617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,191400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,191300,64476041100,3540,3540,3540,3540,0
|
|
20250218,191200,64476041100,3540,3540,3540,3540,0
|
|
20250218,191100,64476041100,3540,3540,3540,3540,0
|
|
20250218,191000,64476041100,3540,3540,3540,3540,0
|
|
20250218,190900,64476041100,3540,3540,3540,3540,0
|
|
20250218,190800,64476041100,3540,3540,3540,3540,0
|
|
20250218,190700,64476041100,3540,3540,3540,3540,0
|
|
20250218,190600,64476041100,3540,3540,3540,3540,0
|
|
20250218,190500,64476041100,3540,3540,3540,3540,0
|
|
20250218,190400,64476041100,3540,3540,3540,3540,0
|
|
20250218,190300,64476041100,3540,3540,3540,3540,0
|
|
20250218,190200,64476041100,3540,3540,3540,3540,0
|
|
20250218,190100,64476041100,3540,3540,3540,3540,0
|
|
20250218,190000,64476041100,3540,3540,3540,3540,0
|
|
20250218,185900,64476041100,3540,3540,3540,3540,0
|
|
20250218,185800,64476041100,3540,3540,3540,3540,0
|
|
20250218,185700,64476041100,3540,3540,3540,3540,0
|
|
20250218,185600,64476041100,3540,3540,3540,3540,0
|
|
20250218,185500,64476041100,3540,3540,3540,3540,0
|
|
20250218,185400,64476041100,3540,3540,3540,3540,0
|
|
20250218,185300,64476041100,3540,3540,3540,3540,0
|
|
20250218,185200,64476041100,3540,3540,3540,3540,0
|
|
20250218,185100,64476041100,3540,3540,3540,3540,0
|
|
20250218,185000,64476041100,3540,3540,3540,3540,0
|
|
20250218,184900,64476041100,3540,3540,3540,3540,0
|
|
20250218,184800,64476041100,3540,3540,3540,3540,0
|
|
20250218,184700,64476041100,3540,3540,3540,3540,0
|
|
20250218,184600,64476041100,3540,3540,3540,3540,0
|
|
20250218,184500,64476041100,3540,3540,3540,3540,0
|
|
20250218,184400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,184300,64476041100,3540,3540,3540,3540,0
|
|
20250218,184200,64476041100,3540,3540,3540,3540,0
|
|
20250218,184100,64476041100,3540,3540,3540,3540,0
|
|
20250218,184000,64476041100,3540,3540,3540,3540,0
|
|
20250218,183900,64476041100,3540,3540,3540,3540,0
|
|
20250218,183800,64476041100,3540,3540,3540,3540,0
|
|
20250218,183700,64476041100,3540,3540,3540,3540,0
|
|
20250218,183600,64476041100,3540,3540,3540,3540,0
|
|
20250218,183500,64476041100,3540,3540,3540,3540,0
|
|
20250218,183400,64476041100,3540,3540,3540,3540,0
|
|
20250218,183300,64476041100,3540,3540,3540,3540,0
|
|
20250218,183200,64476041100,3540,3540,3540,3540,0
|
|
20250218,183100,64476041100,3540,3540,3540,3540,0
|
|
20250218,183000,64476041100,3540,3540,3540,3540,0
|
|
20250218,182900,64476041100,3540,3540,3540,3540,0
|
|
20250218,182800,64476041100,3540,3540,3540,3540,0
|
|
20250218,182700,64476041100,3540,3540,3540,3540,0
|
|
20250218,182600,64476041100,3540,3540,3540,3540,0
|
|
20250218,182500,64476041100,3540,3540,3540,3540,0
|
|
20250218,182400,64476041100,3540,3540,3540,3540,0
|
|
20250218,182300,64476041100,3540,3540,3540,3540,0
|
|
20250218,182200,64476041100,3540,3540,3540,3540,0
|
|
20250218,182100,64476041100,3540,3540,3540,3540,0
|
|
20250218,182000,64476041100,3540,3540,3540,3540,0
|
|
20250218,181900,64476041100,3540,3540,3540,3540,0
|
|
20250218,181800,64476041100,3540,3540,3540,3540,0
|
|
20250218,181700,64476041100,3540,3540,3540,3540,0
|
|
20250218,181600,64476041100,3540,3540,3540,3540,0
|
|
20250218,181500,64476041100,3540,3540,3540,3540,0
|
|
20250218,181400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,181300,64476041100,3540,3540,3540,3540,0
|
|
20250218,181200,64476041100,3540,3540,3540,3540,0
|
|
20250218,181100,64476041100,3540,3540,3540,3540,0
|
|
20250218,181000,64476041100,3540,3540,3540,3540,0
|
|
20250218,180900,64476041100,3540,3540,3540,3540,0
|
|
20250218,180800,64476041100,3540,3540,3540,3540,0
|
|
20250218,180700,64476041100,3540,3540,3540,3540,0
|
|
20250218,180600,64476041100,3540,3540,3540,3540,0
|
|
20250218,180500,64476041100,3540,3540,3540,3540,0
|
|
20250218,180400,64476041100,3540,3540,3540,3540,0
|
|
20250218,180300,64476041100,3540,3540,3540,3540,0
|
|
20250218,180200,64476041100,3540,3540,3540,3540,0
|
|
20250218,180100,64476041100,3540,3540,3540,3540,0
|
|
20250218,180000,64476041100,3540,3540,3540,3540,0
|
|
20250218,175900,64476041100,3540,3540,3540,3540,0
|
|
20250218,175800,64476041100,3540,3540,3540,3540,0
|
|
20250218,175700,64476041100,3540,3540,3540,3540,0
|
|
20250218,175600,64476041100,3540,3540,3540,3540,0
|
|
