656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,195300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,195200,1181364030,3950,3950,3950,3950,0
|
|
20250218,195100,1181364030,3950,3950,3950,3950,0
|
|
20250218,195000,1181364030,3950,3950,3950,3950,0
|
|
20250218,194900,1181364030,3950,3950,3950,3950,0
|
|
20250218,194800,1181364030,3950,3950,3950,3950,0
|
|
20250218,194700,1181364030,3950,3950,3950,3950,0
|
|
20250218,194600,1181364030,3950,3950,3950,3950,0
|
|
20250218,194500,1181364030,3950,3950,3950,3950,0
|
|
20250218,194400,1181364030,3950,3950,3950,3950,0
|
|
20250218,194300,1181364030,3950,3950,3950,3950,0
|
|
20250218,194200,1181364030,3950,3950,3950,3950,0
|
|
20250218,194100,1181364030,3950,3950,3950,3950,0
|
|
20250218,194000,1181364030,3950,3950,3950,3950,0
|
|
20250218,193900,1181364030,3950,3950,3950,3950,0
|
|
20250218,193800,1181364030,3950,3950,3950,3950,0
|
|
20250218,193700,1181364030,3950,3950,3950,3950,0
|
|
20250218,193600,1181364030,3950,3950,3950,3950,0
|
|
20250218,193500,1181364030,3950,3950,3950,3950,0
|
|
20250218,193400,1181364030,3950,3950,3950,3950,0
|
|
20250218,193300,1181364030,3950,3950,3950,3950,0
|
|
20250218,193200,1181364030,3950,3950,3950,3950,0
|
|
20250218,193100,1181364030,3950,3950,3950,3950,0
|
|
20250218,193000,1181364030,3950,3950,3950,3950,0
|
|
20250218,192900,1181364030,3950,3950,3950,3950,0
|
|
20250218,192800,1181364030,3950,3950,3950,3950,0
|
|
20250218,192700,1181364030,3950,3950,3950,3950,0
|
|
20250218,192600,1181364030,3950,3950,3950,3950,0
|
|
20250218,192500,1181364030,3950,3950,3950,3950,0
|
|
20250218,192400,1181364030,3950,3950,3950,3950,0
|
|
20250218,192300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,192200,1181364030,3950,3950,3950,3950,0
|
|
20250218,192100,1181364030,3950,3950,3950,3950,0
|
|
20250218,192000,1181364030,3950,3950,3950,3950,0
|
|
20250218,191900,1181364030,3950,3950,3950,3950,0
|
|
20250218,191800,1181364030,3950,3950,3950,3950,0
|
|
20250218,191700,1181364030,3950,3950,3950,3950,0
|
|
20250218,191600,1181364030,3950,3950,3950,3950,0
|
|
20250218,191500,1181364030,3950,3950,3950,3950,0
|
|
20250218,191400,1181364030,3950,3950,3950,3950,0
|
|
20250218,191300,1181364030,3950,3950,3950,3950,0
|
|
20250218,191200,1181364030,3950,3950,3950,3950,0
|
|
20250218,191100,1181364030,3950,3950,3950,3950,0
|
|
20250218,191000,1181364030,3950,3950,3950,3950,0
|
|
20250218,190900,1181364030,3950,3950,3950,3950,0
|
|
20250218,190800,1181364030,3950,3950,3950,3950,0
|
|
20250218,190700,1181364030,3950,3950,3950,3950,0
|
|
20250218,190600,1181364030,3950,3950,3950,3950,0
|
|
20250218,190500,1181364030,3950,3950,3950,3950,0
|
|
20250218,190400,1181364030,3950,3950,3950,3950,0
|
|
20250218,190300,1181364030,3950,3950,3950,3950,0
|
|
20250218,190200,1181364030,3950,3950,3950,3950,0
|
|
20250218,190100,1181364030,3950,3950,3950,3950,0
|
|
20250218,190000,1181364030,3950,3950,3950,3950,0
|
|
20250218,185900,1181364030,3950,3950,3950,3950,0
|
|
20250218,185800,1181364030,3950,3950,3950,3950,0
|
|
20250218,185700,1181364030,3950,3950,3950,3950,0
|
|
20250218,185600,1181364030,3950,3950,3950,3950,0
|
|
20250218,185500,1181364030,3950,3950,3950,3950,0
|
|
20250218,185400,1181364030,3950,3950,3950,3950,0
|
|
20250218,185300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,185200,1181364030,3950,3950,3950,3950,0
|
|
20250218,185100,1181364030,3950,3950,3950,3950,0
|
|
20250218,185000,1181364030,3950,3950,3950,3950,0
|
|
20250218,184900,1181364030,3950,3950,3950,3950,0
|
|
20250218,184800,1181364030,3950,3950,3950,3950,0
|
|
20250218,184700,1181364030,3950,3950,3950,3950,0
|
|
20250218,184600,1181364030,3950,3950,3950,3950,0
|
|
20250218,184500,1181364030,3950,3950,3950,3950,0
|
|
20250218,184400,1181364030,3950,3950,3950,3950,0
|
|
20250218,184300,1181364030,3950,3950,3950,3950,0
|
|
20250218,184200,1181364030,3950,3950,3950,3950,0
|
|
20250218,184100,1181364030,3950,3950,3950,3950,0
|
|
20250218,184000,1181364030,3950,3950,3950,3950,0
|
|
20250218,183900,1181364030,3950,3950,3950,3950,0
|
|
20250218,183800,1181364030,3950,3950,3950,3950,0
|
|
20250218,183700,1181364030,3950,3950,3950,3950,0
|
|
20250218,183600,1181364030,3950,3950,3950,3950,0
|
|
20250218,183500,1181364030,3950,3950,3950,3950,0
|
|
20250218,183400,1181364030,3950,3950,3950,3950,0
|
|
20250218,183300,1181364030,3950,3950,3950,3950,0
|
|
