618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,191500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,191400,20638634925,3605,3605,3605,3605,0
|
|
20250219,191300,20638634925,3605,3605,3605,3605,0
|
|
20250219,191200,20638634925,3605,3605,3605,3605,0
|
|
20250219,191100,20638634925,3605,3605,3605,3605,0
|
|
20250219,191000,20638634925,3605,3605,3605,3605,0
|
|
20250219,190900,20638634925,3605,3605,3605,3605,0
|
|
20250219,190800,20638634925,3605,3605,3605,3605,0
|
|
20250219,190700,20638634925,3605,3605,3605,3605,0
|
|
20250219,190600,20638634925,3605,3605,3605,3605,0
|
|
20250219,190500,20638634925,3605,3605,3605,3605,0
|
|
20250219,190400,20638634925,3605,3605,3605,3605,0
|
|
20250219,190300,20638634925,3605,3605,3605,3605,0
|
|
20250219,190200,20638634925,3605,3605,3605,3605,0
|
|
20250219,190100,20638634925,3605,3605,3605,3605,0
|
|
20250219,190000,20638634925,3605,3605,3605,3605,0
|
|
20250219,185900,20638634925,3605,3605,3605,3605,0
|
|
20250219,185800,20638634925,3605,3605,3605,3605,0
|
|
20250219,185700,20638634925,3605,3605,3605,3605,0
|
|
20250219,185600,20638634925,3605,3605,3605,3605,0
|
|
20250219,185500,20638634925,3605,3605,3605,3605,0
|
|
20250219,185400,20638634925,3605,3605,3605,3605,0
|
|
20250219,185300,20638634925,3605,3605,3605,3605,0
|
|
20250219,185200,20638634925,3605,3605,3605,3605,0
|
|
20250219,185100,20638634925,3605,3605,3605,3605,0
|
|
20250219,185000,20638634925,3605,3605,3605,3605,0
|
|
20250219,184900,20638634925,3605,3605,3605,3605,0
|
|
20250219,184800,20638634925,3605,3605,3605,3605,0
|
|
20250219,184700,20638634925,3605,3605,3605,3605,0
|
|
20250219,184600,20638634925,3605,3605,3605,3605,0
|
|
20250219,184500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,184400,20638634925,3605,3605,3605,3605,0
|
|
20250219,184300,20638634925,3605,3605,3605,3605,0
|
|
20250219,184200,20638634925,3605,3605,3605,3605,0
|
|
20250219,184100,20638634925,3605,3605,3605,3605,0
|
|
20250219,184000,20638634925,3605,3605,3605,3605,0
|
|
20250219,183900,20638634925,3605,3605,3605,3605,0
|
|
20250219,183800,20638634925,3605,3605,3605,3605,0
|
|
20250219,183700,20638634925,3605,3605,3605,3605,0
|
|
20250219,183600,20638634925,3605,3605,3605,3605,0
|
|
20250219,183500,20638634925,3605,3605,3605,3605,0
|
|
20250219,183400,20638634925,3605,3605,3605,3605,0
|
|
20250219,183300,20638634925,3605,3605,3605,3605,0
|
|
20250219,183200,20638634925,3605,3605,3605,3605,0
|
|
20250219,183100,20638634925,3605,3605,3605,3605,0
|
|
20250219,183000,20638634925,3605,3605,3605,3605,0
|
|
20250219,182900,20638634925,3605,3605,3605,3605,0
|
|
20250219,182800,20638634925,3605,3605,3605,3605,0
|
|
20250219,182700,20638634925,3605,3605,3605,3605,0
|
|
20250219,182600,20638634925,3605,3605,3605,3605,0
|
|
20250219,182500,20638634925,3605,3605,3605,3605,0
|
|
20250219,182400,20638634925,3605,3605,3605,3605,0
|
|
20250219,182300,20638634925,3605,3605,3605,3605,0
|
|
20250219,182200,20638634925,3605,3605,3605,3605,0
|
|
20250219,182100,20638634925,3605,3605,3605,3605,0
|
|
20250219,182000,20638634925,3605,3605,3605,3605,0
|
|
20250219,181900,20638634925,3605,3605,3605,3605,0
|
|
20250219,181800,20638634925,3605,3605,3605,3605,0
|
|
20250219,181700,20638634925,3605,3605,3605,3605,0
|
|
20250219,181600,20638634925,3605,3605,3605,3605,0
|
|
20250219,181500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,181400,20638634925,3605,3605,3605,3605,0
|
|
20250219,181300,20638634925,3605,3605,3605,3605,0
|
|
20250219,181200,20638634925,3605,3605,3605,3605,0
|
|
20250219,181100,20638634925,3605,3605,3605,3605,0
|
|
20250219,181000,20638634925,3605,3605,3605,3605,0
|
|
20250219,180900,20638634925,3605,3605,3605,3605,0
|
|
20250219,180800,20638634925,3605,3605,3605,3605,0
|
|
20250219,180700,20638634925,3605,3605,3605,3605,0
|
|
20250219,180600,20638634925,3605,3605,3605,3605,0
|
|
20250219,180500,20638634925,3605,3605,3605,3605,0
|
|
20250219,180400,20638634925,3605,3605,3605,3605,0
|
|
20250219,180300,20638634925,3605,3605,3605,3605,0
|
|
20250219,180200,20638634925,3605,3605,3605,3605,0
|
|
20250219,180100,20638634925,3605,3605,3605,3605,0
|
|
20250219,180000,20638634925,3605,3605,3605,3605,0
|
|
20250219,175900,20638634925,3605,3605,3605,3605,0
|
|
20250219,175800,20638634925,3605,3605,3605,3605,0
|
|
20250219,175700,20638634925,3605,3605,3605,3605,0
