617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,191300,136692166900,3485,3485,3485,3485,0
|
|
20250217,191200,136692166900,3485,3485,3485,3485,0
|
|
20250217,191100,136692166900,3485,3485,3485,3485,0
|
|
20250217,191000,136692166900,3485,3485,3485,3485,0
|
|
20250217,190900,136692166900,3485,3485,3485,3485,0
|
|
20250217,190800,136692166900,3485,3485,3485,3485,0
|
|
20250217,190700,136692166900,3485,3485,3485,3485,0
|
|
20250217,190600,136692166900,3485,3485,3485,3485,0
|
|
20250217,190500,136692166900,3485,3485,3485,3485,0
|
|
20250217,190400,136692166900,3485,3485,3485,3485,0
|
|
20250217,190300,136692166900,3485,3485,3485,3485,0
|
|
20250217,190200,136692166900,3485,3485,3485,3485,0
|
|
20250217,190100,136692166900,3485,3485,3485,3485,0
|
|
20250217,190000,136692166900,3485,3485,3485,3485,0
|
|
20250217,185900,136692166900,3485,3485,3485,3485,0
|
|
20250217,185800,136692166900,3485,3485,3485,3485,0
|
|
20250217,185700,136692166900,3485,3485,3485,3485,0
|
|
20250217,185600,136692166900,3485,3485,3485,3485,0
|
|
20250217,185500,136692166900,3485,3485,3485,3485,0
|
|
20250217,185400,136692166900,3485,3485,3485,3485,0
|
|
20250217,185300,136692166900,3485,3485,3485,3485,0
|
|
20250217,185200,136692166900,3485,3485,3485,3485,0
|
|
20250217,185100,136692166900,3485,3485,3485,3485,0
|
|
20250217,185000,136692166900,3485,3485,3485,3485,0
|
|
20250217,184900,136692166900,3485,3485,3485,3485,0
|
|
20250217,184800,136692166900,3485,3485,3485,3485,0
|
|
20250217,184700,136692166900,3485,3485,3485,3485,0
|
|
20250217,184600,136692166900,3485,3485,3485,3485,0
|
|
20250217,184500,136692166900,3485,3485,3485,3485,0
|
|
20250217,184400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,184300,136692166900,3485,3485,3485,3485,0
|
|
20250217,184200,136692166900,3485,3485,3485,3485,0
|
|
20250217,184100,136692166900,3485,3485,3485,3485,0
|
|
20250217,184000,136692166900,3485,3485,3485,3485,0
|
|
20250217,183900,136692166900,3485,3485,3485,3485,0
|
|
20250217,183800,136692166900,3485,3485,3485,3485,0
|
|
20250217,183700,136692166900,3485,3485,3485,3485,0
|
|
20250217,183600,136692166900,3485,3485,3485,3485,0
|
|
20250217,183500,136692166900,3485,3485,3485,3485,0
|
|
20250217,183400,136692166900,3485,3485,3485,3485,0
|
|
20250217,183300,136692166900,3485,3485,3485,3485,0
|
|
20250217,183200,136692166900,3485,3485,3485,3485,0
|
|
20250217,183100,136692166900,3485,3485,3485,3485,0
|
|
20250217,183000,136692166900,3485,3485,3485,3485,0
|
|
20250217,182900,136692166900,3485,3485,3485,3485,0
|
|
20250217,182800,136692166900,3485,3485,3485,3485,0
|
|
20250217,182700,136692166900,3485,3485,3485,3485,0
|
|
20250217,182600,136692166900,3485,3485,3485,3485,0
|
|
20250217,182500,136692166900,3485,3485,3485,3485,0
|
|
20250217,182400,136692166900,3485,3485,3485,3485,0
|
|
20250217,182300,136692166900,3485,3485,3485,3485,0
|
|
20250217,182200,136692166900,3485,3485,3485,3485,0
|
|
20250217,182100,136692166900,3485,3485,3485,3485,0
|
|
20250217,182000,136692166900,3485,3485,3485,3485,0
|
|
20250217,181900,136692166900,3485,3485,3485,3485,0
|
|
20250217,181800,136692166900,3485,3485,3485,3485,0
|
|
20250217,181700,136692166900,3485,3485,3485,3485,0
|
|
20250217,181600,136692166900,3485,3485,3485,3485,0
|
|
20250217,181500,136692166900,3485,3485,3485,3485,0
|
|
20250217,181400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,181300,136692166900,3485,3485,3485,3485,0
|
|
20250217,181200,136692166900,3485,3485,3485,3485,0
|
|
20250217,181100,136692166900,3485,3485,3485,3485,0
|
|
20250217,181000,136692166900,3485,3485,3485,3485,0
|
|
20250217,180900,136692166900,3485,3485,3485,3485,0
|
|
20250217,180800,136692166900,3485,3485,3485,3485,0
|
|
20250217,180700,136692166900,3485,3485,3485,3485,0
|
|
20250217,180600,136692166900,3485,3485,3485,3485,0
|
|
20250217,180500,136692166900,3485,3485,3485,3485,0
|
|
20250217,180400,136692166900,3485,3485,3485,3485,0
|
|
20250217,180300,136692166900,3485,3485,3485,3485,0
|
|
20250217,180200,136692166900,3485,3485,3485,3485,0
|
|
20250217,180100,136692166900,3485,3485,3485,3485,0
|
|
20250217,180000,136692166900,3485,3485,3485,3485,0
|
|
20250217,175900,136692166900,3485,3485,3485,3485,0
|
|
20250217,175800,136692166900,3485,3485,3485,3485,0
|
|
20250217,175700,136692166900,3485,3485,3485,3485,0
|
|
20250217,175600,136692166900,3485,3485,3485,3485,0
|
|
20250217,175500,136692166900,3485,3485,3485,3485,0
|
