640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,193700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,193600,30132186375,3690,3690,3690,3690,0
|
|
20250225,193500,30132186375,3690,3690,3690,3690,0
|
|
20250225,193400,30132186375,3690,3690,3690,3690,0
|
|
20250225,193300,30132186375,3690,3690,3690,3690,0
|
|
20250225,193200,30132186375,3690,3690,3690,3690,0
|
|
20250225,193100,30132186375,3690,3690,3690,3690,0
|
|
20250225,193000,30132186375,3690,3690,3690,3690,0
|
|
20250225,192900,30132186375,3690,3690,3690,3690,0
|
|
20250225,192800,30132186375,3690,3690,3690,3690,0
|
|
20250225,192700,30132186375,3690,3690,3690,3690,0
|
|
20250225,192600,30132186375,3690,3690,3690,3690,0
|
|
20250225,192500,30132186375,3690,3690,3690,3690,0
|
|
20250225,192400,30132186375,3690,3690,3690,3690,0
|
|
20250225,192300,30132186375,3690,3690,3690,3690,0
|
|
20250225,192200,30132186375,3690,3690,3690,3690,0
|
|
20250225,192100,30132186375,3690,3690,3690,3690,0
|
|
20250225,192000,30132186375,3690,3690,3690,3690,0
|
|
20250225,191900,30132186375,3690,3690,3690,3690,0
|
|
20250225,191800,30132186375,3690,3690,3690,3690,0
|
|
20250225,191700,30132186375,3690,3690,3690,3690,0
|
|
20250225,191600,30132186375,3690,3690,3690,3690,0
|
|
20250225,191500,30132186375,3690,3690,3690,3690,0
|
|
20250225,191400,30132186375,3690,3690,3690,3690,0
|
|
20250225,191300,30132186375,3690,3690,3690,3690,0
|
|
20250225,191200,30132186375,3690,3690,3690,3690,0
|
|
20250225,191100,30132186375,3690,3690,3690,3690,0
|
|
20250225,191000,30132186375,3690,3690,3690,3690,0
|
|
20250225,190900,30132186375,3690,3690,3690,3690,0
|
|
20250225,190800,30132186375,3690,3690,3690,3690,0
|
|
20250225,190700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,190600,30132186375,3690,3690,3690,3690,0
|
|
20250225,190500,30132186375,3690,3690,3690,3690,0
|
|
20250225,190400,30132186375,3690,3690,3690,3690,0
|
|
20250225,190300,30132186375,3690,3690,3690,3690,0
|
|
20250225,190200,30132186375,3690,3690,3690,3690,0
|
|
20250225,190100,30132186375,3690,3690,3690,3690,0
|
|
20250225,190000,30132186375,3690,3690,3690,3690,0
|
|
20250225,185900,30132186375,3690,3690,3690,3690,0
|
|
20250225,185800,30132186375,3690,3690,3690,3690,0
|
|
20250225,185700,30132186375,3690,3690,3690,3690,0
|
|
20250225,185600,30132186375,3690,3690,3690,3690,0
|
|
20250225,185500,30132186375,3690,3690,3690,3690,0
|
|
20250225,185400,30132186375,3690,3690,3690,3690,0
|
|
20250225,185300,30132186375,3690,3690,3690,3690,0
|
|
20250225,185200,30132186375,3690,3690,3690,3690,0
|
|
20250225,185100,30132186375,3690,3690,3690,3690,0
|
|
20250225,185000,30132186375,3690,3690,3690,3690,0
|
|
20250225,184900,30132186375,3690,3690,3690,3690,0
|
|
20250225,184800,30132186375,3690,3690,3690,3690,0
|
|
20250225,184700,30132186375,3690,3690,3690,3690,0
|
|
20250225,184600,30132186375,3690,3690,3690,3690,0
|
|
20250225,184500,30132186375,3690,3690,3690,3690,0
|
|
20250225,184400,30132186375,3690,3690,3690,3690,0
|
|
20250225,184300,30132186375,3690,3690,3690,3690,0
|
|
20250225,184200,30132186375,3690,3690,3690,3690,0
|
|
20250225,184100,30132186375,3690,3690,3690,3690,0
|
|
20250225,184000,30132186375,3690,3690,3690,3690,0
|
|
20250225,183900,30132186375,3690,3690,3690,3690,0
|
|
20250225,183800,30132186375,3690,3690,3690,3690,0
|
|
20250225,183700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,183600,30132186375,3690,3690,3690,3690,0
|
|
20250225,183500,30132186375,3690,3690,3690,3690,0
|
|
20250225,183400,30132186375,3690,3690,3690,3690,0
|
|
20250225,183300,30132186375,3690,3690,3690,3690,0
|
|
20250225,183200,30132186375,3690,3690,3690,3690,0
|
|
20250225,183100,30132186375,3690,3690,3690,3690,0
|
|
20250225,183000,30132186375,3690,3690,3690,3690,0
|
|
20250225,182900,30132186375,3690,3690,3690,3690,0
|
|
20250225,182800,30132186375,3690,3690,3690,3690,0
|
|
20250225,182700,30132186375,3690,3690,3690,3690,0
|
|
20250225,182600,30132186375,3690,3690,3690,3690,0
|
|
20250225,182500,30132186375,3690,3690,3690,3690,0
|
|
20250225,182400,30132186375,3690,3690,3690,3690,0
|
|
20250225,182300,30132186375,3690,3690,3690,3690,0
|
|
20250225,182200,30132186375,3690,3690,3690,3690,0
|
|
20250225,182100,30132186375,3690,3690,3690,3690,0
|
|
20250225,182000,30132186375,3690,3690,3690,3690,0
|
|
20250225,181900,30132186375,3690,3690,3690,3690,0
|
|
20250225,181800,30132186375,3690,3690,3690,3690,0
|
|
20250225,181700,30132186375,3690,3690,3690,3690,0
