734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,211100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,211000,3091518010,4475,4475,4475,4475,0
|
|
20250219,210900,3091518010,4475,4475,4475,4475,0
|
|
20250219,210800,3091518010,4475,4475,4475,4475,0
|
|
20250219,210700,3091518010,4475,4475,4475,4475,0
|
|
20250219,210600,3091518010,4475,4475,4475,4475,0
|
|
20250219,210500,3091518010,4475,4475,4475,4475,0
|
|
20250219,210400,3091518010,4475,4475,4475,4475,0
|
|
20250219,210300,3091518010,4475,4475,4475,4475,0
|
|
20250219,210200,3091518010,4475,4475,4475,4475,0
|
|
20250219,210100,3091518010,4475,4475,4475,4475,0
|
|
20250219,210000,3091518010,4475,4475,4475,4475,0
|
|
20250219,205900,3091518010,4475,4475,4475,4475,0
|
|
20250219,205800,3091518010,4475,4475,4475,4475,0
|
|
20250219,205700,3091518010,4475,4475,4475,4475,0
|
|
20250219,205600,3091518010,4475,4475,4475,4475,0
|
|
20250219,205500,3091518010,4475,4475,4475,4475,0
|
|
20250219,205400,3091518010,4475,4475,4475,4475,0
|
|
20250219,205300,3091518010,4475,4475,4475,4475,0
|
|
20250219,205200,3091518010,4475,4475,4475,4475,0
|
|
20250219,205100,3091518010,4475,4475,4475,4475,0
|
|
20250219,205000,3091518010,4475,4475,4475,4475,0
|
|
20250219,204900,3091518010,4475,4475,4475,4475,0
|
|
20250219,204800,3091518010,4475,4475,4475,4475,0
|
|
20250219,204700,3091518010,4475,4475,4475,4475,0
|
|
20250219,204600,3091518010,4475,4475,4475,4475,0
|
|
20250219,204500,3091518010,4475,4475,4475,4475,0
|
|
20250219,204400,3091518010,4475,4475,4475,4475,0
|
|
20250219,204300,3091518010,4475,4475,4475,4475,0
|
|
20250219,204200,3091518010,4475,4475,4475,4475,0
|
|
20250219,204100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,204000,3091518010,4475,4475,4475,4475,0
|
|
20250219,203900,3091518010,4475,4475,4475,4475,0
|
|
20250219,203800,3091518010,4475,4475,4475,4475,0
|
|
20250219,203700,3091518010,4475,4475,4475,4475,0
|
|
20250219,203600,3091518010,4475,4475,4475,4475,0
|
|
20250219,203500,3091518010,4475,4475,4475,4475,0
|
|
20250219,203400,3091518010,4475,4475,4475,4475,0
|
|
20250219,203300,3091518010,4475,4475,4475,4475,0
|
|
20250219,203200,3091518010,4475,4475,4475,4475,0
|
|
20250219,203100,3091518010,4475,4475,4475,4475,0
|
|
20250219,203000,3091518010,4475,4475,4475,4475,0
|
|
20250219,202900,3091518010,4475,4475,4475,4475,0
|
|
20250219,202800,3091518010,4475,4475,4475,4475,0
|
|
20250219,202700,3091518010,4475,4475,4475,4475,0
|
|
20250219,202600,3091518010,4475,4475,4475,4475,0
|
|
20250219,202500,3091518010,4475,4475,4475,4475,0
|
|
20250219,202400,3091518010,4475,4475,4475,4475,0
|
|
20250219,202300,3091518010,4475,4475,4475,4475,0
|
|
20250219,202200,3091518010,4475,4475,4475,4475,0
|
|
20250219,202100,3091518010,4475,4475,4475,4475,0
|
|
20250219,202000,3091518010,4475,4475,4475,4475,0
|
|
20250219,201900,3091518010,4475,4475,4475,4475,0
|
|
20250219,201800,3091518010,4475,4475,4475,4475,0
|
|
20250219,201700,3091518010,4475,4475,4475,4475,0
|
|
20250219,201600,3091518010,4475,4475,4475,4475,0
|
|
20250219,201500,3091518010,4475,4475,4475,4475,0
|
|
20250219,201400,3091518010,4475,4475,4475,4475,0
|
|
20250219,201300,3091518010,4475,4475,4475,4475,0
|
|
20250219,201200,3091518010,4475,4475,4475,4475,0
|
|