|
20250217,175400,136692166900,3485,3485,3485,3485,0
|
|
20250217,175300,136692166900,3485,3485,3485,3485,0
|
|
20250217,175200,136692166900,3485,3485,3485,3485,0
|
|
20250217,175100,136692166900,3485,3485,3485,3485,0
|
|
20250217,175000,136692166900,3485,3485,3485,3485,0
|
|
20250217,174900,136692166900,3485,3485,3485,3485,0
|
|
20250217,174800,136692166900,3485,3485,3485,3485,0
|
|
20250217,174700,136692166900,3485,3485,3485,3485,0
|
|
20250217,174600,136692166900,3485,3485,3485,3485,0
|
|
20250217,174500,136692166900,3485,3485,3485,3485,0
|
|
20250217,174400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,174300,136692166900,3485,3485,3485,3485,0
|
|
20250217,174200,136692166900,3485,3485,3485,3485,0
|
|
20250217,174100,136692166900,3485,3485,3485,3485,0
|
|
20250217,174000,136692166900,3485,3485,3485,3485,0
|
|
20250217,173900,136692166900,3485,3485,3485,3485,0
|
|
20250217,173800,136692166900,3485,3485,3485,3485,0
|
|
20250217,173700,136692166900,3485,3485,3485,3485,0
|
|
20250217,173600,136692166900,3485,3485,3485,3485,0
|
|
20250217,173500,136692166900,3485,3485,3485,3485,0
|
|
20250217,173400,136692166900,3485,3485,3485,3485,0
|
|
20250217,173300,136692166900,3485,3485,3485,3485,0
|
|
20250217,173200,136692166900,3485,3485,3485,3485,0
|
|
20250217,173100,136692166900,3485,3485,3485,3485,0
|
|
20250217,173000,136692166900,3485,3485,3485,3485,0
|
|
20250217,172900,136692166900,3485,3485,3485,3485,0
|
|
20250217,172800,136692166900,3485,3485,3485,3485,0
|
|
20250217,172700,136692166900,3485,3485,3485,3485,0
|
|
20250217,172600,136692166900,3485,3485,3485,3485,0
|
|
20250217,172500,136692166900,3485,3485,3485,3485,0
|
|
20250217,172400,136692166900,3485,3485,3485,3485,0
|
|
20250217,172300,136692166900,3485,3485,3485,3485,0
|
|
20250217,172200,136692166900,3485,3485,3485,3485,0
|
|
20250217,172100,136692166900,3485,3485,3485,3485,0
|
|
20250217,172000,136692166900,3485,3485,3485,3485,0
|
|
20250217,171900,136692166900,3485,3485,3485,3485,0
|
|
20250217,171800,136692166900,3485,3485,3485,3485,0
|
|
20250217,171700,136692166900,3485,3485,3485,3485,0
|
|
20250217,171600,136692166900,3485,3485,3485,3485,0
|
|
20250217,171500,136692166900,3485,3485,3485,3485,0
|
|
20250217,171400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,171300,136692166900,3485,3485,3485,3485,0
|
|
20250217,171200,136692166900,3485,3485,3485,3485,0
|
|
20250217,171100,136692166900,3485,3485,3485,3485,0
|
|
20250217,171000,136692166900,3485,3485,3485,3485,0
|
|
20250217,170900,136692166900,3485,3485,3485,3485,0
|
|
20250217,170800,136692166900,3485,3485,3485,3485,0
|
|
20250217,170700,136692166900,3485,3485,3485,3485,0
|
|
20250217,170600,136692166900,3485,3485,3485,3485,0
|
|
20250217,170500,136692166900,3485,3485,3485,3485,0
|
|
20250217,170400,136692166900,3485,3485,3485,3485,0
|
|
20250217,170300,136692166900,3485,3485,3485,3485,0
|
|
20250217,170200,136692166900,3485,3485,3485,3485,0
|
|
20250217,170100,136692166900,3485,3485,3485,3485,0
|
|
20250217,170000,136692166900,3485,3485,3485,3485,0
|
|
20250217,165900,136692166900,3485,3485,3485,3485,0
|
|
20250217,165800,136692166900,3485,3485,3485,3485,0
|
|
20250217,165700,136692166900,3485,3485,3485,3485,0
|
|
20250217,165600,136692166900,3485,3485,3485,3485,0
|
|
20250217,165500,136692166900,3485,3485,3485,3485,0
|
|
20250217,165400,136692166900,3485,3485,3485,3485,0
|
|
20250217,165300,136692166900,3485,3485,3485,3485,0
|
|
20250217,165200,136692166900,3485,3485,3485,3485,0
|
|
20250217,165100,136692166900,3485,3485,3485,3485,0
|
|
20250217,165000,136692166900,3485,3485,3485,3485,0
|
|
20250217,164900,136692166900,3485,3485,3485,3485,0
|
|
20250217,164800,136692166900,3485,3485,3485,3485,0
|
|
20250217,164700,136692166900,3485,3485,3485,3485,0
|
|
20250217,164600,136692166900,3485,3485,3485,3485,0
|
|
20250217,164500,136692166900,3485,3485,3485,3485,0
|
|
20250217,164400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,164300,136692166900,3485,3485,3485,3485,0
|
|
20250217,164200,136692166900,3485,3485,3485,3485,0
|
|
20250217,164100,136692166900,3485,3485,3485,3485,0
|
|
20250217,164000,136692166900,3485,3485,3485,3485,0
|
|
20250217,163900,136692166900,3485,3485,3485,3485,0
|
|
20250217,163800,136692166900,3485,3485,3485,3485,0
|
|
20250217,163700,136692166900,3485,3485,3485,3485,0
|
|
20250217,163600,136692166900,3485,3485,3485,3485,0
|
|
20250217,163500,136692166900,3485,3485,3485,3485,0
