651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,194800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,194700,23536699800,11820,11820,11820,11820,0
|
|
20250214,194600,23536699800,11820,11820,11820,11820,0
|
|
20250214,194500,23536699800,11820,11820,11820,11820,0
|
|
20250214,194400,23536699800,11820,11820,11820,11820,0
|
|
20250214,194300,23536699800,11820,11820,11820,11820,0
|
|
20250214,194200,23536699800,11820,11820,11820,11820,0
|
|
20250214,194100,23536699800,11820,11820,11820,11820,0
|
|
20250214,194000,23536699800,11820,11820,11820,11820,0
|
|
20250214,193900,23536699800,11820,11820,11820,11820,0
|
|
20250214,193800,23536699800,11820,11820,11820,11820,0
|
|
20250214,193700,23536699800,11820,11820,11820,11820,0
|
|
20250214,193600,23536699800,11820,11820,11820,11820,0
|
|
20250214,193500,23536699800,11820,11820,11820,11820,0
|
|
20250214,193400,23536699800,11820,11820,11820,11820,0
|
|
20250214,193300,23536699800,11820,11820,11820,11820,0
|
|
20250214,193200,23536699800,11820,11820,11820,11820,0
|
|
20250214,193100,23536699800,11820,11820,11820,11820,0
|
|
20250214,193000,23536699800,11820,11820,11820,11820,0
|
|
20250214,192900,23536699800,11820,11820,11820,11820,0
|
|
20250214,192800,23536699800,11820,11820,11820,11820,0
|
|
20250214,192700,23536699800,11820,11820,11820,11820,0
|
|
20250214,192600,23536699800,11820,11820,11820,11820,0
|
|
20250214,192500,23536699800,11820,11820,11820,11820,0
|
|
20250214,192400,23536699800,11820,11820,11820,11820,0
|
|
20250214,192300,23536699800,11820,11820,11820,11820,0
|
|
20250214,192200,23536699800,11820,11820,11820,11820,0
|
|
20250214,192100,23536699800,11820,11820,11820,11820,0
|
|
20250214,192000,23536699800,11820,11820,11820,11820,0
|
|
20250214,191900,23536699800,11820,11820,11820,11820,0
|
|
20250214,191800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,191700,23536699800,11820,11820,11820,11820,0
|
|
20250214,191600,23536699800,11820,11820,11820,11820,0
|
|
20250214,191500,23536699800,11820,11820,11820,11820,0
|
|
20250214,191400,23536699800,11820,11820,11820,11820,0
|
|
20250214,191300,23536699800,11820,11820,11820,11820,0
|
|
20250214,191200,23536699800,11820,11820,11820,11820,0
|
|
20250214,191100,23536699800,11820,11820,11820,11820,0
|
|
20250214,191000,23536699800,11820,11820,11820,11820,0
|
|
20250214,190900,23536699800,11820,11820,11820,11820,0
|
|
20250214,190800,23536699800,11820,11820,11820,11820,0
|
|
20250214,190700,23536699800,11820,11820,11820,11820,0
|
|
20250214,190600,23536699800,11820,11820,11820,11820,0
|
|
20250214,190500,23536699800,11820,11820,11820,11820,0
|
|
20250214,190400,23536699800,11820,11820,11820,11820,0
|
|
20250214,190300,23536699800,11820,11820,11820,11820,0
|
|
20250214,190200,23536699800,11820,11820,11820,11820,0
|
|
20250214,190100,23536699800,11820,11820,11820,11820,0
|
|
20250214,190000,23536699800,11820,11820,11820,11820,0
|
|
20250214,185900,23536699800,11820,11820,11820,11820,0
|
|
20250214,185800,23536699800,11820,11820,11820,11820,0
|
|
20250214,185700,23536699800,11820,11820,11820,11820,0
|
|
20250214,185600,23536699800,11820,11820,11820,11820,0
|
|
20250214,185500,23536699800,11820,11820,11820,11820,0
|
|
20250214,185400,23536699800,11820,11820,11820,11820,0
|
|
20250214,185300,23536699800,11820,11820,11820,11820,0
|
|
20250214,185200,23536699800,11820,11820,11820,11820,0
|
|
20250214,185100,23536699800,11820,11820,11820,11820,0
|
|
20250214,185000,23536699800,11820,11820,11820,11820,0
|
|
20250214,184900,23536699800,11820,11820,11820,11820,0
|
|
20250214,184800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,184700,23536699800,11820,11820,11820,11820,0
|
|
20250214,184600,23536699800,11820,11820,11820,11820,0
|
|
20250214,184500,23536699800,11820,11820,11820,11820,0
|
|
20250214,184400,23536699800,11820,11820,11820,11820,0
|
|
20250214,184300,23536699800,11820,11820,11820,11820,0
|
|
20250214,184200,23536699800,11820,11820,11820,11820,0
|
|
20250214,184100,23536699800,11820,11820,11820,11820,0
|
|
20250214,184000,23536699800,11820,11820,11820,11820,0
|
|
20250214,183900,23536699800,11820,11820,11820,11820,0
|
|
20250214,183800,23536699800,11820,11820,11820,11820,0
|
|
20250214,183700,23536699800,11820,11820,11820,11820,0
|
|
20250214,183600,23536699800,11820,11820,11820,11820,0
|
|
20250214,183500,23536699800,11820,11820,11820,11820,0
|
|
20250214,183400,23536699800,11820,11820,11820,11820,0
|
|
20250214,183300,23536699800,11820,11820,11820,11820,0
|
|
20250214,183200,23536699800,11820,11820,11820,11820,0
|
|
20250214,183100,23536699800,11820,11820,11820,11820,0
|
|
20250214,183000,23536699800,11820,11820,11820,11820,0
|
|
20250214,182900,23536699800,11820,11820,11820,11820,0
|
|
20250214,182800,23536699800,11820,11820,11820,11820,0
|
|
20250214,182700,23536699800,11820,11820,11820,11820,0
|
|
20250214,182600,23536699800,11820,11820,11820,11820,0
