731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,210800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,210700,2526683295,4430,4430,4430,4430,0
|
|
20250218,210600,2526683295,4430,4430,4430,4430,0
|
|
20250218,210500,2526683295,4430,4430,4430,4430,0
|
|
20250218,210400,2526683295,4430,4430,4430,4430,0
|
|
20250218,210300,2526683295,4430,4430,4430,4430,0
|
|
20250218,210200,2526683295,4430,4430,4430,4430,0
|
|
20250218,210100,2526683295,4430,4430,4430,4430,0
|
|
20250218,210000,2526683295,4430,4430,4430,4430,0
|
|
20250218,205900,2526683295,4430,4430,4430,4430,0
|
|
20250218,205800,2526683295,4430,4430,4430,4430,0
|
|
20250218,205700,2526683295,4430,4430,4430,4430,0
|
|
20250218,205600,2526683295,4430,4430,4430,4430,0
|
|
20250218,205500,2526683295,4430,4430,4430,4430,0
|
|
20250218,205400,2526683295,4430,4430,4430,4430,0
|
|
20250218,205300,2526683295,4430,4430,4430,4430,0
|
|
20250218,205200,2526683295,4430,4430,4430,4430,0
|
|
20250218,205100,2526683295,4430,4430,4430,4430,0
|
|
20250218,205000,2526683295,4430,4430,4430,4430,0
|
|
20250218,204900,2526683295,4430,4430,4430,4430,0
|
|
20250218,204800,2526683295,4430,4430,4430,4430,0
|
|
20250218,204700,2526683295,4430,4430,4430,4430,0
|
|
20250218,204600,2526683295,4430,4430,4430,4430,0
|
|
20250218,204500,2526683295,4430,4430,4430,4430,0
|
|
20250218,204400,2526683295,4430,4430,4430,4430,0
|
|
20250218,204300,2526683295,4430,4430,4430,4430,0
|
|
20250218,204200,2526683295,4430,4430,4430,4430,0
|
|
20250218,204100,2526683295,4430,4430,4430,4430,0
|
|
20250218,204000,2526683295,4430,4430,4430,4430,0
|
|
20250218,203900,2526683295,4430,4430,4430,4430,0
|
|
20250218,203800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,203700,2526683295,4430,4430,4430,4430,0
|
|
20250218,203600,2526683295,4430,4430,4430,4430,0
|
|
20250218,203500,2526683295,4430,4430,4430,4430,0
|
|
20250218,203400,2526683295,4430,4430,4430,4430,0
|
|
20250218,203300,2526683295,4430,4430,4430,4430,0
|
|
20250218,203200,2526683295,4430,4430,4430,4430,0
|
|
20250218,203100,2526683295,4430,4430,4430,4430,0
|
|
20250218,203000,2526683295,4430,4430,4430,4430,0
|
|
20250218,202900,2526683295,4430,4430,4430,4430,0
|
|
20250218,202800,2526683295,4430,4430,4430,4430,0
|
|
20250218,202700,2526683295,4430,4430,4430,4430,0
|
|
20250218,202600,2526683295,4430,4430,4430,4430,0
|
|
20250218,202500,2526683295,4430,4430,4430,4430,0
|
|
20250218,202400,2526683295,4430,4430,4430,4430,0
|
|
20250218,202300,2526683295,4430,4430,4430,4430,0
|
|
20250218,202200,2526683295,4430,4430,4430,4430,0
|
|
20250218,202100,2526683295,4430,4430,4430,4430,0
|
|
20250218,202000,2526683295,4430,4430,4430,4430,0
|
|
20250218,201900,2526683295,4430,4430,4430,4430,0
|
|
20250218,201800,2526683295,4430,4430,4430,4430,0
|
|
20250218,201700,2526683295,4430,4430,4430,4430,0
|
|
20250218,201600,2526683295,4430,4430,4430,4430,0
|
|
20250218,201500,2526683295,4430,4430,4430,4430,0
|
|
20250218,201400,2526683295,4430,4430,4430,4430,0
|
|
20250218,201300,2526683295,4430,4430,4430,4430,0
|
|
20250218,201200,2526683295,4430,4430,4430,4430,0
|
|
20250218,201100,2526683295,4430,4430,4430,4430,0
|
|
20250218,201000,2526683295,4430,4430,4430,4430,0
|
|
20250218,200900,2526683295,4430,4430,4430,4430,0
|
|
20250218,200800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,200700,2526683295,4430,4430,4430,4430,0
|
|
20250218,200600,2526683295,4430,4430,4430,4430,0
|
|
20250218,200500,2526683295,4430,4430,4430,4430,0
|
|
20250218,200400,2526683295,4430,4430,4430,4430,0
|
|
20250218,200300,2526683295,4430,4430,4430,4430,0
|
|
20250218,200200,2526683295,4430,4430,4430,4430,0
|
|
20250218,200100,2526683295,4430,4430,4430,4430,0
|
|
20250218,200000,2526683295,4430,4430,4430,4430,0
|
|
20250218,195900,2526683295,4430,4430,4430,4430,0
|
|
20250218,195800,2526683295,4430,4430,4430,4430,0
|
|
20250218,195700,2526683295,4430,4430,4430,4430,0
|
|
20250218,195600,2526683295,4430,4430,4430,4430,0
|
|
20250218,195500,2526683295,4430,4430,4430,4430,0
|
|
20250218,195400,2526683295,4430,4430,4430,4430,0
|
|
20250218,195300,2526683295,4430,4430,4430,4430,0
|
|
20250218,195200,2526683295,4430,4430,4430,4430,0
|
|
20250218,195100,2526683295,4430,4430,4430,4430,0
|
|
20250218,195000,2526683295,4430,4430,4430,4430,0
|
|
20250218,194900,2526683295,4430,4430,4430,4430,0
|
|
20250218,194800,2526683295,4430,4430,4430,4430,0
|
|
20250218,194700,2526683295,4430,4430,4430,4430,0
|
|
20250218,194600,2526683295,4430,4430,4430,4430,0
|
|
20250218,194500,2526683295,4430,4430,4430,4430,0
|
|
20250218,194400,2526683295,4430,4430,4430,4430,0
|
|
20250218,194300,2526683295,4430,4430,4430,4430,0
|
|
20250218,194200,2526683295,4430,4430,4430,4430,0
|
|
20250218,194100,2526683295,4430,4430,4430,4430,0
|
|
20250218,194000,2526683295,4430,4430,4430,4430,0
|
|
20250218,193900,2526683295,4430,4430,4430,4430,0
|
|
20250218,193800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,193700,2526683295,4430,4430,4430,4430,0