20250218,183200,1181364030,3950,3950,3950,3950,0
|
|
20250218,183100,1181364030,3950,3950,3950,3950,0
|
|
20250218,183000,1181364030,3950,3950,3950,3950,0
|
|
20250218,182900,1181364030,3950,3950,3950,3950,0
|
|
20250218,182800,1181364030,3950,3950,3950,3950,0
|
|
20250218,182700,1181364030,3950,3950,3950,3950,0
|
|
20250218,182600,1181364030,3950,3950,3950,3950,0
|
|
20250218,182500,1181364030,3950,3950,3950,3950,0
|
|
20250218,182400,1181364030,3950,3950,3950,3950,0
|
|
20250218,182300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,182200,1181364030,3950,3950,3950,3950,0
|
|
20250218,182100,1181364030,3950,3950,3950,3950,0
|
|
20250218,182000,1181364030,3950,3950,3950,3950,0
|
|
20250218,181900,1181364030,3950,3950,3950,3950,0
|
|
20250218,181800,1181364030,3950,3950,3950,3950,0
|
|
20250218,181700,1181364030,3950,3950,3950,3950,0
|
|
20250218,181600,1181364030,3950,3950,3950,3950,0
|
|
20250218,181500,1181364030,3950,3950,3950,3950,0
|
|
20250218,181400,1181364030,3950,3950,3950,3950,0
|
|
20250218,181300,1181364030,3950,3950,3950,3950,0
|
|
20250218,181200,1181364030,3950,3950,3950,3950,0
|
|
20250218,181100,1181364030,3950,3950,3950,3950,0
|
|
20250218,181000,1181364030,3950,3950,3950,3950,0
|
|
20250218,180900,1181364030,3950,3950,3950,3950,0
|
|
20250218,180800,1181364030,3950,3950,3950,3950,0
|
|
20250218,180700,1181364030,3950,3950,3950,3950,0
|
|
20250218,180600,1181364030,3950,3950,3950,3950,0
|
|
20250218,180500,1181364030,3950,3950,3950,3950,0
|
|
20250218,180400,1181364030,3950,3950,3950,3950,0
|
|
20250218,180300,1181364030,3950,3950,3950,3950,0
|
|
20250218,180200,1181364030,3950,3950,3950,3950,0
|
|
20250218,180100,1181364030,3950,3950,3950,3950,0
|
|
20250218,180000,1181364030,3950,3950,3950,3950,0
|
|
20250218,175900,1181364030,3950,3950,3950,3950,0
|
|
20250218,175800,1181364030,3950,3950,3950,3950,0
|
|
20250218,175700,1181364030,3950,3950,3950,3950,0
|
|
20250218,175600,1181364030,3950,3950,3950,3950,0
|
|
20250218,175500,1181364030,3950,3950,3950,3950,0
|
|
20250218,175400,1181364030,3950,3950,3950,3950,0
|
|
20250218,175300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,175200,1181364030,3950,3950,3950,3950,0
|
|
20250218,175100,1181364030,3950,3950,3950,3950,0
|
|
20250218,175000,1181364030,3950,3950,3950,3950,0
|
|
20250218,174900,1181364030,3950,3950,3950,3950,0
|
|
20250218,174800,1181364030,3950,3950,3950,3950,0
|
|
20250218,174700,1181364030,3950,3950,3950,3950,0
|
|
20250218,174600,1181364030,3950,3950,3950,3950,0
|
|
20250218,174500,1181364030,3950,3950,3950,3950,0
|
|
20250218,174400,1181364030,3950,3950,3950,3950,0
|
|
20250218,174300,1181364030,3950,3950,3950,3950,0
|
|
20250218,174200,1181364030,3950,3950,3950,3950,0
|
|
20250218,174100,1181364030,3950,3950,3950,3950,0
|
|
20250218,174000,1181364030,3950,3950,3950,3950,0
|
|
20250218,173900,1181364030,3950,3950,3950,3950,0
|
|
20250218,173800,1181364030,3950,3950,3950,3950,0
|
|
20250218,173700,1181364030,3950,3950,3950,3950,0
|
|
20250218,173600,1181364030,3950,3950,3950,3950,0
|
|
20250218,173500,1181364030,3950,3950,3950,3950,0
|
|
20250218,173400,1181364030,3950,3950,3950,3950,0
|
|
20250218,173300,1181364030,3950,3950,3950,3950,0
|
|
20250218,173200,1181364030,3950,3950,3950,3950,0
|
|
20250218,173100,1181364030,3950,3950,3950,3950,0
|
|
20250218,173000,1181364030,3950,3950,3950,3950,0
|
|
20250218,172900,1181364030,3950,3950,3950,3950,0
|
|
20250218,172800,1181364030,3950,3950,3950,3950,0
|
|
20250218,172700,1181364030,3950,3950,3950,3950,0
|
|
20250218,172600,1181364030,3950,3950,3950,3950,0
|
|
20250218,172500,1181364030,3950,3950,3950,3950,0
|
|
20250218,172400,1181364030,3950,3950,3950,3950,0
|
|
20250218,172300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,172200,1181364030,3950,3950,3950,3950,0
|
|
20250218,172100,1181364030,3950,3950,3950,3950,0
|
|
20250218,172000,1181364030,3950,3950,3950,3950,0
|
|
20250218,171900,1181364030,3950,3950,3950,3950,0
|
|
20250218,171800,1181364030,3950,3950,3950,3950,0
|
|
20250218,171700,1181364030,3950,3950,3950,3950,0
|
|
20250218,171600,1181364030,3950,3950,3950,3950,0
|
|
20250218,171500,1181364030,3950,3950,3950,3950,0
|
|
20250218,171400,1181364030,3950,3950,3950,3950,0
|
|
20250218,171300,1181364030,3950,3950,3950,3950,0
|
|
20250218,171200,1181364030,3950,3950,3950,3950,0
|
|
20250218,171100,1181364030,3950,3950,3950,3950,0
