618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,191500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,191400,89835730225,4340,4340,4340,4340,0
|
|
20250221,191300,89835730225,4340,4340,4340,4340,0
|
|
20250221,191200,89835730225,4340,4340,4340,4340,0
|
|
20250221,191100,89835730225,4340,4340,4340,4340,0
|
|
20250221,191000,89835730225,4340,4340,4340,4340,0
|
|
20250221,190900,89835730225,4340,4340,4340,4340,0
|
|
20250221,190800,89835730225,4340,4340,4340,4340,0
|
|
20250221,190700,89835730225,4340,4340,4340,4340,0
|
|
20250221,190600,89835730225,4340,4340,4340,4340,0
|
|
20250221,190500,89835730225,4340,4340,4340,4340,0
|
|
20250221,190400,89835730225,4340,4340,4340,4340,0
|
|
20250221,190300,89835730225,4340,4340,4340,4340,0
|
|
20250221,190200,89835730225,4340,4340,4340,4340,0
|
|
20250221,190100,89835730225,4340,4340,4340,4340,0
|
|
20250221,190000,89835730225,4340,4340,4340,4340,0
|
|
20250221,185900,89835730225,4340,4340,4340,4340,0
|
|
20250221,185800,89835730225,4340,4340,4340,4340,0
|
|
20250221,185700,89835730225,4340,4340,4340,4340,0
|
|
20250221,185600,89835730225,4340,4340,4340,4340,0
|
|
20250221,185500,89835730225,4340,4340,4340,4340,0
|
|
20250221,185400,89835730225,4340,4340,4340,4340,0
|
|
20250221,185300,89835730225,4340,4340,4340,4340,0
|
|
20250221,185200,89835730225,4340,4340,4340,4340,0
|
|
20250221,185100,89835730225,4340,4340,4340,4340,0
|
|
20250221,185000,89835730225,4340,4340,4340,4340,0
|
|
20250221,184900,89835730225,4340,4340,4340,4340,0
|
|
20250221,184800,89835730225,4340,4340,4340,4340,0
|
|
20250221,184700,89835730225,4340,4340,4340,4340,0
|
|
20250221,184600,89835730225,4340,4340,4340,4340,0
|
|
20250221,184500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,184400,89835730225,4340,4340,4340,4340,0
|
|
20250221,184300,89835730225,4340,4340,4340,4340,0
|
|
20250221,184200,89835730225,4340,4340,4340,4340,0
|
|
20250221,184100,89835730225,4340,4340,4340,4340,0
|
|
20250221,184000,89835730225,4340,4340,4340,4340,0
|
|
20250221,183900,89835730225,4340,4340,4340,4340,0
|
|
20250221,183800,89835730225,4340,4340,4340,4340,0
|
|
20250221,183700,89835730225,4340,4340,4340,4340,0
|
|
20250221,183600,89835730225,4340,4340,4340,4340,0
|
|
20250221,183500,89835730225,4340,4340,4340,4340,0
|
|
20250221,183400,89835730225,4340,4340,4340,4340,0
|
|
20250221,183300,89835730225,4340,4340,4340,4340,0
|
|
20250221,183200,89835730225,4340,4340,4340,4340,0
|
|
20250221,183100,89835730225,4340,4340,4340,4340,0
|
|
20250221,183000,89835730225,4340,4340,4340,4340,0
|
|
20250221,182900,89835730225,4340,4340,4340,4340,0
|
|
20250221,182800,89835730225,4340,4340,4340,4340,0
|
|
20250221,182700,89835730225,4340,4340,4340,4340,0
|
|
20250221,182600,89835730225,4340,4340,4340,4340,0
|
|
20250221,182500,89835730225,4340,4340,4340,4340,0
|
|
20250221,182400,89835730225,4340,4340,4340,4340,0
|
|
20250221,182300,89835730225,4340,4340,4340,4340,0
|
|
20250221,182200,89835730225,4340,4340,4340,4340,0
|
|
20250221,182100,89835730225,4340,4340,4340,4340,0
|
|
20250221,182000,89835730225,4340,4340,4340,4340,0
|
|
20250221,181900,89835730225,4340,4340,4340,4340,0
|
|
20250221,181800,89835730225,4340,4340,4340,4340,0
|
|
20250221,181700,89835730225,4340,4340,4340,4340,0
|
|
20250221,181600,89835730225,4340,4340,4340,4340,0
|
|
20250221,181500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,181400,89835730225,4340,4340,4340,4340,0
|
|
20250221,181300,89835730225,4340,4340,4340,4340,0
|
|
20250221,181200,89835730225,4340,4340,4340,4340,0
|
|
20250221,181100,89835730225,4340,4340,4340,4340,0
|
|
20250221,181000,89835730225,4340,4340,4340,4340,0
|
|
20250221,180900,89835730225,4340,4340,4340,4340,0
|
|
20250221,180800,89835730225,4340,4340,4340,4340,0
|
|
20250221,180700,89835730225,4340,4340,4340,4340,0
|
|
20250221,180600,89835730225,4340,4340,4340,4340,0
|
|
20250221,180500,89835730225,4340,4340,4340,4340,0
|
|
20250221,180400,89835730225,4340,4340,4340,4340,0
|
|
20250221,180300,89835730225,4340,4340,4340,4340,0
|
|
20250221,180200,89835730225,4340,4340,4340,4340,0
|
|
20250221,180100,89835730225,4340,4340,4340,4340,0
|
|
20250221,180000,89835730225,4340,4340,4340,4340,0
|
|
20250221,175900,89835730225,4340,4340,4340,4340,0
|
|
20250221,175800,89835730225,4340,4340,4340,4340,0
|
|
20250221,175700,89835730225,4340,4340,4340,4340,0