|
|
20250218,193600,2526683295,4430,4430,4430,4430,0
|
|
20250218,193500,2526683295,4430,4430,4430,4430,0
|
|
20250218,193400,2526683295,4430,4430,4430,4430,0
|
|
20250218,193300,2526683295,4430,4430,4430,4430,0
|
|
20250218,193200,2526683295,4430,4430,4430,4430,0
|
|
20250218,193100,2526683295,4430,4430,4430,4430,0
|
|
20250218,193000,2526683295,4430,4430,4430,4430,0
|
|
20250218,192900,2526683295,4430,4430,4430,4430,0
|
|
20250218,192800,2526683295,4430,4430,4430,4430,0
|
|
20250218,192700,2526683295,4430,4430,4430,4430,0
|
|
20250218,192600,2526683295,4430,4430,4430,4430,0
|
|
20250218,192500,2526683295,4430,4430,4430,4430,0
|
|
20250218,192400,2526683295,4430,4430,4430,4430,0
|
|
20250218,192300,2526683295,4430,4430,4430,4430,0
|
|
20250218,192200,2526683295,4430,4430,4430,4430,0
|
|
20250218,192100,2526683295,4430,4430,4430,4430,0
|
|
20250218,192000,2526683295,4430,4430,4430,4430,0
|
|
20250218,191900,2526683295,4430,4430,4430,4430,0
|
|
20250218,191800,2526683295,4430,4430,4430,4430,0
|
|
20250218,191700,2526683295,4430,4430,4430,4430,0
|
|
20250218,191600,2526683295,4430,4430,4430,4430,0
|
|
20250218,191500,2526683295,4430,4430,4430,4430,0
|
|
20250218,191400,2526683295,4430,4430,4430,4430,0
|
|
20250218,191300,2526683295,4430,4430,4430,4430,0
|
|
20250218,191200,2526683295,4430,4430,4430,4430,0
|
|
20250218,191100,2526683295,4430,4430,4430,4430,0
|
|
20250218,191000,2526683295,4430,4430,4430,4430,0
|
|
20250218,190900,2526683295,4430,4430,4430,4430,0
|
|
20250218,190800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,190700,2526683295,4430,4430,4430,4430,0
|
|
20250218,190600,2526683295,4430,4430,4430,4430,0
|
|
20250218,190500,2526683295,4430,4430,4430,4430,0
|
|
20250218,190400,2526683295,4430,4430,4430,4430,0
|
|
20250218,190300,2526683295,4430,4430,4430,4430,0
|
|
20250218,190200,2526683295,4430,4430,4430,4430,0
|
|
20250218,190100,2526683295,4430,4430,4430,4430,0
|
|
20250218,190000,2526683295,4430,4430,4430,4430,0
|
|
20250218,185900,2526683295,4430,4430,4430,4430,0
|
|
20250218,185800,2526683295,4430,4430,4430,4430,0
|
|
20250218,185700,2526683295,4430,4430,4430,4430,0
|
|
20250218,185600,2526683295,4430,4430,4430,4430,0
|
|
20250218,185500,2526683295,4430,4430,4430,4430,0
|
|
20250218,185400,2526683295,4430,4430,4430,4430,0
|
|
20250218,185300,2526683295,4430,4430,4430,4430,0
|
|
20250218,185200,2526683295,4430,4430,4430,4430,0
|
|
20250218,185100,2526683295,4430,4430,4430,4430,0
|
|
20250218,185000,2526683295,4430,4430,4430,4430,0
|
|
20250218,184900,2526683295,4430,4430,4430,4430,0
|
|
20250218,184800,2526683295,4430,4430,4430,4430,0
|
|
20250218,184700,2526683295,4430,4430,4430,4430,0
|
|
20250218,184600,2526683295,4430,4430,4430,4430,0
|
|
20250218,184500,2526683295,4430,4430,4430,4430,0
|
|
20250218,184400,2526683295,4430,4430,4430,4430,0
|
|
20250218,184300,2526683295,4430,4430,4430,4430,0
|
|
20250218,184200,2526683295,4430,4430,4430,4430,0
|
|
20250218,184100,2526683295,4430,4430,4430,4430,0
|
|
20250218,184000,2526683295,4430,4430,4430,4430,0
|
|
20250218,183900,2526683295,4430,4430,4430,4430,0
|
|
20250218,183800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,183700,2526683295,4430,4430,4430,4430,0
|
|
20250218,183600,2526683295,4430,4430,4430,4430,0
|
|
20250218,183500,2526683295,4430,4430,4430,4430,0
|
|
20250218,183400,2526683295,4430,4430,4430,4430,0
|
|
20250218,183300,2526683295,4430,4430,4430,4430,0
|
|
20250218,183200,2526683295,4430,4430,4430,4430,0
|
|
20250218,183100,2526683295,4430,4430,4430,4430,0
|
|
20250218,183000,2526683295,4430,4430,4430,4430,0
|
|
20250218,182900,2526683295,4430,4430,4430,4430,0
|
|
20250218,182800,2526683295,4430,4430,4430,4430,0
|
|
20250218,182700,2526683295,4430,4430,4430,4430,0
|
|
20250218,182600,2526683295,4430,4430,4430,4430,0
|
|
20250218,182500,2526683295,4430,4430,4430,4430,0
|
|
20250218,182400,2526683295,4430,4430,4430,4430,0
|
|
20250218,182300,2526683295,4430,4430,4430,4430,0
|
|
20250218,182200,2526683295,4430,4430,4430,4430,0
|
|
20250218,182100,2526683295,4430,4430,4430,4430,0
|
|
20250218,182000,2526683295,4430,4430,4430,4430,0
|
|
20250218,181900,2526683295,4430,4430,4430,4430,0
|
|
20250218,181800,2526683295,4430,4430,4430,4430,0
|
|
20250218,181700,2526683295,4430,4430,4430,4430,0
|
|
20250218,181600,2526683295,4430,4430,4430,4430,0
|
|
20250218,181500,2526683295,4430,4430,4430,4430,0
|
|
20250218,181400,2526683295,4430,4430,4430,4430,0
|
|
20250218,181300,2526683295,4430,4430,4430,4430,0
|
|
20250218,181200,2526683295,4430,4430,4430,4430,0
|
|
20250218,181100,2526683295,4430,4430,4430,4430,0
|
|
20250218,181000,2526683295,4430,4430,4430,4430,0
|
|
20250218,180900,2526683295,4430,4430,4430,4430,0
|
|
20250218,180800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,180700,2526683295,4430,4430,4430,4430,0
|
|
20250218,180600,2526683295,4430,4430,4430,4430,0
|
|
20250218,180500,2526683295,4430,4430,4430,4430,0
|
|
20250218,180400,2526683295,4430,4430,4430,4430,0
