688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,202500,320254855,3615,3615,3615,3615,3818
|
|
20250224,202400,320254855,3615,3615,3615,3615,0
|
|
20250224,202300,320254855,3615,3615,3615,3615,0
|
|
20250224,202200,320254855,3615,3615,3615,3615,0
|
|
20250224,202100,320254855,3615,3615,3615,3615,0
|
|
20250224,202000,320254855,3615,3615,3615,3615,0
|
|
20250224,201900,320254855,3615,3615,3615,3615,0
|
|
20250224,201800,320254855,3615,3615,3615,3615,0
|
|
20250224,201700,320254855,3615,3615,3615,3615,0
|
|
20250224,201600,320254855,3615,3615,3615,3615,0
|
|
20250224,201500,320254855,3615,3615,3615,3615,0
|
|
20250224,201400,320254855,3615,3615,3615,3615,0
|
|
20250224,201300,320254855,3615,3615,3615,3615,0
|
|
20250224,201200,320254855,3615,3615,3615,3615,0
|
|
20250224,201100,320254855,3615,3615,3615,3615,0
|
|
20250224,201000,320254855,3615,3615,3615,3615,0
|
|
20250224,200900,320254855,3615,3615,3615,3615,0
|
|
20250224,200800,320254855,3615,3615,3615,3615,0
|
|
20250224,200700,320254855,3615,3615,3615,3615,0
|
|
20250224,200600,320254855,3615,3615,3615,3615,0
|
|
20250224,200500,320254855,3615,3615,3615,3615,0
|
|
20250224,200400,320254855,3615,3615,3615,3615,0
|
|
20250224,200300,320254855,3615,3615,3615,3615,0
|
|
20250224,200200,320254855,3615,3615,3615,3615,0
|
|
20250224,200100,320254855,3615,3615,3615,3615,0
|
|
20250224,200000,320254855,3615,3615,3615,3615,0
|
|
20250224,195900,320254855,3615,3615,3615,3615,0
|
|
20250224,195800,320254855,3615,3615,3615,3615,0
|
|
20250224,195700,320254855,3615,3615,3615,3615,0
|
|
20250224,195600,320254855,3615,3615,3615,3615,0
|
|
20250224,195500,320254855,3615,3615,3615,3615,3818
|
|
20250224,195400,320254855,3615,3615,3615,3615,0
|
|
20250224,195300,320254855,3615,3615,3615,3615,0
|
|
20250224,195200,320254855,3615,3615,3615,3615,0
|
|
20250224,195100,320254855,3615,3615,3615,3615,0
|
|
20250224,195000,320254855,3615,3615,3615,3615,0
|
|
20250224,194900,320254855,3615,3615,3615,3615,0
|
|
20250224,194800,320254855,3615,3615,3615,3615,0
|
|
20250224,194700,320254855,3615,3615,3615,3615,0
|
|
20250224,194600,320254855,3615,3615,3615,3615,0
|
|
20250224,194500,320254855,3615,3615,3615,3615,0
|
|
20250224,194400,320254855,3615,3615,3615,3615,0
|
|
20250224,194300,320254855,3615,3615,3615,3615,0
|
|
20250224,194200,320254855,3615,3615,3615,3615,0
|
|
20250224,194100,320254855,3615,3615,3615,3615,0
|
|
20250224,194000,320254855,3615,3615,3615,3615,0
|
|
20250224,193900,320254855,3615,3615,3615,3615,0
|
|
20250224,193800,320254855,3615,3615,3615,3615,0
|
|
20250224,193700,320254855,3615,3615,3615,3615,0
|
|
20250224,193600,320254855,3615,3615,3615,3615,0
|
|
20250224,193500,320254855,3615,3615,3615,3615,0
|
|
20250224,193400,320254855,3615,3615,3615,3615,0
|
|
20250224,193300,320254855,3615,3615,3615,3615,0
|
|
20250224,193200,320254855,3615,3615,3615,3615,0
|
|
20250224,193100,320254855,3615,3615,3615,3615,0
|
|
20250224,193000,320254855,3615,3615,3615,3615,0
|
|
20250224,192900,320254855,3615,3615,3615,3615,0
|
|
20250224,192800,320254855,3615,3615,3615,3615,0
|
|
20250224,192700,320254855,3615,3615,3615,3615,0
|
|
20250224,192600,320254855,3615,3615,3615,3615,0
|
|
20250224,192500,320254855,3615,3615,3615,3615,3818
|
|
20250224,192400,320254855,3615,3615,3615,3615,0
|
|
20250224,192300,320254855,3615,3615,3615,3615,0
|
|
20250224,192200,320254855,3615,3615,3615,3615,0
|
|
20250224,192100,320254855,3615,3615,3615,3615,0
|
|
20250224,192000,320254855,3615,3615,3615,3615,0
|
|
20250224,191900,320254855,3615,3615,3615,3615,0
|
|
20250224,191800,320254855,3615,3615,3615,3615,0
|
|
20250224,191700,320254855,3615,3615,3615,3615,0
|
|
20250224,191600,320254855,3615,3615,3615,3615,0
|
|
20250224,191500,320254855,3615,3615,3615,3615,0
|
|
20250224,191400,320254855,3615,3615,3615,3615,0
|
|
20250224,191300,320254855,3615,3615,3615,3615,0
|
|
20250224,191200,320254855,3615,3615,3615,3615,0
|
|
20250224,191100,320254855,3615,3615,3615,3615,0
|
|
20250224,191000,320254855,3615,3615,3615,3615,0
|
|
20250224,190900,320254855,3615,3615,3615,3615,0
|
|
20250224,190800,320254855,3615,3615,3615,3615,0
|
|
20250224,190700,320254855,3615,3615,3615,3615,0
|
|
20250224,190600,320254855,3615,3615,3615,3615,0
|
|
20250224,190500,320254855,3615,3615,3615,3615,0
|
|
20250224,190400,320254855,3615,3615,3615,3615,0
|
|
20250224,190300,320254855,3615,3615,3615,3615,0
|
|
20250224,190200,320254855,3615,3615,3615,3615,0
|
|
20250224,190100,320254855,3615,3615,3615,3615,0
|
|
20250224,190000,320254855,3615,3615,3615,3615,0
