180400,2921736925,3775,3775,3775,3775,0
|
|
20250224,180300,2921736925,3775,3775,3775,3775,0
|
|
20250224,180200,2921736925,3775,3775,3775,3775,0
|
|
20250224,180100,2921736925,3775,3775,3775,3775,0
|
|
20250224,180000,2921736925,3775,3775,3775,3775,0
|
|
20250224,175900,2921736925,3775,3775,3775,3775,0
|
|
20250224,175800,2921736925,3775,3775,3775,3775,0
|
|
20250224,175700,2921736925,3775,3775,3775,3775,0
|
|
20250224,175600,2921736925,3775,3775,3775,3775,0
|
|
20250224,175500,2921736925,3775,3775,3775,3775,0
|
|
20250224,175400,2921736925,3775,3775,3775,3775,0
|
|
20250224,175300,2921736925,3775,3775,3775,3775,0
|
|
20250224,175200,2921736925,3775,3775,3775,3775,0
|
|
20250224,175100,2921736925,3775,3775,3775,3775,0
|
|
20250224,175000,2921736925,3775,3775,3775,3775,0
|
|
20250224,174900,2921736925,3775,3775,3775,3775,0
|
|
20250224,174800,2921736925,3775,3775,3775,3775,0
|
|
20250224,174700,2921736925,3775,3775,3775,3775,0
|
|
20250224,174600,2921736925,3775,3775,3775,3775,0
|
|
20250224,174500,2921736925,3775,3775,3775,3775,0
|
|
20250224,174400,2921736925,3775,3775,3775,3775,0
|
|
20250224,174300,2921736925,3775,3775,3775,3775,0
|
|
20250224,174200,2921736925,3775,3775,3775,3775,0
|
|
20250224,174100,2921736925,3775,3775,3775,3775,0
|
|
20250224,174000,2921736925,3775,3775,3775,3775,0
|
|
20250224,173900,2921736925,3775,3775,3775,3775,0
|
|
20250224,173800,2921736925,3775,3775,3775,3775,0
|
|
20250224,173700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,173600,2921736925,3775,3775,3775,3775,0
|
|
20250224,173500,2921736925,3775,3775,3775,3775,0
|
|
20250224,173400,2921736925,3775,3775,3775,3775,0
|
|
20250224,173300,2921736925,3775,3775,3775,3775,0
|
|
20250224,173200,2921736925,3775,3775,3775,3775,0
|
|
20250224,173100,2921736925,3775,3775,3775,3775,0
|
|
20250224,173000,2921736925,3775,3775,3775,3775,0
|
|
20250224,172900,2921736925,3775,3775,3775,3775,0
|
|
20250224,172800,2921736925,3775,3775,3775,3775,0
|
|
20250224,172700,2921736925,3775,3775,3775,3775,0
|
|
20250224,172600,2921736925,3775,3775,3775,3775,0
|
|
20250224,172500,2921736925,3775,3775,3775,3775,0
|
|
20250224,172400,2921736925,3775,3775,3775,3775,0
|
|
20250224,172300,2921736925,3775,3775,3775,3775,0
|
|
20250224,172200,2921736925,3775,3775,3775,3775,0
|
|
20250224,172100,2921736925,3775,3775,3775,3775,0
|
|
20250224,172000,2921736925,3775,3775,3775,3775,0
|
|
20250224,171900,2921736925,3775,3775,3775,3775,0
|
|
20250224,171800,2921736925,3775,3775,3775,3775,0
|
|
20250224,171700,2921736925,3775,3775,3775,3775,0
|
|
20250224,171600,2921736925,3775,3775,3775,3775,0
|
|
20250224,171500,2921736925,3775,3775,3775,3775,0
|
|
20250224,171400,2921736925,3775,3775,3775,3775,0
|
|
20250224,171300,2921736925,3775,3775,3775,3775,0
|
|
20250224,171200,2921736925,3775,3775,3775,3775,0
|
|
20250224,171100,2921736925,3775,3775,3775,3775,0
|
|
20250224,171000,2921736925,3775,3775,3775,3775,0
|
|
20250224,170900,2921736925,3775,3775,3775,3775,0
|
|
20250224,170800,2921736925,3775,3775,3775,3775,0
|
|
20250224,170700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,170600,2921736925,3775,3775,3775,3775,0
|
|
20250224,170500,2921736925,3775,3775,3775,3775,0
|
|
20250224,170400,2921736925,3775,3775,3775,3775,0
|
|
20250224,170300,2921736925,3775,3775,3775,3775,0
|
|
20250224,170200,2921736925,3775,3775,3775,3775,0
|
|
20250224,170100,2921736925,3775,3775,3775,3775,0
|
|
20250224,170000,2921736925,3775,3775,3775,3775,0
|
|
20250224,165900,2921736925,3775,3775,3775,3775,0
|
|
20250224,165800,2921736925,3775,3775,3775,3775,0
|
|
20250224,165700,2921736925,3775,3775,3775,3775,0
|
|
20250224,165600,2921736925,3775,3775,3775,3775,0
|
|
20250224,165500,2921736925,3775,3775,3775,3775,0