|
|
20250221,175600,89835730225,4340,4340,4340,4340,0
|
|
20250221,175500,89835730225,4340,4340,4340,4340,0
|
|
20250221,175400,89835730225,4340,4340,4340,4340,0
|
|
20250221,175300,89835730225,4340,4340,4340,4340,0
|
|
20250221,175200,89835730225,4340,4340,4340,4340,0
|
|
20250221,175100,89835730225,4340,4340,4340,4340,0
|
|
20250221,175000,89835730225,4340,4340,4340,4340,0
|
|
20250221,174900,89835730225,4340,4340,4340,4340,0
|
|
20250221,174800,89835730225,4340,4340,4340,4340,0
|
|
20250221,174700,89835730225,4340,4340,4340,4340,0
|
|
20250221,174600,89835730225,4340,4340,4340,4340,0
|
|
20250221,174500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,174400,89835730225,4340,4340,4340,4340,0
|
|
20250221,174300,89835730225,4340,4340,4340,4340,0
|
|
20250221,174200,89835730225,4340,4340,4340,4340,0
|
|
20250221,174100,89835730225,4340,4340,4340,4340,0
|
|
20250221,174000,89835730225,4340,4340,4340,4340,0
|
|
20250221,173900,89835730225,4340,4340,4340,4340,0
|
|
20250221,173800,89835730225,4340,4340,4340,4340,0
|
|
20250221,173700,89835730225,4340,4340,4340,4340,0
|
|
20250221,173600,89835730225,4340,4340,4340,4340,0
|
|
20250221,173500,89835730225,4340,4340,4340,4340,0
|
|
20250221,173400,89835730225,4340,4340,4340,4340,0
|
|
20250221,173300,89835730225,4340,4340,4340,4340,0
|
|
20250221,173200,89835730225,4340,4340,4340,4340,0
|
|
20250221,173100,89835730225,4340,4340,4340,4340,0
|
|
20250221,173000,89835730225,4340,4340,4340,4340,0
|
|
20250221,172900,89835730225,4340,4340,4340,4340,0
|
|
20250221,172800,89835730225,4340,4340,4340,4340,0
|
|
20250221,172700,89835730225,4340,4340,4340,4340,0
|
|
20250221,172600,89835730225,4340,4340,4340,4340,0
|
|
20250221,172500,89835730225,4340,4340,4340,4340,0
|
|
20250221,172400,89835730225,4340,4340,4340,4340,0
|
|
20250221,172300,89835730225,4340,4340,4340,4340,0
|
|
20250221,172200,89835730225,4340,4340,4340,4340,0
|
|
20250221,172100,89835730225,4340,4340,4340,4340,0
|
|
20250221,172000,89835730225,4340,4340,4340,4340,0
|
|
20250221,171900,89835730225,4340,4340,4340,4340,0
|
|
20250221,171800,89835730225,4340,4340,4340,4340,0
|
|
20250221,171700,89835730225,4340,4340,4340,4340,0
|
|
20250221,171600,89835730225,4340,4340,4340,4340,0
|
|
20250221,171500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,171400,89835730225,4340,4340,4340,4340,0
|
|
20250221,171300,89835730225,4340,4340,4340,4340,0
|
|
20250221,171200,89835730225,4340,4340,4340,4340,0
|
|
20250221,171100,89835730225,4340,4340,4340,4340,0
|
|
20250221,171000,89835730225,4340,4340,4340,4340,0
|
|
20250221,170900,89835730225,4340,4340,4340,4340,0
|
|
20250221,170800,89835730225,4340,4340,4340,4340,0
|
|
20250221,170700,89835730225,4340,4340,4340,4340,0
|
|
20250221,170600,89835730225,4340,4340,4340,4340,0
|
|
20250221,170500,89835730225,4340,4340,4340,4340,0
|
|
20250221,170400,89835730225,4340,4340,4340,4340,0
|
|
20250221,170300,89835730225,4340,4340,4340,4340,0
|
|
20250221,170200,89835730225,4340,4340,4340,4340,0
|
|
20250221,170100,89835730225,4340,4340,4340,4340,0
|
|
20250221,170000,89835730225,4340,4340,4340,4340,0
|
|
20250221,165900,89835730225,4340,4340,4340,4340,0
|
|
20250221,165800,89835730225,4340,4340,4340,4340,0
|
|
20250221,165700,89835730225,4340,4340,4340,4340,0
|
|
20250221,165600,89835730225,4340,4340,4340,4340,0
|
|
20250221,165500,89835730225,4340,4340,4340,4340,0
|
|
20250221,165400,89835730225,4340,4340,4340,4340,0
|
|
20250221,165300,89835730225,4340,4340,4340,4340,0
|
|
20250221,165200,89835730225,4340,4340,4340,4340,0
|
|
20250221,165100,89835730225,4340,4340,4340,4340,0
|
|
20250221,165000,89835730225,4340,4340,4340,4340,0
|
|
20250221,164900,89835730225,4340,4340,4340,4340,0
|
|
20250221,164800,89835730225,4340,4340,4340,4340,0
|
|
20250221,164700,89835730225,4340,4340,4340,4340,0
|
|
20250221,164600,89835730225,4340,4340,4340,4340,0
|
|
20250221,164500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,164400,89835730225,4340,4340,4340,4340,0
|
|
20250221,164300,89835730225,4340,4340,4340,4340,0
|
|
20250221,164200,89835730225,4340,4340,4340,4340,0
|
|
20250221,164100,89835730225,4340,4340,4340,4340,0
|
|
20250221,164000,89835730225,4340,4340,4340,4340,0
|
|
20250221,163900,89835730225,4340,4340,4340,4340,0
|
|
20250221,163800,89835730225,4340,4340,4340,4340,0
|
|