|
|
20250224,185900,320254855,3615,3615,3615,3615,0
|
|
20250224,185800,320254855,3615,3615,3615,3615,0
|
|
20250224,185700,320254855,3615,3615,3615,3615,0
|
|
20250224,185600,320254855,3615,3615,3615,3615,0
|
|
20250224,185500,320254855,3615,3615,3615,3615,3818
|
|
20250224,185400,320254855,3615,3615,3615,3615,0
|
|
20250224,185300,320254855,3615,3615,3615,3615,0
|
|
20250224,185200,320254855,3615,3615,3615,3615,0
|
|
20250224,185100,320254855,3615,3615,3615,3615,0
|
|
20250224,185000,320254855,3615,3615,3615,3615,0
|
|
20250224,184900,320254855,3615,3615,3615,3615,0
|
|
20250224,184800,320254855,3615,3615,3615,3615,0
|
|
20250224,184700,320254855,3615,3615,3615,3615,0
|
|
20250224,184600,320254855,3615,3615,3615,3615,0
|
|
20250224,184500,320254855,3615,3615,3615,3615,0
|
|
20250224,184400,320254855,3615,3615,3615,3615,0
|
|
20250224,184300,320254855,3615,3615,3615,3615,0
|
|
20250224,184200,320254855,3615,3615,3615,3615,0
|
|
20250224,184100,320254855,3615,3615,3615,3615,0
|
|
20250224,184000,320254855,3615,3615,3615,3615,0
|
|
20250224,183900,320254855,3615,3615,3615,3615,0
|
|
20250224,183800,320254855,3615,3615,3615,3615,0
|
|
20250224,183700,320254855,3615,3615,3615,3615,0
|
|
20250224,183600,320254855,3615,3615,3615,3615,0
|
|
20250224,183500,320254855,3615,3615,3615,3615,0
|
|
20250224,183400,320254855,3615,3615,3615,3615,0
|
|
20250224,183300,320254855,3615,3615,3615,3615,0
|
|
20250224,183200,320254855,3615,3615,3615,3615,0
|
|
20250224,183100,320254855,3615,3615,3615,3615,0
|
|
20250224,183000,320254855,3615,3615,3615,3615,0
|
|
20250224,182900,320254855,3615,3615,3615,3615,0
|
|
20250224,182800,320254855,3615,3615,3615,3615,0
|
|
20250224,182700,320254855,3615,3615,3615,3615,0
|
|
20250224,182600,320254855,3615,3615,3615,3615,0
|
|
20250224,182500,320254855,3615,3615,3615,3615,3818
|
|
20250224,182400,320254855,3615,3615,3615,3615,0
|
|
20250224,182300,320254855,3615,3615,3615,3615,0
|
|
20250224,182200,320254855,3615,3615,3615,3615,0
|
|
20250224,182100,320254855,3615,3615,3615,3615,0
|
|
20250224,182000,320254855,3615,3615,3615,3615,0
|
|
20250224,181900,320254855,3615,3615,3615,3615,0
|
|
20250224,181800,320254855,3615,3615,3615,3615,0
|
|
20250224,181700,320254855,3615,3615,3615,3615,0
|
|
20250224,181600,320254855,3615,3615,3615,3615,0
|
|
20250224,181500,320254855,3615,3615,3615,3615,0
|
|
20250224,181400,320254855,3615,3615,3615,3615,0
|
|
20250224,181300,320254855,3615,3615,3615,3615,0
|
|
20250224,181200,320254855,3615,3615,3615,3615,0
|
|
20250224,181100,320254855,3615,3615,3615,3615,0
|
|
20250224,181000,320254855,3615,3615,3615,3615,0
|
|
20250224,180900,320254855,3615,3615,3615,3615,0
|
|
20250224,180800,320254855,3615,3615,3615,3615,0
|
|
20250224,180700,320254855,3615,3615,3615,3615,0
|
|
20250224,180600,320254855,3615,3615,3615,3615,0
|
|
20250224,180500,320254855,3615,3615,3615,3615,0
|
|
20250224,180400,320254855,3615,3615,3615,3615,0
|
|
20250224,180300,320254855,3615,3615,3615,3615,0
|
|
20250224,180200,320254855,3615,3615,3615,3615,0
|
|
20250224,180100,320254855,3615,3615,3615,3615,0
|
|
20250224,180000,320254855,3615,3615,3615,3615,0
|
|
20250224,175900,320254855,3615,3615,3615,3615,0
|
|
20250224,175800,320254855,3615,3615,3615,3615,0
|
|
20250224,175700,320254855,3615,3615,3615,3615,0
|
|
20250224,175600,320254855,3615,3615,3615,3615,0
|
|
20250224,175500,320254855,3615,3615,3615,3615,3818
|
|
20250224,175400,320254855,3615,3615,3615,3615,0
|
|
20250224,175300,320254855,3615,3615,3615,3615,0
|
|
20250224,175200,320254855,3615,3615,3615,3615,0
|
|
20250224,175100,320254855,3615,3615,3615,3615,0
|
|
20250224,175000,320254855,3615,3615,3615,3615,0
|
|
20250224,174900,320254855,3615,3615,3615,3615,0
|
|
20250224,174800,320254855,3615,3615,3615,3615,0
|
|
20250224,174700,320254855,3615,3615,3615,3615,0
|
|
20250224,174600,320254855,3615,3615,3615,3615,0
|
|
20250224,174500,320254855,3615,3615,3615,3615,0
|
|
20250224,174400,320254855,3615,3615,3615,3615,0
|
|
20250224,174300,320254855,3615,3615,3615,3615,0
|
|
20250224,174200,320254855,3615,3615,3615,3615,0
|
|
20250224,174100,320254855,3615,3615,3615,3615,0
|
|
20250224,174000,320254855,3615,3615,3615,3615,0
|
|
20250224,173900,320254855,3615,3615,3615,3615,0
|
|
20250224,173800,320254855,3615,3615,3615,3615,0
|
|
20250224,173700,320254855,3615,3615,3615,3615,0
|
|
20250224,173600,320254855,3615,3615,3615,3615,0
|
|
20250224,173500,320254855,3615,3615,3615,3615,0
|
|
20250224,173400,320254855,3615,3615,3615,3615,0
|
|