|
|
20250224,165400,2921736925,3775,3775,3775,3775,0
|
|
20250224,165300,2921736925,3775,3775,3775,3775,0
|
|
20250224,165200,2921736925,3775,3775,3775,3775,0
|
|
20250224,165100,2921736925,3775,3775,3775,3775,0
|
|
20250224,165000,2921736925,3775,3775,3775,3775,0
|
|
20250224,164900,2921736925,3775,3775,3775,3775,0
|
|
20250224,164800,2921736925,3775,3775,3775,3775,0
|
|
20250224,164700,2921736925,3775,3775,3775,3775,0
|
|
20250224,164600,2921736925,3775,3775,3775,3775,0
|
|
20250224,164500,2921736925,3775,3775,3775,3775,0
|
|
20250224,164400,2921736925,3775,3775,3775,3775,0
|
|
20250224,164300,2921736925,3775,3775,3775,3775,0
|
|
20250224,164200,2921736925,3775,3775,3775,3775,0
|
|
20250224,164100,2921736925,3775,3775,3775,3775,0
|
|
20250224,164000,2921736925,3775,3775,3775,3775,0
|
|
20250224,163900,2921736925,3775,3775,3775,3775,0
|
|
20250224,163800,2921736925,3775,3775,3775,3775,0
|
|
20250224,163700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,163600,2921736925,3775,3775,3775,3775,0
|
|
20250224,163500,2921736925,3775,3775,3775,3775,0
|
|
20250224,163400,2921736925,3775,3775,3775,3775,0
|
|
20250224,163300,2921736925,3775,3775,3775,3775,0
|
|
20250224,163200,2921736925,3775,3775,3775,3775,0
|
|
20250224,163100,2921736925,3775,3775,3775,3775,0
|
|
20250224,163000,2921736925,3775,3775,3775,3775,0
|
|
20250224,162900,2921736925,3775,3775,3775,3775,0
|
|
20250224,162800,2921736925,3775,3775,3775,3775,0
|
|
20250224,162700,2921736925,3775,3775,3775,3775,0
|
|
20250224,162600,2921736925,3775,3775,3775,3775,0
|
|
20250224,162500,2921736925,3775,3775,3775,3775,0
|
|
20250224,162400,2921736925,3775,3775,3775,3775,0
|
|
20250224,162300,2921736925,3775,3775,3775,3775,0
|
|
20250224,162200,2921736925,3775,3775,3775,3775,0
|
|
20250224,162100,2921736925,3775,3775,3775,3775,0
|
|
20250224,162000,2921736925,3775,3775,3775,3775,0
|
|
20250224,161900,2921736925,3775,3775,3775,3775,0
|
|
20250224,161800,2921736925,3775,3775,3775,3775,0
|
|
20250224,161700,2921736925,3775,3775,3775,3775,0
|
|
20250224,161600,2921736925,3775,3775,3775,3775,0
|
|
20250224,161500,2921736925,3775,3775,3775,3775,0
|
|
20250224,161400,2921736925,3775,3775,3775,3775,0
|
|
20250224,161300,2921736925,3775,3775,3775,3775,0
|
|
20250224,161200,2921736925,3775,3775,3775,3775,0
|
|
20250224,161100,2921736925,3775,3775,3775,3775,0
|
|
20250224,161000,2921736925,3775,3775,3775,3775,0
|
|
20250224,160900,2921736925,3775,3775,3775,3775,0
|
|
20250224,160800,2921736925,3775,3775,3775,3775,0
|
|
20250224,160700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,160600,2921736925,3775,3775,3775,3775,0
|
|
20250224,160500,2921736925,3775,3775,3775,3775,0
|
|
20250224,160400,2921736925,3775,3775,3775,3775,0
|
|
20250224,160300,2921736925,3775,3775,3775,3775,0
|
|
20250224,160200,2921736925,3775,3775,3775,3775,0
|
|
20250224,160100,2921736925,3775,3775,3775,3775,0
|
|
20250224,160000,2921736925,3775,3775,3775,3775,0
|
|
20250224,155900,2921736925,3775,3775,3775,3775,0
|
|
20250224,155800,2921736925,3775,3775,3775,3775,0
|
|
20250224,155700,2921736925,3775,3775,3775,3775,0
|
|
20250224,155600,2921736925,3775,3775,3775,3775,0
|
|
20250224,155500,2921736925,3775,3775,3775,3775,0
|
|
20250224,155400,2921736925,3775,3775,3775,3775,0
|
|
20250224,155300,2921736925,3775,3775,3775,3775,0
|
|
20250224,155200,2921736925,3775,3775,3775,3775,0
|
|
20250224,155100,2921736925,3775,3775,3775,3775,0
|
|
20250224,155000,2921736925,3775,3775,3775,3775,0
|
|
20250224,154900,2921736925,3775,3775,3775,3775,0
|
|
20250224,154800,2921736925,3775,3775,3775,3775,0
|
|
20250224,154700,2921736925,3775,3775,3775,3775,0
|
|
20250224,154600,2921736925,3775,3775,3775,3775,0
|
|
20250224,154500,2921736925,3775,3775,3775,3775,0