20250221,163700,89835730225,4340,4340,4340,4340,0
|
|
20250221,163600,89835730225,4340,4340,4340,4340,0
|
|
20250221,163500,89835730225,4340,4340,4340,4340,0
|
|
20250221,163400,89835730225,4340,4340,4340,4340,0
|
|
20250221,163300,89835730225,4340,4340,4340,4340,0
|
|
20250221,163200,89835730225,4340,4340,4340,4340,0
|
|
20250221,163100,89835730225,4340,4340,4340,4340,0
|
|
20250221,163000,89835730225,4340,4340,4340,4340,0
|
|
20250221,162900,89835730225,4340,4340,4340,4340,0
|
|
20250221,162800,89835730225,4340,4340,4340,4340,0
|
|
20250221,162700,89835730225,4340,4340,4340,4340,0
|
|
20250221,162600,89835730225,4340,4340,4340,4340,0
|
|
20250221,162500,89835730225,4340,4340,4340,4340,0
|
|
20250221,162400,89835730225,4340,4340,4340,4340,0
|
|
20250221,162300,89835730225,4340,4340,4340,4340,0
|
|
20250221,162200,89835730225,4340,4340,4340,4340,0
|
|
20250221,162100,89835730225,4340,4340,4340,4340,0
|
|
20250221,162000,89835730225,4340,4340,4340,4340,0
|
|
20250221,161900,89835730225,4340,4340,4340,4340,0
|
|
20250221,161800,89835730225,4340,4340,4340,4340,0
|
|
20250221,161700,89835730225,4340,4340,4340,4340,0
|
|
20250221,161600,89835730225,4340,4340,4340,4340,0
|
|
20250221,161500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,161400,89835730225,4340,4340,4340,4340,0
|
|
20250221,161300,89835730225,4340,4340,4340,4340,0
|
|
20250221,161200,89835730225,4340,4340,4340,4340,0
|
|
20250221,161100,89835730225,4340,4340,4340,4340,0
|
|
20250221,161000,89835730225,4340,4340,4340,4340,0
|
|
20250221,160900,89835730225,4340,4340,4340,4340,0
|
|
20250221,160800,89835730225,4340,4340,4340,4340,0
|
|
20250221,160700,89835730225,4340,4340,4340,4340,0
|
|
20250221,160600,89835730225,4340,4340,4340,4340,0
|
|
20250221,160500,89835730225,4340,4340,4340,4340,0
|
|
20250221,160400,89835730225,4340,4340,4340,4340,0
|
|
20250221,160300,89835730225,4340,4340,4340,4340,0
|
|
20250221,160200,89835730225,4340,4340,4340,4340,0
|
|
20250221,160100,89835730225,4340,4340,4340,4340,0
|
|
20250221,160000,89835730225,4340,4340,4340,4340,0
|
|
20250221,155900,89835730225,4340,4340,4340,4340,0
|
|
20250221,155800,89835730225,4340,4340,4340,4340,0
|
|
20250221,155700,89835730225,4340,4340,4340,4340,0
|
|
20250221,155600,89835730225,4340,4340,4340,4340,0
|
|
20250221,155500,89835730225,4340,4340,4340,4340,0
|
|
20250221,155400,89835730225,4340,4340,4340,4340,0
|
|
20250221,155300,89835730225,4340,4340,4340,4340,0
|
|
20250221,155200,89835730225,4340,4340,4340,4340,0
|
|
20250221,155100,89835730225,4340,4340,4340,4340,0
|
|
20250221,155000,89835730225,4340,4340,4340,4340,0
|
|
20250221,154900,89835730225,4340,4340,4340,4340,0
|
|
20250221,154800,89835730225,4340,4340,4340,4340,0
|
|
20250221,154700,89835730225,4340,4340,4340,4340,0
|
|
20250221,154600,89835730225,4340,4340,4340,4340,0
|
|
20250221,154500,89835730225,4340,4340,4340,4340,25320
|
|
20250221,154400,89835730225,4340,4340,4340,4340,0
|
|
20250221,154300,89835730225,4340,4340,4340,4340,0
|
|
20250221,154200,89835730225,4340,4340,4340,4340,0
|
|
20250221,154100,89835730225,4340,4340,4340,4340,0
|
|
20250221,154000,89835730225,4340,4340,4340,4340,0
|
|
20250221,153900,89835730225,4340,4340,4340,4340,0
|
|
20250221,153800,89835730225,4340,4340,4340,4340,0
|
|
20250221,153700,89835730225,4340,4340,4340,4340,0
|
|
20250221,153600,89835730225,4340,4340,4340,4340,0
|
|
20250221,153500,89835730225,4340,4340,4340,4340,0
|
|
20250221,153400,89835730225,4340,4340,4340,4340,0
|
|
20250221,153300,89835730225,4340,4340,4340,4340,0
|
|
20250221,153200,89835730225,4340,4340,4340,4340,0
|
|
20250221,153100,89835730225,4340,4340,4340,4340,0
|
|
20250221,153000,89835730225,4340,4340,4340,4340,25320
|
|
20250221,152900,89725841425,4340,4340,4340,4340,0
|
|
20250221,152800,89725841425,4340,4340,4340,4340,0
|
|
20250221,152700,89725841425,4340,4340,4340,4340,0
|
|
20250221,152600,89725841425,4340,4340,4340,4340,0
|
|
20250221,152500,89725841425,4340,4340,4340,4340,0
|
|
20250221,152400,89725841425,4340,4340,4340,4340,0
|
|
20250221,152300,89725841425,4340,4340,4340,4340,0
|
|
20250221,152200,89725841425,4340,4340,4340,4340,0
|
|
20250221,152100,89725841425,4340,4340,4340,4340,0
|
|
20250221,152000,89725841425,4340,4340,4340,4340,0
|
|
20250221,151900,89725841425,4340,4340,4340,4340,5663
|
|
20250221,151800,89701264005,4340,4340,4340,4340,12654