|
|
20250219,175600,20638634925,3605,3605,3605,3605,0
|
|
20250219,175500,20638634925,3605,3605,3605,3605,0
|
|
20250219,175400,20638634925,3605,3605,3605,3605,0
|
|
20250219,175300,20638634925,3605,3605,3605,3605,0
|
|
20250219,175200,20638634925,3605,3605,3605,3605,0
|
|
20250219,175100,20638634925,3605,3605,3605,3605,0
|
|
20250219,175000,20638634925,3605,3605,3605,3605,0
|
|
20250219,174900,20638634925,3605,3605,3605,3605,0
|
|
20250219,174800,20638634925,3605,3605,3605,3605,0
|
|
20250219,174700,20638634925,3605,3605,3605,3605,0
|
|
20250219,174600,20638634925,3605,3605,3605,3605,0
|
|
20250219,174500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,174400,20638634925,3605,3605,3605,3605,0
|
|
20250219,174300,20638634925,3605,3605,3605,3605,0
|
|
20250219,174200,20638634925,3605,3605,3605,3605,0
|
|
20250219,174100,20638634925,3605,3605,3605,3605,0
|
|
20250219,174000,20638634925,3605,3605,3605,3605,0
|
|
20250219,173900,20638634925,3605,3605,3605,3605,0
|
|
20250219,173800,20638634925,3605,3605,3605,3605,0
|
|
20250219,173700,20638634925,3605,3605,3605,3605,0
|
|
20250219,173600,20638634925,3605,3605,3605,3605,0
|
|
20250219,173500,20638634925,3605,3605,3605,3605,0
|
|
20250219,173400,20638634925,3605,3605,3605,3605,0
|
|
20250219,173300,20638634925,3605,3605,3605,3605,0
|
|
20250219,173200,20638634925,3605,3605,3605,3605,0
|
|
20250219,173100,20638634925,3605,3605,3605,3605,0
|
|
20250219,173000,20638634925,3605,3605,3605,3605,0
|
|
20250219,172900,20638634925,3605,3605,3605,3605,0
|
|
20250219,172800,20638634925,3605,3605,3605,3605,0
|
|
20250219,172700,20638634925,3605,3605,3605,3605,0
|
|
20250219,172600,20638634925,3605,3605,3605,3605,0
|
|
20250219,172500,20638634925,3605,3605,3605,3605,0
|
|
20250219,172400,20638634925,3605,3605,3605,3605,0
|
|
20250219,172300,20638634925,3605,3605,3605,3605,0
|
|
20250219,172200,20638634925,3605,3605,3605,3605,0
|
|
20250219,172100,20638634925,3605,3605,3605,3605,0
|
|
20250219,172000,20638634925,3605,3605,3605,3605,0
|
|
20250219,171900,20638634925,3605,3605,3605,3605,0
|
|
20250219,171800,20638634925,3605,3605,3605,3605,0
|
|
20250219,171700,20638634925,3605,3605,3605,3605,0
|
|
20250219,171600,20638634925,3605,3605,3605,3605,0
|
|
20250219,171500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,171400,20638634925,3605,3605,3605,3605,0
|
|
20250219,171300,20638634925,3605,3605,3605,3605,0
|
|
20250219,171200,20638634925,3605,3605,3605,3605,0
|
|
20250219,171100,20638634925,3605,3605,3605,3605,0
|
|
20250219,171000,20638634925,3605,3605,3605,3605,0
|
|
20250219,170900,20638634925,3605,3605,3605,3605,0
|
|
20250219,170800,20638634925,3605,3605,3605,3605,0
|
|
20250219,170700,20638634925,3605,3605,3605,3605,0
|
|
20250219,170600,20638634925,3605,3605,3605,3605,0
|
|
20250219,170500,20638634925,3605,3605,3605,3605,0
|
|
20250219,170400,20638634925,3605,3605,3605,3605,0
|
|
20250219,170300,20638634925,3605,3605,3605,3605,0
|
|
20250219,170200,20638634925,3605,3605,3605,3605,0
|
|
20250219,170100,20638634925,3605,3605,3605,3605,0
|
|
20250219,170000,20638634925,3605,3605,3605,3605,0
|
|
20250219,165900,20638634925,3605,3605,3605,3605,0
|
|
20250219,165800,20638634925,3605,3605,3605,3605,0
|
|
20250219,165700,20638634925,3605,3605,3605,3605,0
|
|
20250219,165600,20638634925,3605,3605,3605,3605,0
|
|
20250219,165500,20638634925,3605,3605,3605,3605,0
|
|
20250219,165400,20638634925,3605,3605,3605,3605,0
|
|
20250219,165300,20638634925,3605,3605,3605,3605,0
|
|
20250219,165200,20638634925,3605,3605,3605,3605,0
|
|
20250219,165100,20638634925,3605,3605,3605,3605,0
|
|
20250219,165000,20638634925,3605,3605,3605,3605,0
|
|
20250219,164900,20638634925,3605,3605,3605,3605,0
|
|
20250219,164800,20638634925,3605,3605,3605,3605,0
|
|
20250219,164700,20638634925,3605,3605,3605,3605,0
|
|
20250219,164600,20638634925,3605,3605,3605,3605,0
|
|
20250219,164500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,164400,20638634925,3605,3605,3605,3605,0
|
|
20250219,164300,20638634925,3605,3605,3605,3605,0
|
|
20250219,164200,20638634925,3605,3605,3605,3605,0
|
|
20250219,164100,20638634925,3605,3605,3605,3605,0
|
|
20250219,164000,20638634925,3605,3605,3605,3605,0
|
|
20250219,163900,20638634925,3605,3605,3605,3605,0
|
|
20250219,163800,20638634925,3605,3605,3605,3605,0
|
|