|
|
20250218,171000,1181364030,3950,3950,3950,3950,0
|
|
20250218,170900,1181364030,3950,3950,3950,3950,0
|
|
20250218,170800,1181364030,3950,3950,3950,3950,0
|
|
20250218,170700,1181364030,3950,3950,3950,3950,0
|
|
20250218,170600,1181364030,3950,3950,3950,3950,0
|
|
20250218,170500,1181364030,3950,3950,3950,3950,0
|
|
20250218,170400,1181364030,3950,3950,3950,3950,0
|
|
20250218,170300,1181364030,3950,3950,3950,3950,0
|
|
20250218,170200,1181364030,3950,3950,3950,3950,0
|
|
20250218,170100,1181364030,3950,3950,3950,3950,0
|
|
20250218,170000,1181364030,3950,3950,3950,3950,0
|
|
20250218,165900,1181364030,3950,3950,3950,3950,0
|
|
20250218,165800,1181364030,3950,3950,3950,3950,0
|
|
20250218,165700,1181364030,3950,3950,3950,3950,0
|
|
20250218,165600,1181364030,3950,3950,3950,3950,0
|
|
20250218,165500,1181364030,3950,3950,3950,3950,0
|
|
20250218,165400,1181364030,3950,3950,3950,3950,0
|
|
20250218,165300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,165200,1181364030,3950,3950,3950,3950,0
|
|
20250218,165100,1181364030,3950,3950,3950,3950,0
|
|
20250218,165000,1181364030,3950,3950,3950,3950,0
|
|
20250218,164900,1181364030,3950,3950,3950,3950,0
|
|
20250218,164800,1181364030,3950,3950,3950,3950,0
|
|
20250218,164700,1181364030,3950,3950,3950,3950,0
|
|
20250218,164600,1181364030,3950,3950,3950,3950,0
|
|
20250218,164500,1181364030,3950,3950,3950,3950,0
|
|
20250218,164400,1181364030,3950,3950,3950,3950,0
|
|
20250218,164300,1181364030,3950,3950,3950,3950,0
|
|
20250218,164200,1181364030,3950,3950,3950,3950,0
|
|
20250218,164100,1181364030,3950,3950,3950,3950,0
|
|
20250218,164000,1181364030,3950,3950,3950,3950,0
|
|
20250218,163900,1181364030,3950,3950,3950,3950,0
|
|
20250218,163800,1181364030,3950,3950,3950,3950,0
|
|
20250218,163700,1181364030,3950,3950,3950,3950,0
|
|
20250218,163600,1181364030,3950,3950,3950,3950,0
|
|
20250218,163500,1181364030,3950,3950,3950,3950,0
|
|
20250218,163400,1181364030,3950,3950,3950,3950,0
|
|
20250218,163300,1181364030,3950,3950,3950,3950,0
|
|
20250218,163200,1181364030,3950,3950,3950,3950,0
|
|
20250218,163100,1181364030,3950,3950,3950,3950,0
|
|
20250218,163000,1181364030,3950,3950,3950,3950,0
|
|
20250218,162900,1181364030,3950,3950,3950,3950,0
|
|
20250218,162800,1181364030,3950,3950,3950,3950,0
|
|
20250218,162700,1181364030,3950,3950,3950,3950,0
|
|
20250218,162600,1181364030,3950,3950,3950,3950,0
|
|
20250218,162500,1181364030,3950,3950,3950,3950,0
|
|
20250218,162400,1181364030,3950,3950,3950,3950,0
|
|
20250218,162300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,162200,1181364030,3950,3950,3950,3950,0
|
|
20250218,162100,1181364030,3950,3950,3950,3950,0
|
|
20250218,162000,1181364030,3950,3950,3950,3950,0
|
|
20250218,161900,1181364030,3950,3950,3950,3950,0
|
|
20250218,161800,1181364030,3950,3950,3950,3950,0
|
|
20250218,161700,1181364030,3950,3950,3950,3950,0
|
|
20250218,161600,1181364030,3950,3950,3950,3950,0
|
|
20250218,161500,1181364030,3950,3950,3950,3950,0
|
|
20250218,161400,1181364030,3950,3950,3950,3950,0
|
|
20250218,161300,1181364030,3950,3950,3950,3950,0
|
|
20250218,161200,1181364030,3950,3950,3950,3950,0
|
|
20250218,161100,1181364030,3950,3950,3950,3950,0
|
|
20250218,161000,1181364030,3950,3950,3950,3950,0
|
|
20250218,160900,1181364030,3950,3950,3950,3950,0
|
|
20250218,160800,1181364030,3950,3950,3950,3950,0
|
|
20250218,160700,1181364030,3950,3950,3950,3950,0
|
|
20250218,160600,1181364030,3950,3950,3950,3950,0
|
|
20250218,160500,1181364030,3950,3950,3950,3950,0
|
|
20250218,160400,1181364030,3950,3950,3950,3950,0
|
|
20250218,160300,1181364030,3950,3950,3950,3950,0
|
|
20250218,160200,1181364030,3950,3950,3950,3950,0
|
|
20250218,160100,1181364030,3950,3950,3950,3950,0
|
|
20250218,160000,1181364030,3950,3950,3950,3950,0
|
|
20250218,155900,1181364030,3950,3950,3950,3950,0
|
|
20250218,155800,1181364030,3950,3950,3950,3950,0
|
|
20250218,155700,1181364030,3950,3950,3950,3950,0
|
|
20250218,155600,1181364030,3950,3950,3950,3950,0
|
|
20250218,155500,1181364030,3950,3950,3950,3950,0
|
|
20250218,155400,1181364030,3950,3950,3950,3950,0
|
|
20250218,155300,1181364030,3950,3950,3950,3950,1632
|
|
20250218,155200,1181364030,3950,3950,3950,3950,0
|
|
20250218,155100,1181364030,3950,3950,3950,3950,0
|
|
20250218,155000,1181364030,3950,3950,3950,3950,0
|
|
20250218,154900,1181364030,3950,3950,3950,3950,0