|
|
20250221,151700,89646345645,4340,4340,4340,4340,3054
|
|
20250221,151600,89633091285,4340,4340,4340,4340,4846
|
|
20250221,151500,89612059645,4340,4340,4340,4340,1483
|
|
20250221,151400,89605623425,4340,4340,4340,4340,1996
|
|
20250221,151300,89596960785,4340,4340,4340,4340,4207
|
|
20250221,151200,89578702405,4340,4340,4340,4340,9698
|
|
20250221,151100,89536613085,4340,4340,4340,4340,2995
|
|
20250221,151000,89523614785,4340,4340,4340,4340,6085
|
|
20250221,150900,89497205885,4340,4340,4340,4340,9902
|
|
20250221,150800,89454231205,4340,4340,4340,4340,3355
|
|
20250221,150700,89439670505,4340,4340,4340,4340,4580
|
|
20250221,150600,89419793305,4340,4340,4340,4340,2764
|
|
20250221,150500,89407797545,4340,4340,4340,4340,17001
|
|
20250221,150400,89334013205,4340,4340,4340,4340,38395
|
|
20250221,150300,89167378905,4340,4340,4340,4340,81267
|
|
20250221,150200,88814680125,4340,4340,4340,4340,12771
|
|
20250221,150100,88759253985,4340,4340,4340,4340,29222
|
|
20250221,150000,88632430505,4340,4340,4340,4340,15371
|
|
20250221,145900,88565720365,4340,4340,4340,4340,23844
|
|
20250221,145800,88462237405,4340,4340,4340,4340,30445
|
|
20250221,145700,88330106105,4340,4340,4340,4340,18993
|
|
20250221,145600,88247676485,4340,4340,4340,4340,74677
|
|
20250221,145500,87923578305,4340,4340,4340,4340,414368
|
|
20250221,145400,86125221185,4340,4340,4340,4340,54814
|
|
20250221,145300,85887328425,4340,4340,4340,4340,21602
|
|
20250221,145200,85793575745,4340,4340,4340,4340,12615
|
|
20250221,145100,85738826645,4340,4340,4340,4340,15868
|
|
20250221,145000,85669959525,4340,4340,4340,4340,26699
|
|
20250221,144900,85554085865,4340,4340,4340,4280,2331993
|
|
20250221,144800,75437646615,4340,4340,4340,4340,57213
|
|
20250221,144700,75189342195,4340,4340,4340,4340,61991
|
|
20250221,144600,74920301255,4340,4340,4340,4340,19473
|
|
20250221,144500,74835788435,4340,4340,4340,4340,68927
|
|
20250221,144400,74536645255,4340,4340,4340,4340,83745
|
|
20250221,144300,74173191955,4340,4340,4340,4340,33825
|
|
20250221,144200,74026391455,4340,4340,4340,4340,21201
|
|
20250221,144100,73934379115,4340,4340,4340,4340,40827
|
|
20250221,144000,73757189935,4340,4340,4340,4340,67630
|
|
20250221,143900,73463675735,4340,4340,4340,4340,50517
|
|
20250221,143800,73244431955,4340,4340,4340,4340,89138
|
|
20250221,143700,72857573035,4340,4340,4340,4340,100304
|
|
20250221,143600,72422253675,4340,4340,4340,4340,96482
|
|
20250221,143500,72003521795,4340,4340,4340,4340,528484
|
|
20250221,143400,69709901235,4340,4170,4340,4105,3401896
|
|
20250221,143300,55336171130,3995,3995,3995,3995,0
|
|
20250221,143200,55336171130,3995,3940,3995,3930,223815
|
|
20250221,143100,54448657250,3945,3690,3980,3670,1903864
|
|
20250221,143000,47198298670,3690,3655,3690,3640,82602
|
|
20250221,142900,46895626105,3655,3680,3680,3630,101870
|
|
20250221,142800,46523507890,3680,3665,3690,3660,131521
|
|
20250221,142700,46039393970,3665,3670,3695,3650,215556
|
|
20250221,142600,45246879845,3675,3615,3700,3610,249253
|
|
20250221,142500,44332635580,3615,3620,3620,3610,20335
|
|
20250221,142400,44259164390,3615,3630,3630,3615,34409
|
|
20250221,142300,44134605960,3630,3605,3630,3595,60015
|
|
20250221,142200,43917670240,3605,3585,3610,3575,39218
|
|
20250221,142100,43776635455,3585,3585,3595,3580,29869
|
|
20250221,142000,43669454435,3585,3590,3600,3575,36951
|
|
20250221,141900,43536927940,3595,3610,3610,3585,24033
|
|
20250221,141800,43450477455,3605,3580,3615,3565,82599
|
|
20250221,141700,43154173690,3575,3560,3580,3550,60158
|
|
20250221,141600,42939874865,3575,3575,3590,3550,106324
|
|
20250221,141500,42560758755,3575,3575,3605,3560,89543
|
|
20250221,141400,42240527510,3585,3575,3605,3555,135203
|
|
20250221,141300,41757128320,3575,3605,3610,3570,135122
|
|
20250221,141200,41273248235,3605,3610,3640,3600,153310
|
|
20250221,141100,40717993680,3610,3635,3640,3570,286904
|
|
20250221,141000,39684893300,3635,3695,3695,3635,406559
|
|
20250221,140900,38194350280,3695,3665,3695,3645,577704
|
|
20250221,140800,36070493080,3660,3630,3665,3625,209006
|
|
20250221,140700,35307092275,3625,3620,3630,3600,74203
|
|
20250221,140600,35038932290,3620,3625,3665,3615,256703
|
|
20250221,140500,34104824705,3630,3600,3635,3590,91416
|
|
20250221,140400,33774212595,3600,3610,3620,3580,59318
|
|