20250219,163700,20638634925,3605,3605,3605,3605,0
|
|
20250219,163600,20638634925,3605,3605,3605,3605,0
|
|
20250219,163500,20638634925,3605,3605,3605,3605,0
|
|
20250219,163400,20638634925,3605,3605,3605,3605,0
|
|
20250219,163300,20638634925,3605,3605,3605,3605,0
|
|
20250219,163200,20638634925,3605,3605,3605,3605,0
|
|
20250219,163100,20638634925,3605,3605,3605,3605,0
|
|
20250219,163000,20638634925,3605,3605,3605,3605,0
|
|
20250219,162900,20638634925,3605,3605,3605,3605,0
|
|
20250219,162800,20638634925,3605,3605,3605,3605,0
|
|
20250219,162700,20638634925,3605,3605,3605,3605,0
|
|
20250219,162600,20638634925,3605,3605,3605,3605,0
|
|
20250219,162500,20638634925,3605,3605,3605,3605,0
|
|
20250219,162400,20638634925,3605,3605,3605,3605,0
|
|
20250219,162300,20638634925,3605,3605,3605,3605,0
|
|
20250219,162200,20638634925,3605,3605,3605,3605,0
|
|
20250219,162100,20638634925,3605,3605,3605,3605,0
|
|
20250219,162000,20638634925,3605,3605,3605,3605,0
|
|
20250219,161900,20638634925,3605,3605,3605,3605,0
|
|
20250219,161800,20638634925,3605,3605,3605,3605,0
|
|
20250219,161700,20638634925,3605,3605,3605,3605,0
|
|
20250219,161600,20638634925,3605,3605,3605,3605,0
|
|
20250219,161500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,161400,20638634925,3605,3605,3605,3605,0
|
|
20250219,161300,20638634925,3605,3605,3605,3605,0
|
|
20250219,161200,20638634925,3605,3605,3605,3605,0
|
|
20250219,161100,20638634925,3605,3605,3605,3605,0
|
|
20250219,161000,20638634925,3605,3605,3605,3605,0
|
|
20250219,160900,20638634925,3605,3605,3605,3605,0
|
|
20250219,160800,20638634925,3605,3605,3605,3605,0
|
|
20250219,160700,20638634925,3605,3605,3605,3605,0
|
|
20250219,160600,20638634925,3605,3605,3605,3605,0
|
|
20250219,160500,20638634925,3605,3605,3605,3605,0
|
|
20250219,160400,20638634925,3605,3605,3605,3605,0
|
|
20250219,160300,20638634925,3605,3605,3605,3605,0
|
|
20250219,160200,20638634925,3605,3605,3605,3605,0
|
|
20250219,160100,20638634925,3605,3605,3605,3605,0
|
|
20250219,160000,20638634925,3605,3605,3605,3605,0
|
|
20250219,155900,20638634925,3605,3605,3605,3605,0
|
|
20250219,155800,20638634925,3605,3605,3605,3605,0
|
|
20250219,155700,20638634925,3605,3605,3605,3605,0
|
|
20250219,155600,20638634925,3605,3605,3605,3605,0
|
|
20250219,155500,20638634925,3605,3605,3605,3605,0
|
|
20250219,155400,20638634925,3605,3605,3605,3605,0
|
|
20250219,155300,20638634925,3605,3605,3605,3605,0
|
|
20250219,155200,20638634925,3605,3605,3605,3605,0
|
|
20250219,155100,20638634925,3605,3605,3605,3605,0
|
|
20250219,155000,20638634925,3605,3605,3605,3605,0
|
|
20250219,154900,20638634925,3605,3605,3605,3605,0
|
|
20250219,154800,20638634925,3605,3605,3605,3605,0
|
|
20250219,154700,20638634925,3605,3605,3605,3605,0
|
|
20250219,154600,20638634925,3605,3605,3605,3605,0
|
|
20250219,154500,20638634925,3605,3605,3605,3605,214519
|
|
20250219,154400,20638634925,3605,3605,3605,3605,0
|
|
20250219,154300,20638634925,3605,3605,3605,3605,0
|
|
20250219,154200,20638634925,3605,3605,3605,3605,0
|
|
20250219,154100,20638634925,3605,3605,3605,3605,0
|
|
20250219,154000,20638634925,3605,3605,3605,3605,0
|
|
20250219,153900,20638634925,3605,3605,3605,3605,0
|
|
20250219,153800,20638634925,3605,3605,3605,3605,0
|
|
20250219,153700,20638634925,3605,3605,3605,3605,0
|
|
20250219,153600,20638634925,3605,3605,3605,3605,0
|
|
20250219,153500,20638634925,3605,3605,3605,3605,0
|
|
20250219,153400,20638634925,3605,3605,3605,3605,0
|
|
20250219,153300,20638634925,3605,3605,3605,3605,0
|
|
20250219,153200,20638634925,3605,3605,3605,3605,0
|
|
20250219,153100,20638634925,3605,3605,3605,3605,0
|
|
20250219,153000,20638634925,3605,3605,3605,3605,214519
|
|
20250219,152900,19865293930,3565,3565,3565,3565,0
|
|
20250219,152800,19865293930,3565,3565,3565,3565,0
|
|
20250219,152700,19865293930,3565,3565,3565,3565,0
|
|
20250219,152600,19865293930,3565,3565,3565,3565,0
|
|
20250219,152500,19865293930,3565,3565,3565,3565,0
|
|
20250219,152400,19865293930,3565,3565,3565,3565,0
|
|
20250219,152300,19865293930,3565,3565,3565,3565,0
|
|
20250219,152200,19865293930,3565,3565,3565,3565,0
|
|
20250219,152100,19865293930,3565,3565,3565,3565,0
|
|
20250219,152000,19865293930,3565,3565,3565,3565,0
|
|
20250219,151900,19865293930,3565,3560,3570,3560,20458
|
|
20250219,151800,19792423675,3560,3570,3570,3560,18684