|
|
20250217,163400,136692166900,3485,3485,3485,3485,0
|
|
20250217,163300,136692166900,3485,3485,3485,3485,0
|
|
20250217,163200,136692166900,3485,3485,3485,3485,0
|
|
20250217,163100,136692166900,3485,3485,3485,3485,0
|
|
20250217,163000,136692166900,3485,3485,3485,3485,0
|
|
20250217,162900,136692166900,3485,3485,3485,3485,0
|
|
20250217,162800,136692166900,3485,3485,3485,3485,0
|
|
20250217,162700,136692166900,3485,3485,3485,3485,0
|
|
20250217,162600,136692166900,3485,3485,3485,3485,0
|
|
20250217,162500,136692166900,3485,3485,3485,3485,0
|
|
20250217,162400,136692166900,3485,3485,3485,3485,0
|
|
20250217,162300,136692166900,3485,3485,3485,3485,0
|
|
20250217,162200,136692166900,3485,3485,3485,3485,0
|
|
20250217,162100,136692166900,3485,3485,3485,3485,0
|
|
20250217,162000,136692166900,3485,3485,3485,3485,0
|
|
20250217,161900,136692166900,3485,3485,3485,3485,0
|
|
20250217,161800,136692166900,3485,3485,3485,3485,0
|
|
20250217,161700,136692166900,3485,3485,3485,3485,0
|
|
20250217,161600,136692166900,3485,3485,3485,3485,0
|
|
20250217,161500,136692166900,3485,3485,3485,3485,0
|
|
20250217,161400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,161300,136692166900,3485,3485,3485,3485,0
|
|
20250217,161200,136692166900,3485,3485,3485,3485,0
|
|
20250217,161100,136692166900,3485,3485,3485,3485,0
|
|
20250217,161000,136692166900,3485,3485,3485,3485,0
|
|
20250217,160900,136692166900,3485,3485,3485,3485,0
|
|
20250217,160800,136692166900,3485,3485,3485,3485,0
|
|
20250217,160700,136692166900,3485,3485,3485,3485,0
|
|
20250217,160600,136692166900,3485,3485,3485,3485,0
|
|
20250217,160500,136692166900,3485,3485,3485,3485,0
|
|
20250217,160400,136692166900,3485,3485,3485,3485,0
|
|
20250217,160300,136692166900,3485,3485,3485,3485,0
|
|
20250217,160200,136692166900,3485,3485,3485,3485,0
|
|
20250217,160100,136692166900,3485,3485,3485,3485,0
|
|
20250217,160000,136692166900,3485,3485,3485,3485,0
|
|
20250217,155900,136692166900,3485,3485,3485,3485,0
|
|
20250217,155800,136692166900,3485,3485,3485,3485,0
|
|
20250217,155700,136692166900,3485,3485,3485,3485,0
|
|
20250217,155600,136692166900,3485,3485,3485,3485,0
|
|
20250217,155500,136692166900,3485,3485,3485,3485,0
|
|
20250217,155400,136692166900,3485,3485,3485,3485,0
|
|
20250217,155300,136692166900,3485,3485,3485,3485,0
|
|
20250217,155200,136692166900,3485,3485,3485,3485,0
|
|
20250217,155100,136692166900,3485,3485,3485,3485,0
|
|
20250217,155000,136692166900,3485,3485,3485,3485,0
|
|
20250217,154900,136692166900,3485,3485,3485,3485,0
|
|
20250217,154800,136692166900,3485,3485,3485,3485,0
|
|
20250217,154700,136692166900,3485,3485,3485,3485,0
|
|
20250217,154600,136692166900,3485,3485,3485,3485,0
|
|
20250217,154500,136692166900,3485,3485,3485,3485,0
|
|
20250217,154400,136692166900,3485,3485,3485,3485,399533
|
|
20250217,154300,136692166900,3485,3485,3485,3485,0
|
|
20250217,154200,136692166900,3485,3485,3485,3485,0
|
|
20250217,154100,136692166900,3485,3485,3485,3485,0
|
|
20250217,154000,136692166900,3485,3485,3485,3485,0
|
|
20250217,153900,136692166900,3485,3485,3485,3485,0
|
|
20250217,153800,136692166900,3485,3485,3485,3485,0
|
|
20250217,153700,136692166900,3485,3485,3485,3485,0
|
|
20250217,153600,136692166900,3485,3485,3485,3485,0
|
|
20250217,153500,136692166900,3485,3485,3485,3485,0
|
|
20250217,153400,136692166900,3485,3485,3485,3485,0
|
|
20250217,153300,136692166900,3485,3485,3485,3485,0
|
|
20250217,153200,136692166900,3485,3485,3485,3485,0
|
|
20250217,153100,136692166900,3485,3485,3485,3485,0
|
|
20250217,153000,136692166900,3485,3485,3485,3485,399533
|
|
20250217,152900,135299794395,3465,3465,3465,3465,0
|
|
20250217,152800,135299794395,3465,3465,3465,3465,0
|
|
20250217,152700,135299794395,3465,3465,3465,3465,0
|
|
20250217,152600,135299794395,3465,3465,3465,3465,0
|
|
20250217,152500,135299794395,3465,3465,3465,3465,0
|
|
20250217,152400,135299794395,3465,3465,3465,3465,0
|
|
20250217,152300,135299794395,3465,3465,3465,3465,0
|
|
20250217,152200,135299794395,3465,3465,3465,3465,0
|
|
20250217,152100,135299794395,3465,3465,3465,3465,0
|
|
20250217,152000,135299794395,3465,3465,3465,3465,0
|
|
20250217,151900,135299794395,3465,3475,3475,3455,101612
|
|
20250217,151800,134947372750,3475,3450,3480,3450,102101
|
|
20250217,151700,134593355265,3450,3450,3455,3440,92236
|
|
20250217,151600,134275267900,3450,3455,3460,3450,29260
|
|
