591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,184700,6986104985,3440,3440,3440,3440,0
|
|
20250218,184600,6986104985,3440,3440,3440,3440,0
|
|
20250218,184500,6986104985,3440,3440,3440,3440,0
|
|
20250218,184400,6986104985,3440,3440,3440,3440,0
|
|
20250218,184300,6986104985,3440,3440,3440,3440,0
|
|
20250218,184200,6986104985,3440,3440,3440,3440,0
|
|
20250218,184100,6986104985,3440,3440,3440,3440,0
|
|
20250218,184000,6986104985,3440,3440,3440,3440,0
|
|
20250218,183900,6986104985,3440,3440,3440,3440,0
|
|
20250218,183800,6986104985,3440,3440,3440,3440,0
|
|
20250218,183700,6986104985,3440,3440,3440,3440,0
|
|
20250218,183600,6986104985,3440,3440,3440,3440,0
|
|
20250218,183500,6986104985,3440,3440,3440,3440,0
|
|
20250218,183400,6986104985,3440,3440,3440,3440,0
|
|
20250218,183300,6986104985,3440,3440,3440,3440,0
|
|
20250218,183200,6986104985,3440,3440,3440,3440,0
|
|
20250218,183100,6986104985,3440,3440,3440,3440,0
|
|
20250218,183000,6986104985,3440,3440,3440,3440,0
|
|
20250218,182900,6986104985,3440,3440,3440,3440,0
|
|
20250218,182800,6986104985,3440,3440,3440,3440,0
|
|
20250218,182700,6986104985,3440,3440,3440,3440,0
|
|
20250218,182600,6986104985,3440,3440,3440,3440,0
|
|
20250218,182500,6986104985,3440,3440,3440,3440,0
|
|
20250218,182400,6986104985,3440,3440,3440,3440,0
|
|
20250218,182300,6986104985,3440,3440,3440,3440,0
|
|
20250218,182200,6986104985,3440,3440,3440,3440,0
|
|
20250218,182100,6986104985,3440,3440,3440,3440,0
|
|
20250218,182000,6986104985,3440,3440,3440,3440,0
|
|
20250218,181900,6986104985,3440,3440,3440,3440,0
|
|
20250218,181800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,181700,6986104985,3440,3440,3440,3440,0
|
|
20250218,181600,6986104985,3440,3440,3440,3440,0
|
|
20250218,181500,6986104985,3440,3440,3440,3440,0
|
|
20250218,181400,6986104985,3440,3440,3440,3440,0
|
|
20250218,181300,6986104985,3440,3440,3440,3440,0
|
|
20250218,181200,6986104985,3440,3440,3440,3440,0
|
|
20250218,181100,6986104985,3440,3440,3440,3440,0
|
|
20250218,181000,6986104985,3440,3440,3440,3440,0
|
|
20250218,180900,6986104985,3440,3440,3440,3440,0
|
|
20250218,180800,6986104985,3440,3440,3440,3440,0
|
|
20250218,180700,6986104985,3440,3440,3440,3440,0
|
|
20250218,180600,6986104985,3440,3440,3440,3440,0
|
|
20250218,180500,6986104985,3440,3440,3440,3440,0
|
|
20250218,180400,6986104985,3440,3440,3440,3440,0
|
|
20250218,180300,6986104985,3440,3440,3440,3440,0
|
|
20250218,180200,6986104985,3440,3440,3440,3440,0
|
|
20250218,180100,6986104985,3440,3440,3440,3440,0
|
|
20250218,180000,6986104985,3440,3440,3440,3440,0
|
|
20250218,175900,6986104985,3440,3440,3440,3440,0
|
|
20250218,175800,6986104985,3440,3440,3440,3440,0
|
|
20250218,175700,6986104985,3440,3440,3440,3440,0
|
|
20250218,175600,6986104985,3440,3440,3440,3440,0
|
|
20250218,175500,6986104985,3440,3440,3440,3440,0
|
|
20250218,175400,6986104985,3440,3440,3440,3440,0
|
|
20250218,175300,6986104985,3440,3440,3440,3440,0
|
|
20250218,175200,6986104985,3440,3440,3440,3440,0
|
|
20250218,175100,6986104985,3440,3440,3440,3440,0
|
|
20250218,175000,6986104985,3440,3440,3440,3440,0
|
|
20250218,174900,6986104985,3440,3440,3440,3440,0
|
|
20250218,174800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,174700,6986104985,3440,3440,3440,3440,0
|
|
20250218,174600,6986104985,3440,3440,3440,3440,0
|
|
20250218,174500,6986104985,3440,3440,3440,3440,0
|
|
20250218,174400,6986104985,3440,3440,3440,3440,0
|
|
20250218,174300,6986104985,3440,3440,3440,3440,0
|
|
20250218,174200,6986104985,3440,3440,3440,3440,0
|
|
20250218,174100,6986104985,3440,3440,3440,3440,0
|
|
20250218,174000,6986104985,3440,3440,3440,3440,0
|
|
20250218,173900,6986104985,3440,3440,3440,3440,0
|
|
20250218,173800,6986104985,3440,3440,3440,3440,0
|
|
20250218,173700,6986104985,3440,3440,3440,3440,0
|
|
20250218,173600,6986104985,3440,3440,3440,3440,0
|
|
20250218,173500,6986104985,3440,3440,3440,3440,0
|
|
20250218,173400,6986104985,3440,3440,3440,3440,0
|
|
20250218,173300,6986104985,3440,3440,3440,3440,0
|
|
