599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,185500,4988959695,3485,3485,3485,3485,0
|
|
20250218,185400,4988959695,3485,3485,3485,3485,0
|
|
20250218,185300,4988959695,3485,3485,3485,3485,0
|
|
20250218,185200,4988959695,3485,3485,3485,3485,0
|
|
20250218,185100,4988959695,3485,3485,3485,3485,0
|
|
20250218,185000,4988959695,3485,3485,3485,3485,0
|
|
20250218,184900,4988959695,3485,3485,3485,3485,0
|
|
20250218,184800,4988959695,3485,3485,3485,3485,0
|
|
20250218,184700,4988959695,3485,3485,3485,3485,0
|
|
20250218,184600,4988959695,3485,3485,3485,3485,0
|
|
20250218,184500,4988959695,3485,3485,3485,3485,0
|
|
20250218,184400,4988959695,3485,3485,3485,3485,0
|
|
20250218,184300,4988959695,3485,3485,3485,3485,0
|
|
20250218,184200,4988959695,3485,3485,3485,3485,0
|
|
20250218,184100,4988959695,3485,3485,3485,3485,0
|
|
20250218,184000,4988959695,3485,3485,3485,3485,0
|
|
20250218,183900,4988959695,3485,3485,3485,3485,0
|
|
20250218,183800,4988959695,3485,3485,3485,3485,0
|
|
20250218,183700,4988959695,3485,3485,3485,3485,0
|
|
20250218,183600,4988959695,3485,3485,3485,3485,0
|
|
20250218,183500,4988959695,3485,3485,3485,3485,0
|
|
20250218,183400,4988959695,3485,3485,3485,3485,0
|
|
20250218,183300,4988959695,3485,3485,3485,3485,0
|
|
20250218,183200,4988959695,3485,3485,3485,3485,0
|
|
20250218,183100,4988959695,3485,3485,3485,3485,0
|
|
20250218,183000,4988959695,3485,3485,3485,3485,0
|
|
20250218,182900,4988959695,3485,3485,3485,3485,0
|
|
20250218,182800,4988959695,3485,3485,3485,3485,0
|
|
20250218,182700,4988959695,3485,3485,3485,3485,0
|
|
20250218,182600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,182500,4988959695,3485,3485,3485,3485,0
|
|
20250218,182400,4988959695,3485,3485,3485,3485,0
|
|
20250218,182300,4988959695,3485,3485,3485,3485,0
|
|
20250218,182200,4988959695,3485,3485,3485,3485,0
|
|
20250218,182100,4988959695,3485,3485,3485,3485,0
|
|
20250218,182000,4988959695,3485,3485,3485,3485,0
|
|
20250218,181900,4988959695,3485,3485,3485,3485,0
|
|
20250218,181800,4988959695,3485,3485,3485,3485,0
|
|
20250218,181700,4988959695,3485,3485,3485,3485,0
|
|
20250218,181600,4988959695,3485,3485,3485,3485,0
|
|
20250218,181500,4988959695,3485,3485,3485,3485,0
|
|
20250218,181400,4988959695,3485,3485,3485,3485,0
|
|
20250218,181300,4988959695,3485,3485,3485,3485,0
|
|
20250218,181200,4988959695,3485,3485,3485,3485,0
|
|
20250218,181100,4988959695,3485,3485,3485,3485,0
|
|
20250218,181000,4988959695,3485,3485,3485,3485,0
|
|
20250218,180900,4988959695,3485,3485,3485,3485,0
|
|
20250218,180800,4988959695,3485,3485,3485,3485,0
|
|
20250218,180700,4988959695,3485,3485,3485,3485,0
|
|
20250218,180600,4988959695,3485,3485,3485,3485,0
|
|
20250218,180500,4988959695,3485,3485,3485,3485,0
|
|
20250218,180400,4988959695,3485,3485,3485,3485,0
|
|
20250218,180300,4988959695,3485,3485,3485,3485,0
|
|
20250218,180200,4988959695,3485,3485,3485,3485,0
|
|
20250218,180100,4988959695,3485,3485,3485,3485,0
|
|
20250218,180000,4988959695,3485,3485,3485,3485,0
|
|
20250218,175900,4988959695,3485,3485,3485,3485,0
|
|
20250218,175800,4988959695,3485,3485,3485,3485,0
|
|
20250218,175700,4988959695,3485,3485,3485,3485,0
|
|
20250218,175600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,175500,4988959695,3485,3485,3485,3485,0
|
|
20250218,175400,4988959695,3485,3485,3485,3485,0
|
|
20250218,175300,4988959695,3485,3485,3485,3485,0
|
|
20250218,175200,4988959695,3485,3485,3485,3485,0
|
|
20250218,175100,4988959695,3485,3485,3485,3485,0
|
|
20250218,175000,4988959695,3485,3485,3485,3485,0
|
|
20250218,174900,4988959695,3485,3485,3485,3485,0
|
|
20250218,174800,4988959695,3485,3485,3485,3485,0
|
|
20250218,174700,4988959695,3485,3485,3485,3485,0
|
|
20250218,174600,4988959695,3485,3485,3485,3485,0
|
|
20250218,174500,4988959695,3485,3485,3485,3485,0
|
|
20250218,174400,4988959695,3485,3485,3485,3485,0
|
|
20250218,174300,4988959695,3485,3485,3485,3485,0
|
|
20250218,174200,4988959695,3485,3485,3485,3485,0
|
|
20250218,174100,4988959695,3485,3485,3485,3485,0
|
|
20250218,174000,4988959695,3485,3485,3485,3485,0