|
|
20250219,151700,19725835835,3570,3565,3570,3560,24011
|
|
20250219,151600,19640207995,3565,3565,3565,3560,2453
|
|
20250219,151500,19631464750,3565,3565,3570,3560,16166
|
|
20250219,151400,19573847830,3570,3565,3570,3565,6490
|
|
20250219,151300,19550690810,3565,3550,3565,3550,19893
|
|
20250219,151200,19479907600,3550,3555,3555,3550,5341
|
|
20250219,151100,19460931685,3545,3570,3570,3545,31051
|
|
20250219,151000,19350541770,3565,3575,3575,3565,17846
|
|
20250219,150900,19286869540,3570,3565,3575,3565,23843
|
|
20250219,150800,19201789255,3570,3570,3575,3565,17464
|
|
20250219,150700,19139421385,3570,3560,3575,3555,33685
|
|
20250219,150600,19019332755,3560,3555,3560,3555,6479
|
|
20250219,150500,18996279255,3555,3550,3555,3550,13523
|
|
20250219,150400,18948241320,3550,3555,3560,3550,8972
|
|
20250219,150300,18916351255,3560,3560,3560,3555,8116
|
|
20250219,150200,18887494020,3555,3555,3560,3555,16525
|
|
20250219,150100,18828682330,3560,3555,3560,3550,12821
|
|
20250219,150000,18783103765,3560,3560,3565,3555,31993
|
|
20250219,145900,18669219440,3560,3550,3565,3545,47040
|
|
20250219,145800,18501871670,3545,3550,3550,3545,2715
|
|
20250219,145700,18492244320,3550,3550,3550,3545,5100
|
|
20250219,145600,18474157975,3550,3555,3555,3545,10056
|
|
20250219,145500,18438492860,3550,3550,3555,3550,9561
|
|
20250219,145400,18404548665,3550,3550,3550,3545,4937
|
|
20250219,145300,18387022320,3550,3550,3550,3545,1637
|
|
20250219,145200,18381213630,3550,3550,3555,3550,12837
|
|
20250219,145100,18335640615,3555,3550,3560,3550,13174
|
|
20250219,145000,18288803755,3555,3550,3555,3550,7958
|
|
20250219,144900,18260545470,3550,3545,3550,3540,10600
|
|
20250219,144800,18222968655,3545,3545,3545,3540,994
|
|
20250219,144700,18219447085,3545,3545,3545,3540,10679
|
|
20250219,144600,18181641140,3545,3540,3545,3535,11184
|
|
20250219,144500,18142036470,3540,3540,3540,3530,21435
|
|
20250219,144400,18066209480,3545,3545,3545,3540,12036
|
|
20250219,144300,18023544630,3545,3550,3555,3545,12342
|
|
20250219,144200,17979714680,3555,3560,3565,3550,37322
|
|
20250219,144100,17846992765,3555,3555,3560,3550,37925
|
|
20250219,144000,17712139435,3550,3550,3555,3545,3956
|
|
20250219,143900,17698095490,3545,3545,3550,3545,4513
|
|
20250219,143800,17682080150,3545,3545,3550,3540,3811
|
|
20250219,143700,17668571520,3545,3545,3545,3540,2103
|
|
20250219,143600,17661118860,3540,3540,3545,3540,2410
|
|
20250219,143500,17652582935,3545,3545,3545,3545,4930
|
|
20250219,143400,17635106085,3545,3545,3545,3540,2747
|
|
20250219,143300,17625380385,3540,3540,3545,3540,610
|
|
20250219,143200,17623220505,3540,3540,3545,3540,325
|
|
20250219,143100,17622069815,3545,3540,3545,3540,3823
|
|
20250219,143000,17608536225,3535,3535,3540,3535,707
|
|
20250219,142900,17606036075,3535,3540,3540,3535,6476
|
|
20250219,142800,17583127960,3540,3545,3545,3540,1428
|
|
20250219,142700,17578072515,3535,3550,3555,3530,34201
|
|
20250219,142600,17456802315,3545,3545,3550,3540,9070
|
|
20250219,142500,17424622275,3540,3535,3545,3535,8424
|
|
20250219,142400,17394797835,3540,3540,3540,3535,5271
|
|
20250219,142300,17376142340,3540,3545,3550,3540,3868
|
|
20250219,142200,17362437645,3550,3545,3550,3545,9022
|
|
20250219,142100,17330453030,3550,3550,3550,3545,1872
|
|
20250219,142000,17323813980,3550,3545,3550,3545,266
|
|
20250219,141900,17322869930,3545,3550,3555,3545,5082
|
|
20250219,141800,17304829645,3550,3550,3550,3545,12934
|
|
20250219,141700,17258917985,3555,3560,3560,3550,9652
|
|
20250219,141600,17224597485,3550,3545,3555,3545,26720
|
|
20250219,141500,17129668130,3545,3540,3545,3540,5266
|
|
20250219,141400,17111024125,3540,3535,3540,3530,6250
|
|
20250219,141300,17088941785,3535,3535,3535,3530,412
|
|
20250219,141200,17087485865,3535,3530,3535,3530,3807
|
|
20250219,141100,17074037895,3530,3535,3535,3530,167
|
|
20250219,141000,17073447975,3535,3535,3535,3530,1845
|
|
20250219,140900,17066934625,3535,3535,3535,3530,307
|
|
20250219,140800,17065850215,3530,3530,3530,3525,5424
|
|
20250219,140700,17046710995,3530,3530,3530,3525,1936
|
|
20250219,140600,17039878365,3525,3525,3530,3525,1064
|
|
20250219,140500,17036122710,3525,3520,3525,3520,4654
|
|
20250219,140400,17019726765,3525,3520,3525,3520,201
|
|
20250219,140300,17019018820,3520,3520,3525,3520,2719
|
|