20250221,140300,33560723145,3615,3590,3645,3575,174374
|
|
20250221,140200,32929582000,3585,3595,3600,3575,48917
|
|
20250221,140100,32753980980,3595,3555,3595,3555,39325
|
|
20250221,140000,32613331865,3560,3560,3580,3555,35953
|
|
20250221,135900,32485165815,3560,3570,3570,3555,35553
|
|
20250221,135800,32358533645,3570,3595,3605,3570,57346
|
|
20250221,135700,32152724140,3595,3575,3605,3575,92020
|
|
20250221,135600,31822415740,3570,3565,3580,3550,92708
|
|
20250221,135500,31491883070,3565,3605,3620,3545,176901
|
|
20250221,135400,30858861030,3605,3570,3645,3565,381907
|
|
20250221,135300,29477888910,3570,3580,3580,3550,83601
|
|
20250221,135200,29179973885,3580,3570,3590,3555,138269
|
|
20250221,135100,28686036005,3570,3545,3570,3520,92787
|
|
20250221,135000,28356693465,3545,3500,3560,3500,124254
|
|
20250221,134900,27917702250,3505,3485,3515,3485,52449
|
|
20250221,134800,27734157125,3485,3460,3485,3460,32138
|
|
20250221,134700,27622567100,3460,3465,3465,3460,29336
|
|
20250221,134600,27521047275,3470,3435,3475,3430,50659
|
|
20250221,134500,27346364945,3435,3425,3440,3410,47092
|
|
20250221,134400,27185498695,3425,3430,3430,3420,3351
|
|
20250221,134300,27174031080,3430,3430,3435,3425,2005
|
|
20250221,134200,27167154940,3430,3430,3440,3425,8935
|
|
20250221,134100,27136506350,3430,3425,3430,3420,4521
|
|
20250221,134000,27121021215,3425,3420,3425,3415,8860
|
|
20250221,133900,27090716585,3420,3410,3425,3400,8979
|
|
20250221,133800,27060073415,3410,3410,3415,3405,8897
|
|
20250221,133700,27029752400,3410,3415,3420,3410,5087
|
|
20250221,133600,27012389610,3415,3410,3420,3410,604
|
|
20250221,133500,27010327730,3410,3415,3415,3405,6640
|
|
20250221,133400,26987695985,3415,3420,3420,3410,1490
|
|
20250221,133300,26982606800,3420,3410,3420,3405,4007
|
|
20250221,133200,26968938390,3410,3420,3420,3400,36585
|
|
20250221,133100,26844270540,3415,3415,3420,3415,3244
|
|
20250221,133000,26833190855,3415,3425,3425,3410,5945
|
|
20250221,132900,26812874080,3425,3410,3425,3405,20514
|
|
20250221,132800,26742875905,3410,3435,3440,3405,74300
|
|
20250221,132700,26488922690,3435,3435,3440,3430,5356
|
|
20250221,132600,26470530510,3435,3445,3450,3430,20024
|
|
20250221,132500,26401734180,3445,3445,3450,3440,752
|
|
20250221,132400,26399142900,3445,3440,3450,3440,4714
|
|
20250221,132300,26382901995,3445,3445,3445,3440,2410
|
|
20250221,132200,26374607210,3445,3440,3450,3435,15223
|
|
20250221,132100,26322237665,3440,3440,3445,3435,10262
|
|
20250221,132000,26286973630,3440,3445,3445,3435,7570
|
|
20250221,131900,26260937525,3445,3445,3450,3440,9282
|
|
20250221,131800,26228978310,3445,3455,3455,3435,32184
|
|
20250221,131700,26118222875,3450,3450,3455,3445,11887
|
|
20250221,131600,26077229635,3450,3455,3455,3445,6502
|
|
20250221,131500,26054803430,3455,3460,3465,3450,17920
|
|
20250221,131400,25992910630,3460,3465,3465,3455,10556
|
|
20250221,131300,25956400420,3470,3460,3470,3450,17306
|
|
20250221,131200,25896575670,3465,3455,3470,3455,17469
|
|
20250221,131100,25836185480,3455,3460,3475,3455,28097
|
|
20250221,131000,25738839485,3465,3470,3470,3455,36405
|
|
20250221,130900,25612825655,3470,3480,3480,3460,21621
|
|
20250221,130800,25537880225,3480,3480,3480,3460,43334
|
|
20250221,130700,25387520425,3475,3480,3480,3465,40283
|
|
20250221,130600,25247664505,3470,3490,3495,3465,68449
|
|
20250221,130500,25009762540,3490,3500,3510,3480,22394
|
|
20250221,130400,24931542185,3500,3490,3505,3480,40959
|
|
20250221,130300,24788753540,3495,3495,3505,3490,32086
|
|
20250221,130200,24676481040,3495,3520,3525,3480,53539
|
|
20250221,130100,24488425700,3520,3520,3525,3505,28758
|
|
20250221,130000,24387386130,3520,3495,3520,3495,69527
|
|
20250221,125900,24143068100,3505,3495,3505,3485,25979
|
|
20250221,125800,24052306305,3495,3485,3515,3470,108326
|
|
20250221,125700,23674732755,3485,3480,3510,3480,57082
|
|
20250221,125600,23475221545,3480,3500,3505,3475,103933
|
|
20250221,125500,23112584920,3495,3505,3535,3485,203040
|
|
20250221,125400,22400435000,3505,3580,3580,3505,345582
|
|
20250221,125300,21175579175,3580,3605,3620,3560,257482
|
|
20250221,125200,20253678025,3605,3640,3645,3595,198854
|
|
20250221,125100,19533829680,3645,3645,3670,3625,343317
|
|
20250221,125000,18280372170,3645,3635,3660,3615,778067
|
|
20250221,124900,15448236935,3635,3635,3635,3635,0