|
|
20250218,173900,4988959695,3485,3485,3485,3485,0
|
|
20250218,173800,4988959695,3485,3485,3485,3485,0
|
|
20250218,173700,4988959695,3485,3485,3485,3485,0
|
|
20250218,173600,4988959695,3485,3485,3485,3485,0
|
|
20250218,173500,4988959695,3485,3485,3485,3485,0
|
|
20250218,173400,4988959695,3485,3485,3485,3485,0
|
|
20250218,173300,4988959695,3485,3485,3485,3485,0
|
|
20250218,173200,4988959695,3485,3485,3485,3485,0
|
|
20250218,173100,4988959695,3485,3485,3485,3485,0
|
|
20250218,173000,4988959695,3485,3485,3485,3485,0
|
|
20250218,172900,4988959695,3485,3485,3485,3485,0
|
|
20250218,172800,4988959695,3485,3485,3485,3485,0
|
|
20250218,172700,4988959695,3485,3485,3485,3485,0
|
|
20250218,172600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,172500,4988959695,3485,3485,3485,3485,0
|
|
20250218,172400,4988959695,3485,3485,3485,3485,0
|
|
20250218,172300,4988959695,3485,3485,3485,3485,0
|
|
20250218,172200,4988959695,3485,3485,3485,3485,0
|
|
20250218,172100,4988959695,3485,3485,3485,3485,0
|
|
20250218,172000,4988959695,3485,3485,3485,3485,0
|
|
20250218,171900,4988959695,3485,3485,3485,3485,0
|
|
20250218,171800,4988959695,3485,3485,3485,3485,0
|
|
20250218,171700,4988959695,3485,3485,3485,3485,0
|
|
20250218,171600,4988959695,3485,3485,3485,3485,0
|
|
20250218,171500,4988959695,3485,3485,3485,3485,0
|
|
20250218,171400,4988959695,3485,3485,3485,3485,0
|
|
20250218,171300,4988959695,3485,3485,3485,3485,0
|
|
20250218,171200,4988959695,3485,3485,3485,3485,0
|
|
20250218,171100,4988959695,3485,3485,3485,3485,0
|
|
20250218,171000,4988959695,3485,3485,3485,3485,0
|
|
20250218,170900,4988959695,3485,3485,3485,3485,0
|
|
20250218,170800,4988959695,3485,3485,3485,3485,0
|
|
20250218,170700,4988959695,3485,3485,3485,3485,0
|
|
20250218,170600,4988959695,3485,3485,3485,3485,0
|
|
20250218,170500,4988959695,3485,3485,3485,3485,0
|
|
20250218,170400,4988959695,3485,3485,3485,3485,0
|
|
20250218,170300,4988959695,3485,3485,3485,3485,0
|
|
20250218,170200,4988959695,3485,3485,3485,3485,0
|
|
20250218,170100,4988959695,3485,3485,3485,3485,0
|
|
20250218,170000,4988959695,3485,3485,3485,3485,0
|
|
20250218,165900,4988959695,3485,3485,3485,3485,0
|
|
20250218,165800,4988959695,3485,3485,3485,3485,0
|
|
20250218,165700,4988959695,3485,3485,3485,3485,0
|
|
20250218,165600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,165500,4988959695,3485,3485,3485,3485,0
|
|
20250218,165400,4988959695,3485,3485,3485,3485,0
|
|
20250218,165300,4988959695,3485,3485,3485,3485,0
|
|
20250218,165200,4988959695,3485,3485,3485,3485,0
|
|
20250218,165100,4988959695,3485,3485,3485,3485,0
|
|
20250218,165000,4988959695,3485,3485,3485,3485,0
|
|
20250218,164900,4988959695,3485,3485,3485,3485,0
|
|
20250218,164800,4988959695,3485,3485,3485,3485,0
|
|
20250218,164700,4988959695,3485,3485,3485,3485,0
|
|
20250218,164600,4988959695,3485,3485,3485,3485,0
|
|
20250218,164500,4988959695,3485,3485,3485,3485,0
|
|
20250218,164400,4988959695,3485,3485,3485,3485,0
|
|
20250218,164300,4988959695,3485,3485,3485,3485,0
|
|
20250218,164200,4988959695,3485,3485,3485,3485,0
|
|
20250218,164100,4988959695,3485,3485,3485,3485,0
|
|
20250218,164000,4988959695,3485,3485,3485,3485,0
|
|
20250218,163900,4988959695,3485,3485,3485,3485,0
|
|
20250218,163800,4988959695,3485,3485,3485,3485,0
|
|
20250218,163700,4988959695,3485,3485,3485,3485,0
|
|
20250218,163600,4988959695,3485,3485,3485,3485,0
|
|
20250218,163500,4988959695,3485,3485,3485,3485,0
|
|
20250218,163400,4988959695,3485,3485,3485,3485,0
|
|
20250218,163300,4988959695,3485,3485,3485,3485,0
|
|
20250218,163200,4988959695,3485,3485,3485,3485,0
|
|
20250218,163100,4988959695,3485,3485,3485,3485,0
|
|
20250218,163000,4988959695,3485,3485,3485,3485,0
|
|
20250218,162900,4988959695,3485,3485,3485,3485,0
|
|
20250218,162800,4988959695,3485,3485,3485,3485,0
|
|
20250218,162700,4988959695,3485,3485,3485,3485,0
|
|
20250218,162600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,162500,4988959695,3485,3485,3485,3485,0
|
|
20250218,162400,4988959695,3485,3485,3485,3485,0
|
|