|
|
20250224,154400,2921736925,3775,3775,3775,3775,0
|
|
20250224,154300,2921736925,3775,3775,3775,3775,0
|
|
20250224,154200,2921736925,3775,3775,3775,3775,0
|
|
20250224,154100,2921736925,3775,3775,3775,3775,0
|
|
20250224,154000,2921736925,3775,3775,3775,3775,0
|
|
20250224,153900,2921736925,3775,3775,3775,3775,0
|
|
20250224,153800,2921736925,3775,3775,3775,3775,0
|
|
20250224,153700,2921736925,3775,3775,3775,3775,9051
|
|
20250224,153600,2921736925,3775,3775,3775,3775,0
|
|
20250224,153500,2921736925,3775,3775,3775,3775,0
|
|
20250224,153400,2921736925,3775,3775,3775,3775,0
|
|
20250224,153300,2921736925,3775,3775,3775,3775,0
|
|
20250224,153200,2921736925,3775,3775,3775,3775,0
|
|
20250224,153100,2921736925,3775,3775,3775,3775,0
|
|
20250224,153000,2921736925,3775,3775,3775,3775,9051
|
|
20250224,152900,2887569400,3770,3770,3770,3770,0
|
|
20250224,152800,2887569400,3770,3770,3770,3770,0
|
|
20250224,152700,2887569400,3770,3770,3770,3770,0
|
|
20250224,152600,2887569400,3770,3770,3770,3770,0
|
|
20250224,152500,2887569400,3770,3770,3770,3770,0
|
|
20250224,152400,2887569400,3770,3770,3770,3770,0
|
|
20250224,152300,2887569400,3770,3770,3770,3770,0
|
|
20250224,152200,2887569400,3770,3770,3770,3770,0
|
|
20250224,152100,2887569400,3770,3770,3770,3770,0
|
|
20250224,152000,2887569400,3770,3770,3770,3770,0
|
|
20250224,151900,2887569400,3770,3780,3780,3765,1553
|
|
20250224,151800,2881711790,3780,3775,3780,3770,3189
|
|
20250224,151700,2869662355,3775,3780,3780,3775,2200
|
|
20250224,151600,2861346995,3775,3770,3775,3770,2008
|
|
20250224,151500,2853766820,3775,3775,3775,3770,381
|
|
20250224,151400,2852329930,3765,3780,3780,3765,2124
|
|
20250224,151300,2844309295,3780,3775,3780,3775,303
|
|
20250224,151200,2843165420,3770,3760,3770,3760,398
|
|
20250224,151100,2841666740,3770,3770,3770,3765,169
|
|
20250224,151000,2841029710,3760,3760,3770,3760,2145
|
|
20250224,150900,2832963070,3760,3775,3775,3760,25
|
|
20250224,150800,2832868845,3775,3775,3775,3775,10
|
|
20250224,150700,2832831095,3760,3760,3765,3760,1100
|
|
20250224,150600,2828693830,3760,3760,3760,3760,0
|
|
20250224,150500,2828693830,3760,3770,3770,3760,2135
|
|
20250224,150400,2820652795,3770,3780,3785,3770,1010
|
|
20250224,150300,2816837495,3780,3780,3780,3780,310
|
|
20250224,150200,2815665695,3770,3765,3770,3765,1808
|
|
20250224,150100,2808853080,3770,3770,3770,3765,1011
|
|
20250224,150000,2805044735,3765,3765,3765,3765,500
|
|
20250224,145900,2803162235,3765,3765,3770,3765,2138
|
|
20250224,145800,2795108185,3765,3760,3765,3760,1061
|
|
20250224,145700,2791114870,3760,3760,3760,3760,970
|
|
20250224,145600,2787467670,3760,3775,3775,3760,3076
|
|
20250224,145500,2775892100,3775,3775,3775,3775,35
|
|
20250224,145400,2775759975,3760,3775,3775,3760,4389
|
|
20250224,145300,2759228815,3775,3775,3785,3775,1056
|
|
20250224,145200,2755239560,3780,3785,3785,3780,1753
|
|
20250224,145100,2748606405,3785,3780,3785,3775,1643
|
|
20250224,145000,2742396395,3780,3780,3780,3775,1113
|
|
20250224,144900,2738190030,3775,3770,3775,3770,141
|
|
20250224,144800,2737658385,3770,3780,3780,3770,2330
|
|
20250224,144700,2728866885,3775,3775,3780,3775,2797
|
|
20250224,144600,2718303210,3785,3790,3790,3780,1279
|
|
20250224,144500,2713467575,3790,3790,3795,3780,2752
|
|
20250224,144400,2703051715,3785,3795,3800,3785,420
|
|
20250224,144300,2701456225,3795,3795,3795,3790,3496
|
|
20250224,144200,2688201110,3795,3805,3805,3795,1087
|
|
20250224,144100,2684075280,3800,3800,3800,3795,971
|
|
20250224,144000,2680386465,3800,3790,3805,3790,596
|
|
20250224,143900,2678119565,3785,3810,3810,3785,10088
|
|
20250224,143800,2639842905,3810,3820,3820,3800,11389
|
|