20250217,151500,134174200735,3460,3465,3470,3455,55282
|
|
20250217,151400,133982829930,3465,3455,3465,3450,36255
|
|
20250217,151300,133857570130,3460,3450,3465,3450,36305
|
|
20250217,151200,133732158175,3450,3455,3460,3450,26801
|
|
20250217,151100,133639581760,3455,3450,3460,3440,104576
|
|
20250217,151000,133279145460,3455,3460,3465,3440,105835
|
|
20250217,150900,132914193415,3460,3455,3480,3450,133695
|
|
20250217,150800,132450371730,3450,3455,3460,3445,117513
|
|
20250217,150700,132044958640,3455,3465,3465,3450,51483
|
|
20250217,150600,131867030985,3465,3460,3470,3455,56448
|
|
20250217,150500,131671619635,3465,3475,3475,3455,65871
|
|
20250217,150400,131443532225,3475,3490,3490,3445,354986
|
|
20250217,150300,130214898125,3490,3485,3490,3480,14392
|
|
20250217,150200,130164746650,3485,3505,3510,3480,44461
|
|
20250217,150100,130009453735,3505,3500,3505,3495,17081
|
|
20250217,150000,129949630175,3500,3500,3505,3495,20699
|
|
20250217,145900,129877170025,3500,3500,3500,3495,10113
|
|
20250217,145800,129841790090,3500,3500,3510,3495,23829
|
|
20250217,145700,129758341780,3500,3490,3500,3485,18663
|
|
20250217,145600,129693251280,3490,3495,3495,3485,9461
|
|
20250217,145500,129660226365,3495,3485,3495,3480,36068
|
|
20250217,145400,129534376960,3485,3485,3495,3480,25783
|
|
20250217,145300,129444476070,3485,3485,3505,3485,25650
|
|
20250217,145200,129354800010,3490,3500,3500,3480,50175
|
|
20250217,145100,129179909745,3500,3505,3510,3490,27989
|
|
20250217,145000,129081978360,3500,3500,3505,3495,14675
|
|
20250217,144900,129030612760,3500,3495,3505,3495,23799
|
|
20250217,144800,128947366380,3500,3505,3505,3495,19772
|
|
20250217,144700,128878205430,3500,3505,3510,3500,8510
|
|
20250217,144600,128848401640,3510,3505,3510,3495,21826
|
|
20250217,144500,128772003115,3500,3485,3510,3485,83844
|
|
20250217,144400,128478520560,3480,3490,3495,3475,115453
|
|
20250217,144300,128076531370,3485,3515,3515,3485,204190
|
|
20250217,144200,127363085310,3515,3515,3520,3510,15204
|
|
20250217,144100,127309642050,3520,3515,3520,3510,24685
|
|
20250217,144000,127222886630,3520,3530,3530,3515,34494
|
|
20250217,143900,127101537125,3530,3525,3530,3520,11634
|
|
20250217,143800,127060511385,3520,3535,3535,3520,42524
|
|
20250217,143700,126910615480,3535,3545,3550,3530,22980
|
|
20250217,143600,126829312580,3545,3545,3545,3540,20273
|
|
20250217,143500,126757457650,3545,3540,3550,3535,29007
|
|
20250217,143400,126654646390,3540,3545,3550,3530,51256
|
|
20250217,143300,126473227055,3545,3545,3545,3540,41247
|
|
20250217,143200,126327041880,3545,3540,3545,3535,31874
|
|
20250217,143100,126214212065,3540,3540,3545,3530,73204
|
|
20250217,143000,125955038230,3540,3520,3545,3515,75782
|
|
20250217,142900,125687155715,3520,3520,3520,3515,9384
|
|
20250217,142800,125654138575,3515,3510,3520,3510,9871
|
|
20250217,142700,125619457805,3510,3525,3525,3510,34598
|
|
20250217,142600,125497740895,3525,3530,3530,3520,39031
|
|
20250217,142500,125360042250,3530,3520,3530,3520,19654
|
|
20250217,142400,125290703080,3520,3515,3525,3515,12575
|
|
20250217,142300,125246420895,3525,3515,3525,3510,26214
|
|
20250217,142200,125154224710,3520,3510,3520,3505,19358
|
|
20250217,142100,125086263780,3515,3535,3535,3515,48908
|
|
20250217,142000,124913885395,3535,3530,3535,3525,27372
|
|
20250217,141900,124817238270,3525,3535,3535,3525,27992
|
|
20250217,141800,124718446975,3535,3515,3535,3510,140283
|
|
20250217,141700,124223519070,3515,3510,3515,3505,17278
|
|
20250217,141600,124162873865,3505,3510,3515,3505,37139
|
|
20250217,141500,124032517090,3510,3500,3510,3490,57475
|
|
20250217,141400,123831625345,3500,3515,3515,3490,93685
|
|
20250217,141300,123503914805,3510,3515,3515,3510,15234
|
|
20250217,141200,123450433195,3515,3520,3525,3515,37889
|
|
20250217,141100,123317045140,3525,3520,3525,3515,17058
|
|
20250217,141000,123257035595,3520,3520,3525,3515,96147
|
|
20250217,140900,122918486495,3520,3515,3525,3510,34029
|
|
20250217,140800,122798708805,3515,3510,3520,3500,77606
|
|
20250217,140700,122526125815,3510,3510,3520,3505,73501
|
|
20250217,140600,122267810925,3510,3500,3515,3500,35823
|
|
20250217,140500,122142191120,3500,3505,3510,3485,179323
|
|
20250217,140400,121515197840,3510,3515,3520,3505,32720
|
|
20250217,140300,121400314570,3515,3525,3525,3515,24584
|
|
20250217,140200,121313770790,3525,3515,3525,3515,17208
|
|
20250217,140100,121253205635,3515,3515,3515,3510,39834