20250224,173300,320254855,3615,3615,3615,3615,0
|
|
20250224,173200,320254855,3615,3615,3615,3615,0
|
|
20250224,173100,320254855,3615,3615,3615,3615,0
|
|
20250224,173000,320254855,3615,3615,3615,3615,0
|
|
20250224,172900,320254855,3615,3615,3615,3615,0
|
|
20250224,172800,320254855,3615,3615,3615,3615,0
|
|
20250224,172700,320254855,3615,3615,3615,3615,0
|
|
20250224,172600,320254855,3615,3615,3615,3615,0
|
|
20250224,172500,320254855,3615,3615,3615,3615,3818
|
|
20250224,172400,320254855,3615,3615,3615,3615,0
|
|
20250224,172300,320254855,3615,3615,3615,3615,0
|
|
20250224,172200,320254855,3615,3615,3615,3615,0
|
|
20250224,172100,320254855,3615,3615,3615,3615,0
|
|
20250224,172000,320254855,3615,3615,3615,3615,0
|
|
20250224,171900,320254855,3615,3615,3615,3615,0
|
|
20250224,171800,320254855,3615,3615,3615,3615,0
|
|
20250224,171700,320254855,3615,3615,3615,3615,0
|
|
20250224,171600,320254855,3615,3615,3615,3615,0
|
|
20250224,171500,320254855,3615,3615,3615,3615,0
|
|
20250224,171400,320254855,3615,3615,3615,3615,0
|
|
20250224,171300,320254855,3615,3615,3615,3615,0
|
|
20250224,171200,320254855,3615,3615,3615,3615,0
|
|
20250224,171100,320254855,3615,3615,3615,3615,0
|
|
20250224,171000,320254855,3615,3615,3615,3615,0
|
|
20250224,170900,320254855,3615,3615,3615,3615,0
|
|
20250224,170800,320254855,3615,3615,3615,3615,0
|
|
20250224,170700,320254855,3615,3615,3615,3615,0
|
|
20250224,170600,320254855,3615,3615,3615,3615,0
|
|
20250224,170500,320254855,3615,3615,3615,3615,0
|
|
20250224,170400,320254855,3615,3615,3615,3615,0
|
|
20250224,170300,320254855,3615,3615,3615,3615,0
|
|
20250224,170200,320254855,3615,3615,3615,3615,0
|
|
20250224,170100,320254855,3615,3615,3615,3615,0
|
|
20250224,170000,320254855,3615,3615,3615,3615,0
|
|
20250224,165900,320254855,3615,3615,3615,3615,0
|
|
20250224,165800,320254855,3615,3615,3615,3615,0
|
|
20250224,165700,320254855,3615,3615,3615,3615,0
|
|
20250224,165600,320254855,3615,3615,3615,3615,0
|
|
20250224,165500,320254855,3615,3615,3615,3615,3818
|
|
20250224,165400,320254855,3615,3615,3615,3615,0
|
|
20250224,165300,320254855,3615,3615,3615,3615,0
|
|
20250224,165200,320254855,3615,3615,3615,3615,0
|
|
20250224,165100,320254855,3615,3615,3615,3615,0
|
|
20250224,165000,320254855,3615,3615,3615,3615,0
|
|
20250224,164900,320254855,3615,3615,3615,3615,0
|
|
20250224,164800,320254855,3615,3615,3615,3615,0
|
|
20250224,164700,320254855,3615,3615,3615,3615,0
|
|
20250224,164600,320254855,3615,3615,3615,3615,0
|
|
20250224,164500,320254855,3615,3615,3615,3615,0
|
|
20250224,164400,320254855,3615,3615,3615,3615,0
|
|
20250224,164300,320254855,3615,3615,3615,3615,0
|
|
20250224,164200,320254855,3615,3615,3615,3615,0
|
|
20250224,164100,320254855,3615,3615,3615,3615,0
|
|
20250224,164000,320254855,3615,3615,3615,3615,0
|
|
20250224,163900,320254855,3615,3615,3615,3615,0
|
|
20250224,163800,320254855,3615,3615,3615,3615,0
|
|
20250224,163700,320254855,3615,3615,3615,3615,0
|
|
20250224,163600,320254855,3615,3615,3615,3615,0
|
|
20250224,163500,320254855,3615,3615,3615,3615,0
|
|
20250224,163400,320254855,3615,3615,3615,3615,0
|
|
20250224,163300,320254855,3615,3615,3615,3615,0
|
|
20250224,163200,320254855,3615,3615,3615,3615,0
|
|
20250224,163100,320254855,3615,3615,3615,3615,0
|
|
20250224,163000,320254855,3615,3615,3615,3615,0
|
|
20250224,162900,320254855,3615,3615,3615,3615,0
|
|
20250224,162800,320254855,3615,3615,3615,3615,0
|
|
20250224,162700,320254855,3615,3615,3615,3615,0
|
|
20250224,162600,320254855,3615,3615,3615,3615,0
|
|
20250224,162500,320254855,3615,3615,3615,3615,3818
|
|
20250224,162400,320254855,3615,3615,3615,3615,0
|
|
20250224,162300,320254855,3615,3615,3615,3615,0
|
|
20250224,162200,320254855,3615,3615,3615,3615,0
|
|
20250224,162100,320254855,3615,3615,3615,3615,0
|
|
20250224,162000,320254855,3615,3615,3615,3615,0
|
|
20250224,161900,320254855,3615,3615,3615,3615,0
|
|
20250224,161800,320254855,3615,3615,3615,3615,0
|
|
20250224,161700,320254855,3615,3615,3615,3615,0
|
|
20250224,161600,320254855,3615,3615,3615,3615,0
|
|
20250224,161500,320254855,3615,3615,3615,3615,0
|
|
20250224,161400,320254855,3615,3615,3615,3615,0
|
|
20250224,161300,320254855,3615,3615,3615,3615,0
|
|
20250224,161200,320254855,3615,3615,3615,3615,0
|
|
20250224,161100,320254855,3615,3615,3615,3615,0
|
|
20250224,161000,320254855,3615,3615,3615,3615,0
|
|
20250224,160900,320254855,3615,3615,3615,3615,0
|
|
20250224,160800,320254855,3615,3615,3615,3615,0
|
|
20250224,160700,320254855,3615,3615,3615,3615,0
|