|
|
20250225,181600,30132186375,3690,3690,3690,3690,0
|
|
20250225,181500,30132186375,3690,3690,3690,3690,0
|
|
20250225,181400,30132186375,3690,3690,3690,3690,0
|
|
20250225,181300,30132186375,3690,3690,3690,3690,0
|
|
20250225,181200,30132186375,3690,3690,3690,3690,0
|
|
20250225,181100,30132186375,3690,3690,3690,3690,0
|
|
20250225,181000,30132186375,3690,3690,3690,3690,0
|
|
20250225,180900,30132186375,3690,3690,3690,3690,0
|
|
20250225,180800,30132186375,3690,3690,3690,3690,0
|
|
20250225,180700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,180600,30132186375,3690,3690,3690,3690,0
|
|
20250225,180500,30132186375,3690,3690,3690,3690,0
|
|
20250225,180400,30132186375,3690,3690,3690,3690,0
|
|
20250225,180300,30132186375,3690,3690,3690,3690,0
|
|
20250225,180200,30132186375,3690,3690,3690,3690,0
|
|
20250225,180100,30132186375,3690,3690,3690,3690,0
|
|
20250225,180000,30132186375,3690,3690,3690,3690,0
|
|
20250225,175900,30132186375,3690,3690,3690,3690,0
|
|
20250225,175800,30132186375,3690,3690,3690,3690,0
|
|
20250225,175700,30132186375,3690,3690,3690,3690,0
|
|
20250225,175600,30132186375,3690,3690,3690,3690,0
|
|
20250225,175500,30132186375,3690,3690,3690,3690,0
|
|
20250225,175400,30132186375,3690,3690,3690,3690,0
|
|
20250225,175300,30132186375,3690,3690,3690,3690,0
|
|
20250225,175200,30132186375,3690,3690,3690,3690,0
|
|
20250225,175100,30132186375,3690,3690,3690,3690,0
|
|
20250225,175000,30132186375,3690,3690,3690,3690,0
|
|
20250225,174900,30132186375,3690,3690,3690,3690,0
|
|
20250225,174800,30132186375,3690,3690,3690,3690,0
|
|
20250225,174700,30132186375,3690,3690,3690,3690,0
|
|
20250225,174600,30132186375,3690,3690,3690,3690,0
|
|
20250225,174500,30132186375,3690,3690,3690,3690,0
|
|
20250225,174400,30132186375,3690,3690,3690,3690,0
|
|
20250225,174300,30132186375,3690,3690,3690,3690,0
|
|
20250225,174200,30132186375,3690,3690,3690,3690,0
|
|
20250225,174100,30132186375,3690,3690,3690,3690,0
|
|
20250225,174000,30132186375,3690,3690,3690,3690,0
|
|
20250225,173900,30132186375,3690,3690,3690,3690,0
|
|
20250225,173800,30132186375,3690,3690,3690,3690,0
|
|
20250225,173700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,173600,30132186375,3690,3690,3690,3690,0
|
|
20250225,173500,30132186375,3690,3690,3690,3690,0
|
|
20250225,173400,30132186375,3690,3690,3690,3690,0
|
|
20250225,173300,30132186375,3690,3690,3690,3690,0
|
|
20250225,173200,30132186375,3690,3690,3690,3690,0
|
|
20250225,173100,30132186375,3690,3690,3690,3690,0
|
|
20250225,173000,30132186375,3690,3690,3690,3690,0
|
|
20250225,172900,30132186375,3690,3690,3690,3690,0
|
|
20250225,172800,30132186375,3690,3690,3690,3690,0
|
|
20250225,172700,30132186375,3690,3690,3690,3690,0
|
|
20250225,172600,30132186375,3690,3690,3690,3690,0
|
|
20250225,172500,30132186375,3690,3690,3690,3690,0
|
|
20250225,172400,30132186375,3690,3690,3690,3690,0
|
|
20250225,172300,30132186375,3690,3690,3690,3690,0
|
|
20250225,172200,30132186375,3690,3690,3690,3690,0
|
|
20250225,172100,30132186375,3690,3690,3690,3690,0
|
|
20250225,172000,30132186375,3690,3690,3690,3690,0
|
|
20250225,171900,30132186375,3690,3690,3690,3690,0
|
|
20250225,171800,30132186375,3690,3690,3690,3690,0
|
|
20250225,171700,30132186375,3690,3690,3690,3690,0
|
|
20250225,171600,30132186375,3690,3690,3690,3690,0
|
|
20250225,171500,30132186375,3690,3690,3690,3690,0
|
|
20250225,171400,30132186375,3690,3690,3690,3690,0
|
|
20250225,171300,30132186375,3690,3690,3690,3690,0
|
|
20250225,171200,30132186375,3690,3690,3690,3690,0
|
|
20250225,171100,30132186375,3690,3690,3690,3690,0
|
|
20250225,171000,30132186375,3690,3690,3690,3690,0
|
|
20250225,170900,30132186375,3690,3690,3690,3690,0
|
|
20250225,170800,30132186375,3690,3690,3690,3690,0
|
|
20250225,170700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,170600,30132186375,3690,3690,3690,3690,0
|
|
20250225,170500,30132186375,3690,3690,3690,3690,0
|
|
20250225,170400,30132186375,3690,3690,3690,3690,0
|
|
20250225,170300,30132186375,3690,3690,3690,3690,0
|
|
20250225,170200,30132186375,3690,3690,3690,3690,0
|
|
20250225,170100,30132186375,3690,3690,3690,3690,0
|
|
20250225,170000,30132186375,3690,3690,3690,3690,0
|
|
20250225,165900,30132186375,3690,3690,3690,3690,0
|
|
20250225,165800,30132186375,3690,3690,3690,3690,0
|
|
20250225,165700,30132186375,3690,3690,3690,3690,0
|
|
20250225,165600,30132186375,3690,3690,3690,3690,0
|
|