20250218,162300,4988959695,3485,3485,3485,3485,0
|
|
20250218,162200,4988959695,3485,3485,3485,3485,0
|
|
20250218,162100,4988959695,3485,3485,3485,3485,0
|
|
20250218,162000,4988959695,3485,3485,3485,3485,0
|
|
20250218,161900,4988959695,3485,3485,3485,3485,0
|
|
20250218,161800,4988959695,3485,3485,3485,3485,0
|
|
20250218,161700,4988959695,3485,3485,3485,3485,0
|
|
20250218,161600,4988959695,3485,3485,3485,3485,0
|
|
20250218,161500,4988959695,3485,3485,3485,3485,0
|
|
20250218,161400,4988959695,3485,3485,3485,3485,0
|
|
20250218,161300,4988959695,3485,3485,3485,3485,0
|
|
20250218,161200,4988959695,3485,3485,3485,3485,0
|
|
20250218,161100,4988959695,3485,3485,3485,3485,0
|
|
20250218,161000,4988959695,3485,3485,3485,3485,0
|
|
20250218,160900,4988959695,3485,3485,3485,3485,0
|
|
20250218,160800,4988959695,3485,3485,3485,3485,0
|
|
20250218,160700,4988959695,3485,3485,3485,3485,0
|
|
20250218,160600,4988959695,3485,3485,3485,3485,0
|
|
20250218,160500,4988959695,3485,3485,3485,3485,0
|
|
20250218,160400,4988959695,3485,3485,3485,3485,0
|
|
20250218,160300,4988959695,3485,3485,3485,3485,0
|
|
20250218,160200,4988959695,3485,3485,3485,3485,0
|
|
20250218,160100,4988959695,3485,3485,3485,3485,0
|
|
20250218,160000,4988959695,3485,3485,3485,3485,0
|
|
20250218,155900,4988959695,3485,3485,3485,3485,0
|
|
20250218,155800,4988959695,3485,3485,3485,3485,0
|
|
20250218,155700,4988959695,3485,3485,3485,3485,0
|
|
20250218,155600,4988959695,3485,3485,3485,3485,18622
|
|
20250218,155500,4988959695,3485,3485,3485,3485,0
|
|
20250218,155400,4988959695,3485,3485,3485,3485,0
|
|
20250218,155300,4988959695,3485,3485,3485,3485,0
|
|
20250218,155200,4988959695,3485,3485,3485,3485,0
|
|
20250218,155100,4988959695,3485,3485,3485,3485,0
|
|
20250218,155000,4988959695,3485,3485,3485,3485,0
|
|
20250218,154900,4988959695,3485,3485,3485,3485,0
|
|
20250218,154800,4988959695,3485,3485,3485,3485,0
|
|
20250218,154700,4988959695,3485,3485,3485,3485,0
|
|
20250218,154600,4988959695,3485,3485,3485,3485,0
|
|
20250218,154500,4988959695,3485,3485,3485,3485,0
|
|
20250218,154400,4988959695,3485,3485,3485,3485,0
|
|
20250218,154300,4988959695,3485,3485,3485,3485,0
|
|
20250218,154200,4988959695,3485,3485,3485,3485,0
|
|
20250218,154100,4988959695,3485,3485,3485,3485,0
|
|
20250218,154000,4988959695,3485,3485,3485,3485,0
|
|
20250218,153900,4988959695,3485,3485,3485,3485,0
|
|
20250218,153800,4988959695,3485,3485,3485,3485,0
|
|
20250218,153700,4988959695,3485,3485,3485,3485,0
|
|
20250218,153600,4988959695,3485,3485,3485,3485,0
|
|
20250218,153500,4988959695,3485,3485,3485,3485,0
|
|
20250218,153400,4988959695,3485,3485,3485,3485,0
|
|
20250218,153300,4988959695,3485,3485,3485,3485,0
|
|
20250218,153200,4988959695,3485,3485,3485,3485,0
|
|
20250218,153100,4988959695,3485,3485,3485,3485,0
|
|
20250218,153000,4988959695,3485,3485,3485,3485,18622
|
|
20250218,152900,4924062025,3485,3485,3485,3485,0
|
|
20250218,152800,4924062025,3485,3485,3485,3485,0
|
|
20250218,152700,4924062025,3485,3485,3485,3485,0
|
|
20250218,152600,4924062025,3485,3485,3485,3485,0
|
|
20250218,152500,4924062025,3485,3485,3485,3485,0
|
|
20250218,152400,4924062025,3485,3485,3485,3485,0
|
|
20250218,152300,4924062025,3485,3485,3485,3485,0
|
|
20250218,152200,4924062025,3485,3485,3485,3485,0
|
|
20250218,152100,4924062025,3485,3485,3485,3485,0
|
|
20250218,152000,4924062025,3485,3485,3485,3485,0
|
|
20250218,151900,4924062025,3485,3485,3490,3480,9090
|
|
20250218,151800,4892419740,3490,3485,3490,3485,3888
|
|
20250218,151700,4878855225,3485,3490,3490,3485,3123
|
|
20250218,151600,4867969945,3490,3485,3490,3485,869
|
|
20250218,151500,4864940135,3490,3485,3490,3485,367
|
|
20250218,151400,4863661120,3490,3490,3495,3490,5585
|
|
20250218,151300,4844164095,3495,3490,3495,3490,3360
|
|
20250218,151200,4832437675,3495,3490,3495,3490,2891
|
|
20250218,151100,4822347980,3495,3490,3495,3490,1944
|
|
20250218,151000,4815561915,3495,3490,3495,3490,1290
|
|
20250218,150900,4811058870,3490,3490,3490,3485,301
|
|
20250218,150800,4810008520,3490,3495,3495,3485,3554
|
|