|
|
20250221,124800,15448236935,3635,3635,3635,3635,0
|
|
20250221,124700,15448236935,3635,3550,3635,3545,483719
|
|
20250221,124600,13705532385,3550,3540,3550,3540,26969
|
|
20250221,124500,13609939115,3540,3540,3545,3530,21895
|
|
20250221,124400,13532486150,3540,3535,3545,3525,32303
|
|
20250221,124300,13418239320,3535,3520,3535,3520,25345
|
|
20250221,124200,13328824140,3515,3515,3520,3510,6808
|
|
20250221,124100,13304877085,3515,3515,3520,3515,6957
|
|
20250221,124000,13280410445,3515,3505,3515,3500,4281
|
|
20250221,123900,13265390905,3500,3500,3505,3500,877
|
|
20250221,123800,13262318555,3505,3495,3505,3495,11171
|
|
20250221,123700,13223235615,3500,3510,3515,3495,11964
|
|
20250221,123600,13181338415,3515,3515,3520,3510,2124
|
|
20250221,123500,13173876825,3515,3505,3515,3505,5761
|
|
20250221,123400,13153630525,3510,3505,3510,3505,1611
|
|
20250221,123300,13147982480,3510,3520,3525,3500,11553
|
|
20250221,123200,13107401595,3525,3530,3535,3520,13193
|
|
20250221,123100,13060847860,3530,3520,3535,3515,24988
|
|
20250221,123000,12972727085,3520,3495,3525,3495,26116
|
|
20250221,122900,12880980135,3495,3495,3495,3490,2553
|
|
20250221,122800,12872063300,3490,3480,3490,3480,4013
|
|
20250221,122700,12858081255,3485,3490,3495,3480,15046
|
|
20250221,122600,12805637065,3490,3500,3500,3490,5590
|
|
20250221,122500,12786122080,3500,3500,3500,3495,3667
|
|
20250221,122400,12773304615,3500,3500,3505,3495,3825
|
|
20250221,122300,12759918460,3500,3500,3505,3495,6261
|
|
20250221,122200,12738007950,3500,3500,3505,3500,3228
|
|
20250221,122100,12726709735,3500,3505,3505,3500,1954
|
|
20250221,122000,12719869455,3505,3510,3510,3495,9589
|
|
20250221,121900,12686305740,3510,3505,3515,3505,9148
|
|
20250221,121800,12654191915,3505,3495,3505,3495,14577
|
|
20250221,121700,12603179000,3495,3500,3500,3495,5404
|
|
20250221,121600,12584282740,3500,3495,3500,3495,7734
|
|
20250221,121500,12557244425,3495,3505,3505,3490,3867
|
|
20250221,121400,12543719015,3510,3500,3510,3500,5850
|
|
20250221,121300,12523213910,3505,3505,3515,3500,12011
|
|
20250221,121200,12481076295,3505,3485,3515,3485,18866
|
|
20250221,121100,12415014020,3480,3485,3485,3475,2410
|
|
20250221,121000,12406630620,3485,3490,3490,3485,1709
|
|
20250221,120900,12400671185,3485,3495,3495,3480,10935
|
|
20250221,120800,12362541545,3500,3450,3500,3450,24936
|
|
20250221,120700,12275749685,3450,3465,3465,3450,7359
|
|
20250221,120600,12250313665,3460,3460,3470,3460,4842
|
|
20250221,120500,12233553980,3460,3460,3470,3455,4451
|
|
20250221,120400,12218134055,3455,3455,3460,3450,8021
|
|
20250221,120300,12190438080,3450,3460,3465,3450,3746
|
|
20250221,120200,12177487730,3460,3455,3465,3455,6090
|
|
20250221,120100,12156426570,3455,3450,3460,3445,5181
|
|
20250221,120000,12138547345,3450,3435,3450,3435,9937
|
|
20250221,115900,12104365690,3440,3440,3445,3435,6602
|
|
20250221,115800,12081667570,3435,3445,3445,3415,38645
|
|
20250221,115700,11949046725,3445,3440,3445,3435,2912
|
|
20250221,115600,11939028955,3445,3435,3455,3430,11441
|
|
20250221,115500,11899690885,3435,3465,3465,3430,75253
|
|
20250221,115400,11640633135,3470,3465,3470,3460,3805
|
|
20250221,115300,11627461970,3460,3460,3470,3460,1414
|
|
20250221,115200,11622568140,3465,3465,3470,3455,15618
|
|
20250221,115100,11568507630,3465,3465,3470,3450,34971
|
|
20250221,115000,11447557535,3465,3475,3480,3460,16978
|
|
20250221,114900,11388665895,3475,3480,3480,3470,8326
|
|
20250221,114800,11359750200,3480,3475,3480,3465,5713
|
|
20250221,114700,11339923925,3475,3480,3480,3475,5316
|
|
20250221,114600,11321447230,3480,3485,3485,3475,7626
|
|
20250221,114500,11294904715,3490,3480,3490,3480,12055
|
|
20250221,114400,11252921830,3485,3485,3490,3480,5568
|
|
20250221,114300,11233514230,3490,3475,3495,3470,27094
|
|
20250221,114200,11139132235,3475,3475,3490,3470,10623
|
|
20250221,114100,11102188140,3475,3480,3490,3460,25300
|
|
20250221,114000,11014309795,3480,3475,3480,3470,6825
|
|
20250221,113900,10990595125,3470,3480,3480,3460,26511
|
|
20250221,113800,10898710845,3480,3475,3485,3470,9959
|
|
20250221,113700,10864102430,3480,3475,3490,3470,17518
|
|
20250221,113600,10803233950,3475,3470,3485,3455,52249
|
|
20250221,113500,10622026020,3475,3480,3485,3475,19931
|
|
20250221,113400,10552718205,3480,3485,3490,3475,34657
|
|