20250225,165500,30132186375,3690,3690,3690,3690,0
|
|
20250225,165400,30132186375,3690,3690,3690,3690,0
|
|
20250225,165300,30132186375,3690,3690,3690,3690,0
|
|
20250225,165200,30132186375,3690,3690,3690,3690,0
|
|
20250225,165100,30132186375,3690,3690,3690,3690,0
|
|
20250225,165000,30132186375,3690,3690,3690,3690,0
|
|
20250225,164900,30132186375,3690,3690,3690,3690,0
|
|
20250225,164800,30132186375,3690,3690,3690,3690,0
|
|
20250225,164700,30132186375,3690,3690,3690,3690,0
|
|
20250225,164600,30132186375,3690,3690,3690,3690,0
|
|
20250225,164500,30132186375,3690,3690,3690,3690,0
|
|
20250225,164400,30132186375,3690,3690,3690,3690,0
|
|
20250225,164300,30132186375,3690,3690,3690,3690,0
|
|
20250225,164200,30132186375,3690,3690,3690,3690,0
|
|
20250225,164100,30132186375,3690,3690,3690,3690,0
|
|
20250225,164000,30132186375,3690,3690,3690,3690,0
|
|
20250225,163900,30132186375,3690,3690,3690,3690,0
|
|
20250225,163800,30132186375,3690,3690,3690,3690,0
|
|
20250225,163700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,163600,30132186375,3690,3690,3690,3690,0
|
|
20250225,163500,30132186375,3690,3690,3690,3690,0
|
|
20250225,163400,30132186375,3690,3690,3690,3690,0
|
|
20250225,163300,30132186375,3690,3690,3690,3690,0
|
|
20250225,163200,30132186375,3690,3690,3690,3690,0
|
|
20250225,163100,30132186375,3690,3690,3690,3690,0
|
|
20250225,163000,30132186375,3690,3690,3690,3690,0
|
|
20250225,162900,30132186375,3690,3690,3690,3690,0
|
|
20250225,162800,30132186375,3690,3690,3690,3690,0
|
|
20250225,162700,30132186375,3690,3690,3690,3690,0
|
|
20250225,162600,30132186375,3690,3690,3690,3690,0
|
|
20250225,162500,30132186375,3690,3690,3690,3690,0
|
|
20250225,162400,30132186375,3690,3690,3690,3690,0
|
|
20250225,162300,30132186375,3690,3690,3690,3690,0
|
|
20250225,162200,30132186375,3690,3690,3690,3690,0
|
|
20250225,162100,30132186375,3690,3690,3690,3690,0
|
|
20250225,162000,30132186375,3690,3690,3690,3690,0
|
|
20250225,161900,30132186375,3690,3690,3690,3690,0
|
|
20250225,161800,30132186375,3690,3690,3690,3690,0
|
|
20250225,161700,30132186375,3690,3690,3690,3690,0
|
|
20250225,161600,30132186375,3690,3690,3690,3690,0
|
|
20250225,161500,30132186375,3690,3690,3690,3690,0
|
|
20250225,161400,30132186375,3690,3690,3690,3690,0
|
|
20250225,161300,30132186375,3690,3690,3690,3690,0
|
|
20250225,161200,30132186375,3690,3690,3690,3690,0
|
|
20250225,161100,30132186375,3690,3690,3690,3690,0
|
|
20250225,161000,30132186375,3690,3690,3690,3690,0
|
|
20250225,160900,30132186375,3690,3690,3690,3690,0
|
|
20250225,160800,30132186375,3690,3690,3690,3690,0
|
|
20250225,160700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,160600,30132186375,3690,3690,3690,3690,0
|
|
20250225,160500,30132186375,3690,3690,3690,3690,0
|
|
20250225,160400,30132186375,3690,3690,3690,3690,0
|
|
20250225,160300,30132186375,3690,3690,3690,3690,0
|
|
20250225,160200,30132186375,3690,3690,3690,3690,0
|
|
20250225,160100,30132186375,3690,3690,3690,3690,0
|
|
20250225,160000,30132186375,3690,3690,3690,3690,0
|
|
20250225,155900,30132186375,3690,3690,3690,3690,0
|
|
20250225,155800,30132186375,3690,3690,3690,3690,0
|
|
20250225,155700,30132186375,3690,3690,3690,3690,0
|
|
20250225,155600,30132186375,3690,3690,3690,3690,0
|
|
20250225,155500,30132186375,3690,3690,3690,3690,0
|
|
20250225,155400,30132186375,3690,3690,3690,3690,0
|
|
20250225,155300,30132186375,3690,3690,3690,3690,0
|
|
20250225,155200,30132186375,3690,3690,3690,3690,0
|
|
20250225,155100,30132186375,3690,3690,3690,3690,0
|
|
20250225,155000,30132186375,3690,3690,3690,3690,0
|
|
20250225,154900,30132186375,3690,3690,3690,3690,0
|
|
20250225,154800,30132186375,3690,3690,3690,3690,0
|
|
20250225,154700,30132186375,3690,3690,3690,3690,0
|
|
20250225,154600,30132186375,3690,3690,3690,3690,0
|
|
20250225,154500,30132186375,3690,3690,3690,3690,0
|
|
20250225,154400,30132186375,3690,3690,3690,3690,0
|
|
20250225,154300,30132186375,3690,3690,3690,3690,0
|
|
20250225,154200,30132186375,3690,3690,3690,3690,0
|
|
20250225,154100,30132186375,3690,3690,3690,3690,0
|
|
20250225,154000,30132186375,3690,3690,3690,3690,0
|
|
20250225,153900,30132186375,3690,3690,3690,3690,0
|
|
20250225,153800,30132186375,3690,3690,3690,3690,0
|
|
20250225,153700,30132186375,3690,3690,3690,3690,24834
|
|
20250225,153600,30132186375,3690,3690,3690,3690,0
|
|
20250225,153500,30132186375,3690,3690,3690,3690,0
|
|
20250225,153400,30132186375,3690,3690,3690,3690,0