|
|
20250214,182500,23536699800,11820,11820,11820,11820,0
|
|
20250214,182400,23536699800,11820,11820,11820,11820,0
|
|
20250214,182300,23536699800,11820,11820,11820,11820,0
|
|
20250214,182200,23536699800,11820,11820,11820,11820,0
|
|
20250214,182100,23536699800,11820,11820,11820,11820,0
|
|
20250214,182000,23536699800,11820,11820,11820,11820,0
|
|
20250214,181900,23536699800,11820,11820,11820,11820,0
|
|
20250214,181800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,181700,23536699800,11820,11820,11820,11820,0
|
|
20250214,181600,23536699800,11820,11820,11820,11820,0
|
|
20250214,181500,23536699800,11820,11820,11820,11820,0
|
|
20250214,181400,23536699800,11820,11820,11820,11820,0
|
|
20250214,181300,23536699800,11820,11820,11820,11820,0
|
|
20250214,181200,23536699800,11820,11820,11820,11820,0
|
|
20250214,181100,23536699800,11820,11820,11820,11820,0
|
|
20250214,181000,23536699800,11820,11820,11820,11820,0
|
|
20250214,180900,23536699800,11820,11820,11820,11820,0
|
|
20250214,180800,23536699800,11820,11820,11820,11820,0
|
|
20250214,180700,23536699800,11820,11820,11820,11820,0
|
|
20250214,180600,23536699800,11820,11820,11820,11820,0
|
|
20250214,180500,23536699800,11820,11820,11820,11820,0
|
|
20250214,180400,23536699800,11820,11820,11820,11820,0
|
|
20250214,180300,23536699800,11820,11820,11820,11820,0
|
|
20250214,180200,23536699800,11820,11820,11820,11820,0
|
|
20250214,180100,23536699800,11820,11820,11820,11820,0
|
|
20250214,180000,23536699800,11820,11820,11820,11820,0
|
|
20250214,175900,23536699800,11820,11820,11820,11820,0
|
|
20250214,175800,23536699800,11820,11820,11820,11820,0
|
|
20250214,175700,23536699800,11820,11820,11820,11820,0
|
|
20250214,175600,23536699800,11820,11820,11820,11820,0
|
|
20250214,175500,23536699800,11820,11820,11820,11820,0
|
|
20250214,175400,23536699800,11820,11820,11820,11820,0
|
|
20250214,175300,23536699800,11820,11820,11820,11820,0
|
|
20250214,175200,23536699800,11820,11820,11820,11820,0
|
|
20250214,175100,23536699800,11820,11820,11820,11820,0
|
|
20250214,175000,23536699800,11820,11820,11820,11820,0
|
|
20250214,174900,23536699800,11820,11820,11820,11820,0
|
|
20250214,174800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,174700,23536699800,11820,11820,11820,11820,0
|
|
20250214,174600,23536699800,11820,11820,11820,11820,0
|
|
20250214,174500,23536699800,11820,11820,11820,11820,0
|
|
20250214,174400,23536699800,11820,11820,11820,11820,0
|
|
20250214,174300,23536699800,11820,11820,11820,11820,0
|
|
20250214,174200,23536699800,11820,11820,11820,11820,0
|
|
20250214,174100,23536699800,11820,11820,11820,11820,0
|
|
20250214,174000,23536699800,11820,11820,11820,11820,0
|
|
20250214,173900,23536699800,11820,11820,11820,11820,0
|
|
20250214,173800,23536699800,11820,11820,11820,11820,0
|
|
20250214,173700,23536699800,11820,11820,11820,11820,0
|
|
20250214,173600,23536699800,11820,11820,11820,11820,0
|
|
20250214,173500,23536699800,11820,11820,11820,11820,0
|
|
20250214,173400,23536699800,11820,11820,11820,11820,0
|
|
20250214,173300,23536699800,11820,11820,11820,11820,0
|
|
20250214,173200,23536699800,11820,11820,11820,11820,0
|
|
20250214,173100,23536699800,11820,11820,11820,11820,0
|
|
20250214,173000,23536699800,11820,11820,11820,11820,0
|
|
20250214,172900,23536699800,11820,11820,11820,11820,0
|
|
20250214,172800,23536699800,11820,11820,11820,11820,0
|
|
20250214,172700,23536699800,11820,11820,11820,11820,0
|
|
20250214,172600,23536699800,11820,11820,11820,11820,0
|
|
20250214,172500,23536699800,11820,11820,11820,11820,0
|
|
20250214,172400,23536699800,11820,11820,11820,11820,0
|
|
20250214,172300,23536699800,11820,11820,11820,11820,0
|
|
20250214,172200,23536699800,11820,11820,11820,11820,0
|
|
20250214,172100,23536699800,11820,11820,11820,11820,0
|
|
20250214,172000,23536699800,11820,11820,11820,11820,0
|
|
20250214,171900,23536699800,11820,11820,11820,11820,0
|
|
20250214,171800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,171700,23536699800,11820,11820,11820,11820,0
|
|
20250214,171600,23536699800,11820,11820,11820,11820,0
|
|
20250214,171500,23536699800,11820,11820,11820,11820,0
|
|
20250214,171400,23536699800,11820,11820,11820,11820,0
|
|
20250214,171300,23536699800,11820,11820,11820,11820,0
|
|
20250214,171200,23536699800,11820,11820,11820,11820,0
|
|
20250214,171100,23536699800,11820,11820,11820,11820,0
|
|
20250214,171000,23536699800,11820,11820,11820,11820,0
|
|
20250214,170900,23536699800,11820,11820,11820,11820,0
|
|
20250214,170800,23536699800,11820,11820,11820,11820,0
|
|
20250214,170700,23536699800,11820,11820,11820,11820,0
|
|
20250214,170600,23536699800,11820,11820,11820,11820,0
|
|
20250214,170500,23536699800,11820,11820,11820,11820,0
|
|
20250214,170400,23536699800,11820,11820,11820,11820,0
|
|
20250214,170300,23536699800,11820,11820,11820,11820,0