20250224,143700,2596445980,3820,3830,3830,3800,5872
|
|
20250224,143600,2574037415,3830,3800,3830,3795,21479
|
|
20250224,143500,2491987955,3785,3780,3805,3780,22734
|
|
20250224,143400,2405667005,3775,3780,3780,3775,3271
|
|
20250224,143300,2393303525,3780,3785,3785,3780,117
|
|
20250224,143200,2392860840,3785,3775,3785,3775,897
|
|
20250224,143100,2389466165,3775,3780,3780,3775,950
|
|
20250224,143000,2385878335,3780,3780,3780,3780,100
|
|
20250224,142900,2385500335,3780,3785,3785,3780,200
|
|
20250224,142800,2384743835,3785,3780,3785,3780,300
|
|
20250224,142700,2383609525,3780,3785,3785,3780,420
|
|
20250224,142600,2382021425,3785,3790,3790,3785,105
|
|
20250224,142500,2381623725,3790,3790,3790,3790,501
|
|
20250224,142400,2379724935,3785,3795,3795,3785,789
|
|
20250224,142300,2376735395,3795,3790,3795,3785,5523
|
|
20250224,142200,2355822375,3790,3780,3790,3780,4703
|
|
20250224,142100,2338018395,3780,3785,3785,3780,900
|
|
20250224,142000,2334614395,3785,3785,3785,3785,2000
|
|
20250224,141900,2327044395,3785,3785,3785,3785,213
|
|
20250224,141800,2326238190,3785,3785,3785,3785,127
|
|
20250224,141700,2325757495,3785,3785,3785,3785,60
|
|
20250224,141600,2325530395,3785,3785,3785,3780,1211
|
|
20250224,141500,2320952545,3785,3780,3785,3780,438
|
|
20250224,141400,2319294965,3780,3785,3785,3780,30
|
|
20250224,141300,2319181485,3785,3785,3785,3785,0
|
|
20250224,141200,2319181485,3785,3790,3790,3785,46
|
|
20250224,141100,2319007350,3790,3780,3790,3780,1910
|
|
20250224,141000,2311773905,3790,3790,3790,3780,266
|
|
20250224,140900,2310766795,3785,3785,3785,3785,167
|
|
20250224,140800,2310134700,3785,3785,3790,3785,653
|
|
20250224,140700,2307662450,3785,3790,3790,3785,164
|
|
20250224,140600,2307041205,3785,3790,3790,3785,289
|
|
20250224,140500,2305946340,3790,3790,3790,3785,3721
|
|
20250224,140400,2291855675,3790,3790,3795,3790,2756
|
|
20250224,140300,2281410430,3785,3780,3785,3780,536
|
|
20250224,140200,2279381710,3780,3785,3790,3780,798
|
|
20250224,140100,2276359805,3785,3785,3785,3785,1
|
|
20250224,140000,2276356020,3785,3785,3785,3785,301
|
|
20250224,135900,2275216735,3785,3790,3790,3785,180
|
|
20250224,135800,2274535285,3780,3785,3785,3780,23
|
|
20250224,135700,2274448245,3785,3785,3785,3785,2654
|
|
20250224,135600,2264402855,3780,3780,3785,3780,454
|
|
20250224,135500,2262686535,3780,3780,3780,3775,501
|
|
20250224,135400,2260795120,3780,3780,3780,3780,118
|
|
20250224,135300,2260349080,3780,3785,3785,3780,714
|
|
20250224,135200,2257649910,3785,3785,3785,3785,0
|
|
20250224,135100,2257649910,3785,3785,3785,3780,50
|
|
20250224,135000,2257460670,3785,3785,3785,3775,898
|
|
20250224,134900,2254065735,3780,3775,3785,3765,3301
|
|
20250224,134800,2241585310,3775,3785,3785,3770,492
|
|
20250224,134700,2239727490,3780,3790,3795,3780,2532
|
|
20250224,134600,2230134105,3790,3790,3790,3790,2430
|
|
20250224,134500,2220924405,3785,3785,3785,3785,1500
|
|
20250224,134400,2215246905,3785,3790,3790,3785,2118
|
|
20250224,134300,2207219780,3790,3785,3790,3785,6295
|
|
20250224,134200,2183375295,3780,3780,3780,3780,2387
|
|
20250224,134100,2174352435,3780,3770,3780,3770,3002
|
|
20250224,134000,2163021875,3770,3765,3770,3765,200
|
|
20250224,133900,2162267970,3760,3760,3765,3760,1714
|
|
20250224,133800,2155823080,3755,3755,3755,3755,205
|
|
20250224,133700,2155053305,3770,3770,3770,3770,1
|
|
20250224,133600,2155049535,3750,3750,3750,3750,0
|
|
20250224,133500,2155049535,3750,3775,3775,3750,2879
|
|
20250224,133400,2144192875,3775,3760,3775,3760,1702
|
|
20250224,133300,2137793310,3765,3775,3775,3765,1131
|
|
20250224,133200,2133533560,3770,3770,3770,3765,730
|
|
20250224,133100,2130784905,3770,3775,3775,3770,1014
|
|
20250224,133000,2126961750,3775,3775,3775,3775,45