|
|
20250225,153300,30132186375,3690,3690,3690,3690,0
|
|
20250225,153200,30132186375,3690,3690,3690,3690,0
|
|
20250225,153100,30132186375,3690,3690,3690,3690,0
|
|
20250225,153000,30132186375,3690,3690,3690,3690,24834
|
|
20250225,152900,30040548915,3700,3700,3700,3700,0
|
|
20250225,152800,30040548915,3700,3700,3700,3700,0
|
|
20250225,152700,30040548915,3700,3700,3700,3700,0
|
|
20250225,152600,30040548915,3700,3700,3700,3700,0
|
|
20250225,152500,30040548915,3700,3700,3700,3700,0
|
|
20250225,152400,30040548915,3700,3700,3700,3700,0
|
|
20250225,152300,30040548915,3700,3700,3700,3700,0
|
|
20250225,152200,30040548915,3700,3700,3700,3700,0
|
|
20250225,152100,30040548915,3700,3700,3700,3700,0
|
|
20250225,152000,30040548915,3700,3700,3700,3700,0
|
|
20250225,151900,30040548915,3700,3705,3705,3690,2200
|
|
20250225,151800,30032418170,3700,3690,3700,3685,26690
|
|
20250225,151700,29933870975,3695,3705,3705,3695,7393
|
|
20250225,151600,29906551540,3695,3710,3710,3690,5760
|
|
20250225,151500,29885266990,3710,3705,3710,3700,7733
|
|
20250225,151400,29856632965,3700,3700,3705,3690,12159
|
|
20250225,151300,29811707670,3700,3710,3710,3700,20243
|
|
20250225,151200,29736759510,3715,3710,3720,3710,1491
|
|
20250225,151100,29731216560,3720,3710,3720,3710,1489
|
|
20250225,151000,29725690235,3710,3720,3720,3710,8078
|
|
20250225,150900,29695670385,3715,3730,3730,3715,1255
|
|
20250225,150800,29691000505,3720,3725,3730,3720,509
|
|
20250225,150700,29689103965,3725,3725,3730,3715,1411
|
|
20250225,150600,29683853675,3725,3730,3730,3720,2676
|
|
20250225,150500,29673883820,3730,3715,3730,3715,365
|
|
20250225,150400,29672525945,3725,3715,3725,3715,1659
|
|
20250225,150300,29666354790,3715,3715,3720,3715,4375
|
|
20250225,150200,29650101175,3720,3715,3720,3715,791
|
|
20250225,150100,29647160385,3715,3730,3730,3715,2755
|
|
20250225,150000,29636911125,3725,3725,3725,3720,1072
|
|
20250225,145900,29632920470,3725,3705,3725,3705,2205
|
|
20250225,145800,29624729475,3710,3720,3725,3705,7913
|
|
20250225,145700,29595381310,3720,3725,3725,3710,1879
|
|
20250225,145600,29588404900,3725,3705,3725,3705,2182
|
|
20250225,145500,29580303055,3705,3715,3720,3705,4784
|
|
20250225,145400,29562557035,3710,3700,3710,3700,1412
|
|
20250225,145300,29557324695,3700,3710,3710,3700,11217
|
|
20250225,145200,29515805820,3710,3710,3710,3705,4606
|
|
20250225,145100,29498733090,3715,3705,3715,3705,1360
|
|
20250225,145000,29493693880,3705,3710,3715,3690,41248
|
|
20250225,144900,29341051895,3710,3720,3720,3710,8271
|
|
20250225,144800,29310357595,3720,3720,3720,3710,1591
|
|
20250225,144700,29304442180,3720,3715,3725,3710,2880
|
|
20250225,144600,29293735305,3715,3705,3720,3700,12391
|
|
20250225,144500,29247808795,3705,3725,3725,3705,26732
|
|
20250225,144400,29148651710,3720,3720,3725,3715,2974
|
|
20250225,144300,29137590115,3720,3720,3720,3715,15839
|
|
20250225,144200,29078697450,3720,3725,3735,3720,30240
|
|
20250225,144100,28966112050,3735,3735,3735,3725,2204
|
|
20250225,144000,28957898325,3725,3730,3735,3725,2829
|
|
20250225,143900,28947353115,3730,3740,3740,3725,21971
|
|
20250225,143800,28865467170,3735,3740,3745,3735,7010
|
|
20250225,143700,28839273165,3745,3750,3755,3740,4000
|
|
20250225,143600,28824305740,3745,3745,3755,3740,5416
|
|
20250225,143500,28804046830,3740,3755,3755,3740,1947
|
|
20250225,143400,28796756965,3750,3750,3755,3750,891
|
|
20250225,143300,28793415705,3755,3755,3755,3745,4253
|
|
20250225,143200,28777470630,3755,3755,3765,3755,2652
|
|
20250225,143100,28767506855,3760,3760,3760,3750,2341
|
|
20250225,143000,28758713210,3760,3750,3760,3740,6520
|
|
20250225,142900,28734283550,3750,3750,3765,3745,1661
|
|
20250225,142800,28728051505,3750,3735,3775,3735,7883
|
|
20250225,142700,28698481615,3740,3730,3740,3725,13675
|
|
20250225,142600,28647472730,3735,3735,3740,3730,9515
|
|
20250225,142500,28611941635,3730,3740,3745,3730,19627
|
|
20250225,142400,28538582375,3745,3745,3750,3740,12343
|
|
20250225,142300,28492388375,3750,3765,3765,3745,26659
|
|
20250225,142200,28392350880,3765,3765,3770,3765,4019
|
|
20250225,142100,28377218270,3760,3760,3765,3755,7237
|
|
20250225,142000,28350008500,3760,3755,3775,3755,3727
|
|
20250225,141900,28335999720,3750,3755,3775,3750,49303
|
|
20250225,141800,28150648890,3755,3780,3790,3755,34002
|
|
20250225,141700,28022633000,3780,3790,3790,3770,20208
|
|