|
20250224,160600,320254855,3615,3615,3615,3615,0
|
|
20250224,160500,320254855,3615,3615,3615,3615,0
|
|
20250224,160400,320254855,3615,3615,3615,3615,0
|
|
20250224,160300,320254855,3615,3615,3615,3615,0
|
|
20250224,160200,320254855,3615,3615,3615,3615,0
|
|
20250224,160100,320254855,3615,3615,3615,3615,0
|
|
20250224,160000,320254855,3615,3615,3615,3615,0
|
|
20250224,155900,320254855,3615,3615,3615,3615,0
|
|
20250224,155800,320254855,3615,3615,3615,3615,0
|
|
20250224,155700,320254855,3615,3615,3615,3615,0
|
|
20250224,155600,320254855,3615,3615,3615,3615,0
|
|
20250224,155500,320254855,3615,3615,3615,3615,3818
|
|
20250224,155400,320254855,3615,3615,3615,3615,0
|
|
20250224,155300,320254855,3615,3615,3615,3615,0
|
|
20250224,155200,320254855,3615,3615,3615,3615,0
|
|
20250224,155100,320254855,3615,3615,3615,3615,0
|
|
20250224,155000,320254855,3615,3615,3615,3615,0
|
|
20250224,154900,320254855,3615,3615,3615,3615,0
|
|
20250224,154800,320254855,3615,3615,3615,3615,0
|
|
20250224,154700,320254855,3615,3615,3615,3615,0
|
|
20250224,154600,320254855,3615,3615,3615,3615,0
|
|
20250224,154500,320254855,3615,3615,3615,3615,0
|
|
20250224,154400,320254855,3615,3615,3615,3615,0
|
|
20250224,154300,320254855,3615,3615,3615,3615,0
|
|
20250224,154200,320254855,3615,3615,3615,3615,0
|
|
20250224,154100,320254855,3615,3615,3615,3615,0
|
|
20250224,154000,320254855,3615,3615,3615,3615,0
|
|
20250224,153900,320254855,3615,3615,3615,3615,0
|
|
20250224,153800,320254855,3615,3615,3615,3615,0
|
|
20250224,153700,320254855,3615,3615,3615,3615,0
|
|
20250224,153600,320254855,3615,3615,3615,3615,0
|
|
20250224,153500,320254855,3615,3615,3615,3615,0
|
|
20250224,153400,320254855,3615,3615,3615,3615,0
|
|
20250224,153300,320254855,3615,3615,3615,3615,0
|
|
20250224,153200,320254855,3615,3615,3615,3615,0
|
|
20250224,153100,320254855,3615,3615,3615,3615,0
|
|
20250224,153000,320254855,3615,3615,3615,3615,3818
|
|
20250224,152900,306452785,3615,3615,3615,3615,0
|
|
20250224,152800,306452785,3615,3615,3615,3615,0
|
|
20250224,152700,306452785,3615,3615,3615,3615,0
|
|
20250224,152600,306452785,3615,3615,3615,3615,0
|
|
20250224,152500,306452785,3615,3615,3615,3615,0
|
|
20250224,152400,306452785,3615,3615,3615,3615,0
|
|
20250224,152300,306452785,3615,3615,3615,3615,0
|
|
20250224,152200,306452785,3615,3615,3615,3615,0
|
|
20250224,152100,306452785,3615,3615,3615,3615,0
|
|
20250224,152000,306452785,3615,3615,3615,3615,0
|
|
20250224,151900,306452785,3615,3585,3615,3580,728
|
|
20250224,151800,303829420,3585,3580,3585,3580,6
|
|
20250224,151700,303807930,3605,3580,3605,3580,6
|
|
20250224,151600,303786400,3610,3590,3610,3590,591
|
|
20250224,151500,301658320,3590,3590,3590,3590,8
|
|
20250224,151400,301629600,3595,3590,3595,3590,110
|
|
20250224,151300,301234695,3585,3580,3585,3580,7
|
|
20250224,151200,301209620,3580,3585,3590,3580,10
|
|
20250224,151100,301173760,3580,3580,3580,3580,4
|
|
20250224,151000,301159440,3590,3585,3590,3580,53
|
|
20250224,150900,300969665,3585,3585,3585,3585,4
|
|
20250224,150800,300955325,3585,3585,3585,3585,8
|
|
20250224,150700,300926645,3585,3585,3585,3585,4
|
|
20250224,150600,300912305,3585,3585,3585,3585,105
|
|
20250224,150500,300535880,3590,3585,3590,3585,110
|
|
20250224,150400,300141525,3585,3590,3590,3585,291
|
|
20250224,150300,299096850,3590,3590,3590,3590,4
|
|
20250224,150200,299082490,3590,3590,3590,3590,0
|
|
20250224,150100,299082490,3590,3595,3600,3590,509
|
|
20250224,150000,297252660,3615,3620,3620,3600,239
|
|
20250224,145900,296387590,3620,3615,3620,3615,108
|
|
20250224,145800,295996635,3620,3620,3625,3620,227
|
|
20250224,145700,295174160,3620,3620,3625,3620,438
|
|
20250224,145600,293587470,3615,3620,3625,3610,230
|
|
20250224,145500,292754555,3620,3620,3620,3615,377
|
|
20250224,145400,291389820,3620,3615,3620,3615,270
|
|
20250224,145300,290412445,3615,3620,3620,3615,147
|
|
20250224,145200,289880315,3620,3615,3620,3615,579
|
|
20250224,145100,287785955,3615,3625,3625,3610,523
|
|
20250224,145000,285893850,3625,3625,3625,3625,330
|
|
20250224,144900,284697600,3625,3625,3625,3620,234
|
|
20250224,144800,283849355,3625,3625,3625,3620,275
|
|
20250224,144700,282852530,3625,3625,3625,3620,466
|
|
20250224,144600,281163320,3625,3620,3625,3615,169
|
|
20250224,144500,280551090,3620,3620,3620,3615,250
|
|
20250224,144400,279646140,3620,3620,3620,3620,281
|
|
20250224,144300,278628920,3620,3620,3620,3615,306
|
|
20250224,144200,277521205,3620,3620,3620,3615,366
|
|
20250224,144100,276196655,3620,3620,3620,3620,257