|
|
20250218,154800,1181364030,3950,3950,3950,3950,0
|
|
20250218,154700,1181364030,3950,3950,3950,3950,0
|
|
20250218,154600,1181364030,3950,3950,3950,3950,0
|
|
20250218,154500,1181364030,3950,3950,3950,3950,0
|
|
20250218,154400,1181364030,3950,3950,3950,3950,0
|
|
20250218,154300,1181364030,3950,3950,3950,3950,0
|
|
20250218,154200,1181364030,3950,3950,3950,3950,0
|
|
20250218,154100,1181364030,3950,3950,3950,3950,0
|
|
20250218,154000,1181364030,3950,3950,3950,3950,0
|
|
20250218,153900,1181364030,3950,3950,3950,3950,0
|
|
20250218,153800,1181364030,3950,3950,3950,3950,0
|
|
20250218,153700,1181364030,3950,3950,3950,3950,0
|
|
20250218,153600,1181364030,3950,3950,3950,3950,0
|
|
20250218,153500,1181364030,3950,3950,3950,3950,0
|
|
20250218,153400,1181364030,3950,3950,3950,3950,0
|
|
20250218,153300,1181364030,3950,3950,3950,3950,0
|
|
20250218,153200,1181364030,3950,3950,3950,3950,0
|
|
20250218,153100,1181364030,3950,3950,3950,3950,0
|
|
20250218,153000,1181364030,3950,3950,3950,3950,1632
|
|
20250218,152900,1174917630,3950,3950,3950,3950,0
|
|
20250218,152800,1174917630,3950,3950,3950,3950,0
|
|
20250218,152700,1174917630,3950,3950,3950,3950,0
|
|
20250218,152600,1174917630,3950,3950,3950,3950,0
|
|
20250218,152500,1174917630,3950,3950,3950,3950,0
|
|
20250218,152400,1174917630,3950,3950,3950,3950,0
|
|
20250218,152300,1174917630,3950,3950,3950,3950,0
|
|
20250218,152200,1174917630,3950,3950,3950,3950,0
|
|
20250218,152100,1174917630,3950,3950,3950,3950,0
|
|
20250218,152000,1174917630,3950,3950,3950,3950,0
|
|
20250218,151900,1174917630,3950,3950,3950,3940,1108
|
|
20250218,151800,1170546815,3950,3945,3950,3940,867
|
|
20250218,151700,1167125485,3945,3940,3945,3940,1156
|
|
20250218,151600,1162567770,3940,3930,3940,3930,3988
|
|
20250218,151500,1146878850,3925,3905,3925,3905,1407
|
|
20250218,151400,1141366785,3910,3915,3915,3910,2985
|
|
20250218,151300,1129692930,3915,3915,3915,3915,166
|
|
20250218,151200,1129043040,3920,3905,3920,3905,2864
|
|
20250218,151100,1117829445,3900,3900,3900,3900,173
|
|
20250218,151000,1117154745,3900,3910,3910,3900,21
|
|
20250218,150900,1117072835,3890,3915,3915,3890,445
|
|
20250218,150800,1115341330,3910,3890,3910,3890,1261
|
|
20250218,150700,1110423380,3900,3900,3900,3900,329
|
|
20250218,150600,1109140280,3900,3880,3900,3880,3564
|
|
20250218,150500,1095291285,3880,3870,3880,3870,1772
|
|
20250218,150400,1088429230,3865,3860,3865,3860,551
|
|
20250218,150300,1086302120,3850,3840,3850,3840,1914
|
|
20250218,150200,1078938410,3825,3825,3825,3825,0
|
|
20250218,150100,1078938410,3825,3825,3825,3825,1251
|
|
20250218,150000,1074153335,3825,3830,3840,3825,2027
|
|
20250218,145900,1066393350,3840,3840,3840,3840,0
|
|
20250218,145800,1066393350,3840,3840,3840,3840,0
|
|
20250218,145700,1066393350,3840,3840,3840,3840,0
|
|
20250218,145600,1066393350,3840,3840,3840,3840,0
|
|
20250218,145500,1066393350,3840,3840,3840,3840,0
|
|
20250218,145400,1066393350,3840,3840,3840,3840,0
|
|
20250218,145300,1066393350,3840,3835,3840,3835,1001
|
|
20250218,145200,1062551205,3835,3835,3835,3835,0
|
|
20250218,145100,1062551205,3835,3835,3835,3835,0
|
|
20250218,145000,1062551205,3835,3835,3835,3835,0
|
|
20250218,144900,1062551205,3835,3835,3835,3835,304
|
|
20250218,144800,1061385365,3850,3850,3850,3850,0
|
|
20250218,144700,1061385365,3850,3840,3850,3840,2184
|
|
20250218,144600,1052991525,3840,3845,3845,3840,150
|
|
20250218,144500,1052415510,3860,3860,3860,3860,0
|
|
20250218,144400,1052415510,3860,3865,3865,3850,3142
|
|
20250218,144300,1040318740,3870,3870,3870,3870,0
|
|
20250218,144200,1040318740,3870,3850,3870,3850,1287
|
|
20250218,144100,1035363450,3850,3850,3850,3850,4
|
|
20250218,144000,1035348050,3850,3840,3850,3840,6
|
|
20250218,143900,1035324990,3840,3830,3850,3830,1876
|
|
20250218,143800,1028125860,3825,3825,3825,3825,0
|
|
20250218,143700,1028125860,3825,3825,3825,3825,0
|
|
20250218,143600,1028125860,3825,3825,3825,3825,0
|
|
20250218,143500,1028125860,3825,3825,3825,3825,0
|
|
20250218,143400,1028125860,3825,3825,3825,3825,0
|
|
20250218,143300,1028125860,3825,3825,3825,3825,0
|
|
20250218,143200,1028125860,3825,3825,3825,3825,1
|
|
20250218,143100,1028122035,3825,3825,3825,3825,3
|
|
20250218,143000,1028110560,3830,3830,3830,3830,2
|
|
20250218,142900,1028102900,3830,3830,3830,3830,25
|
|
20250218,142800,1028007150,3830,3830,3830,3830,0