20250225,141600,27946341755,3795,3790,3800,3785,6731
|
|
20250225,141500,27920820950,3790,3805,3805,3790,20476
|
|
20250225,141400,27843139435,3810,3800,3810,3795,18563
|
|
20250225,141300,27772503950,3800,3775,3800,3775,3009
|
|
20250225,141200,27761092210,3775,3795,3800,3770,38503
|
|
20250225,141100,27615672160,3790,3800,3805,3785,23326
|
|
20250225,141000,27527179195,3800,3785,3805,3785,14698
|
|
20250225,140900,27471442995,3785,3785,3795,3785,19110
|
|
20250225,140800,27399056535,3785,3810,3810,3785,42300
|
|
20250225,140700,27238407980,3810,3810,3820,3800,17232
|
|
20250225,140600,27172766125,3810,3795,3815,3795,28015
|
|
20250225,140500,27066235690,3800,3820,3830,3770,101852
|
|
20250225,140400,26679616270,3820,3820,3835,3805,20567
|
|
20250225,140300,26601066890,3820,3815,3830,3810,40371
|
|
20250225,140200,26446859950,3815,3830,3860,3800,93330
|
|
20250225,140100,26090525410,3830,3890,3890,3830,75116
|
|
20250225,140000,25801501780,3875,3920,3945,3845,138583
|
|
20250225,135900,25262774015,3930,3935,3945,3915,41156
|
|
20250225,135800,25101113135,3930,3950,3950,3915,55070
|
|
20250225,135700,24884503555,3950,3955,3990,3945,33975
|
|
20250225,135600,24750058545,3955,4035,4035,3940,73443
|
|
20250225,135500,24457978255,4035,3975,4040,3945,100624
|
|
20250225,135400,24054608280,3970,3950,3970,3930,34460
|
|
20250225,135300,23918523785,3945,3945,3950,3915,51565
|
|
20250225,135200,23715930350,3950,3970,3970,3935,25368
|
|
20250225,135100,23615609145,3955,3990,3990,3935,61428
|
|
20250225,135000,23372412585,3985,3990,4020,3940,106326
|
|
20250225,134900,22948919145,3995,3970,4010,3950,81191
|
|
20250225,134800,22624997840,3970,4055,4055,3940,122935
|
|
20250225,134700,22134252065,4055,3935,4070,3900,220078
|
|
20250225,134600,21259053205,3935,3930,3970,3910,88397
|
|
20250225,134500,20911633830,3935,4000,4000,3915,125188
|
|
20250225,134400,20417179350,3995,3975,4030,3970,231294
|
|
20250225,134300,19490274705,3975,3930,4000,3910,165271
|
|
20250225,134200,18836535800,3930,4080,4090,3900,458168
|
|
20250225,134100,17008126180,4075,4055,4120,4045,587595
|
|
20250225,134000,14605778230,4055,3970,4090,3955,775339
|
|
20250225,133900,11482660135,3960,3810,3985,3810,321389
|
|
20250225,133800,10222169945,3810,3800,3815,3790,11871
|
|
20250225,133700,10176929830,3795,3795,3795,3795,1413
|
|
20250225,133600,10171567495,3795,3790,3795,3790,701
|
|
20250225,133500,10168910680,3790,3795,3795,3790,2510
|
|
20250225,133400,10159394485,3795,3795,3795,3795,71
|
|
20250225,133300,10159125040,3795,3800,3800,3795,413
|
|
20250225,133200,10157557655,3795,3790,3795,3790,46
|
|
20250225,133100,10157383210,3795,3790,3795,3790,256
|
|
20250225,133000,10156412170,3795,3795,3800,3795,2440
|
|
20250225,132900,10147152345,3795,3800,3800,3795,1334
|
|
20250225,132800,10142089745,3795,3800,3800,3795,1717
|
|
20250225,132700,10135570145,3800,3795,3805,3795,948
|
|
20250225,132600,10131967800,3795,3795,3805,3795,1507
|
|
20250225,132500,10126244185,3795,3800,3805,3795,1677
|
|
20250225,132400,10119878435,3800,3800,3805,3800,168
|
|
20250225,132300,10119239940,3800,3810,3810,3795,4515
|
|
20250225,132200,10102094040,3810,3800,3820,3795,3661
|
|
20250225,132100,10088145590,3790,3790,3800,3790,301
|
|
20250225,132000,10087002980,3795,3805,3815,3795,4077
|
|
20250225,131900,10071503565,3800,3810,3815,3800,5358
|
|
20250225,131800,10051091240,3805,3795,3805,3795,1272
|
|
20250225,131700,10046253625,3795,3795,3800,3790,5169
|
|
20250225,131600,10026635325,3795,3795,3800,3795,523
|
|
20250225,131500,10024650485,3795,3800,3805,3795,997
|
|
20250225,131400,10020861960,3800,3790,3805,3790,1727
|
|
20250225,131300,10014299810,3790,3785,3790,3785,621
|
|
20250225,131200,10011949305,3780,3795,3795,3780,251
|
|
20250225,131100,10011000410,3795,3780,3800,3770,766
|
|
20250225,131000,10008104850,3805,3775,3805,3765,6982
|
|
20250225,130900,9981712415,3775,3780,3785,3765,6031
|
|
20250225,130800,9958951660,3780,3780,3785,3770,3488
|
|
20250225,130700,9945779355,3780,3780,3785,3780,1661
|
|
20250225,130600,9939499115,3780,3780,3785,3775,3561
|
|
20250225,130500,9926045435,3780,3780,3785,3780,847
|
|
20250225,130400,9922842415,3775,3780,3785,3775,280
|
|
20250225,130300,9921784965,3775,3780,3780,3770,13581
|
|
20250225,130200,9870521950,3780,3785,3785,3780,2014
|
|
20250225,130100,9862905820,3785,3775,3785,3775,1625
|
|
20250225,130000,9856758195,3775,3780,3780,3775,2696
|
|
20250225,125900,9846568535,3780,3780,3780,3780,157