20250218,175500,64476041100,3540,3540,3540,3540,0
|
|
20250218,175400,64476041100,3540,3540,3540,3540,0
|
|
20250218,175300,64476041100,3540,3540,3540,3540,0
|
|
20250218,175200,64476041100,3540,3540,3540,3540,0
|
|
20250218,175100,64476041100,3540,3540,3540,3540,0
|
|
20250218,175000,64476041100,3540,3540,3540,3540,0
|
|
20250218,174900,64476041100,3540,3540,3540,3540,0
|
|
20250218,174800,64476041100,3540,3540,3540,3540,0
|
|
20250218,174700,64476041100,3540,3540,3540,3540,0
|
|
20250218,174600,64476041100,3540,3540,3540,3540,0
|
|
20250218,174500,64476041100,3540,3540,3540,3540,0
|
|
20250218,174400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,174300,64476041100,3540,3540,3540,3540,0
|
|
20250218,174200,64476041100,3540,3540,3540,3540,0
|
|
20250218,174100,64476041100,3540,3540,3540,3540,0
|
|
20250218,174000,64476041100,3540,3540,3540,3540,0
|
|
20250218,173900,64476041100,3540,3540,3540,3540,0
|
|
20250218,173800,64476041100,3540,3540,3540,3540,0
|
|
20250218,173700,64476041100,3540,3540,3540,3540,0
|
|
20250218,173600,64476041100,3540,3540,3540,3540,0
|
|
20250218,173500,64476041100,3540,3540,3540,3540,0
|
|
20250218,173400,64476041100,3540,3540,3540,3540,0
|
|
20250218,173300,64476041100,3540,3540,3540,3540,0
|
|
20250218,173200,64476041100,3540,3540,3540,3540,0
|
|
20250218,173100,64476041100,3540,3540,3540,3540,0
|
|
20250218,173000,64476041100,3540,3540,3540,3540,0
|
|
20250218,172900,64476041100,3540,3540,3540,3540,0
|
|
20250218,172800,64476041100,3540,3540,3540,3540,0
|
|
20250218,172700,64476041100,3540,3540,3540,3540,0
|
|
20250218,172600,64476041100,3540,3540,3540,3540,0
|
|
20250218,172500,64476041100,3540,3540,3540,3540,0
|
|
20250218,172400,64476041100,3540,3540,3540,3540,0
|
|
20250218,172300,64476041100,3540,3540,3540,3540,0
|
|
20250218,172200,64476041100,3540,3540,3540,3540,0
|
|
20250218,172100,64476041100,3540,3540,3540,3540,0
|
|
20250218,172000,64476041100,3540,3540,3540,3540,0
|
|
20250218,171900,64476041100,3540,3540,3540,3540,0
|
|
20250218,171800,64476041100,3540,3540,3540,3540,0
|
|
20250218,171700,64476041100,3540,3540,3540,3540,0
|
|
20250218,171600,64476041100,3540,3540,3540,3540,0
|
|
20250218,171500,64476041100,3540,3540,3540,3540,0
|
|
20250218,171400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,171300,64476041100,3540,3540,3540,3540,0
|
|
20250218,171200,64476041100,3540,3540,3540,3540,0
|
|
20250218,171100,64476041100,3540,3540,3540,3540,0
|
|
20250218,171000,64476041100,3540,3540,3540,3540,0
|
|
20250218,170900,64476041100,3540,3540,3540,3540,0
|
|
20250218,170800,64476041100,3540,3540,3540,3540,0
|
|
20250218,170700,64476041100,3540,3540,3540,3540,0
|
|
20250218,170600,64476041100,3540,3540,3540,3540,0
|
|
20250218,170500,64476041100,3540,3540,3540,3540,0
|
|
20250218,170400,64476041100,3540,3540,3540,3540,0
|
|
20250218,170300,64476041100,3540,3540,3540,3540,0
|
|
20250218,170200,64476041100,3540,3540,3540,3540,0
|
|
20250218,170100,64476041100,3540,3540,3540,3540,0
|
|
20250218,170000,64476041100,3540,3540,3540,3540,0
|
|
20250218,165900,64476041100,3540,3540,3540,3540,0
|
|
20250218,165800,64476041100,3540,3540,3540,3540,0
|
|
20250218,165700,64476041100,3540,3540,3540,3540,0
|
|
20250218,165600,64476041100,3540,3540,3540,3540,0
|
|
20250218,165500,64476041100,3540,3540,3540,3540,0
|
|
20250218,165400,64476041100,3540,3540,3540,3540,0
|
|
20250218,165300,64476041100,3540,3540,3540,3540,0
|
|
20250218,165200,64476041100,3540,3540,3540,3540,0
|
|
20250218,165100,64476041100,3540,3540,3540,3540,0
|
|
20250218,165000,64476041100,3540,3540,3540,3540,0
|
|
20250218,164900,64476041100,3540,3540,3540,3540,0
|
|
20250218,164800,64476041100,3540,3540,3540,3540,0
|
|
20250218,164700,64476041100,3540,3540,3540,3540,0
|
|
20250218,164600,64476041100,3540,3540,3540,3540,0
|
|
20250218,164500,64476041100,3540,3540,3540,3540,0
|
|
20250218,164400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,164300,64476041100,3540,3540,3540,3540,0
|
|
20250218,164200,64476041100,3540,3540,3540,3540,0
|
|
20250218,164100,64476041100,3540,3540,3540,3540,0
|
|
20250218,164000,64476041100,3540,3540,3540,3540,0
|
|
20250218,163900,64476041100,3540,3540,3540,3540,0
|
|
20250218,163800,64476041100,3540,3540,3540,3540,0
|
|
20250218,163700,64476041100,3540,3540,3540,3540,0
|
|
20250218,163600,64476041100,3540,3540,3540,3540,0
|
|