|
|
20250214,170200,23536699800,11820,11820,11820,11820,0
|
|
20250214,170100,23536699800,11820,11820,11820,11820,0
|
|
20250214,170000,23536699800,11820,11820,11820,11820,0
|
|
20250214,165900,23536699800,11820,11820,11820,11820,0
|
|
20250214,165800,23536699800,11820,11820,11820,11820,0
|
|
20250214,165700,23536699800,11820,11820,11820,11820,0
|
|
20250214,165600,23536699800,11820,11820,11820,11820,0
|
|
20250214,165500,23536699800,11820,11820,11820,11820,0
|
|
20250214,165400,23536699800,11820,11820,11820,11820,0
|
|
20250214,165300,23536699800,11820,11820,11820,11820,0
|
|
20250214,165200,23536699800,11820,11820,11820,11820,0
|
|
20250214,165100,23536699800,11820,11820,11820,11820,0
|
|
20250214,165000,23536699800,11820,11820,11820,11820,0
|
|
20250214,164900,23536699800,11820,11820,11820,11820,0
|
|
20250214,164800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,164700,23536699800,11820,11820,11820,11820,0
|
|
20250214,164600,23536699800,11820,11820,11820,11820,0
|
|
20250214,164500,23536699800,11820,11820,11820,11820,0
|
|
20250214,164400,23536699800,11820,11820,11820,11820,0
|
|
20250214,164300,23536699800,11820,11820,11820,11820,0
|
|
20250214,164200,23536699800,11820,11820,11820,11820,0
|
|
20250214,164100,23536699800,11820,11820,11820,11820,0
|
|
20250214,164000,23536699800,11820,11820,11820,11820,0
|
|
20250214,163900,23536699800,11820,11820,11820,11820,0
|
|
20250214,163800,23536699800,11820,11820,11820,11820,0
|
|
20250214,163700,23536699800,11820,11820,11820,11820,0
|
|
20250214,163600,23536699800,11820,11820,11820,11820,0
|
|
20250214,163500,23536699800,11820,11820,11820,11820,0
|
|
20250214,163400,23536699800,11820,11820,11820,11820,0
|
|
20250214,163300,23536699800,11820,11820,11820,11820,0
|
|
20250214,163200,23536699800,11820,11820,11820,11820,0
|
|
20250214,163100,23536699800,11820,11820,11820,11820,0
|
|
20250214,163000,23536699800,11820,11820,11820,11820,0
|
|
20250214,162900,23536699800,11820,11820,11820,11820,0
|
|
20250214,162800,23536699800,11820,11820,11820,11820,0
|
|
20250214,162700,23536699800,11820,11820,11820,11820,0
|
|
20250214,162600,23536699800,11820,11820,11820,11820,0
|
|
20250214,162500,23536699800,11820,11820,11820,11820,0
|
|
20250214,162400,23536699800,11820,11820,11820,11820,0
|
|
20250214,162300,23536699800,11820,11820,11820,11820,0
|
|
20250214,162200,23536699800,11820,11820,11820,11820,0
|
|
20250214,162100,23536699800,11820,11820,11820,11820,0
|
|
20250214,162000,23536699800,11820,11820,11820,11820,0
|
|
20250214,161900,23536699800,11820,11820,11820,11820,0
|
|
20250214,161800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,161700,23536699800,11820,11820,11820,11820,0
|
|
20250214,161600,23536699800,11820,11820,11820,11820,0
|
|
20250214,161500,23536699800,11820,11820,11820,11820,0
|
|
20250214,161400,23536699800,11820,11820,11820,11820,0
|
|
20250214,161300,23536699800,11820,11820,11820,11820,0
|
|
20250214,161200,23536699800,11820,11820,11820,11820,0
|
|
20250214,161100,23536699800,11820,11820,11820,11820,0
|
|
20250214,161000,23536699800,11820,11820,11820,11820,0
|
|
20250214,160900,23536699800,11820,11820,11820,11820,0
|
|
20250214,160800,23536699800,11820,11820,11820,11820,0
|
|
20250214,160700,23536699800,11820,11820,11820,11820,0
|
|
20250214,160600,23536699800,11820,11820,11820,11820,0
|
|
20250214,160500,23536699800,11820,11820,11820,11820,0
|
|
20250214,160400,23536699800,11820,11820,11820,11820,0
|
|
20250214,160300,23536699800,11820,11820,11820,11820,0
|
|
20250214,160200,23536699800,11820,11820,11820,11820,0
|
|
20250214,160100,23536699800,11820,11820,11820,11820,0
|
|
20250214,160000,23536699800,11820,11820,11820,11820,0
|
|
20250214,155900,23536699800,11820,11820,11820,11820,0
|
|
20250214,155800,23536699800,11820,11820,11820,11820,0
|
|
20250214,155700,23536699800,11820,11820,11820,11820,0
|
|
20250214,155600,23536699800,11820,11820,11820,11820,0
|
|
20250214,155500,23536699800,11820,11820,11820,11820,0
|
|
20250214,155400,23536699800,11820,11820,11820,11820,0
|
|
20250214,155300,23536699800,11820,11820,11820,11820,0
|
|
20250214,155200,23536699800,11820,11820,11820,11820,0
|
|
20250214,155100,23536699800,11820,11820,11820,11820,0
|
|
20250214,155000,23536699800,11820,11820,11820,11820,0
|
|
20250214,154900,23536699800,11820,11820,11820,11820,0
|
|
20250214,154800,23536699800,11820,11820,11820,11820,16980
|
|
20250214,154700,23536699800,11820,11820,11820,11820,0
|
|
20250214,154600,23536699800,11820,11820,11820,11820,0
|
|
20250214,154500,23536699800,11820,11820,11820,11820,0
|
|
20250214,154400,23536699800,11820,11820,11820,11820,0
|
|
20250214,154300,23536699800,11820,11820,11820,11820,0
|
|
20250214,154200,23536699800,11820,11820,11820,11820,0
|
|
20250214,154100,23536699800,11820,11820,11820,11820,0
|
|
20250214,154000,23536699800,11820,11820,11820,11820,0
|
|