|
|
20250224,132900,2126791875,3775,3775,3780,3765,3509
|
|
20250224,132800,2113531020,3775,3770,3775,3770,4748
|
|
20250224,132700,2095624100,3770,3770,3770,3770,7
|
|
20250224,132600,2095597710,3770,3765,3770,3765,1487
|
|
20250224,132500,2089992055,3770,3770,3770,3770,511
|
|
20250224,132400,2088065585,3770,3770,3770,3770,342
|
|
20250224,132300,2086776245,3770,3775,3780,3770,3950
|
|
20250224,132200,2071878980,3775,3760,3775,3760,1936
|
|
20250224,132100,2064578765,3760,3780,3780,3760,2691
|
|
20250224,132000,2054438815,3780,3770,3780,3770,3522
|
|
20250224,131900,2041136465,3770,3760,3775,3760,1715
|
|
20250224,131800,2034672515,3770,3770,3770,3770,1
|
|
20250224,131700,2034668745,3770,3770,3770,3770,6
|
|
20250224,131600,2034646125,3770,3770,3770,3770,657
|
|
20250224,131500,2032169235,3770,3755,3770,3755,4177
|
|
20250224,131400,2016451775,3745,3745,3745,3745,0
|
|
20250224,131300,2016451775,3745,3745,3745,3745,131
|
|
20250224,131200,2015961180,3755,3750,3755,3750,311
|
|
20250224,131100,2014794925,3750,3750,3750,3750,1304
|
|
20250224,131000,2009904925,3750,3750,3750,3750,95
|
|
20250224,130900,2009548675,3750,3750,3750,3750,111
|
|
20250224,130800,2009132425,3750,3750,3750,3750,10
|
|
20250224,130700,2009094925,3755,3745,3755,3745,3803
|
|
20250224,130600,1994831935,3745,3745,3745,3745,1600
|
|
20250224,130500,1988839935,3735,3745,3745,3735,408
|
|
20250224,130400,1987312515,3750,3740,3750,3730,2334
|
|
20250224,130300,1978583695,3745,3745,3745,3745,0
|
|
20250224,130200,1978583695,3745,3745,3745,3745,22
|
|
20250224,130100,1978501305,3745,3745,3745,3745,311
|
|
20250224,130000,1977336610,3740,3740,3740,3740,0
|
|
20250224,125900,1977336610,3740,3740,3740,3740,0
|
|
20250224,125800,1977336610,3740,3740,3740,3740,0
|
|
20250224,125700,1977336610,3740,3740,3740,3740,0
|
|
20250224,125600,1977336610,3740,3740,3740,3740,0
|
|
20250224,125500,1977336610,3740,3740,3740,3740,0
|
|
20250224,125400,1977336610,3740,3735,3740,3735,713
|
|
20250224,125300,1974672195,3725,3735,3735,3725,2020
|
|
20250224,125200,1967144075,3740,3740,3740,3740,36
|
|
20250224,125100,1967009435,3730,3730,3730,3730,130
|
|
20250224,125000,1966524535,3730,3730,3730,3730,0
|
|
20250224,124900,1966524535,3730,3730,3730,3730,17
|
|
20250224,124800,1966461125,3730,3730,3730,3730,383
|
|
20250224,124700,1965032535,3740,3740,3740,3740,100
|
|
20250224,124600,1964658535,3730,3730,3730,3730,423
|
|
20250224,124500,1963080745,3730,3730,3730,3730,0
|
|
20250224,124400,1963080745,3730,3730,3730,3730,501
|
|
20250224,124300,1961212015,3730,3735,3735,3730,416
|
|
20250224,124200,1959660325,3730,3740,3740,3730,135
|
|
20250224,124100,1959156175,3740,3740,3740,3740,310
|
|
20250224,124000,1957996775,3740,3740,3740,3740,206
|
|
20250224,123900,1957226335,3740,3740,3740,3740,230
|
|
20250224,123800,1956366135,3740,3740,3740,3735,340
|
|
20250224,123700,1955095235,3740,3740,3740,3740,420
|
|
20250224,123600,1953524435,3745,3745,3745,3745,0
|
|
20250224,123500,1953524435,3745,3745,3745,3745,0
|
|
20250224,123400,1953524435,3745,3735,3745,3735,542
|
|
20250224,123300,1951500055,3735,3735,3735,3735,0
|
|
20250224,123200,1951500055,3735,3740,3740,3735,16358
|
|
20250224,123100,1890398940,3740,3740,3740,3740,310
|
|
20250224,123000,1889239540,3740,3745,3745,3740,273
|
|
20250224,122900,1888218405,3745,3745,3755,3745,105
|
|
20250224,122800,1887825085,3745,3745,3745,3745,4
|
|
20250224,122700,1887810105,3740,3735,3740,3735,172
|
|
20250224,122600,1887167285,3735,3735,3735,3735,194
|
|
20250224,122500,1886442695,3735,3735,3735,3735,0
|
|
20250224,122400,1886442695,3735,3730,3735,3730,2233
|
|
20250224,122300,1878112440,3730,3735,3735,3730,1475
|
|
20250224,122200,1872610185,3735,3735,3735,3735,4