|
|
20250225,125800,9845975075,3780,3790,3790,3775,5144
|
|
20250225,125700,9826526815,3790,3790,3790,3790,45
|
|
20250225,125600,9826356265,3795,3790,3795,3790,837
|
|
20250225,125500,9823183855,3790,3780,3795,3780,623
|
|
20250225,125400,9820826555,3780,3785,3795,3780,9911
|
|
20250225,125300,9783361825,3795,3790,3795,3785,1787
|
|
20250225,125200,9776597530,3790,3795,3795,3790,185
|
|
20250225,125100,9775896330,3795,3795,3800,3795,445
|
|
20250225,125000,9774207550,3790,3790,3790,3785,1181
|
|
20250225,124900,9769731750,3785,3795,3800,3785,5056
|
|
20250225,124800,9750533490,3795,3785,3795,3785,1705
|
|
20250225,124700,9744073665,3790,3790,3790,3785,261
|
|
20250225,124600,9743085725,3790,3790,3790,3785,923
|
|
20250225,124500,9739592110,3785,3790,3790,3785,497
|
|
20250225,124400,9737710710,3785,3790,3790,3785,6147
|
|
20250225,124300,9714429000,3795,3795,3795,3790,325
|
|
20250225,124200,9713196245,3795,3795,3795,3790,1089
|
|
20250225,124100,9709067765,3795,3795,3795,3790,4076
|
|
20250225,124000,9693618935,3795,3795,3795,3790,201
|
|
20250225,123900,9692856345,3795,3790,3795,3785,866
|
|
20250225,123800,9689574650,3790,3790,3795,3785,8794
|
|
20250225,123700,9656260600,3800,3795,3800,3790,1344
|
|
20250225,123600,9651160860,3790,3790,3800,3790,775
|
|
20250225,123500,9648222355,3790,3800,3800,3790,2715
|
|
20250225,123400,9637932135,3800,3795,3800,3790,1658
|
|
20250225,123300,9631647205,3795,3795,3795,3795,420
|
|
20250225,123200,9630053305,3800,3800,3800,3795,365
|
|
20250225,123100,9628667240,3795,3810,3810,3795,1961
|
|
20250225,123000,9621224115,3810,3810,3810,3800,56
|
|
20250225,122900,9621010775,3805,3795,3810,3795,327
|
|
20250225,122800,9619767125,3800,3800,3800,3795,1462
|
|
20250225,122700,9614218015,3800,3795,3800,3795,577
|
|
20250225,122600,9612025830,3800,3805,3805,3800,38
|
|
20250225,122500,9611881280,3805,3800,3805,3790,993
|
|
20250225,122400,9608115965,3795,3800,3800,3790,4055
|
|
20250225,122300,9592721910,3800,3800,3820,3800,1611
|
|
20250225,122200,9586592895,3810,3800,3810,3795,3083
|
|
20250225,122100,9574892410,3810,3805,3810,3800,4749
|
|
20250225,122000,9556839855,3805,3815,3820,3805,4062
|
|
20250225,121900,9541370520,3815,3805,3825,3805,4247
|
|
20250225,121800,9525173055,3805,3800,3805,3800,2646
|
|
20250225,121700,9515105030,3800,3790,3800,3790,2716
|
|
20250225,121600,9504790180,3800,3790,3800,3785,1215
|
|
20250225,121500,9500185870,3790,3790,3790,3790,1485
|
|
20250225,121400,9494557720,3795,3805,3805,3785,9413
|
|
20250225,121300,9458853375,3805,3790,3805,3790,392
|
|
20250225,121200,9457366105,3790,3795,3795,3790,2466
|
|
20250225,121100,9448016640,3795,3805,3805,3795,6425
|
|
20250225,121000,9423629850,3800,3805,3805,3800,475
|
|
20250225,120900,9421822485,3800,3785,3800,3785,5028
|
|
20250225,120800,9402759505,3790,3790,3795,3790,4055
|
|
20250225,120700,9387382275,3795,3795,3800,3790,3448
|
|
20250225,120600,9374303620,3790,3800,3800,3790,1461
|
|
20250225,120500,9368760720,3805,3800,3805,3790,7135
|
|
20250225,120400,9341685875,3800,3800,3800,3790,739
|
|
20250225,120300,9338883200,3790,3795,3805,3790,4329
|
|
20250225,120200,9322467075,3800,3790,3800,3790,5267
|
|
20250225,120100,9302488410,3800,3800,3800,3790,18204
|
|
20250225,120000,9233437205,3800,3815,3815,3795,14988
|
|
20250225,115900,9176448105,3815,3820,3820,3810,4194
|
|
20250225,115800,9160455980,3820,3815,3830,3810,3424
|
|
20250225,115700,9147385600,3815,3810,3820,3805,7009
|
|
20250225,115600,9120681955,3810,3815,3820,3805,18225
|
|
20250225,115500,9051223800,3815,3820,3825,3815,22357
|
|
20250225,115400,8965917410,3825,3825,3830,3820,2547
|
|
20250225,115300,8956182795,3820,3835,3835,3820,6277
|
|
20250225,115200,8932154035,3840,3820,3850,3820,14570
|
|
20250225,115100,8876351750,3820,3825,3835,3815,11786
|
|
20250225,115000,8831308350,3825,3825,3830,3820,7826
|
|
20250225,114900,8801371565,3825,3835,3835,3825,11508
|
|
20250225,114800,8757296570,3835,3840,3840,3815,24796
|
|
20250225,114700,8662497700,3840,3865,3865,3825,31419
|
|
20250225,114600,8541935185,3850,3870,3875,3845,22816
|
|
20250225,114500,8453883965,3870,3885,3885,3855,15397
|
|
20250225,114400,8394298660,3890,3885,3890,3875,17516
|
|
20250225,114300,8326281955,3890,3845,3920,3845,70024
|
|
20250225,114200,8053893035,3845,3860,3860,3840,26519
|
|
20250225,114100,7951897290,3855,3875,3875,3850,45684
|
|
20250225,114000,7775542840,3875,3885,3890,3865,50151