|
|
20250217,140000,121113330770,3515,3525,3525,3515,6805
|
|
20250217,135900,121089390115,3520,3520,3525,3520,24593
|
|
20250217,135800,121002741895,3520,3520,3525,3515,31810
|
|
20250217,135700,120890715975,3520,3515,3530,3515,94403
|
|
20250217,135600,120557819290,3515,3515,3520,3510,12260
|
|
20250217,135500,120514726935,3515,3510,3525,3505,34282
|
|
20250217,135400,120394240650,3505,3525,3525,3500,147212
|
|
20250217,135300,119877947000,3525,3505,3525,3505,109007
|
|
20250217,135200,119494874545,3510,3525,3525,3505,113786
|
|
20250217,135100,119095391885,3525,3540,3540,3520,45462
|
|
20250217,135000,118934896965,3540,3530,3540,3525,31934
|
|
20250217,134900,118822103305,3530,3525,3535,3520,31305
|
|
20250217,134800,118711769980,3525,3535,3535,3525,30241
|
|
20250217,134700,118605052880,3535,3525,3540,3520,93956
|
|
20250217,134600,118273728090,3525,3530,3535,3520,62015
|
|
20250217,134500,118055123405,3525,3540,3540,3525,46955
|
|
20250217,134400,117889355575,3540,3545,3545,3525,88290
|
|
20250217,134300,117577612605,3545,3545,3545,3530,179271
|
|
20250217,134200,116943533665,3545,3550,3565,3545,103391
|
|
20250217,134100,116576197505,3550,3570,3570,3550,85935
|
|
20250217,134000,116270412335,3565,3570,3570,3555,103758
|
|
20250217,133900,115900821660,3565,3585,3585,3565,108480
|
|
20250217,133800,115513437445,3580,3585,3585,3575,17580
|
|
20250217,133700,115450502545,3585,3575,3585,3575,20166
|
|
20250217,133600,115378315585,3580,3580,3580,3575,12744
|
|
20250217,133500,115332709885,3580,3565,3585,3565,49107
|
|
20250217,133400,115156957145,3570,3570,3580,3570,40831
|
|
20250217,133300,115011022185,3570,3570,3580,3565,62253
|
|
20250217,133200,114788883690,3570,3585,3585,3570,48901
|
|
20250217,133100,114613911365,3585,3580,3585,3570,37533
|
|
20250217,133000,114479629385,3575,3570,3585,3570,94911
|
|
20250217,132900,114140535885,3570,3590,3595,3570,143678
|
|
20250217,132800,113626145140,3585,3615,3615,3585,146454
|
|
20250217,132700,113099632730,3615,3605,3615,3605,24667
|
|
20250217,132600,113010559715,3605,3610,3610,3605,16222
|
|
20250217,132500,112952066615,3605,3610,3615,3605,10947
|
|
20250217,132400,112912561385,3610,3615,3620,3610,16039
|
|
20250217,132300,112854620150,3615,3615,3625,3615,15023
|
|
20250217,132200,112800266655,3615,3605,3625,3600,51238
|
|
20250217,132100,112615135050,3600,3615,3615,3600,49576
|
|
20250217,132000,112436326070,3615,3625,3630,3605,102686
|
|
20250217,131900,112065412415,3620,3625,3625,3620,3456
|
|
20250217,131800,112052894845,3625,3615,3635,3615,43212
|
|
20250217,131700,111896282480,3615,3615,3620,3615,29163
|
|
20250217,131600,111790849130,3615,3625,3625,3615,45048
|
|
20250217,131500,111627901290,3620,3625,3630,3620,17153
|
|
20250217,131400,111565740320,3620,3620,3630,3620,16465
|
|
20250217,131300,111506064700,3620,3635,3640,3615,91958
|
|
20250217,131200,111172700385,3635,3645,3645,3635,12619
|
|
20250217,131100,111126780080,3645,3645,3660,3640,84620
|
|
20250217,131000,110817519345,3645,3640,3650,3640,6768
|
|
20250217,130900,110792862745,3640,3640,3645,3635,14111
|
|
20250217,130800,110741506170,3640,3635,3640,3630,6978
|
|
20250217,130700,110716151955,3630,3645,3645,3630,12987
|
|
20250217,130600,110668925090,3645,3635,3645,3630,26898
|
|
20250217,130500,110570998560,3630,3640,3640,3630,12304
|
|
20250217,130400,110526314915,3635,3640,3640,3630,18762
|
|
20250217,130300,110458125580,3640,3640,3645,3635,11087
|
|
20250217,130200,110417771570,3640,3640,3645,3630,24893
|
|
20250217,130100,110327230050,3645,3645,3645,3640,5501
|
|
20250217,130000,110307184730,3645,3655,3660,3640,20471
|
|
20250217,125900,110232507220,3660,3645,3660,3645,35781
|
|
20250217,125800,110101733995,3650,3645,3650,3640,4857
|
|
20250217,125700,110084020255,3645,3630,3645,3630,12991
|
|
20250217,125600,110036763025,3635,3635,3640,3630,12348
|
|
20250217,125500,109991883825,3635,3645,3645,3635,4738
|
|
20250217,125400,109974633175,3645,3645,3650,3635,38238
|
|
20250217,125300,109835224625,3650,3650,3650,3645,6462
|
|
20250217,125200,109811638865,3650,3645,3655,3640,20559
|
|
20250217,125100,109736650250,3645,3645,3645,3640,8334
|
|
20250217,125000,109706278130,3645,3645,3645,3640,13350
|
|
20250217,124900,109657669365,3640,3645,3645,3640,10768
|
|
20250217,124800,109618470450,3645,3645,3650,3640,16039
|
|
20250217,124700,109560012725,3645,3630,3645,3630,31379
|
|