|
|
20250218,142700,1028007150,3830,3830,3830,3830,0
|
|
20250218,142600,1028007150,3830,3830,3830,3830,0
|
|
20250218,142500,1028007150,3830,3830,3830,3830,0
|
|
20250218,142400,1028007150,3830,3830,3830,3830,0
|
|
20250218,142300,1028007150,3830,3830,3830,3830,0
|
|
20250218,142200,1028007150,3830,3830,3830,3830,0
|
|
20250218,142100,1028007150,3830,3830,3830,3830,0
|
|
20250218,142000,1028007150,3830,3830,3830,3830,0
|
|
20250218,141900,1028007150,3830,3825,3830,3825,429
|
|
20250218,141800,1026366220,3835,3835,3835,3835,0
|
|
20250218,141700,1026366220,3835,3835,3835,3835,0
|
|
20250218,141600,1026366220,3835,3835,3835,3835,0
|
|
20250218,141500,1026366220,3835,3835,3835,3835,0
|
|
20250218,141400,1026366220,3835,3835,3835,3835,0
|
|
20250218,141300,1026366220,3835,3835,3835,3835,0
|
|
20250218,141200,1026366220,3835,3835,3835,3835,0
|
|
20250218,141100,1026366220,3835,3835,3835,3835,0
|
|
20250218,141000,1026366220,3835,3835,3835,3835,0
|
|
20250218,140900,1026366220,3835,3835,3835,3835,0
|
|
20250218,140800,1026366220,3835,3835,3835,3835,0
|
|
20250218,140700,1026366220,3835,3835,3835,3835,0
|
|
20250218,140600,1026366220,3835,3835,3835,3835,1
|
|
20250218,140500,1026362385,3830,3830,3830,3830,0
|
|
20250218,140400,1026362385,3830,3830,3830,3830,115
|
|
20250218,140300,1025921935,3835,3835,3835,3835,0
|
|
20250218,140200,1025921935,3835,3835,3835,3835,146
|
|
20250218,140100,1025362025,3835,3835,3835,3835,0
|
|
20250218,140000,1025362025,3835,3835,3835,3835,3
|
|
20250218,135900,1025350520,3840,3840,3840,3840,2
|
|
20250218,135800,1025342840,3835,3835,3835,3835,1100
|
|
20250218,135700,1021124340,3835,3835,3835,3835,0
|
|
20250218,135600,1021124340,3835,3835,3835,3835,50
|
|
20250218,135500,1020932590,3835,3835,3835,3835,3
|
|
20250218,135400,1020921085,3835,3835,3835,3835,1
|
|
20250218,135300,1020917250,3840,3840,3840,3840,0
|
|
20250218,135200,1020917250,3840,3840,3840,3840,0
|
|
20250218,135100,1020917250,3840,3840,3840,3840,0
|
|
20250218,135000,1020917250,3840,3840,3840,3840,0
|
|
20250218,134900,1020917250,3840,3840,3840,3840,0
|
|
20250218,134800,1020917250,3840,3840,3840,3840,0
|
|
20250218,134700,1020917250,3840,3840,3840,3840,0
|
|
20250218,134600,1020917250,3840,3840,3840,3840,0
|
|
20250218,134500,1020917250,3840,3840,3840,3840,0
|
|
20250218,134400,1020917250,3840,3840,3840,3840,0
|
|
20250218,134300,1020917250,3840,3840,3840,3840,0
|
|
20250218,134200,1020917250,3840,3840,3840,3840,0
|
|
20250218,134100,1020917250,3840,3840,3840,3840,0
|
|
20250218,134000,1020917250,3840,3840,3840,3840,0
|
|
20250218,133900,1020917250,3840,3840,3840,3840,0
|
|
20250218,133800,1020917250,3840,3840,3840,3840,0
|
|
20250218,133700,1020917250,3840,3840,3840,3840,0
|
|
20250218,133600,1020917250,3840,3840,3840,3840,0
|
|
20250218,133500,1020917250,3840,3840,3840,3840,0
|
|
20250218,133400,1020917250,3840,3840,3840,3840,0
|
|
20250218,133300,1020917250,3840,3830,3840,3830,1000
|
|
20250218,133200,1017080450,3830,3830,3830,3830,50
|
|
20250218,133100,1016888950,3830,3830,3830,3830,0
|
|
20250218,133000,1016888950,3830,3830,3830,3830,1
|
|
20250218,132900,1016885120,3830,3830,3830,3830,0
|
|
20250218,132800,1016885120,3830,3830,3830,3830,0
|
|
20250218,132700,1016885120,3830,3830,3830,3830,0
|
|
20250218,132600,1016885120,3830,3830,3830,3830,0
|
|
20250218,132500,1016885120,3830,3830,3830,3830,0
|
|
20250218,132400,1016885120,3830,3830,3830,3830,0
|
|
20250218,132300,1016885120,3830,3830,3830,3830,0
|
|
20250218,132200,1016885120,3830,3830,3830,3830,0
|
|
20250218,132100,1016885120,3830,3830,3830,3830,0
|
|
20250218,132000,1016885120,3830,3830,3830,3830,0
|
|
20250218,131900,1016885120,3830,3830,3830,3830,0
|
|
20250218,131800,1016885120,3830,3830,3830,3830,0
|
|
20250218,131700,1016885120,3830,3830,3830,3830,1
|
|
20250218,131600,1016881290,3830,3830,3830,3830,0
|
|
20250218,131500,1016881290,3830,3830,3830,3830,0
|
|
20250218,131400,1016881290,3830,3830,3830,3830,0
|
|
20250218,131300,1016881290,3830,3830,3830,3830,0
|
|
20250218,131200,1016881290,3830,3830,3830,3830,0
|
|
20250218,131100,1016881290,3830,3830,3830,3830,0
|
|
20250218,131000,1016881290,3830,3830,3830,3830,3
|
|
20250218,130900,1016869800,3825,3825,3825,3825,0
|
|
20250218,130800,1016869800,3825,3825,3825,3825,318
|
|
20250218,130700,1015653450,3830,3830,3830,3830,0
|
|
20250218,130600,1015653450,3830,3830,3830,3830,0