20250218,173200,6986104985,3440,3440,3440,3440,0
|
|
20250218,173100,6986104985,3440,3440,3440,3440,0
|
|
20250218,173000,6986104985,3440,3440,3440,3440,0
|
|
20250218,172900,6986104985,3440,3440,3440,3440,0
|
|
20250218,172800,6986104985,3440,3440,3440,3440,0
|
|
20250218,172700,6986104985,3440,3440,3440,3440,0
|
|
20250218,172600,6986104985,3440,3440,3440,3440,0
|
|
20250218,172500,6986104985,3440,3440,3440,3440,0
|
|
20250218,172400,6986104985,3440,3440,3440,3440,0
|
|
20250218,172300,6986104985,3440,3440,3440,3440,0
|
|
20250218,172200,6986104985,3440,3440,3440,3440,0
|
|
20250218,172100,6986104985,3440,3440,3440,3440,0
|
|
20250218,172000,6986104985,3440,3440,3440,3440,0
|
|
20250218,171900,6986104985,3440,3440,3440,3440,0
|
|
20250218,171800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,171700,6986104985,3440,3440,3440,3440,0
|
|
20250218,171600,6986104985,3440,3440,3440,3440,0
|
|
20250218,171500,6986104985,3440,3440,3440,3440,0
|
|
20250218,171400,6986104985,3440,3440,3440,3440,0
|
|
20250218,171300,6986104985,3440,3440,3440,3440,0
|
|
20250218,171200,6986104985,3440,3440,3440,3440,0
|
|
20250218,171100,6986104985,3440,3440,3440,3440,0
|
|
20250218,171000,6986104985,3440,3440,3440,3440,0
|
|
20250218,170900,6986104985,3440,3440,3440,3440,0
|
|
20250218,170800,6986104985,3440,3440,3440,3440,0
|
|
20250218,170700,6986104985,3440,3440,3440,3440,0
|
|
20250218,170600,6986104985,3440,3440,3440,3440,0
|
|
20250218,170500,6986104985,3440,3440,3440,3440,0
|
|
20250218,170400,6986104985,3440,3440,3440,3440,0
|
|
20250218,170300,6986104985,3440,3440,3440,3440,0
|
|
20250218,170200,6986104985,3440,3440,3440,3440,0
|
|
20250218,170100,6986104985,3440,3440,3440,3440,0
|
|
20250218,170000,6986104985,3440,3440,3440,3440,0
|
|
20250218,165900,6986104985,3440,3440,3440,3440,0
|
|
20250218,165800,6986104985,3440,3440,3440,3440,0
|
|
20250218,165700,6986104985,3440,3440,3440,3440,0
|
|
20250218,165600,6986104985,3440,3440,3440,3440,0
|
|
20250218,165500,6986104985,3440,3440,3440,3440,0
|
|
20250218,165400,6986104985,3440,3440,3440,3440,0
|
|
20250218,165300,6986104985,3440,3440,3440,3440,0
|
|
20250218,165200,6986104985,3440,3440,3440,3440,0
|
|
20250218,165100,6986104985,3440,3440,3440,3440,0
|
|
20250218,165000,6986104985,3440,3440,3440,3440,0
|
|
20250218,164900,6986104985,3440,3440,3440,3440,0
|
|
20250218,164800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,164700,6986104985,3440,3440,3440,3440,0
|
|
20250218,164600,6986104985,3440,3440,3440,3440,0
|
|
20250218,164500,6986104985,3440,3440,3440,3440,0
|
|
20250218,164400,6986104985,3440,3440,3440,3440,0
|
|
20250218,164300,6986104985,3440,3440,3440,3440,0
|
|
20250218,164200,6986104985,3440,3440,3440,3440,0
|
|
20250218,164100,6986104985,3440,3440,3440,3440,0
|
|
20250218,164000,6986104985,3440,3440,3440,3440,0
|
|
20250218,163900,6986104985,3440,3440,3440,3440,0
|
|
20250218,163800,6986104985,3440,3440,3440,3440,0
|
|
20250218,163700,6986104985,3440,3440,3440,3440,0
|
|
20250218,163600,6986104985,3440,3440,3440,3440,0
|
|
20250218,163500,6986104985,3440,3440,3440,3440,0
|
|
20250218,163400,6986104985,3440,3440,3440,3440,0
|
|
20250218,163300,6986104985,3440,3440,3440,3440,0
|
|
20250218,163200,6986104985,3440,3440,3440,3440,0
|
|
20250218,163100,6986104985,3440,3440,3440,3440,0
|
|
20250218,163000,6986104985,3440,3440,3440,3440,0
|
|
20250218,162900,6986104985,3440,3440,3440,3440,0
|
|
20250218,162800,6986104985,3440,3440,3440,3440,0
|
|
20250218,162700,6986104985,3440,3440,3440,3440,0
|
|
20250218,162600,6986104985,3440,3440,3440,3440,0
|
|
20250218,162500,6986104985,3440,3440,3440,3440,0
|
|
20250218,162400,6986104985,3440,3440,3440,3440,0
|
|
20250218,162300,6986104985,3440,3440,3440,3440,0
|
|
20250218,162200,6986104985,3440,3440,3440,3440,0
|
|
20250218,162100,6986104985,3440,3440,3440,3440,0
|
|
20250218,162000,6986104985,3440,3440,3440,3440,0
|
|
20250218,161900,6986104985,3440,3440,3440,3440,0
|
|
20250218,161800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,161700,6986104985,3440,3440,3440,3440,0