20250219,201100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,201000,3091518010,4475,4475,4475,4475,0
|
|
20250219,200900,3091518010,4475,4475,4475,4475,0
|
|
20250219,200800,3091518010,4475,4475,4475,4475,0
|
|
20250219,200700,3091518010,4475,4475,4475,4475,0
|
|
20250219,200600,3091518010,4475,4475,4475,4475,0
|
|
20250219,200500,3091518010,4475,4475,4475,4475,0
|
|
20250219,200400,3091518010,4475,4475,4475,4475,0
|
|
20250219,200300,3091518010,4475,4475,4475,4475,0
|
|
20250219,200200,3091518010,4475,4475,4475,4475,0
|
|
20250219,200100,3091518010,4475,4475,4475,4475,0
|
|
20250219,200000,3091518010,4475,4475,4475,4475,0
|
|
20250219,195900,3091518010,4475,4475,4475,4475,0
|
|
20250219,195800,3091518010,4475,4475,4475,4475,0
|
|
20250219,195700,3091518010,4475,4475,4475,4475,0
|
|
20250219,195600,3091518010,4475,4475,4475,4475,0
|
|
20250219,195500,3091518010,4475,4475,4475,4475,0
|
|
20250219,195400,3091518010,4475,4475,4475,4475,0
|
|
20250219,195300,3091518010,4475,4475,4475,4475,0
|
|
20250219,195200,3091518010,4475,4475,4475,4475,0
|
|
20250219,195100,3091518010,4475,4475,4475,4475,0
|
|
20250219,195000,3091518010,4475,4475,4475,4475,0
|
|
20250219,194900,3091518010,4475,4475,4475,4475,0
|
|
20250219,194800,3091518010,4475,4475,4475,4475,0
|
|
20250219,194700,3091518010,4475,4475,4475,4475,0
|
|
20250219,194600,3091518010,4475,4475,4475,4475,0
|
|
20250219,194500,3091518010,4475,4475,4475,4475,0
|
|
20250219,194400,3091518010,4475,4475,4475,4475,0
|
|
20250219,194300,3091518010,4475,4475,4475,4475,0
|
|
20250219,194200,3091518010,4475,4475,4475,4475,0
|
|
20250219,194100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,194000,3091518010,4475,4475,4475,4475,0
|
|
20250219,193900,3091518010,4475,4475,4475,4475,0
|
|
20250219,193800,3091518010,4475,4475,4475,4475,0
|
|
20250219,193700,3091518010,4475,4475,4475,4475,0
|
|
20250219,193600,3091518010,4475,4475,4475,4475,0
|
|
20250219,193500,3091518010,4475,4475,4475,4475,0
|
|
20250219,193400,3091518010,4475,4475,4475,4475,0
|
|
20250219,193300,3091518010,4475,4475,4475,4475,0
|
|
20250219,193200,3091518010,4475,4475,4475,4475,0
|
|
20250219,193100,3091518010,4475,4475,4475,4475,0
|
|
20250219,193000,3091518010,4475,4475,4475,4475,0
|
|
20250219,192900,3091518010,4475,4475,4475,4475,0
|
|
20250219,192800,3091518010,4475,4475,4475,4475,0
|
|
20250219,192700,3091518010,4475,4475,4475,4475,0
|
|
20250219,192600,3091518010,4475,4475,4475,4475,0
|
|
20250219,192500,3091518010,4475,4475,4475,4475,0
|
|
20250219,192400,3091518010,4475,4475,4475,4475,0
|
|
20250219,192300,3091518010,4475,4475,4475,4475,0
|
|
20250219,192200,3091518010,4475,4475,4475,4475,0
|
|
20250219,192100,3091518010,4475,4475,4475,4475,0
|
|
20250219,192000,3091518010,4475,4475,4475,4475,0
|
|
20250219,191900,3091518010,4475,4475,4475,4475,0
|
|
20250219,191800,3091518010,4475,4475,4475,4475,0
|
|
20250219,191700,3091518010,4475,4475,4475,4475,0
|
|
20250219,191600,3091518010,4475,4475,4475,4475,0
|
|
20250219,191500,3091518010,4475,4475,4475,4475,0
|
|
20250219,191400,3091518010,4475,4475,4475,4475,0
|
|
20250219,191300,3091518010,4475,4475,4475,4475,0
|
|
20250219,191200,3091518010,4475,4475,4475,4475,0
|
|