|
|
20250224,144000,275266315,3620,3620,3620,3615,326
|
|
20250224,143900,274086200,3620,3615,3620,3615,2390
|
|
20250224,143800,265443480,3615,3615,3615,3615,332
|
|
20250224,143700,264243300,3615,3610,3615,3605,999
|
|
20250224,143600,260639875,3610,3610,3610,3610,261
|
|
20250224,143500,259697665,3610,3610,3610,3605,367
|
|
20250224,143400,258372835,3605,3610,3610,3605,239
|
|
20250224,143300,257510050,3610,3615,3615,3600,340
|
|
20250224,143200,256281980,3615,3615,3615,3610,198
|
|
20250224,143100,255566215,3615,3615,3615,3615,354
|
|
20250224,143000,254286505,3615,3605,3615,3595,180
|
|
20250224,142900,253636710,3605,3600,3605,3600,238
|
|
20250224,142800,252778725,3605,3610,3610,3600,361
|
|
20250224,142700,251475995,3610,3610,3610,3610,258
|
|
20250224,142600,250544615,3610,3610,3610,3605,308
|
|
20250224,142500,249432740,3610,3605,3610,3605,209
|
|
20250224,142400,248678310,3610,3610,3610,3610,249
|
|
20250224,142300,247779420,3610,3610,3610,3605,323
|
|
20250224,142200,246613435,3610,3610,3610,3610,266
|
|
20250224,142100,245653175,3610,3610,3610,3610,356
|
|
20250224,142000,244368015,3610,3610,3610,3605,255
|
|
20250224,141900,243447470,3610,3610,3610,3610,229
|
|
20250224,141800,242620780,3610,3610,3610,3600,229
|
|
20250224,141700,241794370,3610,3610,3610,3605,254
|
|
20250224,141600,240877435,3610,3605,3610,3605,325
|
|
20250224,141500,239704290,3605,3610,3615,3605,359
|
|
20250224,141400,238408360,3610,3605,3610,3605,764
|
|
20250224,141300,235650485,3605,3605,3605,3605,261
|
|
20250224,141200,234709580,3605,3600,3605,3600,266
|
|
20250224,141100,233751010,3595,3600,3600,3590,206
|
|
20250224,141000,233009455,3600,3600,3600,3600,270
|
|
20250224,140900,232037455,3600,3595,3600,3595,302
|
|
20250224,140800,230950265,3600,3600,3600,3600,291
|
|
20250224,140700,229902665,3600,3600,3600,3600,234
|
|
20250224,140600,229060265,3600,3605,3605,3600,354
|
|
20250224,140500,227784245,3605,3600,3605,3600,666
|
|
20250224,140400,225386180,3600,3590,3600,3590,946
|
|
20250224,140300,221988090,3590,3580,3590,3575,275
|
|
20250224,140200,221002205,3580,3580,3580,3580,228
|
|
20250224,140100,220185965,3580,3580,3580,3575,119
|
|
20250224,140000,219759970,3580,3580,3580,3575,137
|
|
20250224,135900,219269970,3580,3580,3580,3580,114
|
|
20250224,135800,218861850,3580,3575,3580,3575,32
|
|
20250224,135700,218747300,3570,3575,3575,3570,84
|
|
20250224,135600,218447075,3570,3570,3570,3570,0
|
|
20250224,135500,218447075,3570,3570,3570,3570,1
|
|
20250224,135400,218443505,3575,3570,3575,3570,126
|
|
20250224,135300,217993060,3575,3575,3575,3575,1
|
|
20250224,135200,217989485,3570,3570,3570,3570,18
|
|
20250224,135100,217925225,3565,3565,3565,3565,1
|
|
20250224,135000,217921660,3570,3570,3570,3570,2
|
|
20250224,134900,217914520,3570,3570,3570,3565,572
|
|
20250224,134800,215872495,3565,3565,3565,3565,5
|
|
20250224,134700,215854670,3570,3570,3570,3570,69
|
|
20250224,134600,215608340,3565,3565,3565,3565,0
|
|
20250224,134500,215608340,3565,3570,3570,3565,70
|
|
20250224,134400,215358445,3570,3570,3570,3570,0
|
|
20250224,134300,215358445,3570,3565,3570,3565,32
|
|
20250224,134200,215244210,3570,3570,3570,3570,70
|
|
20250224,134100,214994310,3570,3570,3580,3570,10
|
|
20250224,134000,214958590,3575,3575,3575,3575,277
|
|
20250224,133900,213968315,3575,3575,3575,3575,0
|
|
20250224,133800,213968315,3575,3575,3575,3575,35
|
|
20250224,133700,213843190,3575,3565,3575,3565,12
|
|
20250224,133600,213800350,3570,3575,3575,3570,523
|
|
20250224,133500,211932710,3575,3575,3575,3575,69
|
|
20250224,133400,211686035,3570,3570,3570,3570,1
|
|
20250224,133300,211682465,3575,3575,3575,3575,5
|
|
20250224,133200,211664590,3575,3575,3575,3575,80
|
|
20250224,133100,211378590,3575,3575,3580,3575,3
|
|
20250224,133000,211367860,3580,3580,3580,3580,131
|
|
20250224,132900,210898880,3575,3575,3575,3575,5
|
|
20250224,132800,210881005,3575,3575,3575,3575,2
|
|
20250224,132700,210873855,3580,3570,3580,3570,18
|
|
20250224,132600,210809540,3575,3575,3575,3575,5
|
|
20250224,132500,210791665,3570,3580,3580,3570,491
|
|
20250224,132400,209037365,3580,3580,3580,3580,0
|
|
20250224,132300,209037365,3580,3580,3580,3580,69
|
|
20250224,132200,208790345,3575,3575,3575,3575,1
|
|
20250224,132100,208786770,3580,3580,3580,3580,100
|
|
20250224,132000,208428770,3580,3585,3585,3580,113
|
|
20250224,131900,208024225,3590,3580,3590,3580,1871
|
|
20250224,131800,201321735,3585,3585,3585,3585,736
|
|
20250224,131700,198683175,3585,3585,3585,3580,401
|
|