|
|
20250218,161600,6986104985,3440,3440,3440,3440,0
|
|
20250218,161500,6986104985,3440,3440,3440,3440,0
|
|
20250218,161400,6986104985,3440,3440,3440,3440,0
|
|
20250218,161300,6986104985,3440,3440,3440,3440,0
|
|
20250218,161200,6986104985,3440,3440,3440,3440,0
|
|
20250218,161100,6986104985,3440,3440,3440,3440,0
|
|
20250218,161000,6986104985,3440,3440,3440,3440,0
|
|
20250218,160900,6986104985,3440,3440,3440,3440,0
|
|
20250218,160800,6986104985,3440,3440,3440,3440,0
|
|
20250218,160700,6986104985,3440,3440,3440,3440,0
|
|
20250218,160600,6986104985,3440,3440,3440,3440,0
|
|
20250218,160500,6986104985,3440,3440,3440,3440,0
|
|
20250218,160400,6986104985,3440,3440,3440,3440,0
|
|
20250218,160300,6986104985,3440,3440,3440,3440,0
|
|
20250218,160200,6986104985,3440,3440,3440,3440,0
|
|
20250218,160100,6986104985,3440,3440,3440,3440,0
|
|
20250218,160000,6986104985,3440,3440,3440,3440,0
|
|
20250218,155900,6986104985,3440,3440,3440,3440,0
|
|
20250218,155800,6986104985,3440,3440,3440,3440,0
|
|
20250218,155700,6986104985,3440,3440,3440,3440,0
|
|
20250218,155600,6986104985,3440,3440,3440,3440,0
|
|
20250218,155500,6986104985,3440,3440,3440,3440,0
|
|
20250218,155400,6986104985,3440,3440,3440,3440,0
|
|
20250218,155300,6986104985,3440,3440,3440,3440,0
|
|
20250218,155200,6986104985,3440,3440,3440,3440,0
|
|
20250218,155100,6986104985,3440,3440,3440,3440,0
|
|
20250218,155000,6986104985,3440,3440,3440,3440,0
|
|
20250218,154900,6986104985,3440,3440,3440,3440,0
|
|
20250218,154800,6986104985,3440,3440,3440,3440,45600
|
|
20250218,154700,6986104985,3440,3440,3440,3440,0
|
|
20250218,154600,6986104985,3440,3440,3440,3440,0
|
|
20250218,154500,6986104985,3440,3440,3440,3440,0
|
|
20250218,154400,6986104985,3440,3440,3440,3440,0
|
|
20250218,154300,6986104985,3440,3440,3440,3440,0
|
|
20250218,154200,6986104985,3440,3440,3440,3440,0
|
|
20250218,154100,6986104985,3440,3440,3440,3440,0
|
|
20250218,154000,6986104985,3440,3440,3440,3440,0
|
|
20250218,153900,6986104985,3440,3440,3440,3440,0
|
|
20250218,153800,6986104985,3440,3440,3440,3440,0
|
|
20250218,153700,6986104985,3440,3440,3440,3440,0
|
|
20250218,153600,6986104985,3440,3440,3440,3440,0
|
|
20250218,153500,6986104985,3440,3440,3440,3440,0
|
|
20250218,153400,6986104985,3440,3440,3440,3440,0
|
|
20250218,153300,6986104985,3440,3440,3440,3440,0
|
|
20250218,153200,6986104985,3440,3440,3440,3440,0
|
|
20250218,153100,6986104985,3440,3440,3440,3440,0
|
|
20250218,153000,6986104985,3440,3440,3440,3440,45600
|
|
20250218,152900,6829240985,3440,3440,3440,3440,0
|
|
20250218,152800,6829240985,3440,3440,3440,3440,0
|
|
20250218,152700,6829240985,3440,3440,3440,3440,0
|
|
20250218,152600,6829240985,3440,3440,3440,3440,0
|
|
20250218,152500,6829240985,3440,3440,3440,3440,0
|
|
20250218,152400,6829240985,3440,3440,3440,3440,0
|
|
20250218,152300,6829240985,3440,3440,3440,3440,0
|
|
20250218,152200,6829240985,3440,3440,3440,3440,0
|
|
20250218,152100,6829240985,3440,3440,3440,3440,0
|
|
20250218,152000,6829240985,3440,3440,3440,3440,0
|
|
20250218,151900,6829240985,3440,3440,3440,3430,10207
|
|
20250218,151800,6794209765,3440,3440,3440,3435,3620
|
|
20250218,151700,6781774140,3440,3440,3440,3430,18172
|
|
20250218,151600,6719353525,3440,3435,3440,3435,19488
|
|
20250218,151500,6652405390,3435,3440,3440,3435,8409
|
|
20250218,151400,6623478435,3445,3440,3445,3440,137
|
|
20250218,151300,6623006970,3440,3440,3440,3440,5465
|
|
20250218,151200,6604207370,3440,3440,3440,3440,1265
|
|
20250218,151100,6599855770,3440,3440,3445,3440,526
|
|
20250218,151000,6598046280,3445,3445,3445,3440,3299
|
|
20250218,150900,6586689340,3440,3440,3445,3440,441
|
|
20250218,150800,6585171300,3440,3445,3445,3440,2920
|
|
20250218,150700,6575114400,3440,3445,3450,3440,9385
|
|
20250218,150600,6542786460,3445,3450,3450,3445,1752
|
|
20250218,150500,6536744280,3445,3440,3450,3440,30457
|
|
20250218,150400,6431763365,3440,3435,3440,3435,20284
|
|
20250218,150300,6361987040,3440,3435,3440,3435,2697
|
|
20250218,150200,6352721305,3435,3435,3435,3430,1419
|