|
|
20250218,180300,2526683295,4430,4430,4430,4430,0
|
|
20250218,180200,2526683295,4430,4430,4430,4430,0
|
|
20250218,180100,2526683295,4430,4430,4430,4430,0
|
|
20250218,180000,2526683295,4430,4430,4430,4430,0
|
|
20250218,175900,2526683295,4430,4430,4430,4430,0
|
|
20250218,175800,2526683295,4430,4430,4430,4430,0
|
|
20250218,175700,2526683295,4430,4430,4430,4430,0
|
|
20250218,175600,2526683295,4430,4430,4430,4430,0
|
|
20250218,175500,2526683295,4430,4430,4430,4430,0
|
|
20250218,175400,2526683295,4430,4430,4430,4430,0
|
|
20250218,175300,2526683295,4430,4430,4430,4430,0
|
|
20250218,175200,2526683295,4430,4430,4430,4430,0
|
|
20250218,175100,2526683295,4430,4430,4430,4430,0
|
|
20250218,175000,2526683295,4430,4430,4430,4430,0
|
|
20250218,174900,2526683295,4430,4430,4430,4430,0
|
|
20250218,174800,2526683295,4430,4430,4430,4430,0
|
|
20250218,174700,2526683295,4430,4430,4430,4430,0
|
|
20250218,174600,2526683295,4430,4430,4430,4430,0
|
|
20250218,174500,2526683295,4430,4430,4430,4430,0
|
|
20250218,174400,2526683295,4430,4430,4430,4430,0
|
|
20250218,174300,2526683295,4430,4430,4430,4430,0
|
|
20250218,174200,2526683295,4430,4430,4430,4430,0
|
|
20250218,174100,2526683295,4430,4430,4430,4430,0
|
|
20250218,174000,2526683295,4430,4430,4430,4430,0
|
|
20250218,173900,2526683295,4430,4430,4430,4430,0
|
|
20250218,173800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,173700,2526683295,4430,4430,4430,4430,0
|
|
20250218,173600,2526683295,4430,4430,4430,4430,0
|
|
20250218,173500,2526683295,4430,4430,4430,4430,0
|
|
20250218,173400,2526683295,4430,4430,4430,4430,0
|
|
20250218,173300,2526683295,4430,4430,4430,4430,0
|
|
20250218,173200,2526683295,4430,4430,4430,4430,0
|
|
20250218,173100,2526683295,4430,4430,4430,4430,0
|
|
20250218,173000,2526683295,4430,4430,4430,4430,0
|
|
20250218,172900,2526683295,4430,4430,4430,4430,0
|
|
20250218,172800,2526683295,4430,4430,4430,4430,0
|
|
20250218,172700,2526683295,4430,4430,4430,4430,0
|
|
20250218,172600,2526683295,4430,4430,4430,4430,0
|
|
20250218,172500,2526683295,4430,4430,4430,4430,0
|
|
20250218,172400,2526683295,4430,4430,4430,4430,0
|
|
20250218,172300,2526683295,4430,4430,4430,4430,0
|
|
20250218,172200,2526683295,4430,4430,4430,4430,0
|
|
20250218,172100,2526683295,4430,4430,4430,4430,0
|
|
20250218,172000,2526683295,4430,4430,4430,4430,0
|
|
20250218,171900,2526683295,4430,4430,4430,4430,0
|
|
20250218,171800,2526683295,4430,4430,4430,4430,0
|
|
20250218,171700,2526683295,4430,4430,4430,4430,0
|
|
20250218,171600,2526683295,4430,4430,4430,4430,0
|
|
20250218,171500,2526683295,4430,4430,4430,4430,0
|
|
20250218,171400,2526683295,4430,4430,4430,4430,0
|
|
20250218,171300,2526683295,4430,4430,4430,4430,0
|
|
20250218,171200,2526683295,4430,4430,4430,4430,0
|
|
20250218,171100,2526683295,4430,4430,4430,4430,0
|
|
20250218,171000,2526683295,4430,4430,4430,4430,0
|
|
20250218,170900,2526683295,4430,4430,4430,4430,0
|
|
20250218,170800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,170700,2526683295,4430,4430,4430,4430,0
|
|
20250218,170600,2526683295,4430,4430,4430,4430,0
|
|
20250218,170500,2526683295,4430,4430,4430,4430,0
|
|
20250218,170400,2526683295,4430,4430,4430,4430,0
|
|
20250218,170300,2526683295,4430,4430,4430,4430,0
|
|
20250218,170200,2526683295,4430,4430,4430,4430,0
|
|
20250218,170100,2526683295,4430,4430,4430,4430,0
|
|
20250218,170000,2526683295,4430,4430,4430,4430,0
|
|
20250218,165900,2526683295,4430,4430,4430,4430,0
|
|
20250218,165800,2526683295,4430,4430,4430,4430,0
|
|
20250218,165700,2526683295,4430,4430,4430,4430,0
|
|
20250218,165600,2526683295,4430,4430,4430,4430,0
|
|
20250218,165500,2526683295,4430,4430,4430,4430,0
|
|
20250218,165400,2526683295,4430,4430,4430,4430,0
|
|
20250218,165300,2526683295,4430,4430,4430,4430,0
|
|
20250218,165200,2526683295,4430,4430,4430,4430,0
|
|
20250218,165100,2526683295,4430,4430,4430,4430,0
|
|
20250218,165000,2526683295,4430,4430,4430,4430,0
|
|
20250218,164900,2526683295,4430,4430,4430,4430,0
|
|
20250218,164800,2526683295,4430,4430,4430,4430,0
|
|
20250218,164700,2526683295,4430,4430,4430,4430,0
|
|
20250218,164600,2526683295,4430,4430,4430,4430,0
|
|
20250218,164500,2526683295,4430,4430,4430,4430,0
|
|
20250218,164400,2526683295,4430,4430,4430,4430,0
|
|
20250218,164300,2526683295,4430,4430,4430,4430,0
|
|
20250218,164200,2526683295,4430,4430,4430,4430,0
|
|
20250218,164100,2526683295,4430,4430,4430,4430,0
|
|
20250218,164000,2526683295,4430,4430,4430,4430,0
|
|
20250218,163900,2526683295,4430,4430,4430,4430,0
|
|
20250218,163800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,163700,2526683295,4430,4430,4430,4430,0
|
|
20250218,163600,2526683295,4430,4430,4430,4430,0
|
|
20250218,163500,2526683295,4430,4430,4430,4430,0
|
|
20250218,163400,2526683295,4430,4430,4430,4430,0
|
|
20250218,163300,2526683295,4430,4430,4430,4430,0
|
|
20250218,163200,2526683295,4430,4430,4430,4430,0
|
|
20250218,163100,2526683295,4430,4430,4430,4430,0