20250214,153900,23536699800,11820,11820,11820,11820,0
|
|
20250214,153800,23536699800,11820,11820,11820,11820,0
|
|
20250214,153700,23536699800,11820,11820,11820,11820,0
|
|
20250214,153600,23536699800,11820,11820,11820,11820,0
|
|
20250214,153500,23536699800,11820,11820,11820,11820,0
|
|
20250214,153400,23536699800,11820,11820,11820,11820,0
|
|
20250214,153300,23536699800,11820,11820,11820,11820,0
|
|
20250214,153200,23536699800,11820,11820,11820,11820,0
|
|
20250214,153100,23536699800,11820,11820,11820,11820,0
|
|
20250214,153000,23536699800,11820,11820,11820,11820,16980
|
|
20250214,152900,23335996200,11770,11770,11770,11770,0
|
|
20250214,152800,23335996200,11770,11770,11770,11770,0
|
|
20250214,152700,23335996200,11770,11770,11770,11770,0
|
|
20250214,152600,23335996200,11770,11770,11770,11770,0
|
|
20250214,152500,23335996200,11770,11770,11770,11770,0
|
|
20250214,152400,23335996200,11770,11770,11770,11770,0
|
|
20250214,152300,23335996200,11770,11770,11770,11770,0
|
|
20250214,152200,23335996200,11770,11770,11770,11770,0
|
|
20250214,152100,23335996200,11770,11770,11770,11770,0
|
|
20250214,152000,23335996200,11770,11770,11770,11770,0
|
|
20250214,151900,23335996200,11770,11800,11800,11770,2588
|
|
20250214,151800,23305502830,11800,11770,11800,11760,1833
|
|
20250214,151700,23283906050,11770,11780,11780,11760,5357
|
|
20250214,151600,23220824460,11770,11780,11800,11770,2304
|
|
20250214,151500,23193680470,11790,11800,11810,11780,5292
|
|
20250214,151400,23131265900,11800,11760,11800,11750,5478
|
|
20250214,151300,23066790760,11760,11780,11790,11760,3550
|
|
20250214,151200,23024997710,11780,11770,11780,11760,1381
|
|
20250214,151100,23008748900,11770,11770,11770,11750,1338
|
|
20250214,151000,22993010390,11760,11760,11770,11750,919
|
|
20250214,150900,22982202900,11760,11750,11760,11740,2102
|
|
20250214,150800,22957495810,11750,11750,11760,11750,1755
|
|
20250214,150700,22936870640,11750,11770,11770,11750,1631
|
|
20250214,150600,22917698550,11760,11760,11770,11750,1985
|
|
20250214,150500,22894362160,11770,11770,11770,11750,5390
|
|
20250214,150400,22830998130,11770,11750,11780,11740,3171
|
|
20250214,150300,22793740480,11780,11770,11780,11750,8548
|
|
20250214,150200,22693259460,11770,11770,11780,11760,1511
|
|
20250214,150100,22675474010,11770,11770,11780,11760,6045
|
|
20250214,150000,22604327990,11770,11810,11810,11770,10257
|
|
20250214,145900,22483375530,11810,11820,11820,11800,3001
|
|
20250214,145800,22447932060,11810,11800,11820,11800,1534
|
|
20250214,145700,22429821230,11810,11850,11850,11810,10114
|
|
20250214,145600,22310292040,11850,11840,11850,11830,1855
|
|
20250214,145500,22288317220,11840,11840,11840,11840,683
|
|
20250214,145400,22280230500,11830,11840,11840,11830,349
|
|
20250214,145300,22276099460,11840,11850,11860,11840,673
|
|
20250214,145200,22268128780,11840,11850,11860,11840,646
|
|
20250214,145100,22260470560,11850,11860,11860,11840,1244
|
|
20250214,145000,22245730150,11860,11840,11870,11830,4178
|
|
20250214,144900,22196275280,11840,11830,11840,11820,2167
|
|
20250214,144800,22170640190,11830,11840,11840,11830,3355
|
|
20250214,144700,22130931570,11840,11850,11850,11840,1587
|
|
20250214,144600,22112135880,11850,11860,11860,11840,7347
|
|
20250214,144500,22025079570,11860,11880,11880,11860,1118
|
|
20250214,144400,22011805780,11880,11890,11900,11860,2495
|
|
20250214,144300,21982173500,11880,11870,11890,11870,657
|
|
20250214,144200,21974365140,11870,11870,11870,11860,641
|
|
20250214,144100,21966758980,11870,11860,11870,11850,673
|
|
20250214,144000,21958777820,11850,11850,11870,11850,2190
|
|
20250214,143900,21932812910,11850,11870,11870,11850,1878
|
|
20250214,143800,21910544920,11860,11890,11890,11860,8976
|
|
20250214,143700,21804036540,11890,11860,11890,11860,1193
|
|
20250214,143600,21789871160,11870,11860,11880,11860,1207
|
|
20250214,143500,21775541750,11860,11870,11870,11850,1932
|
|
20250214,143400,21752625760,11870,11850,11870,11850,257
|
|
20250214,143300,21749577190,11850,11870,11870,11840,1045
|
|
20250214,143200,21737191900,11850,11870,11880,11850,1053
|
|
20250214,143100,21724703340,11870,11870,11880,11850,604
|
|
20250214,143000,21717531510,11870,11830,11870,11820,11232
|
|
20250214,142900,21584710360,11830,11840,11860,11830,9933
|
|
20250214,142800,21467157740,11840,11870,11910,11840,19211
|
|
20250214,142700,21239623970,11850,11840,11850,11830,8341
|
|
20250214,142600,21140856670,11850,11850,11850,11830,4888
|
|
20250214,142500,21082980200,11840,11900,11900,11840,11721
|
|
20250214,142400,20943801250,11900,11910,11920,11890,868
|
|
20250214,142300,20933470090,11920,11920,11920,11890,3905
|
|
20250214,142200,20886967890,11920,11910,11920,11900,1658
|
|
20250214,142100,20867215420,11920,11920,11920,11900,690
|
|
20250214,142000,20858998460,11920,11890,11920,11890,7487
|
|
20250214,141900,20769918130,11890,11900,11900,11890,1946