20250218,150700,4797605055,3495,3495,3495,3495,765
|
|
20250218,150600,4794931380,3495,3495,3495,3495,0
|
|
20250218,150500,4794931380,3495,3495,3495,3490,199
|
|
20250218,150400,4794235955,3490,3490,3490,3485,21993
|
|
20250218,150300,4717485385,3490,3485,3490,3485,1272
|
|
20250218,150200,4713052460,3490,3490,3490,3480,4887
|
|
20250218,150100,4696023305,3485,3485,3490,3480,4147
|
|
20250218,150000,4681572355,3480,3480,3485,3480,3197
|
|
20250218,145900,4670446790,3480,3485,3485,3480,8867
|
|
20250218,145800,4639580865,3485,3480,3485,3480,567
|
|
20250218,145700,4637606400,3485,3485,3485,3485,4
|
|
20250218,145600,4637592460,3485,3485,3485,3480,21
|
|
20250218,145500,4637519325,3480,3475,3480,3475,2810
|
|
20250218,145400,4627740530,3480,3475,3480,3475,519
|
|
20250218,145300,4625936700,3480,3480,3480,3480,10
|
|
20250218,145200,4625901900,3480,3480,3480,3470,2096
|
|
20250218,145100,4618623580,3485,3480,3485,3480,510
|
|
20250218,145000,4616848705,3480,3480,3480,3475,1008
|
|
20250218,144900,4613345875,3485,3480,3485,3475,2750
|
|
20250218,144800,4603786270,3480,3490,3490,3480,602
|
|
20250218,144700,4601691290,3485,3485,3490,3480,579
|
|
20250218,144600,4599671805,3485,3490,3495,3485,331
|
|
20250218,144500,4598516520,3495,3490,3495,3475,8700
|
|
20250218,144400,4568214385,3495,3495,3495,3490,264
|
|
20250218,144300,4567293010,3490,3490,3490,3485,846
|
|
20250218,144200,4564341200,3490,3490,3490,3490,1000
|
|
20250218,144100,4560851200,3490,3485,3490,3485,279
|
|
20250218,144000,4559878365,3485,3490,3490,3485,439
|
|
20250218,143900,4558347755,3490,3490,3495,3485,1550
|
|
20250218,143800,4552941230,3495,3490,3495,3490,211
|
|
20250218,143700,4552204835,3490,3490,3495,3490,130
|
|
20250218,143600,4551751050,3495,3485,3495,3485,3102
|
|
20250218,143500,4540939565,3495,3485,3495,3485,318
|
|
20250218,143400,4539829535,3495,3490,3495,3490,381
|
|
20250218,143300,4538499840,3495,3490,3495,3490,2843
|
|
20250218,143200,4528577755,3495,3495,3495,3495,400
|
|
20250218,143100,4527179755,3495,3495,3500,3495,2710
|
|
20250218,143000,4517707385,3495,3495,3500,3495,4037
|
|
20250218,142900,4503588060,3495,3490,3495,3490,6740
|
|
20250218,142800,4480049015,3490,3490,3490,3490,1522
|
|
20250218,142700,4474737235,3490,3490,3490,3490,1
|
|
20250218,142600,4474733745,3485,3490,3490,3485,56
|
|
20250218,142500,4474538555,3490,3485,3490,3485,1822
|
|
20250218,142400,4468188875,3480,3485,3485,3480,15
|
|
20250218,142300,4468136650,3485,3480,3485,3480,263
|
|
20250218,142200,4467221380,3480,3480,3485,3480,1300
|
|
20250218,142100,4462697165,3480,3480,3480,3480,2191
|
|
20250218,142000,4455072485,3485,3480,3485,3480,620
|
|
20250218,141900,4452913875,3485,3480,3485,3480,151
|
|
20250218,141800,4452388140,3485,3480,3485,3480,508
|
|
20250218,141700,4450617770,3480,3480,3485,3480,12
|
|
20250218,141600,4450575980,3485,3480,3485,3480,341
|
|
20250218,141500,4449389295,3490,3490,3490,3490,10
|
|
20250218,141400,4449354395,3490,3490,3490,3480,1302
|
|
20250218,141300,4444810435,3495,3495,3495,3495,14
|
|
20250218,141200,4444761505,3495,3485,3495,3475,36611
|
|
20250218,141100,4317241035,3490,3485,3490,3485,1032
|
|
20250218,141000,4313644505,3485,3485,3485,3485,600
|
|
20250218,140900,4311553505,3485,3490,3490,3480,2701
|
|
20250218,140800,4302136575,3490,3490,3490,3490,3406
|
|
20250218,140700,4290249635,3495,3495,3495,3490,914
|
|
20250218,140600,4287055215,3495,3495,3495,3495,4012
|
|
20250218,140500,4273033275,3495,3490,3495,3490,101
|
|
20250218,140400,4272680285,3495,3495,3495,3495,13
|
|
20250218,140300,4272634850,3495,3490,3495,3490,110
|
|
20250218,140200,4272250930,3490,3490,3490,3490,5818
|
|
20250218,140100,4251946110,3490,3485,3490,3485,2195
|
|
20250218,140000,4244293160,3485,3485,3490,3485,2281
|
|
20250218,135900,4236343870,3490,3485,3490,3485,1029
|
|
20250218,135800,4232755295,3490,3490,3490,3490,286
|
|
20250218,135700,4231757155,3490,3490,3490,3485,482
|
|
20250218,135600,4230076080,3490,3490,3490,3490,919
|
|
20250218,135500,4226868770,3485,3485,3490,3485,1834
|
|
20250218,135400,4220472280,3485,3480,3485,3480,5544
|
|