|
|
20250218,163000,2526683295,4430,4430,4430,4430,0
|
|
20250218,162900,2526683295,4430,4430,4430,4430,0
|
|
20250218,162800,2526683295,4430,4430,4430,4430,0
|
|
20250218,162700,2526683295,4430,4430,4430,4430,0
|
|
20250218,162600,2526683295,4430,4430,4430,4430,0
|
|
20250218,162500,2526683295,4430,4430,4430,4430,0
|
|
20250218,162400,2526683295,4430,4430,4430,4430,0
|
|
20250218,162300,2526683295,4430,4430,4430,4430,0
|
|
20250218,162200,2526683295,4430,4430,4430,4430,0
|
|
20250218,162100,2526683295,4430,4430,4430,4430,0
|
|
20250218,162000,2526683295,4430,4430,4430,4430,0
|
|
20250218,161900,2526683295,4430,4430,4430,4430,0
|
|
20250218,161800,2526683295,4430,4430,4430,4430,0
|
|
20250218,161700,2526683295,4430,4430,4430,4430,0
|
|
20250218,161600,2526683295,4430,4430,4430,4430,0
|
|
20250218,161500,2526683295,4430,4430,4430,4430,0
|
|
20250218,161400,2526683295,4430,4430,4430,4430,0
|
|
20250218,161300,2526683295,4430,4430,4430,4430,0
|
|
20250218,161200,2526683295,4430,4430,4430,4430,0
|
|
20250218,161100,2526683295,4430,4430,4430,4430,0
|
|
20250218,161000,2526683295,4430,4430,4430,4430,0
|
|
20250218,160900,2526683295,4430,4430,4430,4430,0
|
|
20250218,160800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,160700,2526683295,4430,4430,4430,4430,0
|
|
20250218,160600,2526683295,4430,4430,4430,4430,0
|
|
20250218,160500,2526683295,4430,4430,4430,4430,0
|
|
20250218,160400,2526683295,4430,4430,4430,4430,0
|
|
20250218,160300,2526683295,4430,4430,4430,4430,0
|
|
20250218,160200,2526683295,4430,4430,4430,4430,0
|
|
20250218,160100,2526683295,4430,4430,4430,4430,0
|
|
20250218,160000,2526683295,4430,4430,4430,4430,0
|
|
20250218,155900,2526683295,4430,4430,4430,4430,0
|
|
20250218,155800,2526683295,4430,4430,4430,4430,0
|
|
20250218,155700,2526683295,4430,4430,4430,4430,0
|
|
20250218,155600,2526683295,4430,4430,4430,4430,0
|
|
20250218,155500,2526683295,4430,4430,4430,4430,0
|
|
20250218,155400,2526683295,4430,4430,4430,4430,0
|
|
20250218,155300,2526683295,4430,4430,4430,4430,0
|
|
20250218,155200,2526683295,4430,4430,4430,4430,0
|
|
20250218,155100,2526683295,4430,4430,4430,4430,0
|
|
20250218,155000,2526683295,4430,4430,4430,4430,0
|
|
20250218,154900,2526683295,4430,4430,4430,4430,0
|
|
20250218,154800,2526683295,4430,4430,4430,4430,0
|
|
20250218,154700,2526683295,4430,4430,4430,4430,0
|
|
20250218,154600,2526683295,4430,4430,4430,4430,0
|
|
20250218,154500,2526683295,4430,4430,4430,4430,0
|
|
20250218,154400,2526683295,4430,4430,4430,4430,0
|
|
20250218,154300,2526683295,4430,4430,4430,4430,0
|
|
20250218,154200,2526683295,4430,4430,4430,4430,0
|
|
20250218,154100,2526683295,4430,4430,4430,4430,0
|
|
20250218,154000,2526683295,4430,4430,4430,4430,0
|
|
20250218,153900,2526683295,4430,4430,4430,4430,0
|
|
20250218,153800,2526683295,4430,4430,4430,4430,6738
|
|
20250218,153700,2526683295,4430,4430,4430,4430,0
|
|
20250218,153600,2526683295,4430,4430,4430,4430,0
|
|
20250218,153500,2526683295,4430,4430,4430,4430,0
|
|
20250218,153400,2526683295,4430,4430,4430,4430,0
|
|
20250218,153300,2526683295,4430,4430,4430,4430,0
|
|
20250218,153200,2526683295,4430,4430,4430,4430,0
|
|
20250218,153100,2526683295,4430,4430,4430,4430,0
|
|
20250218,153000,2526683295,4430,4430,4430,4430,6738
|
|
20250218,152900,2496833955,4430,4430,4430,4430,0
|
|
20250218,152800,2496833955,4430,4430,4430,4430,0
|
|
20250218,152700,2496833955,4430,4430,4430,4430,0
|
|
20250218,152600,2496833955,4430,4430,4430,4430,0
|
|
20250218,152500,2496833955,4430,4430,4430,4430,0
|
|
20250218,152400,2496833955,4430,4430,4430,4430,0
|
|
20250218,152300,2496833955,4430,4430,4430,4430,0
|
|
20250218,152200,2496833955,4430,4430,4430,4430,0
|
|
20250218,152100,2496833955,4430,4430,4430,4430,0
|
|
20250218,152000,2496833955,4430,4430,4430,4430,0
|
|
20250218,151900,2496833955,4430,4420,4430,4420,1175
|
|
20250218,151800,2491640250,4430,4430,4430,4430,935
|
|
20250218,151700,2487498200,4430,4430,4430,4420,1277
|
|
20250218,151600,2481847470,4425,4430,4430,4425,763
|
|
20250218,151500,2478469240,4430,4410,4430,4410,1581
|
|
20250218,151400,2471485325,4405,4415,4415,4405,1201
|
|
20250218,151300,2466188945,4410,4410,4410,4410,342
|
|
20250218,151200,2464680725,4410,4400,4410,4400,1688
|
|
20250218,151100,2457250080,4405,4405,4405,4400,453
|
|
20250218,151000,2455255375,4410,4395,4410,4395,746
|
|
20250218,150900,2451966235,4400,4400,4410,4400,2045
|
|
20250218,150800,2442968225,4410,4410,4410,4400,1626
|
|
20250218,150700,2435813735,4410,4395,4410,4395,2181
|
|
20250218,150600,2426217320,4395,4395,4400,4395,232
|
|
20250218,150500,2425197590,4400,4400,4405,4400,1043
|
|
20250218,150400,2420608385,4400,4410,4410,4400,2826
|
|
20250218,150300,2408155175,4410,4400,4415,4400,99
|
|
20250218,150200,2407719050,4415,4415,4415,4400,248
|
|
20250218,150100,2406624835,4420,4410,4420,4395,5474
|
|
20250218,150000,2382524205,4410,4395,4410,4395,820
|
|
20250218,145900,2378909675,4410,4410,4410,4395,158