|
|
20250214,141800,20746778230,11890,11900,11900,11890,1119
|
|
20250214,141700,20733467360,11900,11900,11920,11880,6396
|
|
20250214,141600,20657391620,11910,11910,11920,11900,6191
|
|
20250214,141500,20583691430,11900,11910,11930,11900,6756
|
|
20250214,141400,20503254920,11920,11940,11940,11910,11685
|
|
20250214,141300,20363985530,11930,11950,11950,11930,2695
|
|
20250214,141200,20331822160,11940,11940,11960,11940,1237
|
|
20250214,141100,20317049340,11940,11940,11960,11940,1195
|
|
20250214,141000,20302774160,11940,11960,11970,11940,1184
|
|
20250214,140900,20288628930,11970,11970,11970,11960,648
|
|
20250214,140800,20280875310,11980,11980,11980,11960,1689
|
|
20250214,140700,20260647000,11980,11970,11980,11940,6403
|
|
20250214,140600,20183998140,11970,11960,11980,11950,756
|
|
20250214,140500,20174959130,11950,11980,11980,11950,11257
|
|
20250214,140400,20040324430,11980,11990,11990,11960,1017
|
|
20250214,140300,20028146740,11990,11970,11990,11960,1542
|
|
20250214,140200,20009675350,11980,11980,11980,11970,866
|
|
20250214,140100,19999301350,11990,11990,11990,11970,2627
|
|
20250214,140000,19967839650,11980,11970,11990,11950,1843
|
|
20250214,135900,19945780070,11960,11990,12000,11960,8718
|
|
20250214,135800,19841381030,12010,12040,12040,11990,18726
|
|
20250214,135700,19616586910,12040,12030,12040,12010,4841
|
|
20250214,135600,19558364850,12040,12040,12040,12030,924
|
|
20250214,135500,19547246460,12030,12040,12040,12030,2182
|
|
20250214,135400,19520982420,12040,12040,12040,12020,4256
|
|
20250214,135300,19469780070,12050,12040,12050,12030,5016
|
|
20250214,135200,19409398520,12030,12060,12060,12020,5162
|
|
20250214,135100,19347265640,12050,12070,12070,12050,2863
|
|
20250214,135000,19312753710,12060,12060,12080,12050,1927
|
|
20250214,134900,19289515130,12070,12090,12090,12060,6870
|
|
20250214,134800,19206593530,12090,12080,12090,12080,1261
|
|
20250214,134700,19191356190,12090,12080,12090,12070,2462
|
|
20250214,134600,19161610770,12080,12080,12090,12070,891
|
|
20250214,134500,19150846930,12070,12080,12090,12070,450
|
|
20250214,134400,19145408670,12070,12090,12090,12070,2590
|
|
20250214,134300,19114136440,12090,12080,12100,12080,3071
|
|
20250214,134200,19077019060,12090,12100,12100,12080,3469
|
|
20250214,134100,19035083340,12110,12100,12120,12090,2245
|
|
20250214,134000,19007912270,12090,12120,12130,12060,21504
|
|
20250214,133900,18747756930,12120,12100,12140,12100,36843
|
|
20250214,133800,18301377770,12100,12080,12100,12070,15272
|
|
20250214,133700,18116785450,12080,12050,12080,12050,12794
|
|
20250214,133600,17962410200,12050,12060,12070,12050,2225
|
|
20250214,133500,17935575420,12060,12050,12060,12050,4466
|
|
20250214,133400,17881723540,12050,12030,12050,12030,585
|
|
20250214,133300,17874681580,12020,12050,12060,12020,2259
|
|
20250214,133200,17847459500,12050,12040,12050,12010,1469
|
|
20250214,133100,17829773910,12040,12040,12050,12020,1732
|
|
20250214,133000,17808931460,12040,12040,12050,12040,566
|
|
20250214,132900,17802113100,12040,12020,12050,12020,2124
|
|
20250214,132800,17776542400,12020,12020,12030,12020,418
|
|
20250214,132700,17771516300,12020,12010,12020,12000,3484
|
|
20250214,132600,17729670940,12010,12010,12020,12000,3609
|
|
20250214,132500,17686338710,12010,12030,12030,12010,2193
|
|
20250214,132400,17659980530,12030,12050,12050,12030,2514
|
|
20250214,132300,17629731060,12030,12050,12060,12030,2829
|
|
20250214,132200,17595651160,12050,12050,12050,12050,411
|
|
20250214,132100,17590698610,12040,12050,12060,12040,1054
|
|
20250214,132000,17577996310,12050,12060,12060,12050,2494
|
|
20250214,131900,17547935580,12060,12060,12060,12050,2946
|
|
20250214,131800,17512429660,12060,12060,12070,12050,683
|
|
20250214,131700,17504192830,12060,12060,12070,12060,7605
|
|
20250214,131600,17412438690,12050,12040,12050,12020,9633
|
|
20250214,131500,17296403460,12040,12040,12040,12030,1475
|
|
20250214,131400,17278657820,12040,12050,12050,12030,990
|
|
20250214,131300,17266738540,12050,12030,12050,12030,1566
|
|
20250214,131200,17247890040,12040,12030,12050,12030,1204
|
|
20250214,131100,17233388100,12040,12050,12050,12030,1201
|
|
20250214,131000,17218924930,12050,12060,12060,12020,1894
|
|
20250214,130900,17196127340,12060,12070,12070,12060,4378
|
|
20250214,130800,17143325710,12060,12060,12070,12050,2124
|
|
20250214,130700,17117710550,12060,12050,12060,12050,1303
|
|
20250214,130600,17101999780,12050,12070,12070,12050,1889
|
|
20250214,130500,17079215080,12060,12060,12070,12050,1895
|
|
20250214,130400,17056365590,12060,12040,12070,12030,17728
|
|
20250214,130300,16842589250,12030,12020,12040,12020,1998
|
|
20250214,130200,16818560330,12020,12010,12020,12010,1197
|
|
20250214,130100,16804175660,12010,12020,12020,12010,1327
|
|
20250214,130000,16788234230,12010,12020,12020,12010,308
|
|