|
|
20250224,122100,1872595245,3735,3735,3735,3735,570
|
|
20250224,122000,1870466295,3735,3735,3735,3735,274
|
|
20250224,121900,1869442905,3740,3740,3740,3740,13
|
|
20250224,121800,1869394285,3740,3740,3740,3735,1131
|
|
20250224,121700,1865169345,3745,3745,3745,3745,409
|
|
20250224,121600,1863637640,3745,3745,3745,3745,426
|
|
20250224,121500,1862042270,3745,3755,3755,3745,1365
|
|
20250224,121400,1856928475,3755,3760,3760,3755,386
|
|
20250224,121300,1855478615,3760,3760,3760,3760,487
|
|
20250224,121200,1853647495,3760,3770,3770,3760,793
|
|
20250224,121100,1850659260,3770,3765,3770,3765,818
|
|
20250224,121000,1847577670,3765,3755,3765,3755,2024
|
|
20250224,120900,1839967225,3755,3750,3755,3750,6918
|
|
20250224,120800,1814017685,3760,3755,3760,3750,2723
|
|
20250224,120700,1803787005,3760,3770,3770,3755,5984
|
|
20250224,120600,1781269580,3770,3755,3770,3755,3286
|
|
20250224,120500,1768904340,3755,3750,3755,3750,1672
|
|
20250224,120400,1762626105,3750,3750,3750,3750,0
|
|
20250224,120300,1762626105,3750,3750,3750,3750,576
|
|
20250224,120200,1760466105,3750,3745,3750,3745,204
|
|
20250224,120100,1759701125,3740,3740,3740,3740,5
|
|
20250224,120000,1759682425,3740,3745,3750,3740,249
|
|
20250224,115900,1758749795,3745,3740,3745,3740,61
|
|
20250224,115800,1758521530,3740,3735,3755,3735,529
|
|
20250224,115700,1756538645,3755,3735,3755,3735,25
|
|
20250224,115600,1756445115,3750,3750,3750,3750,1390
|
|
20250224,115500,1751232615,3760,3735,3760,3730,4331
|
|
20250224,115400,1734973895,3740,3740,3740,3740,50
|
|
20250224,115300,1734786895,3740,3740,3740,3740,0
|
|
20250224,115200,1734786895,3740,3740,3740,3740,117
|
|
20250224,115100,1734349315,3750,3740,3750,3740,2317
|
|
20250224,115000,1725675860,3730,3730,3730,3730,147
|
|
20250224,114900,1725127550,3730,3740,3740,3730,535
|
|
20250224,114800,1723128000,3740,3740,3740,3740,206
|
|
20250224,114700,1722357560,3740,3740,3740,3735,45
|
|
20250224,114600,1722189425,3730,3730,3730,3730,840
|
|
20250224,114500,1719056225,3730,3730,3730,3730,28
|
|
20250224,114400,1718951785,3740,3735,3740,3735,620
|
|
20250224,114300,1716633690,3740,3725,3740,3725,200
|
|
20250224,114200,1715886325,3725,3725,3725,3725,0
|
|
20250224,114100,1715886325,3725,3725,3725,3725,921
|
|
20250224,114000,1712455600,3730,3730,3730,3730,0
|
|
20250224,113900,1712455600,3730,3730,3730,3730,0
|
|
20250224,113800,1712455600,3730,3730,3730,3730,2
|
|
20250224,113700,1712448140,3730,3730,3730,3730,0
|
|
20250224,113600,1712448140,3730,3730,3730,3730,308
|
|
20250224,113500,1711299300,3730,3730,3730,3730,0
|
|
20250224,113400,1711299300,3730,3735,3735,3730,181
|
|
20250224,113300,1710623785,3735,3735,3735,3735,52
|
|
20250224,113200,1710429565,3730,3730,3730,3730,1
|
|
20250224,113100,1710425835,3730,3730,3730,3730,0
|
|
20250224,113000,1710425835,3730,3730,3730,3730,0
|
|
20250224,112900,1710425835,3730,3730,3730,3730,0
|
|
20250224,112800,1710425835,3730,3730,3730,3730,0
|
|
20250224,112700,1710425835,3730,3730,3730,3730,5
|
|
20250224,112600,1710407185,3730,3730,3730,3730,1
|
|
20250224,112500,1710403455,3730,3735,3735,3730,39
|
|
20250224,112400,1710257835,3735,3745,3750,3735,2904
|
|
20250224,112300,1699369705,3745,3745,3750,3745,1453
|
|
20250224,112200,1693926600,3745,3725,3745,3720,5879
|
|
20250224,112100,1671961695,3720,3720,3720,3720,163
|
|
20250224,112000,1671355335,3720,3720,3720,3720,10
|
|
20250224,111900,1671318135,3725,3725,3725,3725,5
|
|
20250224,111800,1671299510,3725,3725,3725,3725,5
|
|
20250224,111700,1671280885,3730,3730,3730,3730,0
|
|
20250224,111600,1671280885,3730,3730,3730,3730,0
|
|
20250224,111500,1671280885,3730,3720,3730,3705,5393
|
|
20250224,111400,1651193100,3720,3720,3720,3720,100