20250217,124600,109445819295,3630,3635,3635,3625,18899
|
|
20250217,124500,109377202035,3630,3640,3640,3630,19602
|
|
20250217,124400,109305984725,3640,3625,3640,3625,11850
|
|
20250217,124300,109262986780,3625,3635,3640,3625,16965
|
|
20250217,124200,109201429785,3635,3645,3645,3630,12157
|
|
20250217,124100,109157215350,3640,3640,3650,3635,28829
|
|
20250217,124000,109052255125,3640,3625,3640,3620,39685
|
|
20250217,123900,108908311255,3630,3635,3635,3625,26624
|
|
20250217,123800,108811751145,3630,3635,3635,3630,8137
|
|
20250217,123700,108782206060,3635,3635,3645,3630,28790
|
|
20250217,123600,108677483265,3635,3640,3645,3635,42282
|
|
20250217,123500,108523566750,3640,3635,3640,3630,13365
|
|
20250217,123400,108474975085,3635,3630,3635,3610,131314
|
|
20250217,123300,107999251925,3630,3635,3640,3625,121322
|
|
20250217,123200,107558653710,3635,3660,3665,3630,166796
|
|
20250217,123100,106950971000,3660,3670,3670,3660,14198
|
|
20250217,123000,106898978860,3670,3660,3670,3660,7638
|
|
20250217,122900,106870974580,3660,3660,3670,3660,16153
|
|
20250217,122800,106811800540,3665,3660,3665,3660,10340
|
|
20250217,122700,106773926565,3665,3670,3670,3660,13886
|
|
20250217,122600,106723037855,3665,3665,3670,3660,8375
|
|
20250217,122500,106692364815,3670,3665,3670,3660,34726
|
|
20250217,122400,106565173105,3670,3660,3670,3660,18181
|
|
20250217,122300,106498541325,3660,3655,3675,3655,35722
|
|
20250217,122200,106367657895,3660,3665,3670,3655,37005
|
|
20250217,122100,106232167180,3665,3685,3690,3650,193001
|
|
20250217,122000,105524805500,3685,3695,3695,3680,52261
|
|
20250217,121900,105331985435,3695,3695,3700,3680,46593
|
|
20250217,121800,105160001595,3700,3700,3700,3690,30155
|
|
20250217,121700,105048586150,3700,3685,3700,3685,38299
|
|
20250217,121600,104907291620,3685,3685,3690,3685,6548
|
|
20250217,121500,104883139965,3690,3690,3690,3685,5263
|
|
20250217,121400,104863734445,3690,3690,3690,3680,20272
|
|
20250217,121300,104789012970,3685,3680,3685,3680,14503
|
|
20250217,121200,104735601940,3680,3680,3685,3675,24695
|
|
20250217,121100,104644748735,3680,3685,3690,3680,52834
|
|
20250217,121000,104450147050,3690,3680,3690,3680,12769
|
|
20250217,120900,104403115675,3680,3675,3685,3675,10478
|
|
20250217,120800,104364540875,3675,3695,3695,3675,36577
|
|
20250217,120700,104229790475,3695,3695,3695,3690,13128
|
|
20250217,120600,104181327430,3695,3690,3695,3690,8091
|
|
20250217,120500,104151460060,3695,3705,3710,3685,33820
|
|
20250217,120400,104026423585,3705,3690,3710,3685,52554
|
|
20250217,120300,103831950530,3690,3680,3695,3680,22984
|
|
20250217,120200,103747178865,3685,3690,3690,3685,13389
|
|
20250217,120100,103697829860,3685,3675,3695,3670,22819
|
|
20250217,120000,103613752300,3675,3690,3695,3670,93773
|
|
20250217,115900,103268917555,3690,3705,3705,3685,38618
|
|
20250217,115800,103126331910,3705,3695,3705,3690,71829
|
|
20250217,115700,102860686520,3695,3685,3700,3685,16027
|
|
20250217,115600,102801499335,3690,3690,3695,3685,22178
|
|
20250217,115500,102719679795,3690,3685,3695,3685,51139
|
|
20250217,115400,102531076955,3685,3680,3685,3670,45174
|
|
20250217,115300,102364921440,3680,3680,3685,3675,20864
|
|
20250217,115200,102288121145,3680,3675,3690,3670,44715
|
|
20250217,115100,102123506725,3680,3680,3690,3675,46914
|
|
20250217,115000,101950650730,3675,3680,3685,3670,48572
|
|
20250217,114900,101772016110,3675,3665,3690,3665,74354
|
|
20250217,114800,101498503620,3670,3660,3685,3650,132743
|
|
20250217,114700,101011229880,3655,3675,3680,3650,176426
|
|
20250217,114600,100364361520,3675,3680,3690,3660,372887
|
|
20250217,114500,98994922200,3680,3720,3740,3665,399537
|
|
20250217,114400,97516955180,3715,3740,3740,3680,289859
|
|
20250217,114300,96438398165,3740,3740,3740,3740,55115
|
|
20250217,114200,96232268065,3740,3740,3740,3740,347353
|
|
20250217,114100,94933167845,3740,3740,3740,3740,30559
|
|
20250217,114000,94818877185,3740,3740,3740,3740,11381
|
|
20250217,113900,94776312245,3740,3740,3740,3740,14654
|
|
20250217,113800,94721506285,3740,3740,3740,3740,3173
|
|
20250217,113700,94709639265,3740,3740,3740,3740,1231
|
|
20250217,113600,94705035325,3740,3740,3740,3740,448
|
|
20250217,113500,94703359805,3740,3740,3740,3740,350
|
|
20250217,113400,94702050805,3740,3740,3740,3740,657
|
|
20250217,113300,94699593625,3740,3740,3740,3740,2909
|
|
20250217,113200,94688713965,3740,3740,3740,3740,5994
|
|