20250218,163500,64476041100,3540,3540,3540,3540,0
|
|
20250218,163400,64476041100,3540,3540,3540,3540,0
|
|
20250218,163300,64476041100,3540,3540,3540,3540,0
|
|
20250218,163200,64476041100,3540,3540,3540,3540,0
|
|
20250218,163100,64476041100,3540,3540,3540,3540,0
|
|
20250218,163000,64476041100,3540,3540,3540,3540,0
|
|
20250218,162900,64476041100,3540,3540,3540,3540,0
|
|
20250218,162800,64476041100,3540,3540,3540,3540,0
|
|
20250218,162700,64476041100,3540,3540,3540,3540,0
|
|
20250218,162600,64476041100,3540,3540,3540,3540,0
|
|
20250218,162500,64476041100,3540,3540,3540,3540,0
|
|
20250218,162400,64476041100,3540,3540,3540,3540,0
|
|
20250218,162300,64476041100,3540,3540,3540,3540,0
|
|
20250218,162200,64476041100,3540,3540,3540,3540,0
|
|
20250218,162100,64476041100,3540,3540,3540,3540,0
|
|
20250218,162000,64476041100,3540,3540,3540,3540,0
|
|
20250218,161900,64476041100,3540,3540,3540,3540,0
|
|
20250218,161800,64476041100,3540,3540,3540,3540,0
|
|
20250218,161700,64476041100,3540,3540,3540,3540,0
|
|
20250218,161600,64476041100,3540,3540,3540,3540,0
|
|
20250218,161500,64476041100,3540,3540,3540,3540,0
|
|
20250218,161400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,161300,64476041100,3540,3540,3540,3540,0
|
|
20250218,161200,64476041100,3540,3540,3540,3540,0
|
|
20250218,161100,64476041100,3540,3540,3540,3540,0
|
|
20250218,161000,64476041100,3540,3540,3540,3540,0
|
|
20250218,160900,64476041100,3540,3540,3540,3540,0
|
|
20250218,160800,64476041100,3540,3540,3540,3540,0
|
|
20250218,160700,64476041100,3540,3540,3540,3540,0
|
|
20250218,160600,64476041100,3540,3540,3540,3540,0
|
|
20250218,160500,64476041100,3540,3540,3540,3540,0
|
|
20250218,160400,64476041100,3540,3540,3540,3540,0
|
|
20250218,160300,64476041100,3540,3540,3540,3540,0
|
|
20250218,160200,64476041100,3540,3540,3540,3540,0
|
|
20250218,160100,64476041100,3540,3540,3540,3540,0
|
|
20250218,160000,64476041100,3540,3540,3540,3540,0
|
|
20250218,155900,64476041100,3540,3540,3540,3540,0
|
|
20250218,155800,64476041100,3540,3540,3540,3540,0
|
|
20250218,155700,64476041100,3540,3540,3540,3540,0
|
|
20250218,155600,64476041100,3540,3540,3540,3540,0
|
|
20250218,155500,64476041100,3540,3540,3540,3540,0
|
|
20250218,155400,64476041100,3540,3540,3540,3540,0
|
|
20250218,155300,64476041100,3540,3540,3540,3540,0
|
|
20250218,155200,64476041100,3540,3540,3540,3540,0
|
|
20250218,155100,64476041100,3540,3540,3540,3540,0
|
|
20250218,155000,64476041100,3540,3540,3540,3540,0
|
|
20250218,154900,64476041100,3540,3540,3540,3540,0
|
|
20250218,154800,64476041100,3540,3540,3540,3540,0
|
|
20250218,154700,64476041100,3540,3540,3540,3540,0
|
|
20250218,154600,64476041100,3540,3540,3540,3540,0
|
|
20250218,154500,64476041100,3540,3540,3540,3540,0
|
|
20250218,154400,64476041100,3540,3540,3540,3540,116330
|
|
20250218,154300,64476041100,3540,3540,3540,3540,0
|
|
20250218,154200,64476041100,3540,3540,3540,3540,0
|
|
20250218,154100,64476041100,3540,3540,3540,3540,0
|
|
20250218,154000,64476041100,3540,3540,3540,3540,0
|
|
20250218,153900,64476041100,3540,3540,3540,3540,0
|
|
20250218,153800,64476041100,3540,3540,3540,3540,0
|
|
20250218,153700,64476041100,3540,3540,3540,3540,0
|
|
20250218,153600,64476041100,3540,3540,3540,3540,0
|
|
20250218,153500,64476041100,3540,3540,3540,3540,0
|
|
20250218,153400,64476041100,3540,3540,3540,3540,0
|
|
20250218,153300,64476041100,3540,3540,3540,3540,0
|
|
20250218,153200,64476041100,3540,3540,3540,3540,0
|
|
20250218,153100,64476041100,3540,3540,3540,3540,0
|
|
20250218,153000,64476041100,3540,3540,3540,3540,116330
|
|
20250218,152900,64064232900,3545,3545,3545,3545,0
|
|
20250218,152800,64064232900,3545,3545,3545,3545,0
|
|
20250218,152700,64064232900,3545,3545,3545,3545,0
|
|
20250218,152600,64064232900,3545,3545,3545,3545,0
|
|
20250218,152500,64064232900,3545,3545,3545,3545,0
|
|
20250218,152400,64064232900,3545,3545,3545,3545,0
|
|
20250218,152300,64064232900,3545,3545,3545,3545,0
|
|
20250218,152200,64064232900,3545,3545,3545,3545,0
|
|
20250218,152100,64064232900,3545,3545,3545,3545,0
|
|
20250218,152000,64064232900,3545,3545,3545,3545,0
|
|
20250218,151900,64064232900,3545,3545,3545,3535,13578
|
|
20250218,151800,64016145980,3545,3545,3550,3535,35243
|
|
20250218,151700,63891420065,3545,3550,3550,3535,35461
|
|
20250218,151600,63765816000,3555,3550,3555,3540,59893
|