|
|
20250218,145800,2378213615,4410,4405,4410,4390,818
|
|
20250218,145700,2374613910,4390,4385,4400,4380,2641
|
|
20250218,145600,2363015030,4385,4380,4385,4380,110
|
|
20250218,145500,2362532920,4395,4395,4400,4380,260
|
|
20250218,145400,2361393920,4395,4395,4395,4380,109
|
|
20250218,145300,2360915570,4380,4395,4395,4380,1099
|
|
20250218,145200,2356101890,4395,4380,4400,4370,1700
|
|
20250218,145100,2348661910,4400,4400,4400,4375,152
|
|
20250218,145000,2347996275,4380,4380,4400,4380,201
|
|
20250218,144900,2347115775,4400,4395,4400,4385,60
|
|
20250218,144800,2346852610,4395,4395,4395,4385,76
|
|
20250218,144700,2346519090,4395,4395,4410,4395,2135
|
|
20250218,144600,2337122200,4380,4395,4395,4375,295
|
|
20250218,144500,2335828930,4395,4390,4395,4375,1510
|
|
20250218,144400,2329203745,4390,4385,4390,4375,2640
|
|
20250218,144300,2317629210,4385,4375,4385,4375,787
|
|
20250218,144200,2314179635,4380,4375,4380,4375,56
|
|
20250218,144100,2313934630,4380,4390,4390,4375,800
|
|
20250218,144000,2310433300,4390,4375,4390,4370,198
|
|
20250218,143900,2309567515,4390,4370,4390,4365,1715
|
|
20250218,143800,2302073155,4370,4385,4390,4370,318
|
|
20250218,143700,2300682745,4390,4380,4390,4365,1474
|
|
20250218,143600,2294238325,4370,4390,4395,4365,4407
|
|
20250218,143500,2274973465,4380,4385,4395,4380,4603
|
|
20250218,143400,2254798575,4385,4385,4385,4385,1033
|
|
20250218,143300,2250268870,4385,4390,4390,4385,1051
|
|
20250218,143200,2245656140,4390,4390,4395,4385,428
|
|
20250218,143100,2243776720,4395,4385,4395,4385,490
|
|
20250218,143000,2241627990,4390,4400,4400,4390,9812
|
|
20250218,142900,2198478270,4400,4410,4410,4400,697
|
|
20250218,142800,2195408075,4415,4410,4415,4405,553
|
|
20250218,142700,2192971705,4415,4410,4415,4405,1782
|
|
20250218,142600,2185119455,4410,4415,4440,4410,3024
|
|
20250218,142500,2171778690,4440,4445,4445,4415,2270
|
|
20250218,142400,2161745700,4445,4430,4445,4430,198
|
|
20250218,142300,2160868545,4430,4430,4430,4430,6
|
|
20250218,142200,2160841965,4445,4445,4445,4445,0
|
|
20250218,142100,2160841965,4445,4445,4445,4435,111
|
|
20250218,142000,2160349655,4445,4445,4445,4435,113
|
|
20250218,141900,2159848450,4445,4435,4445,4435,143
|
|
20250218,141800,2159214225,4415,4420,4435,4415,7879
|
|
20250218,141700,2124387330,4435,4435,4435,4435,317
|
|
20250218,141600,2122981435,4440,4435,4440,4435,192
|
|
20250218,141500,2122129335,4435,4435,4435,4435,0
|
|
20250218,141400,2122129335,4435,4420,4435,4420,981
|
|
20250218,141300,2117783710,4430,4430,4430,4420,98
|
|
20250218,141200,2117350390,4430,4430,4430,4430,0
|
|
20250218,141100,2117350390,4430,4430,4430,4430,46
|
|
20250218,141000,2117146610,4430,4415,4430,4415,5538
|
|
20250218,140900,2092626280,4430,4415,4430,4415,2491
|
|
20250218,140800,2081608455,4420,4420,4420,4420,62
|
|
20250218,140700,2081334415,4425,4430,4430,4420,1415
|
|
20250218,140600,2075079405,4425,4430,4430,4425,209
|
|
20250218,140500,2074153540,4430,4430,4435,4430,63
|
|
20250218,140400,2073874190,4435,4435,4435,4435,150
|
|
20250218,140300,2073208940,4435,4430,4435,4430,5091
|
|
20250218,140200,2050654805,4435,4435,4440,4435,544
|
|
20250218,140100,2048242160,4430,4430,4435,4420,355
|
|
20250218,140000,2046669650,4430,4430,4430,4430,8
|
|
20250218,135900,2046634210,4430,4425,4430,4420,160
|
|
20250218,135800,2045926970,4420,4420,4430,4420,945
|
|
20250218,135700,2041750020,4420,4430,4430,4420,513
|
|
20250218,135600,2039482430,4430,4430,4430,4430,1
|
|
20250218,135500,2039478000,4430,4425,4430,4420,71
|
|
20250218,135400,2039163830,4425,4425,4425,4425,0
|
|
20250218,135300,2039163830,4425,4425,4425,4425,0
|
|
20250218,135200,2039163830,4425,4415,4435,4415,1572
|
|
20250218,135100,2032216440,4420,4425,4425,4415,129
|
|
20250218,135000,2031646105,4435,4425,4435,4415,528
|
|
20250218,134900,2029312340,4435,4425,4435,4420,1386
|
|
20250218,134800,2023186185,4425,4445,4445,4425,1039
|
|
20250218,134700,2018568420,4445,4435,4445,4425,11154
|
|
20250218,134600,1969141920,4445,4440,4445,4440,91
|
|
20250218,134500,1968737875,4440,4440,4440,4440,210
|
|
20250218,134400,1967805475,4440,4440,4440,4420,123
|
|
20250218,134300,1967261355,4430,4430,4430,4430,945
|
|
20250218,134200,1963075005,4430,4430,4430,4430,1
|
|
20250218,134100,1963070575,4430,4430,4430,4430,575
|
|
20250218,134000,1960523325,4430,4430,4430,4430,0
|
|
20250218,133900,1960523325,4430,4430,4430,4430,2347
|
|
20250218,133800,1950126115,4430,4430,4430,4430,643
|
|
20250218,133700,1947277625,4430,4430,4430,4430,0
|
|
20250218,133600,1947277625,4430,4430,4430,4430,9
|
|
20250218,133500,1947237755,4430,4425,4430,4425,1511
|
|
20250218,133400,1940544525,4425,4425,4425,4425,1
|
|
20250218,133300,1940540100,4410,4425,4425,4410,1064
|
|
20250218,133200,1935832035,4425,4425,4425,4425,4
|
|
20250218,133100,1935814335,4410,4425,4425,4410,71
|
|
20250218,133000,1935500910,4425,4415,4425,4415,211
|
|
20250218,132900,1934569235,4410,4415,4415,4410,4329