|
|
20250224,111300,1650821100,3720,3720,3720,3720,101
|
|
20250224,111200,1650445380,3705,3710,3710,3705,540
|
|
20250224,111100,1648442180,3710,3710,3710,3710,51
|
|
20250224,111000,1648252970,3705,3705,3705,3705,0
|
|
20250224,110900,1648252970,3705,3710,3715,3705,992
|
|
20250224,110800,1644575085,3710,3710,3710,3705,3341
|
|
20250224,110700,1632189750,3710,3715,3715,3710,13
|
|
20250224,110600,1632141515,3710,3710,3710,3710,172
|
|
20250224,110500,1631503395,3710,3710,3710,3710,0
|
|
20250224,110400,1631503395,3710,3720,3720,3710,173
|
|
20250224,110300,1630860835,3725,3720,3725,3720,1475
|
|
20250224,110200,1625373285,3720,3725,3725,3720,498
|
|
20250224,110100,1623520045,3725,3725,3725,3725,7
|
|
20250224,110000,1623493970,3725,3720,3725,3720,3346
|
|
20250224,105900,1611046470,3715,3715,3715,3715,825
|
|
20250224,105800,1607981595,3715,3710,3715,3710,648
|
|
20250224,105700,1605575120,3710,3705,3710,3705,563
|
|
20250224,105600,1603486795,3705,3705,3705,3705,2632
|
|
20250224,105500,1593735235,3705,3705,3705,3705,20
|
|
20250224,105400,1593661135,3705,3705,3705,3705,0
|
|
20250224,105300,1593661135,3705,3705,3705,3705,34
|
|
20250224,105200,1593535165,3710,3710,3710,3710,1
|
|
20250224,105100,1593531455,3705,3705,3705,3705,347
|
|
20250224,105000,1592245820,3710,3710,3710,3710,14
|
|
20250224,104900,1592193880,3710,3710,3710,3710,100
|
|
20250224,104800,1591822880,3710,3710,3710,3710,0
|
|
20250224,104700,1591822880,3710,3705,3710,3700,2167
|
|
20250224,104600,1583793500,3705,3705,3705,3705,220
|
|
20250224,104500,1582978400,3710,3710,3710,3710,0
|
|
20250224,104400,1582978400,3710,3715,3715,3710,7418
|
|
20250224,104300,1555428100,3715,3715,3720,3715,239
|
|
20250224,104200,1554540015,3715,3710,3715,3710,838
|
|
20250224,104100,1551427030,3715,3715,3715,3715,52
|
|
20250224,104000,1551233850,3710,3710,3710,3710,134
|
|
20250224,103900,1550736710,3715,3715,3715,3710,1169
|
|
20250224,103800,1546394380,3715,3715,3715,3715,126
|
|
20250224,103700,1545926290,3710,3715,3715,3710,73
|
|
20250224,103600,1545655100,3715,3725,3725,3715,1304
|
|
20250224,103500,1540809740,3725,3725,3725,3725,3
|
|
20250224,103400,1540798565,3725,3725,3725,3725,1400
|
|
20250224,103300,1535583565,3715,3715,3715,3715,1455
|
|
20250224,103200,1530178240,3725,3725,3725,3725,500
|
|
20250224,103100,1528315740,3725,3715,3725,3715,3123
|
|
20250224,103000,1516703410,3715,3715,3715,3710,913
|
|
20250224,102900,1513315980,3710,3715,3715,3710,520
|
|
20250224,102800,1511384430,3725,3725,3725,3715,757
|
|
20250224,102700,1508570235,3725,3730,3730,3725,151
|
|
20250224,102600,1508007640,3730,3740,3745,3730,2369
|
|
20250224,102500,1499156160,3745,3745,3745,3740,1300
|
|
20250224,102400,1494293660,3740,3730,3740,3730,2721
|
|
20250224,102300,1484129785,3720,3725,3725,3720,30
|
|
20250224,102200,1484018175,3725,3725,3725,3720,768
|
|
20250224,102100,1481157875,3725,3745,3745,3725,4887
|
|
20250224,102000,1462916125,3745,3740,3745,3740,591
|
|
20250224,101900,1460705780,3740,3735,3740,3735,619
|
|
20250224,101800,1458393560,3735,3735,3735,3730,388
|
|
20250224,101700,1456945200,3735,3740,3740,3735,1491
|
|
20250224,101600,1451369900,3740,3735,3740,3730,1270
|
|
20250224,101500,1446626275,3735,3730,3735,3725,2126
|
|
20250224,101400,1438691710,3730,3725,3730,3725,2327
|
|
20250224,101300,1430019750,3725,3720,3725,3720,1814
|
|
20250224,101200,1423262605,3720,3720,3725,3715,2016
|
|
20250224,101100,1415768065,3720,3720,3720,3720,506
|
|
20250224,101000,1413885745,3715,3715,3715,3715,10
|
|
20250224,100900,1413848595,3715,3725,3725,3715,411
|
|
20250224,100800,1412320100,3725,3720,3725,3720,2313
|
|
20250224,100700,1403710635,3715,3725,3725,3715,3857
|
|