20250214,125900,16784532220,12020,12010,12020,12000,2697
|
|
20250214,125800,16752139790,12020,12020,12020,12010,387
|
|
20250214,125700,16747489470,12010,12020,12020,12010,482
|
|
20250214,125600,16741699490,12020,12020,12020,12010,507
|
|
20250214,125500,16735606350,12020,12020,12030,12000,384
|
|
20250214,125400,16730993030,12000,12000,12000,11980,2240
|
|
20250214,125300,16704134940,12000,12010,12040,12000,7090
|
|
20250214,125200,16619044310,12010,12040,12050,12010,5940
|
|
20250214,125100,16547631880,12030,12040,12040,12030,814
|
|
20250214,125000,16537832260,12030,12030,12030,12020,1150
|
|
20250214,124900,16523998550,12020,12030,12030,12020,991
|
|
20250214,124800,16512084340,12030,12030,12040,12030,2269
|
|
20250214,124700,16484781580,12030,12020,12030,12020,779
|
|
20250214,124600,16475412490,12020,12030,12040,12020,1180
|
|
20250214,124500,16461225550,12030,12040,12040,12030,980
|
|
20250214,124400,16449431770,12040,12040,12050,12030,1243
|
|
20250214,124300,16434458200,12040,12050,12060,12040,1499
|
|
20250214,124200,16416402650,12040,12070,12070,12040,2650
|
|
20250214,124100,16384434850,12070,12060,12070,12050,4740
|
|
20250214,124000,16327270500,12050,12040,12050,12030,8610
|
|
20250214,123900,16223570890,12040,12020,12050,12020,8068
|
|
20250214,123800,16126457560,12020,12020,12030,12010,2581
|
|
20250214,123700,16095430650,12020,12010,12020,12000,1930
|
|
20250214,123600,16072246410,12010,12010,12020,12000,1759
|
|
20250214,123500,16051117870,11980,11970,12010,11970,12274
|
|
20250214,123400,15903933770,11970,11960,11970,11960,133
|
|
20250214,123300,15902341970,11960,11960,11970,11960,713
|
|
20250214,123200,15893811540,11960,11950,11970,11950,764
|
|
20250214,123100,15884674730,11960,11950,11960,11950,3903
|
|
20250214,123000,15838024160,11960,11960,11960,11950,265
|
|
20250214,122900,15834854900,11960,11940,11960,11940,3022
|
|
20250214,122800,15798754980,11940,11940,11950,11940,692
|
|
20250214,122700,15790489030,11950,11930,11950,11930,1540
|
|
20250214,122600,15772111780,11930,11940,11940,11930,1554
|
|
20250214,122500,15753569320,11950,11950,11950,11940,973
|
|
20250214,122400,15741949040,11950,11940,11950,11930,1983
|
|
20250214,122300,15718270300,11940,11940,11940,11930,1131
|
|
20250214,122200,15704772250,11940,11940,11940,11930,1800
|
|
20250214,122100,15683283070,11940,11930,11940,11920,4583
|
|
20250214,122000,15628607040,11920,11910,11930,11910,4508
|
|
20250214,121900,15574875670,11920,11950,11950,11910,2004
|
|
20250214,121800,15550964440,11950,11950,11960,11940,893
|
|
20250214,121700,15540292210,11950,11930,11960,11930,175
|
|
20250214,121600,15538201030,11930,11940,11940,11910,8382
|
|
20250214,121500,15438301150,11930,11960,11980,11930,18871
|
|
20250214,121400,15212791910,11960,11990,11990,11960,1981
|
|
20250214,121300,15189066610,11990,12000,12000,11980,2350
|
|
20250214,121200,15160898050,12000,11980,12000,11980,4074
|
|
20250214,121100,15112056280,11980,11980,11980,11970,1351
|
|
20250214,121000,15095878460,11980,11980,11980,11970,676
|
|
20250214,120900,15087784830,11980,11960,11980,11960,244
|
|
20250214,120800,15084862810,11960,11970,11970,11960,2400
|
|
20250214,120700,15056144860,11970,11970,11970,11960,571
|
|
20250214,120600,15049312730,11960,11960,11970,11960,3071
|
|
20250214,120500,15012569470,11960,11970,11970,11960,2861
|
|
20250214,120400,14978347210,11970,11980,11990,11970,3985
|
|
20250214,120300,14930631570,11980,11980,11990,11980,2329
|
|
20250214,120200,14902726690,11980,11980,11990,11970,2520
|
|
20250214,120100,14872539520,11980,11990,11990,11980,1764
|
|
20250214,120000,14851398730,11990,12000,12000,11980,1676
|
|
20250214,115900,14831297320,12000,11990,12000,11990,1346
|
|
20250214,115800,14815154690,12000,11990,12010,11990,668
|
|
20250214,115700,14807139780,11990,11990,12010,11990,2224
|
|
20250214,115600,14780451900,12000,12000,12000,11990,2562
|
|
20250214,115500,14749718170,11990,11980,12000,11980,2122
|
|
20250214,115400,14724265530,11990,11990,11990,11980,1583
|
|
20250214,115300,14705294460,11990,11980,11990,11980,1068
|
|
20250214,115200,14692496590,11990,11980,11990,11980,1991
|
|
20250214,115100,14668625760,12000,11990,12000,11970,1926
|
|
20250214,115000,14645548970,11980,12010,12030,11980,10476
|
|
20250214,114900,14519758770,12010,12020,12020,12010,1014
|
|
20250214,114800,14507576380,12020,12000,12020,12000,3961
|
|
20250214,114700,14459985660,12010,11990,12010,11990,8848
|
|
20250214,114600,14353813380,12000,11990,12000,11980,1415
|
|
20250214,114500,14336836550,11990,11990,11990,11980,3008
|
|
20250214,114400,14300772290,11980,11980,11980,11970,1196
|
|
20250214,114300,14286448860,11970,11970,11990,11970,1861
|
|
20250214,114200,14264163950,11980,12000,12000,11970,3590
|
|
20250214,114100,14221156400,11990,12000,12000,11970,1967
|
|
20250214,114000,14197580530,12000,11980,12000,11960,4759