|
20250218,151500,63553364300,3550,3510,3555,3510,66081
|
|
20250218,151400,63319637060,3510,3510,3520,3510,12132
|
|
20250218,151300,63277029900,3510,3520,3520,3510,24369
|
|
20250218,151200,63191407970,3520,3520,3525,3520,16947
|
|
20250218,151100,63131753800,3520,3525,3530,3520,9474
|
|
20250218,151000,63098394645,3525,3530,3530,3520,11055
|
|
20250218,150900,63059421645,3530,3530,3535,3525,7520
|
|
20250218,150800,63032880015,3530,3530,3530,3525,5544
|
|
20250218,150700,63013311120,3530,3530,3530,3525,7463
|
|
20250218,150600,62986988525,3530,3525,3530,3520,13907
|
|
20250218,150500,62937982290,3525,3530,3530,3525,17809
|
|
20250218,150400,62875200690,3530,3530,3535,3525,5208
|
|
20250218,150300,62856820995,3535,3535,3535,3530,13483
|
|
20250218,150200,62809223225,3535,3535,3535,3530,3611
|
|
20250218,150100,62796463240,3535,3530,3535,3530,3399
|
|
20250218,150000,62784455675,3535,3535,3535,3530,2223
|
|
20250218,145900,62776603130,3535,3535,3535,3530,2963
|
|
20250218,145800,62766140130,3530,3530,3535,3525,4756
|
|
20250218,145700,62749351070,3535,3530,3535,3525,4765
|
|
20250218,145600,62732525330,3530,3535,3535,3525,7554
|
|
20250218,145500,62705861120,3535,3530,3535,3525,5899
|
|
20250218,145400,62685027890,3535,3530,3535,3525,4513
|
|
20250218,145300,62669099720,3525,3530,3535,3525,4669
|
|
20250218,145200,62652632455,3530,3530,3535,3530,4109
|
|
20250218,145100,62638126810,3530,3535,3540,3530,6593
|
|
20250218,145000,62614832015,3535,3520,3535,3510,28215
|
|
20250218,144900,62515464600,3515,3525,3525,3515,17664
|
|
20250218,144800,62453309210,3525,3525,3525,3520,6751
|
|
20250218,144700,62429525600,3525,3515,3525,3510,43519
|
|
20250218,144600,62276655625,3520,3525,3530,3515,19529
|
|
20250218,144500,62207899955,3525,3530,3530,3520,7545
|
|
20250218,144400,62181305295,3530,3530,3530,3525,19085
|
|
20250218,144300,62113993460,3525,3535,3535,3525,22734
|
|
20250218,144200,62033715800,3535,3550,3550,3535,23669
|
|
20250218,144100,61949868675,3550,3550,3550,3545,2991
|
|
20250218,144000,61939253365,3550,3550,3550,3545,5136
|
|
20250218,143900,61921038615,3550,3545,3550,3545,5035
|
|
20250218,143800,61903166140,3545,3550,3550,3545,6819
|
|
20250218,143700,61878988935,3550,3545,3550,3545,12958
|
|
20250218,143600,61833035890,3540,3550,3550,3540,22963
|
|
20250218,143500,61751654175,3550,3550,3550,3545,6384
|
|
20250218,143400,61729009505,3545,3550,3555,3545,12509
|
|
20250218,143300,61684604300,3550,3540,3560,3535,16369
|
|
20250218,143200,61626504510,3540,3540,3545,3535,16924
|
|
20250218,143100,61566626550,3540,3535,3540,3525,17547
|
|
20250218,143000,61504646885,3535,3530,3535,3530,9389
|
|
20250218,142900,61471492430,3530,3535,3540,3530,3531
|
|
20250218,142800,61459017545,3535,3535,3535,3525,16919
|
|
20250218,142700,61399292450,3530,3540,3540,3530,8460
|
|
20250218,142600,61369383795,3540,3540,3540,3535,15428
|
|
20250218,142500,61314826090,3540,3540,3545,3535,13556
|
|
20250218,142400,61266847465,3535,3540,3540,3535,1881
|
|
20250218,142300,61260197885,3540,3530,3540,3530,9064
|
|
20250218,142200,61228179940,3530,3535,3535,3525,29858
|
|
20250218,142100,61122768775,3540,3540,3540,3535,14766
|
|
20250218,142000,61070510175,3540,3535,3545,3535,3771
|
|
20250218,141900,61057163670,3535,3535,3540,3530,7024
|
|
20250218,141800,61032326965,3540,3535,3540,3530,11437
|
|
20250218,141700,60991907070,3535,3535,3535,3525,18292
|
|
20250218,141600,60927324420,3535,3535,3545,3530,21202
|
|
20250218,141500,60852339370,3530,3535,3540,3525,21491
|
|
20250218,141400,60776412140,3535,3515,3535,3510,45519
|
|
20250218,141300,60616169805,3515,3520,3530,3510,75709
|
|
20250218,141200,60349886390,3520,3525,3530,3510,135206
|
|
20250218,141100,59874419895,3525,3555,3555,3525,65386
|
|
20250218,141000,59643138005,3560,3550,3565,3545,26814
|
|
20250218,140900,59547791925,3550,3545,3560,3540,88852
|
|
20250218,140800,59232904090,3550,3560,3570,3545,71337
|
|
20250218,140700,58979394705,3555,3590,3595,3555,70818
|
|
20250218,140600,58726905160,3585,3580,3595,3570,31332
|
|
20250218,140500,58614860415,3580,3580,3585,3575,25052
|
|
20250218,140400,58525183410,3580,3580,3595,3575,35017
|
|
20250218,140300,58399710660,3580,3580,3585,3580,14023
|
|
20250218,140200,58349499765,3580,3585,3585,3580,30952
|
|
20250218,140100,58238638000,3580,3600,3600,3580,34646
|
|