20250224,100600,1389372460,3725,3720,3725,3720,1340
|
|
20250224,100500,1384386155,3720,3725,3730,3720,1555
|
|
20250224,100400,1378592775,3725,3725,3725,3720,3682
|
|
20250224,100300,1364890325,3725,3720,3725,3720,2998
|
|
20250224,100200,1353735540,3720,3720,3720,3720,1150
|
|
20250224,100100,1349457540,3730,3725,3730,3725,31
|
|
20250224,100000,1349342050,3730,3715,3730,3715,543
|
|
20250224,095900,1347321425,3705,3710,3715,3705,2476
|
|
20250224,095800,1338135015,3705,3705,3705,3705,237
|
|
20250224,095700,1337256930,3710,3710,3710,3705,671
|
|
20250224,095600,1334768865,3710,3710,3710,3710,245
|
|
20250224,095500,1333859915,3705,3705,3705,3705,0
|
|
20250224,095400,1333859915,3705,3705,3705,3705,1
|
|
20250224,095300,1333856210,3710,3695,3710,3690,2597
|
|
20250224,095200,1324264550,3710,3700,3710,3695,1262
|
|
20250224,095100,1319595340,3695,3695,3695,3695,1140
|
|
20250224,095000,1315383040,3700,3695,3700,3695,43
|
|
20250224,094900,1315224120,3695,3695,3695,3695,4
|
|
20250224,094800,1315209340,3695,3700,3705,3695,1407
|
|
20250224,094700,1310009420,3700,3700,3700,3700,32
|
|
20250224,094600,1309891020,3695,3700,3705,3695,2165
|
|
20250224,094500,1301885285,3700,3700,3700,3700,0
|
|
20250224,094400,1301885285,3700,3700,3705,3700,1484
|
|
20250224,094300,1296394260,3700,3705,3705,3700,2384
|
|
20250224,094200,1287567905,3705,3705,3705,3705,786
|
|
20250224,094100,1284655775,3705,3715,3715,3705,1339
|
|
20250224,094000,1279682870,3715,3725,3725,3715,300
|
|
20250224,093900,1278567370,3725,3710,3730,3705,4408
|
|
20250224,093800,1262154765,3705,3705,3720,3705,1146
|
|
20250224,093700,1257903620,3705,3700,3705,3695,2401
|
|
20250224,093600,1249026640,3695,3695,3695,3690,2312
|
|
20250224,093500,1240490685,3695,3700,3700,3695,573
|
|
20250224,093400,1238372990,3700,3700,3705,3695,5839
|
|
20250224,093300,1216774930,3700,3685,3720,3680,1977
|
|
20250224,093200,1209475215,3690,3695,3695,3675,6493
|
|
20250224,093100,1185560055,3705,3705,3710,3690,8730
|
|
20250224,093000,1153268015,3705,3715,3715,3705,2063
|
|
20250224,092900,1145615970,3710,3720,3720,3710,2769
|
|
20250224,092800,1135334690,3715,3725,3725,3715,12157
|
|
20250224,092700,1090096090,3720,3725,3725,3715,5316
|
|
20250224,092600,1070309190,3725,3745,3745,3720,11335
|
|
20250224,092500,1028022850,3740,3740,3740,3740,687
|
|
20250224,092400,1025453470,3740,3740,3750,3735,3326
|
|
20250224,092300,1013014385,3740,3750,3750,3730,15101
|
|
20250224,092200,956542430,3750,3760,3775,3740,7911
|
|
20250224,092100,926845080,3760,3730,3770,3730,4853
|
|
20250224,092000,908634660,3730,3775,3775,3715,18600
|
|
20250224,091900,839026040,3775,3790,3795,3760,12661
|
|
20250224,091800,791108225,3790,3750,3800,3740,18698
|
|
20250224,091700,720379985,3745,3785,3790,3745,28270
|
|
20250224,091600,613805440,3775,3755,3785,3750,21014
|
|
20250224,091500,534665370,3755,3760,3765,3750,12568
|
|
20250224,091400,487465570,3760,3750,3765,3745,12330
|
|
20250224,091300,441198545,3750,3745,3750,3735,10539
|
|
20250224,091200,401708300,3745,3740,3745,3730,12964
|
|
20250224,091100,353243805,3735,3725,3745,3720,10199
|
|
20250224,091000,315204190,3715,3705,3725,3700,16130
|
|
20250224,090900,255271360,3700,3690,3725,3680,16906
|
|
20250224,090800,192717810,3685,3690,3690,3685,2377
|
|
20250224,090700,183955220,3695,3690,3700,3690,3563
|
|
20250224,090600,170800635,3690,3705,3705,3690,5648
|
|
20250224,090500,149939135,3695,3705,3710,3695,2371
|
|
20250224,090400,141165675,3710,3675,3720,3675,3452
|
|
20250224,090300,128378965,3665,3670,3695,3650,4429
|
|
20250224,090200,112144685,3660,3650,3660,3640,4879
|
|
20250224,090100,94361655,3640,3640,3665,3640,4568
|
|
20250224,090000,77686770,3635,3670,3675,3610,18926
|