20250218,135300,4201151485,3485,3475,3485,3475,203
|
|
20250218,135200,4200445045,3485,3475,3485,3475,4
|
|
20250218,135100,4200431135,3485,3475,3485,3475,200
|
|
20250218,135000,4199736125,3485,3485,3485,3480,645
|
|
20250218,134900,4197491020,3480,3485,3485,3480,145
|
|
20250218,134800,4196985965,3485,3480,3485,3480,105
|
|
20250218,134700,4196620550,3485,3485,3485,3480,1858
|
|
20250218,134600,4190154655,3485,3485,3485,3485,40
|
|
20250218,134500,4190015255,3485,3480,3485,3480,1135
|
|
20250218,134400,4186062620,3480,3485,3485,3480,5
|
|
20250218,134300,4186045200,3490,3480,3490,3480,989
|
|
20250218,134200,4182601265,3485,3475,3485,3475,101
|
|
20250218,134100,4182250280,3485,3485,3490,3475,576
|
|
20250218,134000,4180245520,3485,3480,3485,3475,370
|
|
20250218,133900,4178958095,3490,3490,3490,3480,210
|
|
20250218,133800,4178225285,3490,3480,3490,3480,522
|
|
20250218,133700,4176406210,3490,3490,3490,3490,0
|
|
20250218,133600,4176406210,3490,3490,3490,3475,129
|
|
20250218,133500,4175957865,3490,3485,3495,3475,3113
|
|
20250218,133400,4165095680,3480,3470,3480,3470,3789
|
|
20250218,133300,4151917900,3480,3475,3480,3470,1604
|
|
20250218,133200,4146344840,3480,3480,3480,3480,230
|
|
20250218,133100,4145544440,3475,3475,3475,3475,10
|
|
20250218,133000,4145509690,3475,3470,3475,3470,2227
|
|
20250218,132900,4137780370,3470,3470,3475,3470,1098
|
|
20250218,132800,4133967270,3475,3475,3475,3470,54
|
|
20250218,132700,4133779865,3475,3475,3475,3475,382
|
|
20250218,132600,4132452415,3470,3470,3470,3470,5937
|
|
20250218,132500,4111851025,3470,3470,3470,3470,2381
|
|
20250218,132400,4103588955,3470,3470,3475,3470,1570
|
|
20250218,132300,4098134455,3470,3475,3475,3470,1008
|
|
20250218,132200,4094636690,3470,3470,3470,3470,25
|
|
20250218,132100,4094549940,3470,3475,3475,3470,667
|
|
20250218,132000,4092234375,3480,3475,3480,3475,563
|
|
20250218,131900,4090277945,3475,3475,3475,3470,319
|
|
20250218,131800,4089169670,3475,3475,3475,3470,203
|
|
20250218,131700,4088465030,3475,3475,3475,3475,1
|
|
20250218,131600,4088461555,3475,3470,3475,3470,803
|
|
20250218,131500,4085673895,3475,3475,3475,3475,549
|
|
20250218,131400,4083766120,3475,3475,3475,3465,19
|
|
20250218,131300,4083700235,3475,3465,3480,3465,3102
|
|
20250218,131200,4072941010,3470,3470,3480,3465,6439
|
|
20250218,131100,4050601820,3470,3475,3475,3470,774
|
|
20250218,131000,4047915790,3475,3480,3480,3470,852
|
|
20250218,130900,4044956370,3480,3470,3480,3470,5
|
|
20250218,130800,4044938990,3480,3475,3480,3470,1002
|
|
20250218,130700,4041456860,3480,3475,3480,3475,15
|
|
20250218,130600,4041404730,3480,3475,3480,3475,1041
|
|
20250218,130500,4037787050,3475,3475,3475,3475,725
|
|
20250218,130400,4035267675,3480,3475,3480,3475,1544
|
|
20250218,130300,4029901655,3470,3470,3475,3470,31
|
|
20250218,130200,4029794080,3470,3475,3475,3470,601
|
|
20250218,130100,4027708605,3475,3475,3475,3475,484
|
|
20250218,130000,4026026705,3475,3475,3475,3475,423
|
|
20250218,125900,4024556780,3480,3470,3480,3470,140
|
|
20250218,125800,4024070970,3470,3475,3480,3465,4200
|
|
20250218,125700,4009495435,3480,3475,3480,3475,711
|
|
20250218,125600,4007024130,3480,3480,3480,3480,374
|
|
20250218,125500,4005722610,3480,3480,3480,3480,600
|
|
20250218,125400,4003634610,3480,3475,3480,3475,105
|
|
20250218,125300,4003269655,3480,3470,3480,3470,161
|
|
20250218,125200,4002710230,3470,3470,3475,3470,118
|
|
20250218,125100,4002300765,3465,3465,3470,3460,600
|
|
20250218,125000,4000221400,3465,3470,3470,3465,1317
|
|
20250218,124900,3995656410,3470,3470,3470,3470,1
|
|
20250218,124800,3995652940,3470,3475,3480,3470,1155
|
|
20250218,124700,3991644075,3480,3465,3480,3460,1538
|
|
20250218,124600,3986302495,3465,3460,3470,3460,2266
|
|
20250218,124500,3978458540,3470,3465,3470,3460,3555
|
|
20250218,124400,3966153740,3470,3470,3475,3470,607
|
|
20250218,124300,3964047430,3470,3470,3470,3465,3219
|
|
20250218,124200,3952891150,3470,3470,3475,3470,2371
|
|
20250218,124100,3944663775,3475,3480,3480,3475,1899
|
|
20250218,124000,3938060445,3480,3485,3485,3475,4851
|
|