|
20250218,150100,6347847125,3430,3440,3440,3430,11018
|
|
20250218,150000,6310050170,3440,3435,3440,3435,6225
|
|
20250218,145900,6288666950,3435,3435,3435,3435,1083
|
|
20250218,145800,6284946845,3435,3430,3435,3430,2257
|
|
20250218,145700,6277203570,3430,3440,3440,3430,6321
|
|
20250218,145600,6255519875,3435,3435,3435,3430,2645
|
|
20250218,145500,6246436025,3435,3435,3440,3435,464
|
|
20250218,145400,6244841980,3435,3435,3435,3435,3583
|
|
20250218,145300,6232534375,3435,3435,3435,3435,244
|
|
20250218,145200,6231696235,3435,3435,3435,3435,550
|
|
20250218,145100,6229806985,3435,3435,3440,3435,3677
|
|
20250218,145000,6217176470,3440,3435,3440,3435,4904
|
|
20250218,144900,6200331225,3435,3445,3445,3435,1987
|
|
20250218,144800,6193502560,3445,3445,3445,3440,3083
|
|
20250218,144700,6182895930,3440,3440,3445,3440,2707
|
|
20250218,144600,6173583350,3440,3440,3440,3435,1468
|
|
20250218,144500,6168533585,3440,3440,3440,3435,335
|
|
20250218,144400,6167381230,3440,3440,3440,3435,4141
|
|
20250218,144300,6153136730,3440,3440,3440,3435,4436
|
|
20250218,144200,6137877490,3440,3440,3440,3435,1634
|
|
20250218,144100,6132262030,3435,3440,3440,3435,1798
|
|
20250218,144000,6126083785,3435,3435,3440,3435,744
|
|
20250218,143900,6123528140,3435,3440,3440,3435,8167
|
|
20250218,143800,6095473975,3435,3440,3440,3435,562
|
|
20250218,143700,6093542710,3440,3440,3440,3440,834
|
|
20250218,143600,6090673750,3440,3435,3440,3435,2847
|
|
20250218,143500,6080892500,3435,3440,3445,3435,752
|
|
20250218,143400,6078305865,3440,3445,3445,3440,11972
|
|
20250218,143300,6037122130,3445,3445,3445,3445,3452
|
|
20250218,143200,6025229990,3440,3445,3450,3440,1770
|
|
20250218,143100,6019135290,3445,3445,3445,3445,1305
|
|
20250218,143000,6014639565,3445,3450,3455,3440,14297
|
|
20250218,142900,5965379280,3455,3450,3455,3445,2772
|
|
20250218,142800,5955816600,3450,3445,3450,3445,2152
|
|
20250218,142700,5948396730,3450,3450,3450,3450,2989
|
|
20250218,142600,5938084680,3450,3445,3450,3445,594
|
|
20250218,142500,5936035880,3450,3450,3450,3450,1264
|
|
20250218,142400,5931675080,3450,3450,3450,3445,505
|
|
20250218,142300,5929932835,3450,3450,3455,3450,2044
|
|
20250218,142200,5922880150,3450,3450,3455,3450,1737
|
|
20250218,142100,5916885250,3450,3450,3450,3445,7554
|
|
20250218,142000,5890846470,3450,3450,3450,3450,4386
|
|
20250218,141900,5875714770,3450,3450,3455,3445,6280
|
|
20250218,141800,5854048185,3450,3460,3460,3450,5148
|
|
20250218,141700,5836268580,3455,3460,3460,3450,8164
|
|
20250218,141600,5808025240,3460,3450,3460,3450,21534
|
|
20250218,141500,5733614585,3450,3455,3455,3450,6247
|
|
20250218,141400,5712057185,3455,3450,3455,3450,1544
|
|
20250218,141300,5706729850,3445,3450,3450,3445,2999
|
|
20250218,141200,5696383375,3450,3450,3450,3450,2763
|
|
20250218,141100,5686851025,3450,3450,3450,3445,2874
|
|
20250218,141000,5676938255,3450,3450,3450,3450,11550
|
|
20250218,140900,5637090755,3450,3450,3450,3450,9652
|
|
20250218,140800,5603791355,3450,3445,3450,3445,380
|
|
20250218,140700,5602481140,3450,3450,3450,3445,2906
|
|
20250218,140600,5592468465,3450,3445,3450,3445,3452
|
|
20250218,140500,5580565100,3450,3445,3450,3440,8310
|
|
20250218,140400,5551933075,3445,3440,3445,3440,423
|
|
20250218,140300,5550477405,3440,3440,3445,3435,5701
|
|
20250218,140200,5530866095,3435,3440,3440,3435,311
|
|
20250218,140100,5529796765,3440,3440,3440,3435,812
|
|
20250218,140000,5527003595,3440,3440,3440,3435,2336
|
|
20250218,135900,5518968840,3440,3435,3440,3435,1296
|
|
20250218,135800,5514516575,3440,3440,3440,3440,1169
|
|
20250218,135700,5510495215,3440,3440,3445,3440,2723
|
|
20250218,135600,5501128030,3440,3435,3440,3435,1933
|
|
20250218,135500,5494488165,3430,3435,3435,3430,790
|
|
20250218,135400,5491774580,3435,3435,3435,3435,2083
|
|
20250218,135300,5484619475,3435,3435,3435,3430,1131
|
|
20250218,135200,5480736055,3435,3435,3435,3435,1116
|
|
20250218,135100,5476902595,3435,3440,3445,3430,18217
|
|
20250218,135000,5414367970,3445,3445,3445,3440,8772
|
|