20250219,140200,17009444515,3520,3520,3525,3515,8887
|
|
20250219,140100,16978182170,3525,3525,3525,3525,2865
|
|
20250219,140000,16968083045,3525,3525,3530,3520,7427
|
|
20250219,135900,16941909890,3525,3530,3535,3525,2442
|
|
20250219,135800,16933288805,3530,3535,3535,3530,1733
|
|
20250219,135700,16927169790,3535,3540,3540,3530,13202
|
|
20250219,135600,16880513465,3540,3540,3540,3535,3450
|
|
20250219,135500,16868300645,3540,3535,3540,3535,4594
|
|
20250219,135400,16852037985,3540,3535,3540,3535,627
|
|
20250219,135300,16849818555,3535,3535,3540,3530,2665
|
|
20250219,135200,16840397995,3535,3535,3535,3530,1316
|
|
20250219,135100,16835749285,3535,3540,3540,3530,6265
|
|
20250219,135000,16813602725,3540,3530,3540,3530,4314
|
|
20250219,134900,16798353450,3535,3530,3535,3530,3804
|
|
20250219,134800,16784924820,3530,3530,3530,3525,488
|
|
20250219,134700,16783203330,3530,3530,3530,3520,3474
|
|
20250219,134600,16770954985,3530,3530,3530,3525,6167
|
|
20250219,134500,16749188780,3530,3525,3535,3525,9931
|
|
20250219,134400,16714170650,3525,3520,3525,3520,850
|
|
20250219,134300,16711178120,3525,3525,3525,3520,760
|
|
20250219,134200,16708501880,3525,3520,3525,3520,784
|
|
20250219,134100,16705740100,3525,3520,3525,3520,1384
|
|
20250219,134000,16700867650,3520,3520,3520,3515,2038
|
|
20250219,133900,16693694055,3515,3505,3520,3505,10799
|
|
20250219,133800,16655753245,3505,3510,3510,3505,5369
|
|
20250219,133700,16636932530,3505,3505,3510,3505,1403
|
|
20250219,133600,16632014975,3505,3505,3510,3500,6749
|
|
20250219,133500,16608364760,3505,3515,3515,3505,3016
|
|
20250219,133400,16597785380,3510,3510,3515,3510,3323
|
|
20250219,133300,16586121380,3510,3510,3515,3510,1084
|
|
20250219,133200,16582313325,3510,3515,3515,3510,4752
|
|
20250219,133100,16565633210,3510,3525,3530,3500,61333
|
|
20250219,133000,16350181190,3525,3530,3530,3525,1247
|
|
20250219,132900,16345782235,3530,3535,3535,3530,864
|
|
20250219,132800,16342730495,3530,3530,3530,3525,4924
|
|
20250219,132700,16325350815,3530,3530,3535,3530,17670
|
|
20250219,132600,16262975210,3530,3530,3535,3530,1848
|
|
20250219,132500,16256450980,3530,3535,3535,3530,1927
|
|
20250219,132400,16249646375,3535,3535,3535,3535,3849
|
|
20250219,132300,16236040160,3535,3535,3540,3535,16649
|
|
20250219,132200,16177157580,3540,3535,3540,3535,3828
|
|
20250219,132100,16163611435,3535,3540,3540,3535,14236
|
|
20250219,132000,16113281935,3535,3545,3545,3535,770
|
|
20250219,131900,16110557585,3540,3540,3540,3540,11093
|
|
20250219,131800,16071288365,3540,3540,3545,3540,8733
|
|
20250219,131700,16040373385,3540,3540,3545,3540,3488
|
|
20250219,131600,16028023705,3540,3545,3545,3540,1379
|
|
20250219,131500,16023140740,3545,3545,3545,3540,2182
|
|
20250219,131400,16015405560,3545,3540,3545,3540,5137
|
|
20250219,131300,15997195005,3540,3535,3540,3535,3425
|
|
20250219,131200,15985071035,3535,3545,3545,3535,3977
|
|
20250219,131100,15971000880,3540,3545,3545,3540,7316
|
|
20250219,131000,15945099310,3545,3545,3545,3540,8318
|
|
20250219,130900,15915615930,3545,3550,3550,3545,4617
|
|
20250219,130800,15899238125,3550,3550,3555,3545,3220
|
|
20250219,130700,15887810130,3545,3545,3550,3545,7765
|
|
20250219,130600,15860244665,3545,3550,3550,3545,317
|
|
20250219,130500,15859119325,3545,3550,3550,3545,2345
|
|
20250219,130400,15850795655,3550,3550,3550,3545,2208
|
|
20250219,130300,15842962260,3550,3550,3550,3545,1577
|
|
20250219,130200,15837365330,3550,3550,3550,3545,1482
|
|
20250219,130100,15832104520,3550,3550,3550,3545,2245
|
|
20250219,130000,15824137580,3550,3550,3555,3550,4413
|
|
20250219,125900,15808463945,3550,3555,3555,3545,5578
|
|
20250219,125800,15788661645,3555,3550,3555,3545,3481
|
|
20250219,125700,15776304990,3550,3555,3555,3545,4101
|
|
20250219,125600,15761738605,3550,3540,3550,3535,23779
|
|
20250219,125500,15677456535,3535,3535,3540,3535,1507
|
|
20250219,125400,15672128760,3535,3535,3540,3535,981
|
|
20250219,125300,15668660450,3540,3540,3540,3535,1582
|
|
20250219,125200,15663060525,3540,3535,3540,3530,4161
|
|
20250219,125100,15648350100,3535,3530,3535,3530,955
|
|
20250219,125000,15644977200,3535,3540,3540,3530,14374
|
|
20250219,124900,15594158950,3540,3540,3540,3535,3129
|
|
20250219,124800,15583097540,3540,3535,3540,3535,808
|
|
20250219,124700,15580240465,3540,3535,3540,3535,5183
|
|