20250218,123900,3921183285,3485,3480,3485,3480,24
|
|
20250218,123800,3921099700,3485,3480,3485,3480,689
|
|
20250218,123700,3918701075,3485,3480,3485,3480,27
|
|
20250218,123600,3918607110,3485,3480,3485,3480,1200
|
|
20250218,123500,3914426620,3485,3485,3485,3480,652
|
|
20250218,123400,3912156960,3485,3485,3485,3485,0
|
|
20250218,123300,3912156960,3485,3475,3485,3470,825
|
|
20250218,123200,3909290155,3490,3480,3490,3470,4648
|
|
20250218,123100,3893102940,3470,3470,3480,3470,2136
|
|
20250218,123000,3885688990,3470,3480,3480,3470,11917
|
|
20250218,122900,3844295375,3480,3475,3485,3475,3258
|
|
20250218,122800,3832957495,3475,3475,3490,3475,3728
|
|
20250218,122700,3819999830,3480,3490,3495,3480,2712
|
|
20250218,122600,3810551360,3490,3485,3490,3485,2026
|
|
20250218,122500,3803480625,3485,3485,3485,3485,41
|
|
20250218,122400,3803337740,3495,3480,3495,3480,6788
|
|
20250218,122300,3779710950,3475,3475,3485,3475,822
|
|
20250218,122200,3776854485,3475,3500,3500,3475,29633
|
|
20250218,122100,3673611460,3505,3495,3505,3495,5783
|
|
20250218,122000,3653392170,3505,3500,3505,3500,1214
|
|
20250218,121900,3649142105,3495,3500,3500,3495,652
|
|
20250218,121800,3646860315,3500,3495,3505,3490,378
|
|
20250218,121700,3645540920,3500,3505,3505,3495,7768
|
|
20250218,121600,3618386390,3500,3495,3505,3495,4370
|
|
20250218,121500,3603112610,3495,3510,3510,3495,9893
|
|
20250218,121400,3568475305,3510,3520,3520,3505,1326
|
|
20250218,121300,3563819365,3515,3510,3515,3510,2882
|
|
20250218,121200,3553689140,3515,3515,3515,3510,2848
|
|
20250218,121100,3543678920,3515,3505,3515,3505,2272
|
|
20250218,121000,3535708495,3505,3505,3510,3505,1238
|
|
20250218,120900,3531369035,3510,3510,3510,3510,1151
|
|
20250218,120800,3527329025,3510,3505,3510,3505,599
|
|
20250218,120700,3525227520,3510,3505,3510,3500,1147
|
|
20250218,120600,3521207095,3505,3505,3505,3500,2705
|
|
20250218,120500,3511726075,3505,3505,3505,3500,1624
|
|
20250218,120400,3506034355,3500,3500,3505,3500,476
|
|
20250218,120300,3504368340,3505,3505,3505,3500,9950
|
|
20250218,120200,3469541500,3505,3500,3505,3500,3404
|
|
20250218,120100,3457624665,3510,3510,3510,3505,276
|
|
20250218,120000,3456657220,3510,3505,3510,3505,692
|
|
20250218,115900,3454231345,3510,3500,3510,3500,610
|
|
20250218,115800,3452095190,3500,3510,3510,3500,6403
|
|
20250218,115700,3429662190,3510,3515,3520,3505,759
|
|
20250218,115600,3426996120,3515,3510,3515,3505,5423
|
|
20250218,115500,3407967040,3520,3515,3520,3510,798
|
|
20250218,115400,3405163825,3520,3515,3520,3515,7390
|
|
20250218,115300,3379170570,3510,3515,3520,3505,1241
|
|
20250218,115200,3374809040,3510,3515,3520,3510,7791
|
|
20250218,115100,3347415975,3515,3510,3520,3510,8412
|
|
20250218,115000,3317833800,3510,3510,3510,3510,309
|
|
20250218,114900,3316749210,3510,3505,3510,3505,4369
|
|
20250218,114800,3301416570,3505,3500,3510,3500,6778
|
|
20250218,114700,3277640170,3500,3500,3505,3500,1246
|
|
20250218,114600,3273278940,3505,3505,3505,3500,1614
|
|
20250218,114500,3267621910,3505,3500,3505,3495,765
|
|
20250218,114400,3264943225,3505,3495,3505,3495,1194
|
|
20250218,114300,3260761320,3495,3500,3510,3490,21463
|
|
20250218,114200,3185640580,3495,3495,3500,3490,7347
|
|
20250218,114100,3159961375,3495,3495,3495,3490,470
|
|
20250218,114000,3158318780,3495,3490,3495,3490,261
|
|
20250218,113900,3157406735,3495,3495,3495,3495,807
|
|
20250218,113800,3154586270,3495,3495,3495,3490,1686
|
|
20250218,113700,3148693725,3490,3495,3495,3490,4096
|
|
20250218,113600,3134389615,3495,3495,3500,3495,2303
|
|
20250218,113500,3126339875,3495,3495,3500,3495,2787
|
|
20250218,113400,3116593695,3500,3500,3500,3495,11317
|
|
20250218,113300,3076989735,3500,3500,3500,3490,22701
|
|
20250218,113200,2997536940,3485,3485,3500,3485,19379
|
|
20250218,113100,2929823640,3490,3490,3490,3485,1116
|
|
20250218,113000,2925929485,3490,3485,3490,3485,787
|
|
20250218,112900,2923186005,3490,3490,3490,3485,1139
|
|
20250218,112800,2919215835,3485,3485,3485,3485,1656
|
|
20250218,112700,2913444675,3485,3485,3485,3480,2796
|
|