20250218,134900,5384180055,3445,3445,3445,3445,1040
|
|
20250218,134800,5380597255,3445,3450,3450,3445,7786
|
|
20250218,134700,5353770195,3450,3450,3455,3445,10105
|
|
20250218,134600,5318907940,3455,3455,3455,3450,640
|
|
20250218,134500,5316696750,3460,3455,3460,3450,10015
|
|
20250218,134400,5282094090,3455,3450,3460,3450,8775
|
|
20250218,134300,5251776675,3450,3455,3460,3445,36746
|
|
20250218,134200,5124883850,3455,3450,3455,3450,9749
|
|
20250218,134100,5091248780,3450,3450,3450,3450,10637
|
|
20250218,134000,5054551130,3450,3450,3450,3445,6108
|
|
20250218,133900,5033481050,3445,3445,3450,3445,4683
|
|
20250218,133800,5017325880,3450,3445,3450,3445,2913
|
|
20250218,133700,5007278920,3450,3450,3450,3445,3659
|
|
20250218,133600,4994668315,3445,3445,3450,3445,5527
|
|
20250218,133500,4975617795,3445,3440,3450,3440,43519
|
|
20250218,133400,4825723720,3440,3440,3440,3435,4200
|
|
20250218,133300,4811276050,3440,3440,3440,3440,1780
|
|
20250218,133200,4805152850,3440,3440,3440,3440,2193
|
|
20250218,133100,4797608930,3440,3435,3440,3435,153
|
|
20250218,133000,4797083110,3440,3435,3440,3435,209
|
|
20250218,132900,4796365150,3440,3440,3440,3440,41
|
|
20250218,132800,4796224110,3440,3435,3440,3430,13070
|
|
20250218,132700,4751328675,3430,3430,3435,3430,3051
|
|
20250218,132600,4740862990,3430,3435,3435,3430,189
|
|
20250218,132500,4740214210,3430,3435,3435,3430,1520
|
|
20250218,132400,4734998045,3430,3430,3435,3430,2935
|
|
20250218,132300,4724928495,3435,3435,3435,3430,1598
|
|
20250218,132200,4719447200,3430,3435,3435,3430,3127
|
|
20250218,132100,4708721585,3435,3435,3435,3435,20
|
|
20250218,132000,4708652885,3435,3430,3435,3430,1513
|
|
20250218,131900,4703462050,3435,3430,3435,3430,1517
|
|
20250218,131800,4698257685,3435,3435,3435,3430,291
|
|
20250218,131700,4697258105,3435,3435,3435,3430,1196
|
|
20250218,131600,4693152345,3430,3430,3435,3430,1419
|
|
20250218,131500,4688285140,3435,3430,3435,3425,1405
|
|
20250218,131400,4683466685,3430,3430,3430,3430,1296
|
|
20250218,131300,4679021405,3430,3435,3435,3425,432
|
|
20250218,131200,4677540995,3435,3430,3435,3430,12333
|
|
20250218,131100,4635202725,3435,3435,3435,3430,3623
|
|
20250218,131000,4622760220,3430,3430,3435,3430,764
|
|
20250218,130900,4620138640,3430,3430,3430,3425,695
|
|
20250218,130800,4617756290,3425,3425,3435,3425,2789
|
|
20250218,130700,4608192345,3425,3425,3430,3425,397
|
|
20250218,130600,4606831615,3425,3430,3430,3425,830
|
|
20250218,130500,4603986895,3425,3425,3435,3425,9636
|
|
20250218,130400,4570983345,3430,3435,3435,3430,17568
|
|
20250218,130300,4510723525,3435,3435,3435,3430,602
|
|
20250218,130200,4508655685,3435,3435,3435,3435,607
|
|
20250218,130100,4506570640,3435,3430,3435,3430,2206
|
|
20250218,130000,4499001070,3435,3440,3440,3430,3960
|
|
20250218,125900,4485398405,3440,3435,3440,3435,1605
|
|
20250218,125800,4479885205,3435,3440,3440,3435,5106
|
|
20250218,125700,4462345595,3435,3435,3435,3435,3510
|
|
20250218,125600,4450288745,3435,3435,3435,3435,256
|
|
20250218,125500,4449409385,3435,3440,3440,3435,1533
|
|
20250218,125400,4444140500,3440,3435,3440,3435,539
|
|
20250218,125300,4442287535,3435,3440,3440,3435,1908
|
|
20250218,125200,4435730555,3435,3440,3440,3435,1135
|
|
20250218,125100,4431829155,3435,3440,3440,3435,618
|
|
20250218,125000,4429703285,3440,3435,3440,3435,1662
|
|
20250218,124900,4423993555,3435,3440,3440,3435,4063
|
|
20250218,124800,4410031875,3440,3440,3440,3435,1582
|
|
20250218,124700,4404597545,3440,3435,3440,3435,770
|
|
20250218,124600,4401948760,3440,3435,3440,3435,11486
|
|
20250218,124500,4362490350,3435,3435,3435,3435,6308
|
|
20250218,124400,4340822370,3435,3440,3440,3435,186
|
|
20250218,124300,4340183430,3435,3440,3440,3435,919
|
|
20250218,124200,4337022220,3435,3440,3440,3435,1562
|
|
20250218,124100,4331651190,3440,3435,3440,3435,248
|
|
20250218,124000,4330798270,3435,3440,3440,3435,300
|
|
20250218,123900,4329766320,3440,3435,3440,3435,3312
|
|
20250218,123800,4318388095,3435,3435,3435,3435,2129
|
|
20250218,123700,4311074980,3440,3440,3440,3440,1160