20250219,124600,15561907645,3540,3535,3540,3535,2086
|
|
20250219,124500,15554528405,3540,3540,3540,3540,3176
|
|
20250219,124400,15543285365,3535,3540,3545,3535,11038
|
|
20250219,124300,15504208950,3545,3545,3545,3540,4495
|
|
20250219,124200,15488276675,3540,3550,3550,3540,8412
|
|
20250219,124100,15458444795,3550,3545,3550,3545,589
|
|
20250219,124000,15456355870,3545,3545,3555,3545,19607
|
|
20250219,123900,15386789035,3545,3540,3545,3540,1435
|
|
20250219,123800,15381707765,3540,3540,3545,3535,5598
|
|
20250219,123700,15361891840,3540,3535,3540,3535,1711
|
|
20250219,123600,15355843160,3535,3530,3535,3530,2829
|
|
20250219,123500,15345849940,3530,3535,3535,3530,2622
|
|
20250219,123400,15336592855,3535,3535,3540,3535,2330
|
|
20250219,123300,15328356040,3535,3535,3540,3535,475
|
|
20250219,123200,15326676910,3535,3540,3540,3535,11572
|
|
20250219,123100,15285768920,3535,3535,3540,3535,131
|
|
20250219,123000,15285305810,3540,3535,3540,3535,1087
|
|
20250219,122900,15281459735,3540,3540,3540,3540,2643
|
|
20250219,122800,15272103515,3535,3540,3540,3535,1877
|
|
20250219,122700,15265459035,3540,3545,3545,3540,568
|
|
20250219,122600,15263447165,3545,3540,3545,3540,4820
|
|
20250219,122500,15246384210,3540,3540,3540,3535,1889
|
|
20250219,122400,15239700530,3535,3540,3540,3535,2193
|
|
20250219,122300,15231948110,3540,3535,3540,3530,1804
|
|
20250219,122200,15225567770,3540,3540,3540,3535,1675
|
|
20250219,122100,15219646470,3540,3535,3540,3535,290
|
|
20250219,122000,15218620870,3535,3535,3540,3535,5957
|
|
20250219,121900,15197562850,3535,3535,3535,3530,927
|
|
20250219,121800,15194286630,3535,3540,3540,3535,3410
|
|
20250219,121700,15182227115,3540,3540,3540,3535,4079
|
|
20250219,121600,15167807325,3540,3530,3540,3530,8802
|
|
20250219,121500,15136695115,3535,3535,3535,3530,4052
|
|
20250219,121400,15122376265,3530,3535,3535,3530,856
|
|
20250219,121300,15119352430,3535,3530,3535,3530,2055
|
|
20250219,121200,15112098020,3525,3540,3540,3525,16913
|
|
20250219,121100,15052455725,3535,3540,3540,3535,6036
|
|
20250219,121000,15031093660,3540,3535,3540,3530,9647
|
|
20250219,120900,14996995985,3535,3535,3540,3525,20600
|
|
20250219,120800,14924259760,3535,3540,3540,3530,2927
|
|
20250219,120700,14913922330,3540,3540,3540,3535,11970
|
|
20250219,120600,14871588705,3540,3550,3550,3540,31192
|
|
20250219,120500,14761069260,3545,3550,3550,3545,5219
|
|
20250219,120400,14742543480,3545,3550,3550,3545,1582
|
|
20250219,120300,14736928395,3550,3550,3550,3545,2988
|
|
20250219,120200,14726325840,3550,3545,3550,3545,3092
|
|
20250219,120100,14715359115,3545,3545,3550,3545,9304
|
|
20250219,120000,14682376295,3540,3550,3550,3540,12321
|
|
20250219,115900,14638721230,3550,3550,3555,3540,10769
|
|
20250219,115800,14600522140,3550,3535,3550,3535,13018
|
|
20250219,115700,14554422745,3535,3540,3540,3535,10056
|
|
20250219,115600,14518871035,3540,3545,3545,3535,2371
|
|
20250219,115500,14510477400,3540,3545,3545,3540,28442
|
|
20250219,115400,14409763200,3545,3555,3555,3545,14417
|
|
20250219,115300,14358583250,3555,3565,3565,3550,38730
|
|
20250219,115200,14220655805,3560,3565,3570,3560,32660
|
|
20250219,115100,14104241255,3565,3555,3570,3550,81898
|
|
20250219,115000,13812705540,3555,3550,3555,3545,25113
|
|
20250219,114900,13723567125,3550,3550,3550,3535,38160
|
|
20250219,114800,13588369200,3550,3545,3550,3545,40393
|
|
20250219,114700,13445022670,3545,3545,3550,3540,45863
|
|
20250219,114600,13282460615,3545,3530,3545,3525,42104
|
|
20250219,114500,13133564230,3530,3525,3530,3520,8733
|
|
20250219,114400,13102780240,3525,3515,3525,3510,9207
|
|
20250219,114300,13070382820,3510,3510,3515,3505,827
|
|
20250219,114200,13067479735,3510,3510,3515,3505,2723
|
|
20250219,114100,13057926985,3515,3510,3515,3510,6728
|
|
20250219,114000,13034311515,3505,3505,3510,3500,4145
|
|
20250219,113900,13019778090,3510,3510,3510,3505,427
|
|
20250219,113800,13018280085,3510,3510,3510,3505,762
|
|
20250219,113700,13015608495,3510,3510,3510,3500,3520
|
|
20250219,113600,13003275435,3510,3510,3510,3510,198
|
|
20250219,113500,13002580455,3510,3510,3510,3510,426
|
|
20250219,113400,13001085195,3505,3510,3510,3505,1321
|
|
20250219,113300,12996454275,3510,3515,3520,3510,9651
|
|
20250219,113200,12962543515,3510,3510,3515,3510,2155
|
|
20250219,113100,12954979010,3515,3510,3515,3510,1654