20250224,131600,197245595,3580,3580,3580,3580,151
|
|
20250224,131500,196705015,3580,3580,3580,3580,150
|
|
20250224,131400,196168015,3580,3585,3585,3580,228
|
|
20250224,131300,195351730,3590,3590,3590,3590,69
|
|
20250224,131200,195104020,3585,3585,3585,3585,1
|
|
20250224,131100,195100435,3590,3585,3590,3585,130
|
|
20250224,131000,194633780,3585,3585,3585,3585,8
|
|
20250224,130900,194605100,3585,3585,3585,3585,0
|
|
20250224,130800,194605100,3585,3585,3585,3585,1
|
|
20250224,130700,194601515,3585,3585,3585,3585,288
|
|
20250224,130600,193569035,3590,3590,3590,3590,69
|
|
20250224,130500,193321325,3590,3590,3590,3590,1
|
|
20250224,130400,193317735,3590,3590,3590,3590,0
|
|
20250224,130300,193317735,3590,3580,3590,3580,267
|
|
20250224,130200,192360215,3580,3580,3580,3580,4
|
|
20250224,130100,192345895,3585,3585,3585,3585,69
|
|
20250224,130000,192098530,3580,3580,3580,3580,4
|
|
20250224,125900,192084210,3585,3585,3585,3585,70
|
|
20250224,125800,191833260,3585,3585,3585,3585,0
|
|
20250224,125700,191833260,3585,3585,3585,3585,0
|
|
20250224,125600,191833260,3585,3585,3585,3585,134
|
|
20250224,125500,191352870,3580,3580,3580,3580,0
|
|
20250224,125400,191352870,3580,3580,3580,3580,4
|
|
20250224,125300,191338550,3580,3580,3580,3580,400
|
|
20250224,125200,189906550,3580,3575,3580,3575,5
|
|
20250224,125100,189888670,3580,3590,3590,3575,1579
|
|
20250224,125000,184231820,3600,3600,3600,3600,0
|
|
20250224,124900,184231820,3600,3595,3600,3595,71
|
|
20250224,124800,183976570,3600,3600,3600,3600,0
|
|
20250224,124700,183976570,3600,3595,3600,3595,70
|
|
20250224,124600,183724915,3595,3595,3595,3595,0
|
|
20250224,124500,183724915,3595,3595,3595,3595,0
|
|
20250224,124400,183724915,3595,3595,3595,3595,70
|
|
20250224,124300,183473265,3595,3595,3595,3595,0
|
|
20250224,124200,183473265,3595,3595,3595,3595,69
|
|
20250224,124100,183225210,3595,3595,3595,3595,0
|
|
20250224,124000,183225210,3595,3595,3595,3595,69
|
|
20250224,123900,182977155,3595,3595,3595,3595,1
|
|
20250224,123800,182973560,3595,3595,3600,3595,4
|
|
20250224,123700,182959175,3595,3595,3595,3595,80
|
|
20250224,123600,182671575,3595,3595,3595,3595,0
|
|
20250224,123500,182671575,3595,3595,3595,3595,0
|
|
20250224,123400,182671575,3595,3595,3595,3595,69
|
|
20250224,123300,182423520,3595,3595,3595,3595,0
|
|
20250224,123200,182423520,3595,3595,3595,3595,69
|
|
20250224,123100,182175465,3595,3595,3595,3595,1
|
|
20250224,123000,182171870,3595,3595,3595,3595,69
|
|
20250224,122900,181923815,3595,3595,3595,3595,0
|
|
20250224,122800,181923815,3595,3595,3595,3595,1
|
|
20250224,122700,181920220,3595,3595,3595,3595,70
|
|
20250224,122600,181668570,3595,3595,3595,3595,0
|
|
20250224,122500,181668570,3595,3595,3595,3595,69
|
|
20250224,122400,181420515,3595,3595,3595,3595,0
|
|
20250224,122300,181420515,3595,3595,3595,3595,0
|
|
20250224,122200,181420515,3595,3595,3595,3595,69
|
|
20250224,122100,181172460,3595,3595,3595,3595,0
|
|
20250224,122000,181172460,3595,3595,3595,3595,69
|
|
20250224,121900,180924405,3595,3595,3595,3595,0
|
|
20250224,121800,180924405,3595,3595,3595,3595,70
|
|
20250224,121700,180672755,3595,3595,3595,3595,0
|
|
20250224,121600,180672755,3595,3595,3595,3595,86
|
|
20250224,121500,180363585,3595,3595,3595,3595,70
|
|
20250224,121400,180111935,3595,3595,3595,3595,0
|
|
20250224,121300,180111935,3595,3595,3595,3595,69
|
|
20250224,121200,179863880,3595,3595,3595,3595,0
|
|
20250224,121100,179863880,3595,3595,3595,3595,17
|
|
20250224,121000,179802765,3595,3595,3595,3595,69
|
|
20250224,120900,179554710,3595,3595,3595,3595,0
|
|
20250224,120800,179554710,3595,3595,3595,3595,69
|
|
20250224,120700,179306655,3595,3595,3595,3595,500
|
|
20250224,120600,177509155,3595,3595,3595,3595,1000
|
|
20250224,120500,173914155,3595,3595,3595,3595,70
|
|
20250224,120400,173662505,3590,3590,3590,3590,0
|
|
20250224,120300,173662505,3590,3595,3595,3590,75
|
|
20250224,120200,173392905,3595,3595,3595,3595,0
|
|
20250224,120100,173392905,3595,3590,3595,3590,74
|
|
20250224,120000,173126900,3595,3595,3595,3595,0
|
|
20250224,115900,173126900,3595,3595,3595,3595,0
|
|
20250224,115800,173126900,3595,3595,3595,3595,70
|
|
20250224,115700,172875250,3595,3595,3595,3595,17
|
|
20250224,115600,172814135,3595,3595,3595,3595,634
|
|
20250224,115500,170534905,3590,3590,3590,3590,4
|
|
20250224,115400,170520545,3595,3595,3595,3595,0
|
|
20250224,115300,170520545,3595,3585,3595,3585,14
|
|
20250224,115200,170470295,3590,3595,3600,3590,112
|
|
20250224,115100,170068200,3600,3600,3600,3600,133