|
|
20250218,123600,4307084580,3435,3440,3440,3435,7259
|
|
20250218,123500,4282133790,3440,3440,3440,3440,723
|
|
20250218,123400,4279646670,3440,3440,3440,3440,8329
|
|
20250218,123300,4250994910,3440,3445,3445,3440,2935
|
|
20250218,123200,4240897115,3445,3445,3445,3440,5845
|
|
20250218,123100,4220761860,3445,3445,3445,3445,1041
|
|
20250218,123000,4217175615,3445,3445,3445,3445,769
|
|
20250218,122900,4214526410,3445,3440,3445,3440,2093
|
|
20250218,122800,4207320235,3445,3440,3445,3440,1491
|
|
20250218,122700,4202188890,3445,3445,3445,3440,1622
|
|
20250218,122600,4196601895,3445,3445,3445,3445,628
|
|
20250218,122500,4194438435,3445,3445,3445,3445,4656
|
|
20250218,122400,4178398515,3445,3445,3450,3445,27106
|
|
20250218,122300,4085018340,3445,3440,3445,3440,3647
|
|
20250218,122200,4072461760,3440,3445,3445,3440,2905
|
|
20250218,122100,4062457555,3445,3440,3445,3435,4911
|
|
20250218,122000,4045568560,3435,3440,3440,3435,2082
|
|
20250218,121900,4038413535,3440,3440,3440,3435,6243
|
|
20250218,121800,4016941025,3440,3440,3445,3435,13312
|
|
20250218,121700,3971148360,3445,3435,3445,3430,32530
|
|
20250218,121600,3859316245,3435,3435,3435,3435,205
|
|
20250218,121500,3858612070,3435,3430,3435,3430,1638
|
|
20250218,121400,3852992825,3430,3435,3435,3430,769
|
|
20250218,121300,3850354985,3435,3425,3435,3425,2935
|
|
20250218,121200,3840281470,3425,3425,3435,3425,22131
|
|
20250218,121100,3764450340,3430,3425,3430,3425,9324
|
|
20250218,121000,3732469285,3430,3430,3430,3420,2380
|
|
20250218,120900,3724315805,3430,3425,3430,3425,1406
|
|
20250218,120800,3719494990,3425,3430,3430,3425,1422
|
|
20250218,120700,3714624610,3430,3430,3430,3430,222
|
|
20250218,120600,3713863150,3430,3420,3430,3420,302
|
|
20250218,120500,3712827390,3420,3425,3425,3420,3861
|
|
20250218,120400,3699612330,3425,3425,3430,3425,3896
|
|
20250218,120300,3686268475,3425,3425,3425,3425,252
|
|
20250218,120200,3685405375,3425,3425,3425,3425,3580
|
|
20250218,120100,3673143875,3425,3420,3425,3420,1500
|
|
20250218,120000,3668008875,3425,3425,3425,3425,50
|
|
20250218,115900,3667837625,3425,3425,3425,3425,1103
|
|
20250218,115800,3664059850,3425,3425,3425,3425,563
|
|
20250218,115700,3662131575,3425,3420,3425,3420,101
|
|
20250218,115600,3661786150,3425,3425,3425,3425,1353
|
|
20250218,115500,3657152125,3425,3425,3425,3420,2189
|
|
20250218,115400,3649654805,3425,3425,3425,3420,6112
|
|
20250218,115300,3628726265,3420,3420,3420,3420,1466
|
|
20250218,115200,3623712545,3420,3415,3420,3415,1644
|
|
20250218,115100,3618091565,3420,3420,3420,3420,95
|
|
20250218,115000,3617766665,3415,3415,3415,3415,993
|
|
20250218,114900,3614375570,3420,3415,3420,3415,7452
|
|
20250218,114800,3588926730,3420,3415,3420,3415,2199
|
|
20250218,114700,3581415350,3415,3420,3420,3415,10132
|
|
20250218,114600,3546767810,3425,3425,3425,3425,325
|
|
20250218,114500,3545654685,3425,3430,3430,3425,1064
|
|
20250218,114400,3542010400,3430,3425,3430,3425,1565
|
|
20250218,114300,3536650200,3425,3425,3425,3420,3433
|
|
20250218,114200,3524892180,3425,3425,3425,3425,992
|
|
20250218,114100,3521494580,3425,3425,3425,3425,2167
|
|
20250218,114000,3514072605,3425,3425,3425,3425,2544
|
|
20250218,113900,3505359405,3425,3430,3430,3425,3141
|
|
20250218,113800,3494596430,3420,3430,3430,3420,2206
|
|
20250218,113700,3487048750,3430,3425,3430,3425,1969
|
|
20250218,113600,3480304665,3425,3420,3425,3420,5412
|
|
20250218,113500,3461770835,3425,3420,3425,3420,2355
|
|
20250218,113400,3453715110,3425,3430,3430,3420,682
|
|
20250218,113300,3451378300,3425,3425,3425,3420,4645
|
|
20250218,113200,3435472805,3425,3420,3425,3420,1209
|
|
20250218,113100,3431336850,3420,3420,3420,3415,3603
|
|
20250218,113000,3419029795,3420,3420,3420,3415,1324
|
|
20250218,112900,3414501720,3420,3420,3420,3420,732
|
|
20250218,112800,3411998280,3420,3420,3420,3420,21
|
|
20250218,112700,3411926460,3425,3420,3425,3415,2205
|
|
20250218,112600,3404385375,3425,3415,3425,3415,6160
|
|
20250218,112500,3383318920,3415,3415,3415,3415,1422
|
|