|
|
20250219,113000,12949173320,3505,3515,3515,3505,1265
|
|
20250219,112900,12944731950,3510,3510,3515,3510,3030
|
|
20250219,112800,12934094080,3515,3505,3515,3505,10976
|
|
20250219,112700,12895594315,3505,3505,3505,3500,591
|
|
20250219,112600,12893522915,3505,3500,3505,3495,652
|
|
20250219,112500,12891240885,3500,3495,3500,3495,4611
|
|
20250219,112400,12875113250,3495,3490,3495,3490,664
|
|
20250219,112300,12872793240,3490,3490,3500,3490,1842
|
|
20250219,112200,12866361685,3490,3500,3500,3490,1672
|
|
20250219,112100,12860520130,3500,3500,3500,3495,1580
|
|
20250219,112000,12854990310,3500,3500,3505,3495,4957
|
|
20250219,111900,12837648080,3505,3490,3505,3490,7053
|
|
20250219,111800,12812981375,3490,3490,3490,3485,3022
|
|
20250219,111700,12802435595,3485,3490,3490,3485,1704
|
|
20250219,111600,12796491135,3490,3490,3495,3490,1730
|
|
20250219,111500,12790452600,3490,3490,3495,3490,443
|
|
20250219,111400,12788906315,3490,3490,3495,3490,1175
|
|
20250219,111300,12784805385,3490,3490,3495,3485,1931
|
|
20250219,111200,12778068175,3490,3490,3490,3485,5659
|
|
20250219,111100,12758327310,3485,3485,3485,3475,6507
|
|
20250219,111000,12735669805,3490,3490,3495,3485,1708
|
|
20250219,110900,12729710150,3490,3485,3495,3480,9317
|
|
20250219,110800,12697242340,3490,3490,3490,3485,1627
|
|
20250219,110700,12691564390,3485,3490,3490,3485,1022
|
|
20250219,110600,12687999995,3490,3495,3495,3485,622
|
|
20250219,110500,12685832210,3485,3495,3495,3485,5502
|
|
20250219,110400,12666622865,3495,3490,3495,3485,6605
|
|
20250219,110300,12643570925,3490,3500,3505,3490,1907
|
|
20250219,110200,12636904335,3500,3500,3500,3500,4459
|
|
20250219,110100,12621297835,3500,3495,3505,3495,8331
|
|
20250219,110000,12592131375,3495,3495,3495,3490,3010
|
|
20250219,105900,12581611580,3495,3485,3495,3485,6173
|
|
20250219,105800,12560057870,3490,3490,3490,3485,2026
|
|
20250219,105700,12552987630,3490,3480,3490,3480,2491
|
|
20250219,105600,12544308100,3480,3480,3485,3480,3219
|
|
20250219,105500,12533105975,3480,3480,3480,3475,145
|
|
20250219,105400,12532601865,3475,3480,3480,3475,2861
|
|
20250219,105300,12522653080,3480,3490,3490,3480,5158
|
|
20250219,105200,12504697090,3485,3485,3490,3480,3589
|
|
20250219,105100,12492193130,3485,3480,3485,3480,1461
|
|
20250219,105000,12487102650,3485,3480,3485,3475,11189
|
|
20250219,104900,12448161615,3475,3475,3480,3470,2005
|
|
20250219,104800,12441196595,3470,3475,3475,3470,1077
|
|
20250219,104700,12437456815,3475,3475,3475,3470,3316
|
|
20250219,104600,12425935535,3475,3475,3480,3470,11164
|
|
20250219,104500,12387158470,3480,3480,3490,3470,23178
|
|
20250219,104400,12306462240,3475,3470,3490,3470,16678
|
|
20250219,104300,12248400590,3475,3465,3475,3465,5910
|
|
20250219,104200,12227885065,3470,3470,3470,3465,4009
|
|
20250219,104100,12213982725,3465,3465,3470,3460,3428
|
|
20250219,104000,12202114635,3460,3460,3465,3455,33305
|
|
20250219,103900,12087012420,3460,3475,3475,3460,16846
|
|
20250219,103800,12028608815,3470,3470,3480,3470,4161
|
|
20250219,103700,12014151230,3475,3480,3480,3470,3975
|
|
20250219,103600,12000336830,3470,3460,3480,3455,31928
|
|
20250219,103500,11889719155,3460,3455,3460,3455,3559
|
|
20250219,103400,11877421860,3460,3460,3460,3455,2915
|
|
20250219,103300,11867345480,3460,3465,3465,3450,28632
|
|
20250219,103200,11768369875,3460,3465,3470,3460,10631
|
|
20250219,103100,11731561320,3460,3470,3475,3460,15401
|
|
20250219,103000,11678136665,3475,3470,3475,3465,6486
|
|
20250219,102900,11655631330,3465,3465,3475,3455,16615
|
|
20250219,102800,11598072515,3470,3475,3475,3455,43021
|
|
20250219,102700,11449115730,3470,3465,3475,3465,20999
|
|
20250219,102600,11376313465,3475,3500,3500,3465,111184
|
|
20250219,102500,10989361870,3495,3510,3510,3490,13128
|
|
20250219,102400,10943474370,3495,3495,3520,3495,30906
|
|
20250219,102300,10835257125,3500,3515,3515,3490,61290
|
|
20250219,102200,10620785730,3505,3515,3520,3505,19630
|
|
20250219,102100,10551892660,3520,3515,3520,3510,7754
|
|
20250219,102000,10524645385,3510,3520,3530,3510,17450
|
|
20250219,101900,10463272430,3525,3525,3530,3520,11883
|
|
20250219,101800,10421388140,3520,3520,3530,3515,11049
|
|
20250219,101700,10382473375,3525,3510,3525,3510,14877
|
|
20250219,101600,10330170895,3505,3510,3515,3505,11362
|
|