20250221,113300,10432132450,3485,3490,3505,3480,27035
|
|
20250221,113200,10337765620,3480,3555,3555,3475,83587
|
|
20250221,113100,10044103000,3550,3545,3580,3535,293972
|
|
20250221,113000,8997327575,3540,3525,3550,3520,52687
|
|
20250221,112900,8810901300,3525,3545,3545,3525,53067
|
|
20250221,112800,8623413980,3545,3515,3545,3500,87747
|
|
20250221,112700,8313712585,3515,3545,3545,3490,98342
|
|
20250221,112600,7968402880,3530,3525,3545,3495,121741
|
|
20250221,112500,7540741365,3525,3515,3550,3500,183337
|
|
20250221,112400,6895409685,3510,3470,3515,3470,95796
|
|
20250221,112300,6561387615,3470,3485,3505,3470,63923
|
|
20250221,112200,6338739970,3485,3520,3530,3475,160626
|
|
20250221,112100,5777308000,3520,3450,3540,3445,252534
|
|
20250221,112000,4895293810,3450,3490,3510,3440,181806
|
|
20250221,111900,4264154495,3490,3410,3510,3400,205598
|
|
20250221,111800,3551855695,3410,3395,3415,3395,23125
|
|
20250221,111700,3473184635,3395,3400,3400,3395,6439
|
|
20250221,111600,3451316705,3395,3385,3400,3385,11161
|
|
20250221,111500,3413446660,3390,3380,3390,3380,4773
|
|
20250221,111400,3397289740,3385,3370,3385,3370,6380
|
|
20250221,111300,3375733825,3370,3375,3375,3365,577
|
|
20250221,111200,3373791370,3375,3375,3375,3365,2698
|
|
20250221,111100,3364693985,3375,3375,3375,3370,793
|
|
20250221,111000,3362021110,3370,3370,3375,3370,838
|
|
20250221,110900,3359196880,3365,3375,3375,3365,1153
|
|
20250221,110800,3355310805,3370,3360,3375,3360,5299
|
|
20250221,110700,3337469130,3365,3365,3370,3365,3763
|
|
20250221,110600,3324796445,3365,3370,3375,3350,8685
|
|
20250221,110500,3295586730,3370,3370,3380,3330,28807
|
|
20250221,110400,3198918610,3365,3375,3375,3365,5719
|
|
20250221,110300,3179650720,3370,3375,3375,3370,776
|
|
20250221,110200,3177032220,3375,3360,3380,3360,9381
|
|
20250221,110100,3145432015,3365,3355,3370,3355,879
|
|
20250221,110000,3142474040,3355,3355,3365,3350,1389
|
|
20250221,105900,3137811530,3355,3365,3365,3355,8086
|
|
20250221,105800,3110644825,3360,3360,3365,3360,2376
|
|
20250221,105700,3102656465,3350,3350,3355,3345,177
|
|
20250221,105600,3102062910,3350,3355,3355,3345,5914
|
|
20250221,105500,3082259705,3355,3355,3355,3355,406
|
|
20250221,105400,3080897575,3355,3355,3355,3355,305
|
|
20250221,105300,3079874300,3355,3355,3355,3355,377
|
|
20250221,105200,3078609465,3355,3350,3355,3345,4401
|
|
20250221,105100,3063866810,3350,3345,3350,3345,281
|
|
20250221,105000,3062926290,3345,3340,3345,3340,877
|
|
20250221,104900,3059996940,3345,3345,3350,3345,663
|
|
20250221,104800,3057778770,3345,3340,3345,3340,1908
|
|
20250221,104700,3051405955,3345,3345,3350,3345,241
|
|
20250221,104600,3050599070,3350,3345,3350,3340,4273
|
|
20250221,104500,3036318845,3345,3350,3350,3330,7462
|
|
20250221,104400,3011386890,3355,3365,3365,3355,2151
|
|
20250221,104300,3004166765,3365,3370,3370,3365,1420
|
|
20250221,104200,2999387590,3370,3370,3370,3365,202
|
|
20250221,104100,2998706950,3365,3360,3365,3360,621
|
|
20250221,104000,2996617360,3365,3365,3370,3360,4114
|
|
20250221,103900,2982786390,3365,3375,3375,3365,2338
|
|
20250221,103800,2974914975,3365,3355,3365,3355,1623
|
|
20250221,103700,2969463940,3355,3370,3375,3355,7396
|
|
20250221,103600,2944580215,3375,3380,3380,3375,1062
|
|
20250221,103500,2940992695,3380,3380,3380,3375,1697
|
|
20250221,103400,2935257110,3380,3380,3390,3380,2521
|
|
20250221,103300,2926723420,3385,3375,3385,3370,3170
|
|
20250221,103200,2916012025,3370,3375,3375,3365,2153
|
|
20250221,103100,2908757280,3375,3375,3380,3365,3555
|
|
20250221,103000,2896760965,3375,3375,3385,3375,3419
|
|
20250221,102900,2885217345,3375,3390,3390,3375,12983
|
|
20250221,102800,2841328680,3390,3385,3395,3380,22563
|
|
20250221,102700,2764861180,3380,3375,3390,3375,21397
|
|
20250221,102600,2692523915,3370,3360,3370,3360,7587
|
|
20250221,102500,2666986200,3360,3350,3365,3350,15329
|
|
20250221,102400,2615514820,3350,3360,3365,3350,6341
|
|
20250221,102300,2594227875,3355,3355,3355,3340,9699
|
|
20250221,102200,2561753195,3355,3345,3355,3345,1248
|
|
20250221,102100,2557572900,3340,3350,3350,3340,6780
|
|
20250221,102000,2534910720,3355,3345,3355,3340,6581
|
|
20250221,101900,2512868550,3350,3345,3350,3340,2696
|
|
20250221,101800,2503857655,3345,3340,3350,3340,1846
|
|
20250221,101700,2497679015,3350,3350,3350,3340,2675