|
|
20250218,130500,1015653450,3830,3830,3830,3830,0
|
|
20250218,130400,1015653450,3830,3830,3830,3830,0
|
|
20250218,130300,1015653450,3830,3830,3830,3830,0
|
|
20250218,130200,1015653450,3830,3825,3830,3825,16
|
|
20250218,130100,1015592240,3825,3825,3825,3825,1
|
|
20250218,130000,1015588415,3825,3825,3825,3825,5
|
|
20250218,125900,1015569290,3830,3830,3830,3830,4
|
|
20250218,125800,1015553970,3835,3835,3835,3835,189
|
|
20250218,125700,1014829155,3840,3840,3840,3840,0
|
|
20250218,125600,1014829155,3840,3840,3840,3840,0
|
|
20250218,125500,1014829155,3840,3840,3840,3840,0
|
|
20250218,125400,1014829155,3840,3840,3840,3840,0
|
|
20250218,125300,1014829155,3840,3840,3840,3840,5
|
|
20250218,125200,1014809955,3840,3840,3840,3840,15
|
|
20250218,125100,1014752355,3835,3835,3835,3835,87
|
|
20250218,125000,1014418710,3840,3835,3840,3835,230
|
|
20250218,124900,1013536650,3835,3840,3840,3835,21
|
|
20250218,124800,1013456065,3850,3840,3850,3840,2228
|
|
20250218,124700,1004888990,3840,3840,3840,3840,1602
|
|
20250218,124600,998737310,3840,3840,3840,3840,30
|
|
20250218,124500,998622110,3840,3830,3840,3830,1708
|
|
20250218,124400,992063425,3830,3820,3830,3820,2604
|
|
20250218,124300,982105140,3815,3815,3815,3815,106
|
|
20250218,124200,981700750,3815,3815,3815,3815,200
|
|
20250218,124100,980937750,3810,3810,3810,3810,1257
|
|
20250218,124000,976148580,3810,3815,3815,3810,200
|
|
20250218,123900,975386565,3815,3815,3815,3815,1
|
|
20250218,123800,975382750,3815,3815,3815,3815,106
|
|
20250218,123700,974978360,3820,3820,3820,3820,0
|
|
20250218,123600,974978360,3820,3820,3820,3820,0
|
|
20250218,123500,974978360,3820,3820,3820,3820,2
|
|
20250218,123400,974970720,3815,3820,3820,3815,63
|
|
20250218,123300,974730065,3820,3820,3820,3820,20
|
|
20250218,123200,974653665,3820,3820,3820,3820,0
|
|
20250218,123100,974653665,3820,3820,3820,3820,0
|
|
20250218,123000,974653665,3820,3820,3820,3820,0
|
|
20250218,122900,974653665,3820,3820,3820,3820,0
|
|
20250218,122800,974653665,3820,3810,3820,3810,101
|
|
20250218,122700,974268805,3810,3810,3810,3810,50
|
|
20250218,122600,974078305,3810,3810,3810,3810,0
|
|
20250218,122500,974078305,3810,3810,3810,3810,0
|
|
20250218,122400,974078305,3810,3810,3810,3810,2
|
|
20250218,122300,974070685,3810,3810,3810,3810,0
|
|
20250218,122200,974070685,3810,3810,3810,3810,0
|
|
20250218,122100,974070685,3810,3810,3810,3810,2
|
|
20250218,122000,974063065,3810,3805,3810,3805,116
|
|
20250218,121900,973621670,3800,3800,3800,3800,324
|
|
20250218,121800,972390470,3800,3800,3800,3800,0
|
|
20250218,121700,972390470,3800,3795,3800,3795,1000
|
|
20250218,121600,968591515,3795,3795,3795,3795,0
|
|
20250218,121500,968591515,3795,3795,3795,3795,0
|
|
20250218,121400,968591515,3795,3795,3795,3795,0
|
|
20250218,121300,968591515,3795,3795,3795,3795,0
|
|
20250218,121200,968591515,3795,3795,3795,3795,0
|
|
20250218,121100,968591515,3795,3795,3795,3795,0
|
|
20250218,121000,968591515,3795,3795,3795,3795,0
|
|
20250218,120900,968591515,3795,3795,3795,3795,0
|
|
20250218,120800,968591515,3795,3795,3795,3795,0
|
|
20250218,120700,968591515,3795,3795,3795,3795,0
|
|
20250218,120600,968591515,3795,3795,3795,3795,0
|
|
20250218,120500,968591515,3795,3795,3795,3795,0
|
|
20250218,120400,968591515,3795,3795,3795,3795,11
|
|
20250218,120300,968549770,3795,3795,3795,3795,0
|
|
20250218,120200,968549770,3795,3795,3795,3795,0
|
|
20250218,120100,968549770,3795,3795,3795,3795,1
|
|
20250218,120000,968545975,3795,3795,3795,3795,0
|
|
20250218,115900,968545975,3795,3795,3795,3795,0
|
|
20250218,115800,968545975,3795,3795,3795,3795,1
|
|
20250218,115700,968542180,3790,3790,3790,3790,0
|
|
20250218,115600,968542180,3790,3790,3790,3790,0
|
|
20250218,115500,968542180,3790,3790,3790,3790,14
|
|
20250218,115400,968489120,3795,3795,3795,3795,0
|
|
20250218,115300,968489120,3795,3800,3800,3795,19
|
|
20250218,115200,968416990,3800,3790,3800,3790,1793
|
|
20250218,115100,961621505,3785,3790,3790,3785,7
|
|
20250218,115000,961594980,3790,3790,3790,3790,10
|
|
20250218,114900,961557080,3790,3790,3790,3790,0
|
|
20250218,114800,961557080,3790,3790,3790,3790,1
|
|
20250218,114700,961553290,3790,3790,3790,3790,1
|
|
20250218,114600,961549500,3790,3790,3790,3790,0
|
|
20250218,114500,961549500,3790,3790,3790,3790,0
|
|
20250218,114400,961549500,3790,3790,3790,3790,0
|
|