20250218,140000,58114310790,3595,3590,3610,3585,26948
|
|
20250218,135900,58017290945,3590,3600,3605,3570,80927
|
|
20250218,135800,57727008620,3605,3610,3620,3590,45991
|
|
20250218,135700,57561489865,3610,3605,3610,3600,13887
|
|
20250218,135600,57511410345,3605,3600,3615,3600,36784
|
|
20250218,135500,57378722950,3600,3620,3620,3600,51144
|
|
20250218,135400,57194182090,3615,3620,3625,3610,39333
|
|
20250218,135300,57051974530,3620,3635,3635,3620,13481
|
|
20250218,135200,57003092940,3635,3640,3645,3630,21688
|
|
20250218,135100,56924220185,3645,3635,3645,3620,30572
|
|
20250218,135000,56813184030,3635,3640,3645,3630,23816
|
|
20250218,134900,56726581070,3640,3640,3645,3635,20609
|
|
20250218,134800,56651634350,3635,3635,3645,3630,28882
|
|
20250218,134700,56546594875,3635,3635,3640,3630,39636
|
|
20250218,134600,56402499765,3635,3620,3635,3620,33331
|
|
20250218,134500,56281580440,3625,3620,3625,3600,90359
|
|
20250218,134400,55955216995,3620,3630,3635,3615,60164
|
|
20250218,134300,55737289675,3630,3635,3645,3620,88367
|
|
20250218,134200,55416581080,3635,3635,3655,3625,82387
|
|
20250218,134100,55117089190,3630,3660,3665,3625,157606
|
|
20250218,134000,54543417310,3660,3655,3685,3625,385993
|
|
20250218,133900,53134872715,3655,3765,3765,3645,645748
|
|
20250218,133800,50745009710,3760,3690,3800,3690,1130562
|
|
20250218,133700,46507561035,3690,3680,3690,3670,57929
|
|
20250218,133600,46294164335,3680,3675,3685,3670,49958
|
|
20250218,133500,46110400135,3675,3660,3675,3655,33086
|
|
20250218,133400,45989095825,3665,3660,3670,3655,21892
|
|
20250218,133300,45908895595,3660,3670,3670,3640,98801
|
|
20250218,133200,45548218970,3665,3675,3675,3655,42742
|
|
20250218,133100,45391677670,3675,3680,3680,3665,41078
|
|
20250218,133000,45240800900,3675,3690,3695,3670,69610
|
|
20250218,132900,44984589620,3695,3695,3700,3690,76700
|
|
20250218,132800,44701184415,3695,3695,3700,3685,154194
|
|
20250218,132700,44131493525,3695,3690,3695,3675,175860
|
|
20250218,132600,43482888860,3690,3670,3690,3650,108460
|
|
20250218,132500,43084549350,3675,3670,3680,3670,53335
|
|
20250218,132400,42888601135,3675,3660,3680,3650,88784
|
|
20250218,132300,42563158900,3660,3670,3680,3660,141368
|
|
20250218,132200,42044024875,3670,3640,3680,3635,95397
|
|
20250218,132100,41694681545,3635,3645,3655,3635,28862
|
|
20250218,132000,41589470150,3640,3665,3670,3640,68338
|
|
20250218,131900,41339673910,3670,3645,3670,3640,48731
|
|
20250218,131800,41161685810,3640,3650,3655,3635,40812
|
|
20250218,131700,41012905900,3650,3665,3665,3635,103955
|
|
20250218,131600,40633698375,3665,3655,3675,3650,148587
|
|
20250218,131500,40089367325,3650,3645,3655,3640,73706
|
|
20250218,131400,39820475015,3640,3645,3650,3620,99589
|
|
20250218,131300,39457993485,3635,3615,3650,3610,91463
|
|
20250218,131200,39125438860,3615,3615,3625,3610,9200
|
|
20250218,131100,39092160300,3615,3625,3630,3615,12957
|
|
20250218,131000,39045228360,3630,3625,3630,3615,29231
|
|
20250218,130900,38939367135,3620,3600,3635,3600,33104
|
|
20250218,130800,38819590310,3605,3615,3615,3600,8418
|
|
20250218,130700,38789230760,3615,3600,3615,3600,26596
|
|
20250218,130600,38693320940,3600,3600,3605,3595,8848
|
|
20250218,130500,38661462365,3600,3610,3615,3600,26241
|
|
20250218,130400,38566788535,3610,3580,3610,3580,31391
|
|
20250218,130300,38453875475,3580,3575,3585,3575,8471
|
|
20250218,130200,38423567465,3580,3585,3590,3575,10256
|
|
20250218,130100,38386809565,3585,3585,3590,3575,13324
|
|
20250218,130000,38339072110,3585,3575,3585,3570,6375
|
|
20250218,125900,38316266675,3575,3585,3585,3575,5447
|
|
20250218,125800,38296778920,3585,3590,3590,3580,23807
|
|
20250218,125700,38211421700,3590,3595,3600,3585,30307
|
|
20250218,125600,38102537350,3595,3570,3595,3565,41215
|
|
20250218,125500,37954971800,3565,3565,3570,3565,1919
|
|
20250218,125400,37948130445,3565,3570,3570,3565,2768
|
|
20250218,125300,37938254720,3565,3565,3570,3565,2986
|
|
20250218,125200,37927606370,3570,3560,3570,3560,975
|
|
20250218,125100,37924131765,3565,3570,3570,3560,182
|
|
20250218,125000,37923482960,3570,3570,3570,3560,3599
|
|
20250218,124900,37910650295,3570,3570,3570,3565,1608
|
|
20250218,124800,37904915000,3570,3560,3575,3560,3480
|
|
20250218,124700,37892493535,3560,3570,3570,3555,6697
|
|
20250218,124600,37868637740,3570,3565,3575,3565,3065
|
|