|
|
20250214,113900,14140573690,11990,11980,12000,11980,1238
|
|
20250214,113800,14125724090,12000,11990,12000,11980,2566
|
|
20250214,113700,14094960100,11990,11990,11990,11970,923
|
|
20250214,113600,14083901070,11990,11980,12000,11970,12532
|
|
20250214,113500,13933689390,11980,11980,11990,11960,6319
|
|
20250214,113400,13858082160,11970,11960,11990,11960,5123
|
|
20250214,113300,13796774270,11960,11950,11980,11950,6449
|
|
20250214,113200,13719666550,11950,11970,11980,11940,5457
|
|
20250214,113100,13654412810,11950,11960,11980,11940,3337
|
|
20250214,113000,13614479450,11960,11950,11970,11930,2286
|
|
20250214,112900,13587159290,11960,11940,11960,11930,5076
|
|
20250214,112800,13526530230,11930,11940,11940,11930,743
|
|
20250214,112700,13517663190,11930,11940,11940,11920,1151
|
|
20250214,112600,13503933090,11920,11900,11930,11900,1104
|
|
20250214,112500,13490769360,11900,11930,11930,11900,2082
|
|
20250214,112400,13465960150,11930,11930,11940,11930,940
|
|
20250214,112300,13454738910,11950,11950,11950,11920,508
|
|
20250214,112200,13448670300,11930,11930,11950,11900,7361
|
|
20250214,112100,13360967840,11930,11920,11930,11910,1881
|
|
20250214,112000,13338547810,11940,11950,11970,11930,2549
|
|
20250214,111900,13308111220,11950,11930,11960,11930,850
|
|
20250214,111800,13297959750,11930,11950,11970,11930,9229
|
|
20250214,111700,13187755660,11960,11980,11980,11940,14973
|
|
20250214,111600,13008886180,11980,11980,11980,11950,5545
|
|
20250214,111500,12942507840,11980,11990,12020,11950,8597
|
|
20250214,111400,12839489240,12000,12070,12070,11990,14946
|
|
20250214,111300,12659914030,12040,11960,12100,11950,126071
|
|
20250214,111200,11144802230,11960,11960,11960,11940,5317
|
|
20250214,111100,11081241010,11960,11960,11960,11950,1507
|
|
20250214,111000,11063222260,11950,11950,11960,11940,1005
|
|
20250214,110900,11051212260,11940,11940,11950,11930,1481
|
|
20250214,110800,11033531240,11940,11930,11940,11920,1859
|
|
20250214,110700,11011341660,11930,11950,11960,11930,5188
|
|
20250214,110600,10949322660,11950,11930,11950,11930,8358
|
|
20250214,110500,10849502710,11940,11910,11950,11910,11485
|
|
20250214,110400,10712436370,11910,11900,11910,11900,4836
|
|
20250214,110300,10654876470,11900,11900,11910,11890,1738
|
|
20250214,110200,10634198300,11900,11900,11910,11900,3576
|
|
20250214,110100,10591643310,11900,11900,11920,11900,2213
|
|
20250214,110000,10565296440,11900,11890,11900,11890,718
|
|
20250214,105900,10556755570,11900,11900,11900,11890,1868
|
|
20250214,105800,10534533830,11900,11890,11900,11880,4168
|
|
20250214,105700,10484966050,11890,11880,11890,11880,1666
|
|
20250214,105600,10465166130,11880,11870,11890,11870,1383
|
|
20250214,105500,10448738490,11860,11860,11870,11860,748
|
|
20250214,105400,10439865890,11870,11850,11870,11850,3609
|
|
20250214,105300,10397064550,11850,11870,11880,11850,1730
|
|
20250214,105200,10376549280,11880,11870,11890,11870,1045
|
|
20250214,105100,10364135390,11870,11840,11870,11810,1822
|
|
20250214,105000,10342552390,11840,11830,11840,11830,1095
|
|
20250214,104900,10329594760,11840,11830,11840,11820,1310
|
|
20250214,104800,10314102780,11840,11820,11840,11810,2571
|
|
20250214,104700,10283697490,11830,11820,11830,11800,951
|
|
20250214,104600,10272459190,11810,11820,11830,11800,2111
|
|
20250214,104500,10247531400,11830,11840,11840,11820,1060
|
|
20250214,104400,10234988050,11850,11820,11850,11820,7303
|
|
20250214,104300,10148505330,11820,11810,11820,11800,3662
|
|
20250214,104200,10105280890,11810,11830,11840,11810,6974
|
|
20250214,104100,10022868140,11830,11810,11840,11810,2841
|
|
20250214,104000,9989269070,11810,11830,11840,11810,8868
|
|
20250214,103900,9884456520,11820,11860,11870,11820,8642
|
|
20250214,103800,9782114330,11890,11900,11900,11860,3737
|
|
20250214,103700,9737730050,11900,11910,11910,11860,1381
|
|
20250214,103600,9721323210,11910,11890,11910,11860,5613
|
|
20250214,103500,9654664330,11890,11870,11890,11860,1176
|
|
20250214,103400,9640709680,11870,11880,11900,11860,5314
|
|
20250214,103300,9577643320,11870,11880,11900,11870,9869
|
|
20250214,103200,9460332020,11890,11920,11930,11870,7694
|
|
20250214,103100,9368807940,11920,11920,11940,11880,10479
|
|
20250214,103000,9243978040,11930,11990,12000,11910,22002
|
|
20250214,102900,8981023610,12000,11930,12000,11920,46053
|
|
20250214,102800,8429311350,11930,11870,11940,11870,53365
|
|
20250214,102700,7793969940,11870,11820,11870,11820,12482
|
|
20250214,102600,7646002940,11850,11820,11860,11820,6305
|
|
20250214,102500,7571347500,11830,11760,11830,11760,9995
|
|
20250214,102400,7453564990,11760,11750,11760,11740,2786
|
|
20250214,102300,7420829180,11750,11760,11770,11750,2897
|
|
20250214,102200,7386761210,11760,11770,11770,11750,2101
|
|
20250214,102100,7362051020,11770,11770,11780,11770,2521
|
|