|
|
20250218,132800,1915477790,4430,4415,4430,4410,3100
|
|
20250218,132700,1901745260,4415,4415,4415,4415,7
|
|
20250218,132600,1901714355,4430,4415,4430,4410,487
|
|
20250218,132500,1899563630,4420,4430,4430,4415,191
|
|
20250218,132400,1898718860,4430,4430,4430,4420,578
|
|
20250218,132300,1896163670,4430,4430,4430,4430,148
|
|
20250218,132200,1895508030,4430,4425,4430,4425,101
|
|
20250218,132100,1895061100,4425,4425,4425,4425,101
|
|
20250218,132000,1894614175,4425,4425,4425,4425,0
|
|
20250218,131900,1894614175,4425,4425,4425,4425,146
|
|
20250218,131800,1893968125,4425,4420,4425,4420,137
|
|
20250218,131700,1893362560,4410,4410,4410,4410,226
|
|
20250218,131600,1892365900,4410,4420,4420,4410,180
|
|
20250218,131500,1891571100,4405,4405,4410,4405,800
|
|
20250218,131400,1888044185,4410,4410,4410,4405,280
|
|
20250218,131300,1886809510,4410,4415,4415,4410,3318
|
|
20250218,131200,1872177105,4425,4415,4425,4410,851
|
|
20250218,131100,1868418945,4420,4420,4430,4415,1366
|
|
20250218,131000,1862381195,4420,4430,4430,4420,1465
|
|
20250218,130900,1855904675,4430,4420,4430,4420,1245
|
|
20250218,130800,1850400775,4430,4430,4430,4430,30
|
|
20250218,130700,1850267875,4430,4430,4430,4430,174
|
|
20250218,130600,1849497055,4425,4430,4430,4425,666
|
|
20250218,130500,1846548620,4430,4430,4430,4420,1969
|
|
20250218,130400,1837831995,4430,4430,4430,4430,375
|
|
20250218,130300,1836170745,4430,4425,4430,4425,107
|
|
20250218,130200,1835697210,4425,4425,4425,4420,207
|
|
20250218,130100,1834781265,4425,4415,4425,4415,112
|
|
20250218,130000,1834285940,4425,4425,4425,4415,6501
|
|
20250218,125900,1805547280,4425,4425,4425,4425,250
|
|
20250218,125800,1804441030,4425,4425,4425,4425,238
|
|
20250218,125700,1803387880,4425,4425,4430,4425,106
|
|
20250218,125600,1802918330,4425,4420,4430,4420,380
|
|
20250218,125500,1801235255,4430,4430,4430,4425,357
|
|
20250218,125400,1799654990,4430,4440,4440,4430,102
|
|
20250218,125300,1799202130,4440,4440,4440,4440,8
|
|
20250218,125200,1799166610,4420,4425,4440,4420,900
|
|
20250218,125100,1795182980,4420,4445,4445,4420,837
|
|
20250218,125000,1791480965,4425,4455,4455,4425,1558
|
|
20250218,124900,1784576915,4455,4455,4455,4455,7
|
|
20250218,124800,1784545730,4455,4460,4460,4440,301
|
|
20250218,124700,1783207770,4430,4460,4460,4430,1230
|
|
20250218,124600,1777748645,4460,4460,4460,4460,2
|
|
20250218,124500,1777739725,4460,4460,4460,4460,246
|
|
20250218,124400,1776642565,4460,4460,4460,4460,0
|
|
20250218,124300,1776642565,4460,4445,4460,4445,100
|
|
20250218,124200,1776196680,4435,4450,4450,4435,118
|
|
20250218,124100,1775671820,4450,4430,4450,4430,620
|
|
20250218,124000,1772922820,4440,4450,4450,4440,283
|
|
20250218,123900,1771665300,4455,4455,4455,4455,0
|
|
20250218,123800,1771665300,4455,4455,4455,4455,401
|
|
20250218,123700,1769878845,4455,4455,4455,4455,0
|
|
20250218,123600,1769878845,4455,4455,4455,4455,102
|
|
20250218,123500,1769424435,4455,4450,4455,4450,333
|
|
20250218,123400,1767942435,4450,4450,4450,4450,201
|
|
20250218,123300,1767047985,4455,4455,4455,4455,106
|
|
20250218,123200,1766575755,4455,4450,4455,4450,125
|
|
20250218,123100,1766019055,4450,4440,4450,4440,1707
|
|
20250218,123000,1758433605,4440,4440,4440,4440,12
|
|
20250218,122900,1758380325,4440,4440,4440,4430,279
|
|
20250218,122800,1757141985,4440,4440,4450,4430,1449
|
|
20250218,122700,1750712295,4450,4430,4450,4430,1636
|
|
20250218,122600,1743458815,4435,4440,4450,4435,523
|
|
20250218,122500,1741138035,4440,4445,4445,4440,2378
|
|
20250218,122400,1730574470,4455,4460,4460,4450,101
|
|
20250218,122300,1730124650,4450,4460,4460,4450,1722
|
|
20250218,122200,1722460740,4460,4465,4465,4450,3729
|
|
20250218,122100,1705861155,4455,4460,4465,4455,403
|
|
20250218,122000,1704063760,4460,4465,4465,4460,473
|
|
20250218,121900,1701952715,4470,4470,4470,4470,100
|
|
20250218,121800,1701505715,4470,4470,4470,4470,0
|
|
20250218,121700,1701505715,4470,4465,4470,4465,110
|
|
20250218,121600,1701014065,4465,4470,4470,4465,295
|
|
20250218,121500,1699696390,4470,4470,4470,4470,5
|
|
20250218,121400,1699674040,4470,4465,4470,4465,328
|
|
20250218,121300,1698209510,4465,4460,4465,4460,51
|
|
20250218,121200,1697982045,4465,4465,4465,4465,101
|
|
20250218,121100,1697531080,4455,4470,4470,4455,1542
|
|
20250218,121000,1690659970,4460,4465,4465,4460,2292
|
|
20250218,120900,1680437150,4465,4485,4485,4465,6177
|
|
20250218,120800,1652854845,4485,4485,4485,4485,2
|
|
20250218,120700,1652845875,4485,4470,4485,4470,170
|
|
20250218,120600,1652084460,4470,4490,4490,4470,988
|
|
20250218,120500,1647667340,4490,4485,4490,4485,100
|
|
20250218,120400,1647218355,4485,4485,4490,4485,130
|
|
20250218,120300,1646634890,4485,4485,4485,4485,18
|
|
20250218,120200,1646554160,4485,4480,4485,4480,102
|
|
20250218,120100,1646096870,4480,4475,4480,4470,192
|
|
20250218,120000,1645237170,4475,4485,4490,4475,2264
|
|
20250218,115900,1635095275,4480,4490,4490,4480,206