|
|
20250224,115000,169589400,3595,3595,3595,3595,0
|
|
20250224,114900,169589400,3595,3595,3600,3595,7
|
|
20250224,114800,169564230,3595,3605,3605,3595,143
|
|
20250224,114700,169049550,3610,3610,3610,3610,0
|
|
20250224,114600,169049550,3610,3610,3610,3610,70
|
|
20250224,114500,168796850,3610,3610,3610,3610,14
|
|
20250224,114400,168746310,3610,3610,3610,3605,145
|
|
20250224,114300,168222865,3605,3605,3605,3605,31
|
|
20250224,114200,168111110,3605,3605,3605,3605,500
|
|
20250224,114100,166308610,3605,3605,3605,3605,69
|
|
20250224,114000,166059865,3600,3600,3600,3600,0
|
|
20250224,113900,166059865,3600,3600,3600,3600,353
|
|
20250224,113800,164789065,3600,3600,3600,3600,500
|
|
20250224,113700,162989065,3600,3600,3600,3600,0
|
|
20250224,113600,162989065,3600,3600,3600,3600,69
|
|
20250224,113500,162740665,3600,3600,3600,3600,0
|
|
20250224,113400,162740665,3600,3600,3600,3600,70
|
|
20250224,113300,162488665,3595,3595,3595,3595,12
|
|
20250224,113200,162445525,3595,3600,3600,3595,125
|
|
20250224,113100,161995805,3600,3600,3600,3600,500
|
|
20250224,113000,160195805,3600,3600,3600,3600,4
|
|
20250224,112900,160181405,3600,3600,3600,3600,69
|
|
20250224,112800,159933005,3600,3600,3600,3600,0
|
|
20250224,112700,159933005,3600,3600,3600,3595,184
|
|
20250224,112600,159270670,3600,3600,3600,3600,0
|
|
20250224,112500,159270670,3600,3600,3600,3600,0
|
|
20250224,112400,159270670,3600,3600,3600,3600,135
|
|
20250224,112300,158784670,3595,3595,3595,3595,0
|
|
20250224,112200,158784670,3595,3595,3595,3595,4
|
|
20250224,112100,158770290,3595,3590,3595,3590,2
|
|
20250224,112000,158763105,3600,3595,3600,3585,71
|
|
20250224,111900,158507865,3595,3595,3595,3590,7
|
|
20250224,111800,158482725,3600,3600,3600,3600,45
|
|
20250224,111700,158320725,3600,3600,3600,3600,2343
|
|
20250224,111600,149885925,3600,3600,3600,3600,4
|
|
20250224,111500,149871525,3600,3595,3600,3595,21
|
|
20250224,111400,149795950,3595,3595,3595,3595,0
|
|
20250224,111300,149795950,3595,3595,3595,3595,0
|
|
20250224,111200,149795950,3595,3595,3595,3595,71
|
|
20250224,111100,149540705,3595,3595,3595,3595,3
|
|
20250224,111000,149529920,3595,3595,3595,3595,79
|
|
20250224,110900,149245915,3595,3595,3600,3595,8
|
|
20250224,110800,149217150,3595,3595,3600,3590,11
|
|
20250224,110700,149177590,3600,3595,3600,3595,204
|
|
20250224,110600,148444205,3590,3590,3590,3590,0
|
|
20250224,110500,148444205,3590,3590,3590,3590,80
|
|
20250224,110400,148157005,3590,3590,3590,3590,0
|
|
20250224,110300,148157005,3590,3585,3590,3585,6
|
|
20250224,110200,148135490,3595,3595,3595,3595,0
|
|
20250224,110100,148135490,3595,3585,3595,3585,301
|
|
20250224,110000,147056395,3580,3580,3580,3570,2145
|
|
20250224,105900,139392895,3595,3595,3595,3595,0
|
|
20250224,105800,139392895,3595,3595,3595,3585,148
|
|
20250224,105700,138861575,3595,3595,3595,3595,0
|
|
20250224,105600,138861575,3595,3595,3595,3595,0
|
|
20250224,105500,138861575,3595,3595,3595,3595,135
|
|
20250224,105400,138376250,3590,3590,3590,3590,0
|
|
20250224,105300,138376250,3590,3590,3590,3590,4
|
|
20250224,105200,138361890,3595,3585,3595,3585,79
|
|
20250224,105100,138078665,3585,3595,3595,3585,237
|
|
20250224,105000,137228305,3595,3595,3595,3595,0
|
|
20250224,104900,137228305,3595,3595,3595,3595,0
|
|
20250224,104800,137228305,3595,3595,3595,3595,70
|
|
20250224,104700,136976655,3595,3595,3595,3595,9
|
|
20250224,104600,136944300,3595,3595,3595,3595,61
|
|
20250224,104500,136725005,3595,3595,3595,3595,1
|
|
20250224,104400,136721410,3585,3595,3595,3585,4
|
|
20250224,104300,136707055,3595,3595,3595,3595,70
|
|
20250224,104200,136455405,3595,3595,3595,3595,0
|
|
20250224,104100,136455405,3595,3595,3595,3595,138
|
|
20250224,104000,135959295,3595,3595,3595,3595,0
|
|
20250224,103900,135959295,3595,3595,3595,3595,1
|
|
20250224,103800,135955700,3590,3590,3595,3590,5
|
|
20250224,103700,135937745,3585,3585,3585,3585,483
|
|
20250224,103600,134206190,3585,3575,3585,3575,435
|
|
20250224,103500,132647180,3585,3585,3585,3585,0
|
|
20250224,103400,132647180,3585,3585,3585,3585,82
|
|
20250224,103300,132353210,3585,3580,3585,3580,288
|
|
20250224,103200,131322120,3585,3595,3600,3585,242
|
|
20250224,103100,130454360,3600,3580,3600,3580,1090
|
|
20250224,103000,126549900,3580,3580,3580,3580,35
|
|
20250224,102900,126424600,3575,3575,3575,3575,278
|
|
20250224,102800,125430750,3575,3575,3575,3575,227
|
|
20250224,102700,124619225,3575,3575,3575,3575,0
|
|
20250224,102600,124619225,3575,3570,3575,3570,337
|
|