20250218,124500,37857701440,3565,3570,3575,3565,1619
|
|
20250218,124400,37851921520,3575,3575,3575,3570,1188
|
|
20250218,124300,37847677325,3575,3565,3575,3560,3784
|
|
20250218,124200,37834170795,3560,3565,3570,3555,2298
|
|
20250218,124100,37825991620,3570,3570,3575,3555,8381
|
|
20250218,124000,37796101485,3565,3565,3570,3565,5478
|
|
20250218,123900,37776549655,3565,3560,3565,3555,6954
|
|
20250218,123800,37751792015,3560,3560,3565,3560,2968
|
|
20250218,123700,37741225815,3565,3565,3565,3560,1748
|
|
20250218,123600,37734997155,3565,3565,3570,3565,1885
|
|
20250218,123500,37728274570,3565,3565,3570,3560,1916
|
|
20250218,123400,37721442075,3565,3565,3565,3555,7897
|
|
20250218,123300,37693334570,3560,3560,3565,3560,2247
|
|
20250218,123200,37685335000,3560,3565,3570,3560,4235
|
|
20250218,123100,37670248410,3570,3565,3570,3565,995
|
|
20250218,123000,37666696980,3565,3565,3570,3565,7679
|
|
20250218,122900,37639293245,3565,3555,3565,3555,8095
|
|
20250218,122800,37610471840,3560,3555,3560,3545,13862
|
|
20250218,122700,37561238060,3555,3555,3560,3550,16652
|
|
20250218,122600,37502068860,3560,3570,3570,3560,7094
|
|
20250218,122500,37476798175,3565,3560,3570,3560,7095
|
|
20250218,122400,37451528915,3565,3550,3570,3550,12212
|
|
20250218,122300,37408117560,3550,3550,3555,3550,11964
|
|
20250218,122200,37365642905,3550,3555,3560,3550,7217
|
|
20250218,122100,37339987620,3555,3560,3565,3555,16130
|
|
20250218,122000,37282634155,3560,3560,3565,3560,6614
|
|
20250218,121900,37259078875,3560,3565,3565,3560,8741
|
|
20250218,121800,37227933250,3565,3570,3570,3560,12608
|
|
20250218,121700,37182998525,3570,3565,3570,3565,4867
|
|
20250218,121600,37165646370,3570,3570,3575,3570,6545
|
|
20250218,121500,37142280310,3575,3565,3575,3565,1609
|
|
20250218,121400,37136538895,3570,3575,3575,3570,2211
|
|
20250218,121300,37128644725,3575,3575,3575,3570,6065
|
|
20250218,121200,37106987670,3570,3575,3575,3570,2704
|
|
20250218,121100,37097330160,3570,3580,3580,3570,2206
|
|
20250218,121000,37089442730,3575,3585,3585,3575,3737
|
|
20250218,120900,37076065255,3585,3590,3590,3580,3135
|
|
20250218,120800,37064825020,3585,3580,3590,3575,6773
|
|
20250218,120700,37040582515,3575,3570,3575,3570,2900
|
|
20250218,120600,37030215430,3570,3570,3575,3570,9397
|
|
20250218,120500,36996667855,3570,3565,3570,3565,5610
|
|
20250218,120400,36976649870,3565,3565,3570,3565,6491
|
|
20250218,120300,36953503900,3570,3570,3575,3565,6130
|
|
20250218,120200,36931629190,3570,3570,3575,3565,6363
|
|
20250218,120100,36908913995,3565,3580,3580,3565,16943
|
|
20250218,120000,36848451690,3575,3580,3580,3575,4686
|
|
20250218,115900,36831699210,3580,3575,3585,3575,10708
|
|
20250218,115800,36793366235,3580,3580,3580,3575,634
|
|
20250218,115700,36791099055,3575,3585,3585,3575,7324
|
|
20250218,115600,36764882885,3585,3585,3590,3580,13639
|
|
20250218,115500,36715981515,3590,3570,3590,3570,11161
|
|
20250218,115400,36676021655,3570,3570,3575,3565,17493
|
|
20250218,115300,36613566020,3570,3585,3585,3565,43347
|
|
20250218,115200,36458663730,3585,3590,3595,3585,19799
|
|
20250218,115100,36387626705,3595,3580,3595,3580,5248
|
|
20250218,115000,36368795385,3580,3585,3590,3580,18899
|
|
20250218,114900,36301072045,3590,3585,3600,3580,7429
|
|
20250218,114800,36274412950,3580,3580,3585,3575,8419
|
|
20250218,114700,36244278845,3580,3600,3600,3575,31762
|
|
20250218,114600,36130434410,3600,3600,3605,3590,40729
|
|
20250218,114500,35983885590,3600,3585,3620,3585,75077
|
|
20250218,114400,35713355925,3580,3585,3600,3570,54303
|
|
20250218,114300,35518829355,3585,3610,3615,3570,139905
|
|
20250218,114200,35016529260,3610,3575,3655,3575,196298
|
|
20250218,114100,34304530850,3580,3595,3595,3580,11019
|
|
20250218,114000,34264960675,3595,3590,3595,3585,7437
|
|
20250218,113900,34238258560,3590,3575,3590,3575,7699
|
|
20250218,113800,34210703700,3580,3580,3585,3575,9109
|
|
20250218,113700,34178082130,3580,3590,3600,3580,33820
|
|
20250218,113600,34056572645,3595,3560,3600,3550,53060
|
|
20250218,113500,33866530010,3555,3550,3565,3545,13368
|
|
20250218,113400,33819054365,3555,3555,3555,3550,5832
|
|
20250218,113300,33798344110,3555,3560,3560,3555,2576
|
|
20250218,113200,33789179600,3560,3560,3560,3550,11083
|
|
20250218,113100,33749782750,3560,3555,3560,3550,7085
|
|
20250218,113000,33724587590,3555,3555,3560,3545,17977