|
|
20250218,115800,1634171435,4490,4490,4490,4485,123
|
|
20250218,115700,1633619170,4485,4485,4485,4485,2213
|
|
20250218,115600,1623693865,4480,4475,4480,4475,3410
|
|
20250218,115500,1608425780,4475,4465,4475,4465,535
|
|
20250218,115400,1606035790,4465,4465,4465,4465,50
|
|
20250218,115300,1605812540,4465,4470,4470,4465,1102
|
|
20250218,115200,1600887110,4470,4470,4470,4465,289
|
|
20250218,115100,1599595420,4470,4470,4470,4470,0
|
|
20250218,115000,1599595420,4470,4460,4470,4460,107
|
|
20250218,114900,1599117985,4460,4460,4460,4460,14
|
|
20250218,114800,1599055545,4460,4470,4470,4455,955
|
|
20250218,114700,1594797640,4475,4475,4475,4475,11
|
|
20250218,114600,1594748415,4475,4475,4475,4470,1189
|
|
20250218,114500,1589430885,4475,4470,4475,4470,712
|
|
20250218,114400,1586248235,4470,4470,4470,4470,1370
|
|
20250218,114300,1580124335,4460,4465,4470,4460,1274
|
|
20250218,114200,1574433680,4460,4455,4460,4455,2017
|
|
20250218,114100,1565437885,4460,4460,4460,4460,101
|
|
20250218,114000,1564987425,4460,4455,4460,4450,545
|
|
20250218,113900,1562560345,4455,4455,4455,4455,102
|
|
20250218,113800,1562105935,4455,4450,4455,4450,195
|
|
20250218,113700,1561237685,4455,4455,4455,4455,44
|
|
20250218,113600,1561041665,4455,4455,4455,4455,100
|
|
20250218,113500,1560596165,4455,4450,4455,4450,77
|
|
20250218,113400,1560253135,4455,4455,4460,4445,1135
|
|
20250218,113300,1555204900,4460,4460,4460,4455,1758
|
|
20250218,113200,1547372495,4455,4460,4460,4455,120
|
|
20250218,113100,1546837855,4460,4455,4460,4455,275
|
|
20250218,113000,1545612720,4455,4455,4455,4455,42
|
|
20250218,112900,1545425610,4455,4455,4455,4455,104
|
|
20250218,112800,1544962290,4455,4455,4455,4455,120
|
|
20250218,112700,1544427690,4455,4455,4455,4450,28
|
|
20250218,112600,1544303025,4440,4455,4460,4440,284
|
|
20250218,112500,1543038405,4460,4455,4460,4455,115
|
|
20250218,112400,1542525710,4455,4450,4455,4450,282
|
|
20250218,112300,1541269410,4450,4435,4455,4435,1497
|
|
20250218,112200,1534628195,4450,4450,4450,4440,136
|
|
20250218,112100,1534023265,4460,4445,4460,4435,300
|
|
20250218,112000,1532688760,4460,4455,4460,4455,100
|
|
20250218,111900,1532243235,4450,4455,4455,4450,123
|
|
20250218,111800,1531695305,4455,4460,4460,4435,1764
|
|
20250218,111700,1523827920,4460,4460,4460,4460,150
|
|
20250218,111600,1523158920,4460,4440,4460,4430,575
|
|
20250218,111500,1520607860,4460,4440,4460,4440,6069
|
|
20250218,111400,1493618410,4435,4440,4440,4435,200
|
|
20250218,111300,1492730660,4440,4440,4445,4420,402
|
|
20250218,111200,1490946525,4445,4440,4445,4440,100
|
|
20250218,111100,1490502125,4440,4435,4440,4435,603
|
|
20250218,111000,1487824825,4440,4435,4440,4435,120
|
|
20250218,110900,1487292130,4445,4445,4445,4445,1190
|
|
20250218,110800,1482002580,4445,4440,4445,4425,1180
|
|
20250218,110700,1476761880,4445,4435,4445,4435,328
|
|
20250218,110600,1475305635,4435,4415,4435,4415,102
|
|
20250218,110500,1474853685,4430,4425,4430,4415,566
|
|
20250218,110400,1472348225,4425,4405,4425,4405,102
|
|
20250218,110300,1471896915,4425,4420,4425,4420,1618
|
|
20250218,110200,1464737505,4425,4405,4425,4400,921
|
|
20250218,110100,1460680980,4410,4420,4425,4410,130
|
|
20250218,110000,1460106080,4425,4425,4425,4425,102
|
|
20250218,105900,1459654730,4405,4410,4430,4405,240
|
|
20250218,105800,1458594800,4410,4425,4425,4410,1388
|
|
20250218,105700,1452467775,4430,4420,4430,4420,1151
|
|
20250218,105600,1447375695,4420,4420,4420,4420,100
|
|
20250218,105500,1446933695,4425,4425,4425,4425,200
|
|
20250218,105400,1446048695,4425,4425,4430,4425,1110
|
|
20250218,105300,1441136450,4430,4425,4430,4400,473
|
|
20250218,105200,1439051635,4425,4410,4435,4400,396
|
|
20250218,105100,1437304615,4410,4405,4410,4400,802
|
|
20250218,105000,1433772960,4405,4405,4410,4405,102
|
|
20250218,104900,1433323215,4405,4410,4410,4405,202
|
|
20250218,104800,1432432905,4410,4385,4410,4385,681
|
|
20250218,104700,1429443080,4390,4380,4390,4375,1974
|
|
20250218,104600,1420786460,4380,4385,4390,4380,1112
|
|
20250218,104500,1415914540,4390,4410,4410,4385,15790
|
|
20250218,104400,1346462690,4410,4425,4425,4400,1372
|
|
20250218,104300,1340416795,4405,4400,4435,4400,3966
|
|
20250218,104200,1322890190,4400,4415,4415,4400,8117
|
|
20250218,104100,1287159095,4415,4415,4415,4405,106
|
|
20250218,104000,1286691115,4405,4415,4415,4405,4623
|
|
20250218,103900,1266310180,4410,4415,4420,4410,1010
|
|
20250218,103800,1261851040,4415,4430,4435,4415,4307
|
|
20250218,103700,1242810125,4445,4425,4445,4425,422
|
|
20250218,103600,1240940755,4425,4445,4445,4425,389
|
|
20250218,103500,1239217230,4425,4430,4445,4425,619
|
|
20250218,103400,1236475105,4425,4440,4445,4425,153
|
|
20250218,103300,1235795495,4450,4450,4450,4450,161
|
|
20250218,103200,1235079045,4450,4450,4450,4450,1100
|
|
20250218,103100,1230184045,4450,4450,4450,4450,1828
|
|
20250218,103000,1222049445,4450,4450,4450,4450,258
|
|