20250218,112400,3378462790,3410,3415,3415,3410,4207
|
|
20250218,112300,3364100320,3415,3415,3415,3410,1882
|
|
20250218,112200,3357674790,3415,3415,3415,3415,12726
|
|
20250218,112100,3314215500,3415,3420,3420,3415,7071
|
|
20250218,112000,3290035365,3420,3420,3420,3420,2730
|
|
20250218,111900,3280698765,3420,3425,3425,3420,190
|
|
20250218,111800,3280048805,3425,3430,3430,3425,8741
|
|
20250218,111700,3250108875,3430,3430,3430,3425,3816
|
|
20250218,111600,3237022645,3430,3430,3435,3430,7739
|
|
20250218,111500,3210474665,3430,3425,3430,3425,14913
|
|
20250218,111400,3159325890,3425,3430,3430,3425,262
|
|
20250218,111300,3158427730,3430,3425,3430,3425,9372
|
|
20250218,111200,3126312560,3425,3430,3430,3425,744
|
|
20250218,111100,3123763590,3430,3425,3430,3425,2727
|
|
20250218,111000,3114414580,3425,3425,3430,3425,1671
|
|
20250218,110900,3108691400,3425,3430,3430,3425,2826
|
|
20250218,110800,3099012050,3430,3430,3430,3425,4063
|
|
20250218,110700,3085077960,3430,3425,3430,3425,6667
|
|
20250218,110600,3062217840,3430,3430,3430,3425,269
|
|
20250218,110500,3061295920,3430,3430,3430,3425,2216
|
|
20250218,110400,3053705460,3430,3430,3430,3425,115
|
|
20250218,110300,3053311050,3430,3425,3430,3425,4354
|
|
20250218,110200,3038396345,3420,3425,3425,3420,2855
|
|
20250218,110100,3028627495,3425,3425,3425,3425,15
|
|
20250218,110000,3028576120,3425,3430,3430,3425,4737
|
|
20250218,105900,3012336805,3430,3425,3430,3425,4684
|
|
20250218,105800,2996271140,3425,3425,3430,3425,2109
|
|
20250218,105700,2989037815,3425,3430,3430,3425,3940
|
|
20250218,105600,2975530445,3425,3425,3430,3425,372
|
|
20250218,105500,2974254690,3430,3430,3430,3425,3394
|
|
20250218,105400,2962614735,3425,3430,3430,3420,351
|
|
20250218,105300,2961410895,3430,3420,3430,3420,13041
|
|
20250218,105200,2916722130,3420,3420,3420,3420,1870
|
|
20250218,105100,2910326730,3420,3420,3420,3415,428
|
|
20250218,105000,2908863075,3420,3420,3420,3420,1110
|
|
20250218,104900,2905066875,3420,3410,3420,3410,2690
|
|
20250218,104800,2895878160,3410,3410,3415,3410,2500
|
|
20250218,104700,2887341800,3410,3415,3415,3405,3033
|
|
20250218,104600,2877003800,3415,3420,3420,3410,5019
|
|
20250218,104500,2859873910,3420,3420,3420,3420,2085
|
|
20250218,104400,2852743210,3420,3420,3420,3420,1603
|
|
20250218,104300,2847260950,3420,3420,3420,3415,3598
|
|
20250218,104200,2834963795,3420,3410,3420,3410,3343
|
|
20250218,104100,2823535390,3410,3415,3420,3410,3124
|
|
20250218,104000,2812871190,3420,3420,3420,3420,233
|
|
20250218,103900,2812074330,3420,3420,3420,3420,6
|
|
20250218,103800,2812053810,3415,3415,3415,3405,17056
|
|
20250218,103700,2753886925,3415,3415,3415,3415,60
|
|
20250218,103600,2753682025,3420,3410,3420,3410,601
|
|
20250218,103500,2751632605,3410,3420,3420,3410,656
|
|
20250218,103400,2749391315,3420,3415,3420,3415,20601
|
|
20250218,103300,2678969660,3415,3415,3420,3415,3756
|
|
20250218,103200,2666140420,3415,3420,3420,3415,1259
|
|
20250218,103100,2661839740,3415,3425,3425,3415,234
|
|
20250218,103000,2661039105,3425,3420,3425,3420,3788
|
|
20250218,102900,2648081020,3420,3420,3420,3420,1904
|
|
20250218,102800,2641569340,3420,3420,3420,3415,1645
|
|
20250218,102700,2635943445,3425,3410,3425,3410,5727
|
|
20250218,102600,2616367990,3410,3420,3425,3410,15514
|
|
20250218,102500,2563409200,3425,3425,3425,3425,9
|
|
20250218,102400,2563378375,3425,3420,3425,3420,278
|
|
20250218,102300,2562427590,3425,3425,3430,3420,13404
|
|
20250218,102200,2516527365,3425,3420,3425,3420,4194
|
|
20250218,102100,2502167410,3425,3420,3425,3420,1519
|
|
20250218,102000,2496971660,3420,3425,3425,3420,317
|
|
20250218,101900,2495887510,3425,3425,3425,3425,700
|
|
20250218,101800,2493490010,3425,3420,3425,3420,695
|
|
20250218,101700,2491111640,3425,3420,3425,3420,114
|
|
20250218,101600,2490721195,3425,3425,3425,3420,1510
|
|
20250218,101500,2485556945,3420,3420,3425,3420,2745
|
|
20250218,101400,2476168510,3420,3425,3425,3420,2018
|
|
20250218,101300,2469260730,3425,3420,3425,3420,2922
|
|
20250218,101200,2459267150,3410,3410,3420,3410,3699