|
|
20250218,112900,33660717805,3560,3560,3565,3555,19770
|
|
20250218,112800,33590332265,3565,3560,3570,3560,27721
|
|
20250218,112700,33491560345,3560,3580,3580,3545,70508
|
|
20250218,112600,33240619915,3575,3585,3585,3575,15369
|
|
20250218,112500,33185641030,3585,3585,3590,3580,31426
|
|
20250218,112400,33073035665,3585,3590,3590,3585,4202
|
|
20250218,112300,33057965945,3590,3600,3600,3585,17181
|
|
20250218,112200,32996263050,3600,3595,3600,3590,10188
|
|
20250218,112100,32959618520,3595,3590,3600,3590,25285
|
|
20250218,112000,32868731885,3600,3615,3615,3585,68750
|
|
20250218,111900,32621709870,3610,3615,3620,3600,31334
|
|
20250218,111800,32508802135,3615,3605,3615,3600,37321
|
|
20250218,111700,32374247660,3605,3615,3620,3600,66278
|
|
20250218,111600,32135172790,3620,3620,3625,3615,12856
|
|
20250218,111500,32088642055,3620,3625,3630,3610,55960
|
|
20250218,111400,31886140925,3625,3640,3645,3625,37905
|
|
20250218,111300,31748421960,3645,3640,3650,3630,89484
|
|
20250218,111200,31422812080,3640,3620,3645,3615,45941
|
|
20250218,111100,31255968890,3620,3625,3635,3610,70792
|
|
20250218,111000,30999382945,3625,3635,3655,3625,209284
|
|
20250218,110900,30237495550,3640,3620,3650,3615,312642
|
|
20250218,110800,29099644105,3620,3615,3625,3605,62412
|
|
20250218,110700,28874094865,3615,3585,3615,3580,69489
|
|
20250218,110600,28623918230,3585,3595,3595,3580,14057
|
|
20250218,110500,28573509075,3590,3595,3595,3585,23992
|
|
20250218,110400,28487377220,3595,3595,3600,3595,6906
|
|
20250218,110300,28462545275,3595,3600,3605,3590,25255
|
|
20250218,110200,28371671190,3600,3600,3605,3585,54070
|
|
20250218,110100,28177336750,3605,3610,3615,3600,21886
|
|
20250218,110000,28098421055,3615,3605,3615,3600,29769
|
|
20250218,105900,27991083730,3605,3600,3615,3595,73819
|
|
20250218,105800,27725000975,3600,3590,3605,3585,63395
|
|
20250218,105700,27496973745,3590,3595,3600,3590,44734
|
|
20250218,105600,27336148890,3590,3580,3595,3580,35121
|
|
20250218,105500,27210142085,3580,3585,3590,3580,16413
|
|
20250218,105400,27151315085,3580,3575,3585,3570,12754
|
|
20250218,105300,27105716830,3575,3570,3585,3570,10566
|
|
20250218,105200,27067923405,3570,3575,3580,3570,25090
|
|
20250218,105100,26978183005,3580,3580,3585,3575,8026
|
|
20250218,105000,26949471045,3575,3570,3585,3570,26008
|
|
20250218,104900,26856366565,3570,3565,3575,3555,14341
|
|
20250218,104800,26805269505,3565,3560,3565,3555,19083
|
|
20250218,104700,26737328445,3560,3570,3580,3560,23247
|
|
20250218,104600,26654375730,3565,3580,3580,3560,22757
|
|
20250218,104500,26573177930,3580,3580,3580,3565,32501
|
|
20250218,104400,26457074455,3575,3570,3590,3555,54672
|
|
20250218,104300,26261858420,3575,3585,3585,3565,89150
|
|
20250218,104200,25943350850,3585,3595,3605,3565,213465
|
|
20250218,104100,25178820510,3585,3590,3635,3585,594342
|
|
20250218,104000,23034363675,3590,3565,3590,3565,94576
|
|
20250218,103900,22695917115,3570,3565,3570,3560,46566
|
|
20250218,103800,22529837865,3565,3550,3565,3550,18233
|
|
20250218,103700,22464992725,3545,3545,3550,3535,21908
|
|
20250218,103600,22387357175,3545,3545,3555,3540,15350
|
|
20250218,103500,22332892545,3550,3550,3555,3530,48559
|
|
20250218,103400,22161158600,3555,3535,3565,3535,27974
|
|
20250218,103300,22061608960,3530,3560,3565,3530,32780
|
|
20250218,103200,21945322435,3560,3565,3570,3555,21176
|
|
20250218,103100,21869825180,3560,3560,3565,3555,10038
|
|
20250218,103000,21834099655,3560,3570,3570,3555,15846
|
|
20250218,102900,21777663490,3565,3565,3570,3560,42492
|
|
20250218,102800,21626210240,3565,3560,3570,3555,52799
|
|
20250218,102700,21438010315,3560,3545,3565,3545,66178
|
|
20250218,102600,21202664355,3550,3540,3550,3540,28627
|
|
20250218,102500,21101247170,3535,3530,3540,3525,19491
|
|
20250218,102400,21032457580,3530,3535,3535,3530,14354
|
|
20250218,102300,20981761855,3530,3540,3540,3530,11247
|
|
20250218,102200,20942010795,3540,3530,3540,3530,6549
|
|
20250218,102100,20918865480,3530,3540,3545,3530,28350
|
|
20250218,102000,20818517095,3540,3540,3545,3530,25649
|
|
20250218,101900,20727786520,3540,3520,3540,3520,17700
|
|
20250218,101800,20665240655,3520,3520,3525,3520,9166
|
|
20250218,101700,20632968840,3520,3510,3525,3500,64308
|
|
20250218,101600,20407624730,3515,3510,3520,3510,11119
|
|
20250218,101500,20368560395,3510,3515,3515,3510,27506