20250218,112600,2903710310,3480,3480,3485,3480,509
|
|
20250218,112500,2901938205,3485,3485,3485,3485,150
|
|
20250218,112400,2901415455,3485,3485,3485,3480,416
|
|
20250218,112300,2899965700,3485,3480,3485,3480,601
|
|
20250218,112200,2897871220,3485,3480,3485,3480,1590
|
|
20250218,112100,2892338015,3480,3490,3490,3480,3571
|
|
20250218,112000,2879894025,3490,3490,3490,3485,8062
|
|
20250218,111900,2851790970,3490,3490,3490,3490,1952
|
|
20250218,111800,2844978490,3490,3485,3490,3485,759
|
|
20250218,111700,2842333220,3485,3485,3495,3485,3819
|
|
20250218,111600,2829012075,3485,3490,3495,3485,16475
|
|
20250218,111500,2771553385,3495,3490,3495,3490,2952
|
|
20250218,111400,2761246400,3490,3490,3495,3490,1312
|
|
20250218,111300,2756661190,3495,3485,3495,3485,15123
|
|
20250218,111200,2703898410,3485,3480,3485,3480,386
|
|
20250218,111100,2702554225,3480,3485,3485,3480,2172
|
|
20250218,111000,2694987080,3485,3485,3485,3480,402
|
|
20250218,110900,2693587615,3485,3485,3485,3485,446
|
|
20250218,110800,2692033305,3485,3480,3485,3480,375
|
|
20250218,110700,2690728295,3480,3485,3485,3480,1295
|
|
20250218,110600,2686220765,3480,3485,3490,3480,4562
|
|
20250218,110500,2670323200,3490,3490,3490,3490,156
|
|
20250218,110400,2669778760,3490,3490,3490,3485,2081
|
|
20250218,110300,2662517575,3490,3490,3490,3490,5744
|
|
20250218,110200,2642471015,3490,3485,3490,3480,286
|
|
20250218,110100,2641474345,3485,3480,3485,3480,6631
|
|
20250218,110000,2618366155,3475,3485,3485,3475,441
|
|
20250218,105900,2616831805,3485,3485,3485,3485,291
|
|
20250218,105800,2615817670,3485,3485,3485,3480,1013
|
|
20250218,105700,2612287370,3480,3480,3485,3480,2134
|
|
20250218,105600,2604860290,3475,3470,3475,3470,1600
|
|
20250218,105500,2599307665,3470,3480,3480,3470,1582
|
|
20250218,105400,2593811195,3480,3475,3485,3475,2342
|
|
20250218,105300,2585661085,3480,3485,3485,3480,20
|
|
20250218,105200,2585591390,3485,3480,3485,3475,4948
|
|
20250218,105100,2568372020,3480,3485,3485,3480,7572
|
|
20250218,105000,2542018175,3485,3490,3490,3485,2455
|
|
20250218,104900,2533460935,3490,3490,3490,3485,5099
|
|
20250218,104800,2515688060,3490,3485,3490,3485,9657
|
|
20250218,104700,2482025100,3485,3480,3485,3480,2262
|
|
20250218,104600,2474144530,3480,3480,3485,3480,2645
|
|
20250218,104500,2464939365,3480,3470,3480,3470,2571
|
|
20250218,104400,2456004345,3475,3475,3480,3475,1241
|
|
20250218,104300,2451690370,3475,3460,3480,3455,11667
|
|
20250218,104200,2411159615,3450,3455,3455,3450,1222
|
|
20250218,104100,2406940085,3455,3465,3465,3450,92
|
|
20250218,104000,2406622215,3465,3450,3465,3450,4429
|
|
20250218,103900,2391311090,3455,3445,3455,3445,204
|
|
20250218,103800,2390607290,3455,3455,3455,3445,212
|
|
20250218,103700,2389875435,3455,3460,3460,3440,14309
|
|
20250218,103600,2340532040,3460,3470,3470,3460,7251
|
|
20250218,103500,2315423990,3465,3465,3470,3465,1189
|
|
20250218,103400,2311301505,3470,3475,3480,3470,3346
|
|
20250218,103300,2299681630,3475,3470,3475,3470,2360
|
|
20250218,103200,2291481130,3475,3475,3475,3470,384
|
|
20250218,103100,2290147810,3480,3470,3480,3470,4598
|
|
20250218,103000,2274174930,3480,3490,3490,3470,10252
|
|
20250218,102900,2238521625,3490,3480,3490,3480,10567
|
|
20250218,102800,2201719055,3480,3485,3485,3480,6703
|
|
20250218,102700,2178389255,3485,3480,3485,3480,13449
|
|
20250218,102600,2131534855,3480,3480,3485,3475,7473
|
|
20250218,102500,2105522240,3480,3480,3485,3480,8378
|
|
20250218,102400,2076356830,3485,3470,3485,3470,71164
|
|
20250218,102300,1828925025,3470,3465,3470,3465,1832
|
|
20250218,102200,1822570570,3465,3470,3470,3465,1095
|
|
20250218,102100,1818772020,3470,3465,3470,3460,10409
|
|
20250218,102000,1782698930,3460,3450,3465,3450,7477
|
|
20250218,101900,1756839700,3450,3460,3460,3450,7915
|
|
20250218,101800,1729459235,3455,3460,3460,3455,2182
|
|
20250218,101700,1721918660,3455,3455,3460,3455,3827
|
|
20250218,101600,1708691310,3460,3450,3460,3450,5048
|
|
20250218,101500,1691258205,3450,3455,3460,3450,3569
|
|
20250218,101400,1678931695,3460,3460,3460,3455,994
|
|