20250218,114300,961549500,3790,3785,3790,3785,88
|
|
20250218,114200,961216395,3785,3785,3790,3785,808
|
|
20250218,114100,958158110,3785,3785,3785,3785,5
|
|
20250218,114000,958139185,3785,3780,3785,3775,756
|
|
20250218,113900,955281575,3790,3780,3790,3780,1466
|
|
20250218,113800,949739940,3780,3780,3780,3780,0
|
|
20250218,113700,949739940,3780,3780,3780,3780,3
|
|
20250218,113600,949728600,3780,3775,3780,3775,298
|
|
20250218,113500,948603585,3775,3775,3775,3775,1
|
|
20250218,113400,948599810,3775,3775,3775,3775,2
|
|
20250218,113300,948592260,3775,3770,3775,3765,23
|
|
20250218,113200,948505555,3775,3775,3775,3775,12
|
|
20250218,113100,948460255,3775,3775,3775,3775,0
|
|
20250218,113000,948460255,3775,3775,3775,3775,0
|
|
20250218,112900,948460255,3775,3775,3775,3775,0
|
|
20250218,112800,948460255,3775,3775,3775,3775,0
|
|
20250218,112700,948460255,3775,3775,3775,3775,2
|
|
20250218,112600,948452705,3775,3775,3775,3775,16
|
|
20250218,112500,948392305,3775,3775,3775,3775,3
|
|
20250218,112400,948380980,3780,3770,3780,3770,700
|
|
20250218,112300,945741710,3770,3770,3770,3770,0
|
|
20250218,112200,945741710,3770,3765,3770,3765,34
|
|
20250218,112100,945613695,3770,3770,3770,3770,3
|
|
20250218,112000,945602385,3770,3770,3770,3770,5
|
|
20250218,111900,945583535,3770,3770,3770,3770,6
|
|
20250218,111800,945560915,3770,3765,3770,3765,425
|
|
20250218,111700,943960755,3765,3760,3765,3760,371
|
|
20250218,111600,942565685,3760,3760,3760,3760,0
|
|
20250218,111500,942565685,3760,3760,3760,3760,0
|
|
20250218,111400,942565685,3760,3760,3760,3760,100
|
|
20250218,111300,942189685,3760,3750,3760,3750,298
|
|
20250218,111200,941072155,3750,3750,3750,3745,27
|
|
20250218,111100,940970955,3750,3750,3750,3750,104
|
|
20250218,111000,940580955,3750,3750,3750,3750,0
|
|
20250218,110900,940580955,3750,3745,3750,3745,34
|
|
20250218,110800,940453615,3745,3745,3745,3745,8
|
|
20250218,110700,940423655,3750,3750,3750,3750,0
|
|
20250218,110600,940423655,3750,3750,3750,3750,0
|
|
20250218,110500,940423655,3750,3750,3750,3750,0
|
|
20250218,110400,940423655,3750,3750,3750,3750,0
|
|
20250218,110300,940423655,3750,3750,3750,3750,0
|
|
20250218,110200,940423655,3750,3750,3750,3750,0
|
|
20250218,110100,940423655,3750,3750,3750,3750,0
|
|
20250218,110000,940423655,3750,3745,3750,3745,138
|
|
20250218,105900,939906835,3745,3745,3745,3745,2
|
|
20250218,105800,939899345,3745,3745,3745,3745,0
|
|
20250218,105700,939899345,3745,3745,3745,3745,0
|
|
20250218,105600,939899345,3745,3745,3745,3745,103
|
|
20250218,105500,939513610,3740,3740,3740,3740,0
|
|
20250218,105400,939513610,3740,3740,3740,3740,1
|
|
20250218,105300,939509870,3745,3745,3745,3745,0
|
|
20250218,105200,939509870,3745,3745,3745,3745,0
|
|
20250218,105100,939509870,3745,3750,3750,3745,201
|
|
20250218,105000,938756125,3750,3750,3750,3750,0
|
|
20250218,104900,938756125,3750,3750,3750,3750,0
|
|
20250218,104800,938756125,3750,3750,3750,3750,100
|
|
20250218,104700,938381125,3750,3750,3750,3750,0
|
|
20250218,104600,938381125,3750,3735,3750,3730,7
|
|
20250218,104500,938354970,3750,3750,3750,3750,0
|
|
20250218,104400,938354970,3750,3745,3750,3745,302
|
|
20250218,104300,937222790,3730,3735,3735,3730,1100
|
|
20250218,104200,933119785,3745,3745,3745,3745,200
|
|
20250218,104100,932370785,3745,3745,3745,3745,0
|
|
20250218,104000,932370785,3745,3745,3745,3745,1
|
|
20250218,103900,932367040,3750,3750,3750,3750,1
|
|
20250218,103800,932363290,3750,3735,3750,3735,502
|
|
20250218,103700,930482675,3735,3745,3745,3735,1453
|
|
20250218,103600,925050210,3755,3755,3755,3755,0
|
|
20250218,103500,925050210,3755,3755,3755,3755,0
|
|
20250218,103400,925050210,3755,3750,3755,3750,51
|
|
20250218,103300,924858835,3760,3760,3760,3760,0
|
|
20250218,103200,924858835,3760,3760,3760,3760,0
|
|
20250218,103100,924858835,3760,3760,3760,3745,225
|
|
20250218,103000,924016165,3755,3750,3755,3750,416
|
|
20250218,102900,922456100,3750,3750,3750,3750,0
|
|
20250218,102800,922456100,3750,3750,3750,3750,0
|
|
20250218,102700,922456100,3750,3750,3750,3750,150
|
|
20250218,102600,921893600,3750,3750,3750,3750,0
|
|
20250218,102500,921893600,3750,3740,3750,3740,1000
|
|
20250218,102400,918146050,3740,3735,3740,3735,3
|
|
20250218,102300,918134835,3745,3740,3745,3740,564
|
|
20250218,102200,916025460,3740,3740,3740,3740,5
|
|
20250218,102100,916006760,3740,3740,3740,3740,275
|
|