20250217,113100,94666296405,3740,3740,3740,3740,1254
|
|
20250217,113000,94661606445,3740,3740,3740,3740,7104
|
|
20250217,112900,94635037485,3740,3740,3740,3740,2360
|
|
20250217,112800,94626211085,3740,3740,3740,3740,1614
|
|
20250217,112700,94620174725,3740,3740,3740,3740,961
|
|
20250217,112600,94616580585,3740,3740,3740,3740,1396
|
|
20250217,112500,94611359545,3740,3740,3740,3740,12152
|
|
20250217,112400,94565911065,3740,3740,3740,3740,1285
|
|
20250217,112300,94561105165,3740,3740,3740,3740,2898
|
|
20250217,112200,94550266645,3740,3740,3740,3740,2087
|
|
20250217,112100,94542461265,3740,3740,3740,3740,3593
|
|
20250217,112000,94529023445,3740,3740,3740,3740,1146
|
|
20250217,111900,94524737405,3740,3740,3740,3740,2231
|
|
20250217,111800,94516393465,3740,3740,3740,3740,2691
|
|
20250217,111700,94506329125,3740,3740,3740,3740,4309
|
|
20250217,111600,94490213465,3740,3740,3740,3740,3889
|
|
20250217,111500,94475668605,3740,3740,3740,3740,1453
|
|
20250217,111400,94470234385,3740,3740,3740,3740,5324
|
|
20250217,111300,94450322625,3740,3740,3740,3740,3799
|
|
20250217,111200,94436114365,3740,3740,3740,3740,1187
|
|
20250217,111100,94431674985,3740,3740,3740,3740,900
|
|
20250217,111000,94428308985,3740,3740,3740,3740,728
|
|
20250217,110900,94425586265,3740,3740,3740,3740,173
|
|
20250217,110800,94424939245,3740,3740,3740,3740,1161
|
|
20250217,110700,94420597105,3740,3740,3740,3740,434
|
|
20250217,110600,94418973945,3740,3740,3740,3740,2281
|
|
20250217,110500,94410443005,3740,3740,3740,3740,13814
|
|
20250217,110400,94358778645,3740,3740,3740,3740,66141
|
|
20250217,110300,94111411305,3740,3740,3740,3740,152349
|
|
20250217,110200,93541626045,3740,3740,3740,3740,147327
|
|
20250217,110100,92990623065,3740,3740,3740,3740,22255
|
|
20250217,110000,92907389365,3740,3740,3740,3740,17031
|
|
20250217,105900,92843693425,3740,3740,3740,3740,38256
|
|
20250217,105800,92700615985,3740,3740,3740,3740,8124
|
|
20250217,105700,92670232225,3740,3740,3740,3740,12322
|
|
20250217,105600,92624147945,3740,3740,3740,3740,22543
|
|
20250217,105500,92539837125,3740,3740,3740,3740,6913
|
|
20250217,105400,92513982505,3740,3740,3740,3740,8434
|
|
20250217,105300,92482439345,3740,3740,3740,3740,8135
|
|
20250217,105200,92452014445,3740,3740,3740,3740,3518
|
|
20250217,105100,92438857125,3740,3740,3740,3740,4070
|
|
20250217,105000,92423635325,3740,3740,3740,3740,14030
|
|
20250217,104900,92371163125,3740,3740,3740,3740,8952
|
|
20250217,104800,92337682645,3740,3740,3740,3740,13528
|
|
20250217,104700,92287087925,3740,3740,3740,3740,12857
|
|
20250217,104600,92239002745,3740,3740,3740,3740,64104
|
|
20250217,104500,91999253785,3740,3740,3740,3740,402493
|
|
20250217,104400,90493929965,3740,3740,3740,3740,135623
|
|
20250217,104300,89986699945,3740,3700,3740,3690,807863
|
|
20250217,104200,86968346100,3700,3700,3715,3685,96258
|
|
20250217,104100,86612675615,3695,3700,3725,3695,142979
|
|
20250217,104000,86082016055,3700,3720,3725,3685,144685
|
|
20250217,103900,85546176325,3720,3700,3730,3695,348772
|
|
20250217,103800,84249768190,3700,3690,3700,3675,130863
|
|
20250217,103700,83767207680,3685,3670,3685,3655,97486
|
|
20250217,103600,83409179520,3665,3655,3670,3645,46889
|
|
20250217,103500,83237831750,3655,3665,3670,3645,71668
|
|
20250217,103400,82975687735,3670,3680,3680,3640,178575
|
|
20250217,103300,82321715425,3680,3630,3680,3625,291063
|
|
20250217,103200,81256727525,3630,3610,3640,3610,215887
|
|
20250217,103100,80473255820,3610,3610,3615,3605,15321
|
|
20250217,103000,80417931365,3610,3610,3615,3600,17092
|
|
20250217,102900,80356256150,3605,3610,3615,3605,33305
|
|
20250217,102800,80236039410,3600,3600,3615,3600,15155
|
|
20250217,102700,80181387255,3600,3595,3600,3590,9577
|
|
20250217,102600,80146954410,3595,3605,3610,3595,29159
|
|
20250217,102500,80041977005,3605,3625,3625,3600,47314
|
|
20250217,102400,79871191910,3620,3600,3625,3600,81740
|
|
20250217,102300,79575503390,3605,3590,3610,3590,29799
|
|
20250217,102200,79468237465,3590,3590,3595,3585,23868
|
|
20250217,102100,79382550775,3590,3605,3615,3590,61446
|
|
20250217,102000,79161413860,3600,3620,3620,3600,32094
|
|
20250217,101900,79045423950,3620,3605,3625,3595,88718
|
|
20250217,101800,78725033295,3605,3610,3610,3600,20624
|
|
20250217,101700,78650681450,3610,3600,3610,3600,38836
|
|
20250217,101600,78510595810,3605,3600,3605,3590,30642
|
|