20250214,102000,7332376800,11770,11770,11780,11770,1101
|
|
20250214,101900,7319417950,11770,11780,11790,11770,465
|
|
20250214,101800,7313943680,11780,11790,11790,11770,3311
|
|
20250214,101700,7274944870,11790,11780,11800,11780,4120
|
|
20250214,101600,7226387060,11780,11810,11830,11780,6750
|
|
20250214,101500,7146748960,11810,11830,11850,11810,10853
|
|
20250214,101400,7018341970,11830,11850,11850,11830,2986
|
|
20250214,101300,6982990610,11850,11810,11870,11790,22233
|
|
20250214,101200,6719920970,11800,11780,11800,11770,8902
|
|
20250214,101100,6614904750,11780,11710,11780,11710,11923
|
|
20250214,101000,6474859070,11700,11720,11720,11700,1378
|
|
20250214,100900,6458723570,11720,11710,11720,11710,994
|
|
20250214,100800,6447083320,11710,11730,11730,11710,468
|
|
20250214,100700,6441597780,11720,11740,11740,11710,734
|
|
20250214,100600,6432994900,11740,11740,11750,11730,1711
|
|
20250214,100500,6412911500,11730,11740,11750,11720,4832
|
|
20250214,100400,6356205250,11750,11730,11750,11720,2193
|
|
20250214,100300,6330468690,11720,11740,11740,11720,1613
|
|
20250214,100200,6311558950,11730,11730,11750,11720,6801
|
|
20250214,100100,6231740260,11720,11710,11740,11710,1913
|
|
20250214,100000,6209306330,11710,11720,11740,11710,7149
|
|
20250214,095900,6125455530,11720,11750,11760,11720,2840
|
|
20250214,095800,6092109630,11750,11740,11760,11740,3069
|
|
20250214,095700,6056033540,11740,11720,11750,11710,5337
|
|
20250214,095600,5993400880,11710,11690,11710,11690,5395
|
|
20250214,095500,5930263270,11690,11690,11700,11690,1643
|
|
20250214,095400,5911054300,11690,11690,11690,11680,855
|
|
20250214,095300,5901061190,11680,11670,11690,11670,1016
|
|
20250214,095200,5889195080,11660,11650,11670,11650,1820
|
|
20250214,095100,5867969970,11650,11610,11650,11600,2693
|
|
20250214,095000,5836678340,11600,11590,11610,11580,3992
|
|
20250214,094900,5790391720,11590,11590,11600,11590,1317
|
|
20250214,094800,5775126660,11590,11580,11590,11580,392
|
|
20250214,094700,5770583660,11580,11590,11590,11570,3783
|
|
20250214,094600,5726779890,11590,11590,11600,11580,2502
|
|
20250214,094500,5697789710,11590,11580,11590,11570,1061
|
|
20250214,094400,5685511350,11580,11600,11600,11570,14973
|
|
20250214,094300,5512193030,11590,11600,11600,11590,5855
|
|
20250214,094200,5444328740,11600,11600,11620,11600,2855
|
|
20250214,094100,5411201120,11600,11610,11610,11600,836
|
|
20250214,094000,5401502920,11600,11610,11630,11600,5305
|
|
20250214,093900,5339945790,11620,11610,11620,11610,1392
|
|
20250214,093800,5323784090,11610,11600,11630,11600,1427
|
|
20250214,093700,5307225360,11600,11630,11630,11600,20018
|
|
20250214,093600,5074893090,11630,11640,11640,11620,3865
|
|
20250214,093500,5029953170,11640,11630,11640,11620,2549
|
|
20250214,093400,5000305500,11630,11640,11640,11620,2836
|
|
20250214,093300,4967324000,11630,11630,11640,11620,2845
|
|
20250214,093200,4934242040,11630,11640,11650,11620,3340
|
|
20250214,093100,4895393350,11640,11630,11650,11620,3991
|
|
20250214,093000,4848945060,11630,11640,11640,11620,2352
|
|
20250214,092900,4821595500,11640,11630,11640,11620,2158
|
|
20250214,092800,4796509910,11620,11610,11640,11600,2976
|
|
20250214,092700,4761944310,11610,11650,11660,11600,29995
|
|
20250214,092600,4413490890,11650,11670,11690,11640,8186
|
|
20250214,092500,4318074390,11700,11680,11710,11660,1583
|
|
20250214,092400,4299597610,11680,11660,11680,11640,4734
|
|
20250214,092300,4244427580,11650,11710,11710,11650,15098
|
|
20250214,092200,4068134120,11710,11710,11720,11710,2936
|
|
20250214,092100,4033748550,11710,11750,11750,11710,2273
|
|
20250214,092000,4007118900,11730,11720,11730,11700,3788
|
|
20250214,091900,3962734690,11710,11750,11750,11710,12020
|
|
20250214,091800,3821801920,11750,11790,11810,11750,7221
|
|
20250214,091700,3736851240,11790,11820,11820,11780,3222
|
|
20250214,091600,3698880260,11780,11790,11820,11770,23587
|
|
20250214,091500,3420789160,11790,11790,11790,11780,4908
|
|
20250214,091400,3362962040,11790,11770,11790,11750,1246
|
|
20250214,091300,3348296380,11740,11710,11790,11700,7056
|
|
20250214,091200,3265620180,11710,11700,11720,11690,10501
|
|
20250214,091100,3142750220,11710,11770,11780,11700,16655
|
|
20250214,091000,2947216840,11780,11740,11780,11740,4932
|
|
20250214,090900,2889237330,11750,11770,11770,11740,16739
|
|
20250214,090800,2692471440,11770,11820,11820,11750,20507
|
|
20250214,090700,2451124080,11800,11860,11890,11790,47563
|
|
20250214,090600,1888291450,11860,11880,11880,11850,6858
|
|
20250214,090500,1806935120,11880,11880,11900,11830,15422
|
|
20250214,090400,1624159620,11880,11900,11920,11860,16179
|
|
20250214,090300,1431736140,11900,11790,11930,11770,41988
|
|
20250214,090200,933356160,11790,11860,11860,11790,9427
|
|
20250214,090100,821863880,11820,11820,11870,11780,33483
|
|
20250214,090000,425727870,11860,11820,11860,11790,36020
|