20250218,101300,1675492955,3460,3460,3460,3460,2340
|
|
20250218,101200,1667396555,3460,3465,3465,3460,7668
|
|
20250218,101100,1640863710,3470,3465,3470,3460,4726
|
|
20250218,101000,1624475720,3465,3470,3475,3460,5261
|
|
20250218,100900,1606231760,3460,3445,3475,3440,65606
|
|
20250218,100800,1379695215,3445,3450,3450,3445,2326
|
|
20250218,100700,1371672110,3450,3440,3450,3440,34157
|
|
20250218,100600,1254000370,3440,3425,3440,3420,17543
|
|
20250218,100500,1193793485,3425,3420,3430,3415,7353
|
|
20250218,100400,1168641270,3420,3420,3420,3415,471
|
|
20250218,100300,1167030765,3420,3415,3420,3415,4
|
|
20250218,100200,1167017095,3420,3420,3420,3415,621
|
|
20250218,100100,1164895500,3415,3420,3420,3415,949
|
|
20250218,100000,1161653005,3420,3425,3425,3420,1203
|
|
20250218,095900,1157537260,3425,3425,3425,3425,70
|
|
20250218,095800,1157297510,3425,3430,3430,3425,647
|
|
20250218,095700,1155079300,3430,3425,3430,3425,2850
|
|
20250218,095600,1145315830,3420,3420,3420,3420,13588
|
|
20250218,095500,1098844870,3420,3410,3420,3410,477
|
|
20250218,095400,1097214590,3410,3410,3420,3410,462
|
|
20250218,095300,1095637060,3410,3410,3410,3405,2755
|
|
20250218,095200,1086242590,3410,3410,3410,3405,1629
|
|
20250218,095100,1080692840,3410,3420,3420,3410,3238
|
|
20250218,095000,1069651160,3420,3415,3420,3410,4519
|
|
20250218,094900,1054227625,3425,3425,3425,3425,0
|
|
20250218,094800,1054227625,3425,3420,3435,3415,7169
|
|
20250218,094700,1029657595,3420,3425,3425,3420,607
|
|
20250218,094600,1027581605,3425,3430,3430,3425,6554
|
|
20250218,094500,1005131650,3430,3425,3430,3425,572
|
|
20250218,094400,1003171685,3430,3430,3430,3420,1847
|
|
20250218,094300,996842460,3430,3425,3430,3425,459
|
|
20250218,094200,995270375,3425,3415,3425,3415,2707
|
|
20250218,094100,986022385,3415,3410,3415,3410,3680
|
|
20250218,094000,973467505,3415,3420,3420,3405,4839
|
|
20250218,093900,956961915,3420,3415,3420,3415,1971
|
|
20250218,093800,950230940,3420,3415,3420,3410,1419
|
|
20250218,093700,945379795,3405,3410,3420,3405,3627
|
|
20250218,093600,933018495,3420,3420,3420,3415,1155
|
|
20250218,093500,929073400,3420,3425,3425,3410,973
|
|
20250218,093400,925750750,3425,3415,3425,3410,2669
|
|
20250218,093300,916632005,3420,3425,3435,3415,12640
|
|
20250218,093200,873436190,3435,3425,3435,3425,3600
|
|
20250218,093100,861102625,3425,3430,3435,3425,3492
|
|
20250218,093000,849128100,3435,3430,3435,3430,746
|
|
20250218,092900,846568455,3430,3435,3435,3430,1822
|
|
20250218,092800,840312035,3440,3435,3440,3435,2116
|
|
20250218,092700,833038685,3435,3435,3440,3430,1392
|
|
20250218,092600,828257625,3435,3435,3440,3435,4145
|
|
20250218,092500,814016585,3440,3440,3445,3440,3230
|
|
20250218,092400,802903065,3440,3440,3445,3440,1945
|
|
20250218,092300,796210375,3445,3445,3445,3435,3524
|
|
20250218,092200,784078830,3435,3440,3445,3435,12027
|
|
20250218,092100,742661895,3440,3440,3440,3435,2288
|
|
20250218,092000,734791675,3440,3440,3440,3430,384
|
|
20250218,091900,733471965,3435,3450,3450,3435,5119
|
|
20250218,091800,715879230,3435,3430,3450,3425,16719
|
|
20250218,091700,658402405,3430,3430,3430,3425,478
|
|
20250218,091600,656763330,3430,3420,3430,3420,2806
|
|
20250218,091500,647159970,3420,3420,3435,3415,4390
|
|
20250218,091400,632117455,3420,3435,3440,3420,8779
|
|
20250218,091300,602003325,3440,3430,3445,3425,23524
|
|
20250218,091200,521201250,3435,3440,3440,3425,7966
|
|
20250218,091100,493880335,3435,3435,3450,3430,29429
|
|
20250218,091000,392687285,3430,3410,3430,3405,5635
|
|
20250218,090900,373373090,3410,3400,3430,3400,19607
|
|
20250218,090800,306394705,3405,3420,3425,3405,12168
|
|
20250218,090700,264871175,3415,3425,3425,3415,12066
|
|
20250218,090600,223605675,3415,3425,3425,3415,1651
|
|
20250218,090500,217956360,3425,3430,3430,3410,21156
|
|
20250218,090400,145739755,3415,3420,3430,3415,4859
|
|
20250218,090300,129115615,3430,3430,3435,3420,4217
|
|
20250218,090200,114658185,3430,3425,3435,3420,10047
|
|
20250218,090100,80207225,3420,3400,3430,3400,5708
|
|
20250218,090000,60689920,3400,3415,3420,3400,17786
|