20250218,102000,914978260,3740,3730,3740,3730,551
|
|
20250218,101900,912920735,3730,3725,3730,3725,1739
|
|
20250218,101800,906440150,3725,3705,3725,3705,2647
|
|
20250218,101700,896614275,3705,3710,3710,3700,9
|
|
20250218,101600,896580940,3695,3715,3725,3690,5125
|
|
20250218,101500,877593600,3715,3710,3715,3710,3
|
|
20250218,101400,877582465,3715,3715,3715,3715,306
|
|
20250218,101300,876445675,3715,3695,3725,3695,3232
|
|
20250218,101200,864472120,3695,3695,3695,3695,1
|
|
20250218,101100,864468425,3690,3680,3700,3680,2007
|
|
20250218,101000,857080525,3680,3700,3700,3680,1774
|
|
20250218,100900,850519020,3700,3755,3755,3700,23309
|
|
20250218,100800,763894290,3760,3760,3760,3760,0
|
|
20250218,100700,763894290,3760,3790,3790,3745,30822
|
|
20250218,100600,648158435,3790,3790,3790,3790,711
|
|
20250218,100500,645463745,3795,3795,3795,3795,100
|
|
20250218,100400,645084245,3795,3795,3795,3795,155
|
|
20250218,100300,644496020,3795,3795,3795,3795,0
|
|
20250218,100200,644496020,3795,3795,3795,3795,0
|
|
20250218,100100,644496020,3795,3795,3795,3795,0
|
|
20250218,100000,644496020,3795,3795,3795,3795,0
|
|
20250218,095900,644496020,3795,3795,3795,3795,0
|
|
20250218,095800,644496020,3795,3795,3795,3795,1
|
|
20250218,095700,644492225,3795,3795,3795,3795,182
|
|
20250218,095600,643801535,3795,3795,3795,3795,0
|
|
20250218,095500,643801535,3795,3795,3795,3795,0
|
|
20250218,095400,643801535,3795,3795,3795,3795,0
|
|
20250218,095300,643801535,3795,3795,3795,3795,172
|
|
20250218,095200,643148795,3800,3800,3800,3800,0
|
|
20250218,095100,643148795,3800,3800,3800,3800,0
|
|
20250218,095000,643148795,3800,3800,3800,3800,0
|
|
20250218,094900,643148795,3800,3780,3800,3780,1771
|
|
20250218,094800,636435755,3780,3780,3780,3780,0
|
|
20250218,094700,636435755,3780,3780,3780,3780,200
|
|
20250218,094600,635679755,3780,3780,3780,3780,100
|
|
20250218,094500,635301755,3780,3765,3780,3765,1845
|
|
20250218,094400,628340330,3750,3740,3750,3740,1837
|
|
20250218,094300,621463115,3740,3740,3740,3740,106
|
|
20250218,094200,621066675,3745,3735,3745,3720,5622
|
|
20250218,094100,600092360,3730,3780,3780,3730,12358
|
|
20250218,094000,553681155,3785,3790,3790,3785,199
|
|
20250218,093900,552927935,3790,3790,3790,3790,0
|
|
20250218,093800,552927935,3790,3775,3790,3775,22
|
|
20250218,093700,552844585,3775,3780,3780,3775,1700
|
|
20250218,093600,546422955,3780,3785,3785,3780,400
|
|
20250218,093500,544910900,3780,3780,3780,3780,0
|
|
20250218,093400,544910900,3780,3780,3780,3780,0
|
|
20250218,093300,544910900,3780,3780,3780,3780,1473
|
|
20250218,093200,539342960,3780,3785,3785,3780,4383
|
|
20250218,093100,522767215,3785,3800,3800,3785,101
|
|
20250218,093000,522384915,3780,3780,3780,3780,872
|
|
20250218,092900,519088755,3800,3800,3800,3795,230
|
|
20250218,092800,518215565,3810,3795,3815,3795,2714
|
|
20250218,092700,507900110,3795,3805,3805,3795,527
|
|
20250218,092600,505897505,3770,3810,3810,3770,7367
|
|
20250218,092500,478070235,3800,3835,3835,3800,12901
|
|
20250218,092400,428899235,3820,3855,3855,3820,4568
|
|
20250218,092300,411319655,3855,3875,3875,3855,7397
|
|
20250218,092200,382728520,3875,3885,3885,3875,1794
|
|
20250218,092100,375771795,3885,3905,3905,3880,3390
|
|
20250218,092000,362608605,3905,3890,3905,3890,289
|
|
20250218,091900,361481560,3910,3900,3910,3890,1461
|
|
20250218,091800,355778040,3900,3900,3900,3900,1502
|
|
20250218,091700,349920240,3900,3900,3910,3885,7520
|
|
20250218,091600,320608470,3900,3925,3925,3900,7381
|
|
20250218,091500,291746955,3930,3960,3960,3930,11618
|
|
20250218,091400,245942140,3960,3990,3990,3960,11097
|
|
20250218,091300,201873430,3990,3985,4005,3985,4228
|
|
20250218,091200,185012850,3985,4000,4000,3985,2861
|
|
20250218,091100,173610100,4015,4035,4035,4000,7439
|
|
20250218,091000,143740795,4035,4030,4040,4020,1544
|
|
20250218,090900,137505945,4025,4040,4040,4025,2396
|
|
20250218,090800,127832060,4035,4020,4035,4020,3523
|
|
20250218,090700,113629010,4020,4010,4020,4005,3426
|
|
20250218,090600,99864095,4010,4010,4010,4000,5211
|
|
20250218,090500,79015285,4010,3980,4010,3980,1435
|
|
20250218,090400,73269370,3980,3990,4000,3975,3094
|
|
20250218,090300,60907830,3990,3965,3990,3960,3924
|
|
20250218,090200,45318120,3960,3970,3970,3960,1754
|
|
20250218,090100,38355930,3965,3945,3965,3945,2657
|
|
20250218,090000,27871150,3945,3900,3945,3900,7131
|