|
|
20250225,113900,7581298605,3880,3905,3910,3880,61411
|
|
20250225,113800,7342126115,3910,3910,3915,3885,62137
|
|
20250225,113700,7100059780,3905,3920,3940,3895,85222
|
|
20250225,113600,6766532715,3910,3960,3970,3905,113150
|
|
20250225,113500,6321414975,3955,4010,4010,3945,130682
|
|
20250225,113400,5801048925,4000,4055,4090,3985,213963
|
|
20250225,113300,4937377360,4060,4045,4085,4000,296055
|
|
20250225,113200,3740629660,4045,3950,4090,3935,471741
|
|
20250225,113100,1837020080,3950,3870,3980,3870,99685
|
|
20250225,113000,1446515465,3870,3870,3875,3870,1154
|
|
20250225,112900,1442048730,3870,3855,3875,3850,8751
|
|
20250225,112800,1408242710,3850,3850,3850,3850,600
|
|
20250225,112700,1405932710,3840,3840,3840,3840,1062
|
|
20250225,112600,1401854630,3840,3850,3855,3840,1431
|
|
20250225,112500,1396346545,3840,3840,3840,3840,100
|
|
20250225,112400,1395962545,3835,3855,3855,3835,751
|
|
20250225,112300,1393076325,3850,3855,3855,3850,4870
|
|
20250225,112200,1374325815,3855,3855,3855,3850,231
|
|
20250225,112100,1373435320,3860,3860,3860,3860,388
|
|
20250225,112000,1371937640,3855,3860,3860,3855,2370
|
|
20250225,111900,1362789615,3860,3850,3860,3850,714
|
|
20250225,111800,1360037120,3845,3860,3860,3845,6429
|
|
20250225,111700,1335276445,3865,3875,3875,3860,3166
|
|
20250225,111600,1323036070,3875,3875,3875,3865,2123
|
|
20250225,111500,1314819170,3865,3855,3870,3855,13011
|
|
20250225,111400,1264556895,3850,3855,3855,3850,758
|
|
20250225,111300,1261637565,3855,3850,3855,3850,2967
|
|
20250225,111200,1250202545,3845,3850,3850,3845,214
|
|
20250225,111100,1249379300,3850,3850,3850,3850,1862
|
|
20250225,111000,1242210600,3850,3835,3850,3835,2071
|
|
20250225,110900,1234249165,3835,3835,3835,3835,17
|
|
20250225,110800,1234183970,3835,3835,3835,3835,120
|
|
20250225,110700,1233723770,3835,3835,3835,3835,59
|
|
20250225,110600,1233497505,3835,3820,3835,3820,3247
|
|
20250225,110500,1221081325,3820,3820,3825,3820,1865
|
|
20250225,110400,1213955700,3820,3820,3820,3820,719
|
|
20250225,110300,1211209120,3825,3825,3825,3825,230
|
|
20250225,110200,1210329370,3820,3820,3820,3820,977
|
|
20250225,110100,1206597230,3820,3820,3820,3820,3158
|
|
20250225,110000,1194533670,3820,3820,3820,3820,45
|
|
20250225,105900,1194361770,3820,3815,3820,3815,3578
|
|
20250225,105800,1180711600,3815,3820,3820,3815,3825
|
|
20250225,105700,1166107175,3820,3825,3825,3820,9245
|
|
20250225,105600,1130749130,3825,3825,3825,3825,166
|
|
20250225,105500,1130114180,3830,3825,3830,3825,158
|
|
20250225,105400,1129509330,3830,3830,3830,3830,36
|
|
20250225,105300,1129371450,3830,3825,3830,3825,3405
|
|
20250225,105200,1116347315,3830,3830,3830,3830,332
|
|
20250225,105100,1115075755,3835,3835,3835,3835,29
|
|
20250225,105000,1114964540,3835,3835,3835,3835,745
|
|
20250225,104900,1112107465,3830,3830,3830,3825,2769
|
|
20250225,104800,1101515245,3835,3830,3835,3830,1975
|
|
20250225,104700,1093950720,3830,3825,3830,3825,55
|
|
20250225,104600,1093740320,3830,3830,3830,3825,622
|
|
20250225,104500,1091359665,3830,3820,3830,3820,1190
|
|
20250225,104400,1086808115,3825,3825,3825,3825,1406
|
|
20250225,104300,1081430165,3825,3830,3830,3825,889
|
|
20250225,104200,1078026325,3825,3835,3835,3825,210
|
|
20250225,104100,1077221075,3835,3830,3835,3830,381
|
|
20250225,104000,1075761590,3825,3835,3835,3820,1591
|
|
20250225,103900,1069677210,3840,3840,3840,3835,613
|
|
20250225,103800,1067324510,3835,3840,3840,3835,300
|
|
20250225,103700,1066173510,3840,3840,3840,3840,666
|
|
20250225,103600,1063616070,3840,3840,3840,3840,216
|
|
20250225,103500,1062786630,3845,3845,3850,3845,485
|
|
20250225,103400,1060920800,3845,3835,3845,3835,1363
|
|
20250225,103300,1055689410,3835,3840,3840,3835,1165
|
|
20250225,103200,1051217180,3840,3855,3855,3840,3112
|
|
20250225,103100,1039265915,3855,3850,3855,3850,2978
|
|
20250225,103000,1027791145,3855,3840,3855,3835,3579
|
|
20250225,102900,1014018695,3845,3840,3845,3840,182
|
|
20250225,102800,1013319255,3840,3840,3850,3820,9396
|
|
20250225,102700,977207220,3840,3835,3845,3815,6135
|
|
20250225,102600,953681295,3840,3840,3840,3815,9307
|
|
20250225,102500,917969755,3840,3835,3840,3835,4007
|
|
20250225,102400,902598230,3835,3825,3835,3820,2965
|
|
20250225,102300,891242285,3830,3825,3830,3825,3221
|
|
20250225,102200,878907105,3810,3815,3830,3810,3810
|
|
20250225,102100,864332115,3820,3820,3830,3820,2303