20250218,102900,1220901345,4450,4450,4450,4450,106
|
|
20250218,102800,1220429645,4450,4425,4450,4425,2100
|
|
20250218,102700,1211134645,4450,4440,4450,4425,834
|
|
20250218,102600,1207441125,4445,4435,4445,4435,2013
|
|
20250218,102500,1198503110,4435,4425,4435,4425,2224
|
|
20250218,102400,1188660865,4440,4440,4440,4430,213
|
|
20250218,102300,1187715195,4440,4440,4440,4440,443
|
|
20250218,102200,1185748275,4440,4440,4440,4440,100
|
|
20250218,102100,1185304275,4440,4425,4440,4425,209
|
|
20250218,102000,1184377950,4440,4440,4440,4425,164
|
|
20250218,101900,1183650010,4440,4440,4440,4440,220
|
|
20250218,101800,1182673210,4440,4430,4440,4420,5584
|
|
20250218,101700,1157932825,4430,4420,4430,4420,3270
|
|
20250218,101600,1143471775,4425,4440,4440,4425,258
|
|
20250218,101500,1142328500,4440,4420,4440,4420,310
|
|
20250218,101400,1140953150,4440,4440,4440,4425,985
|
|
20250218,101300,1136589320,4440,4445,4445,4440,1726
|
|
20250218,101200,1128919765,4445,4445,4445,4445,201
|
|
20250218,101100,1128026320,4445,4450,4450,4445,111
|
|
20250218,101000,1127532915,4450,4450,4450,4440,301
|
|
20250218,100900,1126195165,4450,4440,4450,4440,1344
|
|
20250218,100800,1120227615,4440,4450,4450,4440,593
|
|
20250218,100700,1117588775,4450,4445,4450,4420,305
|
|
20250218,100600,1116235565,4420,4445,4450,4420,624
|
|
20250218,100500,1113473765,4445,4430,4450,4425,279
|
|
20250218,100400,1112236475,4460,4460,4460,4460,266
|
|
20250218,100300,1111050115,4460,4460,4460,4460,197
|
|
20250218,100200,1110171495,4465,4425,4465,4425,603
|
|
20250218,100100,1107495825,4430,4430,4430,4430,300
|
|
20250218,100000,1106166825,4425,4425,4430,4425,448
|
|
20250218,095900,1104184245,4425,4410,4425,4405,458
|
|
20250218,095800,1102162290,4410,4430,4430,4410,3567
|
|
20250218,095700,1086404285,4425,4430,4430,4425,145
|
|
20250218,095600,1085762090,4430,4430,4430,4430,994
|
|
20250218,095500,1081358670,4425,4430,4430,4425,170
|
|
20250218,095400,1080605675,4430,4415,4430,4410,1178
|
|
20250218,095300,1075407265,4425,4430,4430,4410,327
|
|
20250218,095200,1073961595,4410,4435,4435,4410,1464
|
|
20250218,095100,1067482435,4415,4435,4460,4415,3619
|
|
20250218,095000,1051470515,4460,4425,4460,4425,923
|
|
20250218,094900,1047379240,4465,4440,4465,4430,2100
|
|
20250218,094800,1038067790,4440,4455,4465,4440,5740
|
|
20250218,094700,1012530570,4450,4455,4455,4420,2281
|
|
20250218,094600,1002379870,4455,4455,4460,4415,6393
|
|
20250218,094500,974022205,4460,4465,4465,4440,1818
|
|
20250218,094400,965908910,4465,4475,4475,4445,1950
|
|
20250218,094300,957227065,4445,4480,4480,4445,407
|
|
20250218,094200,955412670,4485,4460,4485,4460,500
|
|
20250218,094100,953179135,4435,4435,4460,4430,2290
|
|
20250218,094000,942995385,4460,4460,4460,4460,100
|
|
20250218,093900,942549385,4465,4455,4470,4425,2868
|
|
20250218,093800,929756655,4455,4420,4460,4420,1749
|
|
20250218,093700,922011295,4425,4415,4425,4395,19001
|
|
20250218,093600,838315460,4410,4410,4435,4405,1303
|
|
20250218,093500,832565260,4425,4445,4445,4410,4914
|
|
20250218,093400,810845520,4430,4445,4475,4430,5757
|
|
20250218,093300,785310865,4440,4465,4485,4440,7655
|
|
20250218,093200,751222535,4490,4460,4490,4460,561
|
|
20250218,093100,748715805,4495,4495,4495,4495,200
|
|
20250218,093000,747816805,4495,4495,4495,4495,207
|
|
20250218,092900,746886340,4500,4475,4500,4475,110
|
|
20250218,092800,746391925,4480,4490,4490,4450,8396
|
|
20250218,092700,708883805,4490,4510,4510,4490,1423
|
|
20250218,092600,702487215,4510,4500,4510,4480,230
|
|
20250218,092500,701450985,4480,4480,4510,4480,8421
|
|
20250218,092400,663579000,4470,4480,4490,4470,2449
|
|
20250218,092300,652622610,4480,4480,4485,4460,3248
|
|
20250218,092200,638058495,4480,4480,4480,4480,100
|
|
20250218,092100,637610495,4485,4470,4485,4450,4860
|
|
20250218,092000,615883410,4490,4485,4490,4475,2079
|
|
20250218,091900,606571710,4485,4475,4490,4455,9201
|
|
20250218,091800,565476680,4480,4500,4510,4480,8577
|
|
20250218,091700,526902315,4500,4480,4515,4480,2650
|
|
20250218,091600,514990425,4480,4520,4520,4480,3460
|
|
20250218,091500,499419020,4520,4565,4565,4520,3877
|
|
20250218,091400,481831550,4565,4505,4565,4480,9824
|
|
20250218,091300,437304145,4500,4480,4500,4450,9319
|
|
20250218,091200,395598105,4480,4485,4485,4480,810
|
|
20250218,091100,391965985,4485,4450,4495,4450,2352
|
|
20250218,091000,381462895,4435,4465,4465,4435,10267
|
|
20250218,090900,335873810,4475,4515,4515,4475,2239
|
|
20250218,090800,325821535,4515,4520,4525,4500,3740
|
|
20250218,090700,308941540,4505,4485,4515,4460,7034
|
|
20250218,090600,277322545,4480,4450,4480,4450,4412
|
|
20250218,090500,257626975,4450,4400,4450,4350,16442
|
|
20250218,090400,185446695,4430,4465,4475,4390,8520
|
|
20250218,090300,147789905,4440,4430,4460,4400,8482
|
|
20250218,090200,110213940,4400,4385,4455,4375,5524
|
|
20250218,090100,85836485,4380,4460,4460,4350,10595
|
|
20250218,090000,39228855,4460,4435,4460,4405,7842
|