20250219,101500,10290305355,3510,3515,3520,3510,4711
|
|
20250219,101400,10273752250,3515,3525,3525,3515,2110
|
|
20250219,101300,10266328710,3525,3520,3525,3520,4418
|
|
20250219,101200,10250766600,3520,3510,3520,3510,3423
|
|
20250219,101100,10238732605,3510,3515,3520,3510,9315
|
|
20250219,101000,10206032220,3510,3520,3525,3510,10325
|
|
20250219,100900,10169756450,3525,3525,3525,3520,4579
|
|
20250219,100800,10153630790,3525,3530,3530,3525,3855
|
|
20250219,100700,10140028465,3530,3520,3535,3515,11221
|
|
20250219,100600,10100478400,3520,3520,3525,3515,6497
|
|
20250219,100500,10077616285,3520,3510,3525,3510,9231
|
|
20250219,100400,10045145145,3510,3515,3515,3505,10268
|
|
20250219,100300,10009115070,3515,3510,3520,3510,3294
|
|
20250219,100200,9997544915,3515,3515,3515,3510,6294
|
|
20250219,100100,9975438690,3515,3520,3525,3515,1613
|
|
20250219,100000,9969764005,3515,3520,3520,3515,6905
|
|
20250219,095900,9945487030,3515,3515,3520,3510,25154
|
|
20250219,095800,9857070235,3510,3530,3530,3510,21066
|
|
20250219,095700,9782984695,3530,3525,3530,3525,3331
|
|
20250219,095600,9771241530,3530,3530,3535,3520,30388
|
|
20250219,095500,9664119260,3530,3530,3540,3530,9364
|
|
20250219,095400,9631047125,3530,3540,3545,3530,9633
|
|
20250219,095300,9597010180,3540,3530,3540,3530,8229
|
|
20250219,095200,9567925330,3530,3535,3540,3530,10728
|
|
20250219,095100,9530051075,3535,3535,3540,3530,5446
|
|
20250219,095000,9510815690,3535,3545,3545,3535,3072
|
|
20250219,094900,9499951025,3545,3535,3545,3535,8814
|
|
20250219,094800,9468745620,3540,3535,3540,3525,12983
|
|
20250219,094700,9422906235,3530,3535,3540,3525,9553
|
|
20250219,094600,9389180845,3540,3530,3540,3525,13375
|
|
20250219,094500,9341960145,3535,3535,3540,3525,25360
|
|
20250219,094400,9252395615,3535,3550,3550,3535,9358
|
|
20250219,094300,9219237040,3550,3555,3555,3550,10105
|
|
20250219,094200,9183336940,3550,3560,3560,3545,7308
|
|
20250219,094100,9157382795,3560,3550,3560,3550,8697
|
|
20250219,094000,9126456700,3550,3545,3550,3535,13201
|
|
20250219,093900,9079721390,3555,3545,3555,3540,8497
|
|
20250219,093800,9049618820,3555,3550,3560,3545,6818
|
|
20250219,093700,9025397760,3550,3550,3555,3535,34027
|
|
20250219,093600,8904851415,3545,3555,3560,3545,15369
|
|
20250219,093500,8850270655,3560,3560,3560,3555,9756
|
|
20250219,093400,8815562705,3560,3560,3560,3550,18845
|
|
20250219,093300,8748574730,3560,3560,3560,3555,6755
|
|
20250219,093200,8724539630,3560,3550,3570,3545,66819
|
|
20250219,093100,8486814725,3555,3545,3555,3535,19821
|
|
20250219,093000,8416534510,3535,3550,3555,3535,67019
|
|
20250219,092900,8179097860,3545,3535,3555,3535,25618
|
|
20250219,092800,8088369960,3535,3545,3545,3520,63533
|
|
20250219,092700,7863951300,3545,3555,3555,3530,93089
|
|
20250219,092600,7534062630,3555,3570,3570,3545,81034
|
|
20250219,092500,7246183420,3570,3595,3595,3560,161354
|
|
20250219,092400,6669617735,3595,3615,3625,3575,287611
|
|
20250219,092300,5633030645,3615,3575,3620,3575,393212
|
|
20250219,092200,4216334725,3575,3545,3580,3530,170007
|
|
20250219,092100,3611929980,3545,3530,3550,3525,48726
|
|
20250219,092000,3439491765,3535,3535,3540,3530,21480
|
|
20250219,091900,3363564070,3535,3530,3535,3520,14972
|
|
20250219,091800,3310764035,3530,3520,3530,3520,17786
|
|
20250219,091700,3248070420,3525,3535,3540,3520,40880
|
|
20250219,091600,3103555375,3535,3520,3545,3515,63559
|
|
20250219,091500,2879062275,3520,3500,3520,3495,18173
|
|
20250219,091400,2815338390,3495,3515,3515,3495,33984
|
|
20250219,091300,2696023460,3515,3490,3515,3490,51227
|
|
20250219,091200,2516278680,3480,3490,3495,3475,31277
|
|
20250219,091100,2407335285,3490,3490,3505,3480,44515
|
|
20250219,091000,2251739865,3495,3460,3495,3455,36471
|
|
20250219,090900,2125113430,3460,3460,3465,3460,13777
|
|
20250219,090800,2077404260,3460,3470,3470,3460,12851
|
|
20250219,090700,2032909540,3465,3455,3470,3455,54480
|
|
20250219,090600,1844505090,3455,3455,3470,3445,75958
|
|
20250219,090500,1582196210,3455,3455,3470,3450,55961
|
|
20250219,090400,1388782010,3460,3485,3485,3455,118809
|
|
20250219,090300,976951145,3485,3500,3500,3480,32271
|
|
20250219,090200,864461795,3500,3500,3510,3490,41048
|
|
20250219,090100,720927320,3500,3495,3500,3480,62721
|
|
20250219,090000,502113685,3495,3480,3505,3475,131671
|