20250224,102500,123415790,3570,3570,3570,3570,0
|
|
20250224,102400,123415790,3570,3570,3570,3570,69
|
|
20250224,102300,123169460,3570,3570,3570,3570,0
|
|
20250224,102200,123169460,3570,3570,3570,3570,69
|
|
20250224,102100,122923130,3570,3570,3570,3570,0
|
|
20250224,102000,122923130,3570,3570,3570,3570,28
|
|
20250224,101900,122823170,3570,3570,3570,3570,70
|
|
20250224,101800,122573270,3570,3570,3570,3570,1
|
|
20250224,101700,122569700,3570,3575,3575,3570,178
|
|
20250224,101600,121933895,3570,3570,3570,3570,12
|
|
20250224,101500,121891055,3575,3575,3575,3575,0
|
|
20250224,101400,121891055,3575,3575,3575,3575,69
|
|
20250224,101300,121644380,3575,3575,3575,3575,2
|
|
20250224,101200,121637230,3575,3575,3575,3575,69
|
|
20250224,101100,121390555,3575,3575,3575,3575,9
|
|
20250224,101000,121358380,3570,3570,3570,3570,450
|
|
20250224,100900,119751880,3570,3570,3570,3570,6
|
|
20250224,100800,119730460,3575,3575,3575,3575,0
|
|
20250224,100700,119730460,3575,3575,3575,3570,194
|
|
20250224,100600,119036915,3575,3575,3575,3575,0
|
|
20250224,100500,119036915,3575,3570,3575,3570,17
|
|
20250224,100400,118976220,3585,3585,3585,3585,0
|
|
20250224,100300,118976220,3585,3585,3585,3585,0
|
|
20250224,100200,118976220,3585,3570,3600,3565,6
|
|
20250224,100100,118954710,3570,3565,3585,3565,401
|
|
20250224,100000,117522455,3575,3570,3575,3560,171
|
|
20250224,095900,116912945,3570,3570,3570,3570,0
|
|
20250224,095800,116912945,3570,3595,3595,3570,1283
|
|
20250224,095700,112317435,3600,3575,3600,3570,1489
|
|
20250224,095600,106967155,3580,3575,3580,3575,8
|
|
20250224,095500,106938550,3580,3570,3580,3570,489
|
|
20250224,095400,105192810,3570,3570,3570,3570,0
|
|
20250224,095300,105192810,3570,3565,3570,3565,9
|
|
20250224,095200,105160720,3570,3570,3570,3570,0
|
|
20250224,095100,105160720,3570,3570,3570,3570,1
|
|
20250224,095000,105157150,3570,3555,3570,3555,12
|
|
20250224,094900,105114455,3550,3555,3565,3550,165
|
|
20250224,094800,104526460,3550,3560,3560,3550,4586
|
|
20250224,094700,88245390,3555,3555,3555,3555,187
|
|
20250224,094600,87580605,3560,3560,3560,3560,0
|
|
20250224,094500,87580605,3560,3560,3560,3560,0
|
|
20250224,094400,87580605,3560,3560,3560,3560,433
|
|
20250224,094300,86039125,3560,3560,3560,3550,2592
|
|
20250224,094200,76823380,3565,3560,3565,3560,440
|
|
20250224,094100,75256975,3570,3570,3580,3560,834
|
|
20250224,094000,72285390,3580,3575,3585,3570,1006
|
|
20250224,093900,68678910,3580,3575,3580,3565,578
|
|
20250224,093800,66617820,3585,3570,3585,3570,20
|
|
20250224,093700,66546405,3570,3580,3580,3570,2041
|
|
20250224,093600,59250005,3585,3585,3585,3585,1
|
|
20250224,093500,59246420,3600,3590,3600,3590,253
|
|
20250224,093400,58335810,3585,3585,3585,3585,130
|
|
20250224,093300,57869760,3590,3590,3590,3590,1
|
|
20250224,093200,57866170,3600,3600,3600,3590,502
|
|
20250224,093100,56058980,3600,3590,3600,3590,1045
|
|
20250224,093000,52297530,3580,3575,3580,3575,316
|
|
20250224,092900,51166290,3580,3580,3580,3580,2
|
|
20250224,092800,51159130,3585,3585,3600,3585,3704
|
|
20250224,092700,37850355,3595,3585,3595,3585,401
|
|
20250224,092600,36410765,3590,3580,3590,3580,249
|
|
20250224,092500,35519335,3580,3580,3580,3580,0
|
|
20250224,092400,35519335,3580,3580,3580,3580,0
|
|
20250224,092300,35519335,3580,3580,3580,3580,0
|
|
20250224,092200,35519335,3580,3580,3590,3580,304
|
|
20250224,092100,34431005,3575,3575,3575,3575,5
|
|
20250224,092000,34413130,3575,3570,3575,3570,561
|
|
20250224,091900,32408735,3570,3580,3580,3570,1104
|
|
20250224,091800,28464405,3580,3590,3590,3580,51
|
|
20250224,091700,28281725,3590,3590,3590,3590,0
|
|
20250224,091600,28281725,3590,3575,3590,3575,602
|
|
20250224,091500,26122860,3580,3570,3580,3570,16
|
|
20250224,091400,26065730,3570,3570,3570,3570,0
|
|
20250224,091300,26065730,3570,3570,3570,3570,0
|
|
20250224,091200,26065730,3570,3565,3570,3565,796
|
|
20250224,091100,23224365,3560,3560,3560,3560,0
|
|
20250224,091000,23224365,3560,3560,3560,3560,3
|
|
20250224,090900,23213685,3560,3565,3570,3555,1440
|
|
20250224,090800,18093685,3560,3560,3560,3560,244
|
|
20250224,090700,17225045,3560,3560,3560,3560,0
|
|
20250224,090600,17225045,3560,3560,3560,3560,1
|
|
20250224,090500,17221485,3560,3560,3560,3560,28
|
|
20250224,090400,17121805,3585,3560,3585,3550,1844
|
|
20250224,090300,10570215,3585,3590,3590,3560,947
|
|
20250224,090200,7197720,3590,3560,3590,3560,88
|
|
20250224,090100,6883600,3590,3590,3590,3590,0
|
|
20250224,090000,6883600,3590,3555,3590,3555,1936
|