|
|
20250218,101400,20271956685,3515,3520,3525,3515,11042
|
|
20250218,101300,20233107080,3525,3525,3525,3515,17786
|
|
20250218,101200,20170509295,3525,3530,3535,3525,14345
|
|
20250218,101100,20119908030,3535,3515,3535,3515,17538
|
|
20250218,101000,20058064640,3520,3510,3525,3510,26590
|
|
20250218,100900,19964552085,3510,3545,3550,3505,82886
|
|
20250218,100800,19672381220,3545,3545,3555,3545,43528
|
|
20250218,100700,19517794115,3550,3550,3550,3545,35135
|
|
20250218,100600,19393139440,3550,3535,3550,3535,18254
|
|
20250218,100500,19328480895,3535,3525,3545,3520,21813
|
|
20250218,100400,19251459800,3520,3530,3530,3520,11478
|
|
20250218,100300,19210998595,3520,3535,3535,3515,48526
|
|
20250218,100200,19040040445,3535,3545,3545,3530,41249
|
|
20250218,100100,18894041875,3545,3540,3545,3535,37264
|
|
20250218,100000,18762011970,3540,3545,3550,3535,36395
|
|
20250218,095900,18633101825,3545,3530,3550,3530,32273
|
|
20250218,095800,18518867230,3530,3535,3535,3525,32590
|
|
20250218,095700,18403800995,3530,3530,3535,3525,23638
|
|
20250218,095600,18320378740,3525,3535,3535,3520,24121
|
|
20250218,095500,18235321055,3530,3525,3535,3520,42425
|
|
20250218,095400,18085620480,3525,3515,3525,3510,35744
|
|
20250218,095300,17959946255,3515,3540,3540,3510,148384
|
|
20250218,095200,17437369350,3540,3555,3565,3530,89379
|
|
20250218,095100,17120766410,3555,3575,3580,3535,261570
|
|
20250218,095000,16190610835,3580,3580,3590,3555,434386
|
|
20250218,094900,14637340385,3580,3540,3590,3535,657928
|
|
20250218,094800,12288014835,3540,3530,3540,3530,20544
|
|
20250218,094700,12215393915,3530,3520,3535,3520,18817
|
|
20250218,094600,12148978860,3520,3525,3530,3520,21473
|
|
20250218,094500,12073335580,3525,3540,3540,3520,57396
|
|
20250218,094400,11870714340,3535,3525,3540,3515,67186
|
|
20250218,094300,11633442240,3515,3500,3525,3495,42685
|
|
20250218,094200,11483691310,3500,3505,3505,3495,34946
|
|
20250218,094100,11361396970,3500,3505,3505,3500,15597
|
|
20250218,094000,11306761960,3500,3510,3515,3495,29516
|
|
20250218,093900,11203372940,3515,3520,3530,3505,120199
|
|
20250218,093800,10780689170,3520,3505,3525,3505,35929
|
|
20250218,093700,10654467665,3510,3510,3515,3505,16911
|
|
20250218,093600,10595106055,3515,3510,3520,3510,59606
|
|
20250218,093500,10385809875,3515,3505,3515,3500,47940
|
|
20250218,093400,10217543985,3500,3495,3510,3495,20053
|
|
20250218,093300,10147300120,3495,3495,3500,3490,18515
|
|
20250218,093200,10082614690,3490,3495,3495,3485,28091
|
|
20250218,093100,9984572190,3490,3505,3515,3490,81167
|
|
20250218,093000,9700184450,3500,3500,3505,3495,25437
|
|
20250218,092900,9611164835,3495,3500,3505,3490,37934
|
|
20250218,092800,9478498105,3505,3490,3505,3490,32217
|
|
20250218,092700,9365815230,3495,3480,3495,3480,14864
|
|
20250218,092600,9313954980,3490,3480,3500,3480,65959
|
|
20250218,092500,9084046970,3485,3490,3500,3480,79836
|
|
20250218,092400,8805436985,3495,3490,3495,3485,71009
|
|
20250218,092300,8557788295,3485,3500,3540,3485,117650
|
|
20250218,092200,8144506540,3500,3500,3510,3485,81302
|
|
20250218,092100,7860237005,3495,3505,3510,3490,79300
|
|
20250218,092000,7582912455,3505,3520,3520,3505,25056
|
|
20250218,091900,7494959150,3520,3505,3525,3505,23715
|
|
20250218,091800,7411625565,3510,3520,3520,3505,35745
|
|
20250218,091700,7286078280,3520,3525,3525,3505,80491
|
|
20250218,091600,7003245895,3520,3545,3550,3520,74965
|
|
20250218,091500,6738284505,3550,3550,3555,3535,124908
|
|
20250218,091400,6295191860,3550,3525,3550,3520,136564
|
|
20250218,091300,5811587505,3520,3530,3530,3520,33739
|
|
20250218,091200,5692762900,3530,3525,3530,3515,59681
|
|
20250218,091100,5482587425,3525,3520,3535,3520,77900
|
|
20250218,091000,5207707060,3525,3515,3525,3510,63057
|
|
20250218,090900,4985997445,3520,3505,3520,3500,20312
|
|
20250218,090800,4914661840,3505,3505,3510,3490,116263
|
|
20250218,090700,4508067670,3510,3535,3540,3500,135510
|
|
20250218,090600,4030609465,3535,3505,3540,3495,130365
|
|
20250218,090500,3571663570,3505,3490,3510,3490,47656
|
|
20250218,090400,3404733235,3500,3490,3510,3490,97152
|
|
20250218,090300,3064842630,3490,3495,3510,3490,49950
|
|
20250218,090200,2890127470,3495,3490,3505,3485,68223
|
|
20250218,090100,2651890820,3490,3510,3525,3485,263248
|
|
20250218,090000,1730611320,3510,3525,3530,3510,487474
|