|
|
20250218,101100,2446637665,3410,3415,3415,3410,866
|
|
20250218,101000,2443684580,3415,3410,3415,3405,17229
|
|
20250218,100900,2384970570,3415,3410,3415,3410,2200
|
|
20250218,100800,2377468550,3410,3415,3415,3410,3742
|
|
20250218,100700,2364706305,3420,3415,3420,3410,1163
|
|
20250218,100600,2360734050,3415,3415,3415,3415,2862
|
|
20250218,100500,2350960320,3415,3415,3415,3410,13428
|
|
20250218,100400,2305106470,3420,3415,3420,3415,953
|
|
20250218,100300,2301850900,3415,3420,3420,3410,3091
|
|
20250218,100200,2291304765,3415,3425,3430,3415,16500
|
|
20250218,100100,2234914985,3425,3425,3430,3425,5190
|
|
20250218,100000,2217139210,3425,3425,3430,3425,3418
|
|
20250218,095900,2205429225,3430,3435,3435,3425,1071
|
|
20250218,095800,2201756145,3430,3425,3430,3425,2143
|
|
20250218,095700,2194411625,3430,3430,3430,3425,8347
|
|
20250218,095600,2165802865,3430,3425,3430,3420,3533
|
|
20250218,095500,2153696445,3425,3420,3425,3420,8651
|
|
20250218,095400,2124110005,3420,3415,3420,3415,251
|
|
20250218,095300,2123251690,3415,3415,3420,3415,878
|
|
20250218,095200,2120253010,3415,3420,3420,3415,4975
|
|
20250218,095100,2103263035,3420,3420,3420,3415,1202
|
|
20250218,095000,2099157905,3420,3420,3420,3420,1182
|
|
20250218,094900,2095115465,3420,3415,3420,3415,281
|
|
20250218,094800,2094155010,3415,3420,3420,3415,1757
|
|
20250218,094700,2088149840,3420,3415,3420,3415,1091
|
|
20250218,094600,2084423620,3415,3420,3420,3415,5313
|
|
20250218,094500,2066272255,3420,3420,3420,3415,24691
|
|
20250218,094400,1981917910,3415,3415,3420,3410,12547
|
|
20250218,094300,1939058775,3415,3415,3415,3410,4799
|
|
20250218,094200,1922671975,3415,3415,3420,3410,4154
|
|
20250218,094100,1908486150,3410,3425,3425,3410,15149
|
|
20250218,094000,1856789155,3425,3425,3425,3415,5272
|
|
20250218,093900,1838768000,3425,3430,3430,3420,5291
|
|
20250218,093800,1820657480,3430,3430,3435,3425,2526
|
|
20250218,093700,1811994585,3435,3430,3435,3425,9184
|
|
20250218,093600,1780494320,3430,3425,3430,3420,9324
|
|
20250218,093500,1748559805,3425,3440,3440,3425,23796
|
|
20250218,093400,1666844015,3440,3440,3445,3440,4190
|
|
20250218,093300,1652430355,3440,3435,3440,3435,5088
|
|
20250218,093200,1634939425,3435,3440,3445,3435,7437
|
|
20250218,093100,1609369585,3440,3435,3450,3435,36575
|
|
20250218,093000,1483421810,3440,3445,3450,3435,18306
|
|
20250218,092900,1420441125,3450,3445,3450,3445,20567
|
|
20250218,092800,1349532505,3445,3430,3450,3430,63528
|
|
20250218,092700,1131056225,3430,3425,3430,3425,6265
|
|
20250218,092600,1109592455,3430,3430,3430,3425,5692
|
|
20250218,092500,1090092770,3425,3425,3430,3425,5444
|
|
20250218,092400,1071431080,3430,3430,3430,3425,7314
|
|
20250218,092300,1046370115,3430,3430,3430,3420,11769
|
|
20250218,092200,1006003760,3430,3415,3430,3405,24605
|
|
20250218,092100,921885705,3415,3415,3420,3410,5891
|
|
20250218,092000,901782550,3415,3415,3420,3410,3651
|
|
20250218,091900,889314965,3415,3410,3420,3410,4060
|
|
20250218,091800,875454815,3410,3405,3410,3400,8313
|
|
20250218,091700,847130785,3405,3405,3410,3400,6357
|
|
20250218,091600,825484890,3405,3410,3410,3400,4873
|
|
20250218,091500,808892310,3410,3400,3410,3400,5797
|
|
20250218,091400,789162245,3400,3400,3405,3395,4625
|
|
20250218,091300,773433435,3400,3410,3410,3395,8602
|
|
20250218,091200,744185085,3400,3400,3400,3400,4782
|
|
20250218,091100,727926285,3400,3405,3405,3395,8766
|
|
20250218,091000,698121860,3400,3410,3410,3400,19991
|
|
20250218,090900,630103150,3405,3410,3410,3405,6719
|
|
20250218,090800,607195260,3410,3425,3425,3410,31961
|
|
20250218,090700,498050910,3425,3430,3430,3420,11217
|
|
20250218,090600,459600665,3430,3440,3445,3430,9535
|
|
20250218,090500,426826965,3435,3430,3440,3425,20196
|
|
20250218,090400,357507625,3430,3430,3440,3425,8516
|
|
20250218,090300,328311635,3435,3430,3440,3425,22923
|
|
20250218,090200,249631150,3435,3420,3440,3420,20968
|
|
20250218,090100,177655440,3420,3410,3420,3405,1874
|
|
20250218,090000,171264585,3410,3430,3430,3410,50051
|