20250217,101500,78400414290,3600,3610,3610,3595,25132
|
|
20250217,101400,78309877515,3610,3605,3615,3595,44037
|
|
20250217,101300,78151218995,3605,3595,3615,3595,86797
|
|
20250217,101200,77838187690,3595,3580,3605,3575,61309
|
|
20250217,101100,77617800650,3580,3590,3600,3575,30806
|
|
20250217,101000,77507390980,3580,3590,3600,3575,98264
|
|
20250217,100900,77155261775,3595,3600,3615,3585,183165
|
|
20250217,100800,76496460530,3600,3595,3600,3590,30774
|
|
20250217,100700,76385801280,3595,3595,3600,3590,30887
|
|
20250217,100600,76274801530,3595,3575,3595,3575,24992
|
|
20250217,100500,76185248285,3580,3590,3595,3575,61039
|
|
20250217,100400,75966413555,3595,3600,3615,3590,126196
|
|
20250217,100300,75511620295,3600,3580,3605,3575,96978
|
|
20250217,100200,75163834230,3580,3590,3595,3580,37235
|
|
20250217,100100,75030248050,3590,3585,3600,3585,88388
|
|
20250217,100000,74712761140,3585,3590,3590,3565,111199
|
|
20250217,095900,74314667540,3590,3565,3590,3565,110328
|
|
20250217,095800,73919865345,3565,3565,3570,3560,116321
|
|
20250217,095700,73505205150,3565,3560,3570,3550,193798
|
|
20250217,095600,72815560480,3560,3575,3585,3555,253421
|
|
20250217,095500,71910510805,3575,3610,3615,3570,448348
|
|
20250217,095400,70301888370,3615,3615,3625,3600,250554
|
|
20250217,095300,69396783020,3615,3630,3635,3600,354975
|
|
20250217,095200,68114269235,3630,3650,3670,3610,473606
|
|
20250217,095100,66393611085,3650,3740,3740,3630,1540027
|
|
20250217,095000,60686297085,3740,3725,3740,3705,1095975
|
|
20250217,094900,56595292235,3730,3655,3730,3630,1038462
|
|
20250217,094800,52765579215,3655,3610,3675,3580,449718
|
|
20250217,094700,51131916495,3590,3625,3650,3575,432096
|
|
20250217,094600,49567886900,3625,3550,3630,3550,229403
|
|
20250217,094500,48746548675,3550,3530,3570,3525,115309
|
|
20250217,094400,48337295790,3530,3570,3585,3525,339609
|
|
20250217,094300,47131023290,3570,3560,3570,3545,160260
|
|
20250217,094200,46560719655,3560,3560,3575,3550,150036
|
|
20250217,094100,46026611185,3555,3560,3575,3550,211269
|
|
20250217,094000,45274581320,3560,3585,3590,3550,389551
|
|
20250217,093900,43884684185,3590,3645,3650,3565,495011
|
|
20250217,093800,42093938900,3680,3680,3680,3680,0
|
|
20250217,093700,42093938900,3680,3570,3680,3555,554886
|
|
20250217,093600,40079541725,3565,3560,3575,3535,181184
|
|
20250217,093500,39435955035,3560,3580,3600,3540,509493
|
|
20250217,093400,37616201895,3580,3535,3585,3510,338192
|
|
20250217,093300,36415255915,3535,3535,3570,3510,257093
|
|
20250217,093200,35505193310,3535,3525,3575,3520,470270
|
|
20250217,093100,33836212985,3530,3455,3555,3445,464187
|
|
20250217,093000,32202435500,3455,3455,3465,3425,162652
|
|
20250217,092900,31642798825,3465,3505,3505,3445,250695
|
|
20250217,092800,30772409140,3500,3525,3560,3500,418360
|
|
20250217,092700,29294036350,3520,3455,3555,3430,785194
|
|
20250217,092600,26539365655,3450,3390,3460,3375,262341
|
|
20250217,092500,25642689890,3390,3470,3475,3385,304427
|
|
20250217,092400,24597432025,3470,3415,3500,3410,653053
|
|
20250217,092300,22331508465,3405,3395,3480,3360,687478
|
|
20250217,092200,19975231075,3390,3405,3425,3355,301453
|
|
20250217,092100,18952597235,3410,3385,3440,3340,533867
|
|
20250217,092000,17139373460,3380,3260,3410,3260,435797
|
|
20250217,091900,15679219290,3260,3250,3260,3230,43198
|
|
20250217,091800,15539084240,3250,3265,3280,3245,73173
|
|
20250217,091700,15300474620,3265,3255,3290,3240,227295
|
|
20250217,091600,14558566915,3255,3175,3260,3175,95104
|
|
20250217,091500,14252490255,3175,3205,3230,3170,67854
|
|
20250217,091400,14035404970,3205,3215,3215,3170,176357
|
|
20250217,091300,13471941405,3205,3240,3240,3190,207024
|
|
20250217,091200,12806641410,3240,3295,3295,3235,112841
|
|
20250217,091100,12438871985,3295,3250,3300,3245,78805
|
|
20250217,091000,12181596410,3245,3235,3265,3235,65068
|
|
20250217,090900,11969898175,3240,3230,3245,3230,39892
|
|
20250217,090800,11840732685,3230,3230,3265,3225,78421
|
|
20250217,090700,11586674615,3230,3255,3260,3220,154067
|
|
20250217,090600,11088287980,3255,3310,3320,3230,289309
|
|
20250217,090500,10141866335,3310,3240,3470,3240,879090
|
|
20250217,090400,7170220635,3245,3270,3270,3215,329797
|
|
20250217,090300,6101347140,3270,3315,3335,3260,501692
|
|
20250217,090200,4443826600,3315,3350,3400,3310,1324768
|
|
20250217,090100,0,2880,2880,2880,2880,0
|
|
20250217,090000,0,2880,2880,2880,2880,0
|