|
|
20250221,101600,2488723540,3355,3355,3355,3350,5748
|
|
20250221,101500,2469442930,3355,3350,3355,3345,3922
|
|
20250221,101400,2456302590,3350,3335,3350,3330,7135
|
|
20250221,101300,2432426140,3330,3330,3340,3320,6691
|
|
20250221,101200,2410158750,3335,3315,3335,3315,3624
|
|
20250221,101100,2398110555,3310,3315,3320,3310,3052
|
|
20250221,101000,2387992580,3320,3325,3325,3320,3105
|
|
20250221,100900,2377672315,3325,3325,3330,3325,1600
|
|
20250221,100800,2372352105,3325,3325,3325,3315,2936
|
|
20250221,100700,2362592200,3330,3320,3330,3320,6495
|
|
20250221,100600,2340989320,3320,3315,3320,3315,402
|
|
20250221,100500,2339655290,3310,3320,3325,3310,5834
|
|
20250221,100400,2320307340,3315,3310,3320,3310,7770
|
|
20250221,100300,2294574005,3310,3300,3310,3295,2999
|
|
20250221,100200,2284661720,3295,3295,3310,3295,11839
|
|
20250221,100100,2245507835,3290,3290,3310,3290,12576
|
|
20250221,100000,2204084100,3285,3290,3290,3285,582
|
|
20250221,095900,2202172115,3290,3280,3290,3280,3840
|
|
20250221,095800,2189571775,3280,3290,3290,3280,1454
|
|
20250221,095700,2184799445,3290,3280,3290,3280,2210
|
|
20250221,095600,2177544670,3280,3285,3285,3275,15077
|
|
20250221,095500,2128102090,3280,3285,3290,3280,1070
|
|
20250221,095400,2124587310,3285,3285,3285,3285,145
|
|
20250221,095300,2124110985,3280,3285,3285,3275,223
|
|
20250221,095200,2123379565,3285,3285,3285,3275,650
|
|
20250221,095100,2121247455,3285,3285,3285,3275,340
|
|
20250221,095000,2120130575,3285,3295,3295,3280,5869
|
|
20250221,094900,2100829305,3290,3275,3300,3270,5455
|
|
20250221,094800,2082891435,3270,3280,3285,3270,5980
|
|
20250221,094700,2063294880,3280,3255,3280,3250,24491
|
|
20250221,094600,1983334690,3265,3255,3270,3245,30429
|
|
20250221,094500,1884437465,3260,3255,3265,3240,31023
|
|
20250221,094400,1783734450,3255,3265,3275,3235,35958
|
|
20250221,094300,1666906390,3250,3265,3270,3250,35236
|
|
20250221,094200,1552103810,3270,3270,3270,3265,10022
|
|
20250221,094100,1519347760,3275,3285,3285,3275,15673
|
|
20250221,094000,1467955730,3280,3290,3290,3280,11864
|
|
20250221,093900,1428986355,3295,3300,3300,3290,1264
|
|
20250221,093800,1424820305,3295,3290,3295,3290,364
|
|
20250221,093700,1423621490,3290,3300,3300,3285,2722
|
|
20250221,093600,1414667580,3290,3295,3300,3290,2645
|
|
20250221,093500,1405949480,3300,3305,3305,3295,1923
|
|
20250221,093400,1399603695,3305,3290,3305,3290,3030
|
|
20250221,093300,1389611390,3290,3295,3305,3290,3792
|
|
20250221,093200,1377119260,3305,3300,3310,3295,7438
|
|
20250221,093100,1352544810,3310,3295,3310,3295,6024
|
|
20250221,093000,1332656540,3300,3300,3300,3295,2274
|
|
20250221,092900,1325161105,3295,3280,3295,3280,6190
|
|
20250221,092800,1304773560,3280,3285,3285,3280,3862
|
|
20250221,092700,1292106185,3285,3280,3285,3280,5119
|
|
20250221,092600,1275313385,3275,3275,3285,3275,1657
|
|
20250221,092500,1269884010,3275,3275,3275,3270,6393
|
|
20250221,092400,1248965750,3275,3280,3280,3270,12829
|
|
20250221,092300,1206982415,3280,3280,3285,3270,12035
|
|
20250221,092200,1167554815,3280,3280,3285,3275,6680
|
|
20250221,092100,1145660045,3280,3280,3285,3275,14541
|
|
20250221,092000,1098001175,3280,3295,3295,3280,14447
|
|
20250221,091900,1050551355,3295,3305,3305,3295,10655
|
|
20250221,091800,1015421980,3300,3310,3310,3300,9677
|
|
20250221,091700,983435735,3310,3310,3315,3310,2390
|
|
20250221,091600,975523185,3315,3325,3325,3310,11921
|
|
20250221,091500,936005180,3325,3325,3325,3320,2033
|
|
20250221,091400,929246610,3325,3330,3335,3325,3424
|
|
20250221,091300,917854585,3335,3340,3340,3320,19907
|
|
20250221,091200,851655240,3340,3320,3340,3320,15234
|
|
20250221,091100,800867725,3320,3345,3345,3320,17546
|
|
20250221,091000,742398445,3350,3355,3355,3340,11631
|
|
20250221,090900,703457290,3350,3355,3370,3345,11967
|
|
20250221,090800,663280745,3355,3330,3365,3315,39784
|
|
20250221,090700,530614330,3330,3325,3330,3320,5646
|
|
20250221,090600,511858585,3325,3315,3330,3310,11658
|
|
20250221,090500,473096290,3310,3305,3320,3300,18023
|
|
20250221,090400,413409250,3305,3290,3320,3280,17160
|
|
20250221,090300,356750465,3290,3305,3305,3280,25297
|
|
20250221,090200,273513300,3305,3300,3305,3295,8011
|
|
20250221,090100,247087415,3295,3300,3315,3290,18006
|
|
20250221,090000,187617965,3295,3305,3325,3285,54308
|