|
|
20250225,102000,855533330,3830,3830,3830,3825,1113
|
|
20250225,101900,851275190,3825,3825,3830,3825,696
|
|
20250225,101800,848612415,3820,3810,3825,3810,5073
|
|
20250225,101700,829283395,3820,3820,3825,3805,994
|
|
20250225,101600,825497080,3810,3815,3815,3810,4166
|
|
20250225,101500,809613315,3815,3815,3815,3815,550
|
|
20250225,101400,807515065,3815,3825,3825,3815,3915
|
|
20250225,101300,792546790,3825,3830,3830,3825,2941
|
|
20250225,101200,781282765,3830,3830,3830,3825,1058
|
|
20250225,101100,777233740,3830,3825,3830,3820,2448
|
|
20250225,101000,767872010,3830,3825,3830,3825,3667
|
|
20250225,100900,753843090,3825,3825,3825,3825,5
|
|
20250225,100800,753823965,3830,3830,3830,3825,1388
|
|
20250225,100700,748509200,3825,3825,3830,3825,3110
|
|
20250225,100600,736610500,3830,3835,3835,3825,4870
|
|
20250225,100500,717953465,3835,3820,3840,3820,18785
|
|
20250225,100400,646015405,3815,3820,3820,3810,5432
|
|
20250225,100300,625291820,3820,3805,3820,3805,14498
|
|
20250225,100200,570029780,3805,3795,3810,3795,9077
|
|
20250225,100100,535525530,3790,3795,3795,3790,12
|
|
20250225,100000,535480045,3795,3790,3795,3790,1272
|
|
20250225,095900,530658160,3790,3790,3790,3790,0
|
|
20250225,095800,530658160,3790,3790,3790,3790,434
|
|
20250225,095700,529013300,3795,3785,3795,3785,210
|
|
20250225,095600,528216600,3790,3785,3795,3785,1605
|
|
20250225,095500,522137580,3795,3785,3795,3785,303
|
|
20250225,095400,520987900,3780,3785,3785,3780,2036
|
|
20250225,095300,513286640,3785,3785,3785,3780,1082
|
|
20250225,095200,509195180,3785,3795,3795,3780,44
|
|
20250225,095100,509028810,3780,3795,3795,3780,245
|
|
20250225,095000,508099515,3795,3785,3795,3785,1327
|
|
20250225,094900,503063800,3795,3795,3795,3795,0
|
|
20250225,094800,503063800,3795,3800,3800,3795,2225
|
|
20250225,094700,494608805,3800,3800,3800,3795,559
|
|
20250225,094600,492484635,3800,3780,3800,3780,9092
|
|
20250225,094500,458067235,3780,3780,3780,3780,1991
|
|
20250225,094400,450541255,3780,3785,3785,3780,845
|
|
20250225,094300,447346860,3785,3780,3785,3780,725
|
|
20250225,094200,444605290,3780,3775,3780,3775,948
|
|
20250225,094100,441023590,3775,3780,3780,3775,5394
|
|
20250225,094000,420652740,3780,3780,3780,3780,761
|
|
20250225,093900,417776160,3780,3785,3785,3780,6101
|
|
20250225,093800,394711535,3785,3785,3785,3785,5562
|
|
20250225,093700,373659365,3780,3785,3785,3780,534
|
|
20250225,093600,371640785,3785,3780,3785,3780,465
|
|
20250225,093500,369883015,3780,3785,3785,3780,3020
|
|
20250225,093400,358467315,3785,3785,3790,3785,5452
|
|
20250225,093300,337830990,3785,3790,3790,3785,816
|
|
20250225,093200,334740575,3785,3785,3785,3785,0
|
|
20250225,093100,334740575,3785,3780,3785,3775,5135
|
|
20250225,093000,315322505,3780,3780,3780,3780,9
|
|
20250225,092900,315288485,3780,3775,3780,3775,75
|
|
20250225,092800,315005140,3775,3775,3775,3775,304
|
|
20250225,092700,313857540,3775,3775,3775,3775,1425
|
|
20250225,092600,308478165,3770,3780,3780,3770,1585
|
|
20250225,092500,302497360,3780,3790,3790,3780,2528
|
|
20250225,092400,292931505,3790,3790,3790,3790,412
|
|
20250225,092300,291370025,3790,3785,3790,3785,523
|
|
20250225,092200,289387970,3790,3790,3795,3785,2791
|
|
20250225,092100,278798645,3795,3790,3795,3790,1902
|
|
20250225,092000,271586990,3785,3785,3785,3780,1822
|
|
20250225,091900,264690725,3785,3780,3785,3780,1137
|
|
20250225,091800,260392790,3775,3755,3775,3755,6205
|
|
20250225,091700,237037725,3755,3760,3760,3755,602
|
|
20250225,091600,234777050,3760,3760,3760,3755,2823
|
|
20250225,091500,224171300,3760,3760,3770,3760,3435
|
|
20250225,091400,211245475,3760,3770,3770,3755,2452
|
|
20250225,091300,202025025,3770,3770,3770,3770,300
|
|
20250225,091200,200894025,3770,3765,3770,3760,4644
|
|
20250225,091100,183415405,3765,3765,3765,3765,1010
|
|
20250225,091000,179612755,3765,3770,3770,3765,1021
|
|
20250225,090900,175768605,3770,3770,3770,3765,2069
|
|
20250225,090800,167974555,3770,3775,3775,3770,620
|
|
20250225,090700,165634125,3785,3780,3785,3780,1456
|
|
20250225,090600,160128170,3780,3775,3780,3755,3890
|
|
20250225,090500,145472925,3765,3770,3775,3765,1990
|
|
20250225,090400,137970915,3780,3780,3780,3770,3636
|
|
20250225,090300,124249940,3780,3780,3790,3780,4664
|
|
20250225,090200,106607465,3780,3770,3780,3770,4176
|
|
20250225,090100,90851945,3770,3765,3770,3750,7091
|
|
20250225,090000,64165325,3765,3760,3765,3750,16672
|