20250219,191100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,191000,3091518010,4475,4475,4475,4475,0
|
|
20250219,190900,3091518010,4475,4475,4475,4475,0
|
|
20250219,190800,3091518010,4475,4475,4475,4475,0
|
|
20250219,190700,3091518010,4475,4475,4475,4475,0
|
|
20250219,190600,3091518010,4475,4475,4475,4475,0
|
|
20250219,190500,3091518010,4475,4475,4475,4475,0
|
|
20250219,190400,3091518010,4475,4475,4475,4475,0
|
|
20250219,190300,3091518010,4475,4475,4475,4475,0
|
|
20250219,190200,3091518010,4475,4475,4475,4475,0
|
|
20250219,190100,3091518010,4475,4475,4475,4475,0
|
|
20250219,190000,3091518010,4475,4475,4475,4475,0
|
|
20250219,185900,3091518010,4475,4475,4475,4475,0
|
|
20250219,185800,3091518010,4475,4475,4475,4475,0
|
|
20250219,185700,3091518010,4475,4475,4475,4475,0
|
|
20250219,185600,3091518010,4475,4475,4475,4475,0
|
|
20250219,185500,3091518010,4475,4475,4475,4475,0
|
|
20250219,185400,3091518010,4475,4475,4475,4475,0
|
|
20250219,185300,3091518010,4475,4475,4475,4475,0
|
|
20250219,185200,3091518010,4475,4475,4475,4475,0
|
|
20250219,185100,3091518010,4475,4475,4475,4475,0
|
|
20250219,185000,3091518010,4475,4475,4475,4475,0
|
|
20250219,184900,3091518010,4475,4475,4475,4475,0
|
|
20250219,184800,3091518010,4475,4475,4475,4475,0
|
|
20250219,184700,3091518010,4475,4475,4475,4475,0
|
|
20250219,184600,3091518010,4475,4475,4475,4475,0
|
|
20250219,184500,3091518010,4475,4475,4475,4475,0
|
|
20250219,184400,3091518010,4475,4475,4475,4475,0
|
|
20250219,184300,3091518010,4475,4475,4475,4475,0
|
|
20250219,184200,3091518010,4475,4475,4475,4475,0
|
|
20250219,184100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,184000,3091518010,4475,4475,4475,4475,0
|
|
20250219,183900,3091518010,4475,4475,4475,4475,0
|
|
20250219,183800,3091518010,4475,4475,4475,4475,0
|
|
20250219,183700,3091518010,4475,4475,4475,4475,0
|
|
20250219,183600,3091518010,4475,4475,4475,4475,0
|
|
20250219,183500,3091518010,4475,4475,4475,4475,0
|
|
20250219,183400,3091518010,4475,4475,4475,4475,0
|
|
20250219,183300,3091518010,4475,4475,4475,4475,0
|
|
20250219,183200,3091518010,4475,4475,4475,4475,0
|
|
20250219,183100,3091518010,4475,4475,4475,4475,0
|
|
20250219,183000,3091518010,4475,4475,4475,4475,0
|
|
20250219,182900,3091518010,4475,4475,4475,4475,0
|
|
20250219,182800,3091518010,4475,4475,4475,4475,0
|
|
20250219,182700,3091518010,4475,4475,4475,4475,0
|
|
20250219,182600,3091518010,4475,4475,4475,4475,0
|
|
20250219,182500,3091518010,4475,4475,4475,4475,0
|
|
20250219,182400,3091518010,4475,4475,4475,4475,0
|
|
20250219,182300,3091518010,4475,4475,4475,4475,0
|
|
20250219,182200,3091518010,4475,4475,4475,4475,0
|
|
20250219,182100,3091518010,4475,4475,4475,4475,0
|
|
20250219,182000,3091518010,4475,4475,4475,4475,0
|
|
20250219,181900,3091518010,4475,4475,4475,4475,0
|
|
20250219,181800,3091518010,4475,4475,4475,4475,0
|
|
20250219,181700,3091518010,4475,4475,4475,4475,0
|
|
20250219,181600,3091518010,4475,4475,4475,4475,0
|
|
20250219,181500,3091518010,4475,4475,4475,4475,0
|
|
20250219,181400,3091518010,4475,4475,4475,4475,0
|
|
20250219,181300,3091518010,4475,4475,4475,4475,0
|
|
20250219,181200,3091518010,4475,4475,4475,4475,0
|
|
20250219,181100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,181000,3091518010,4475,4475,4475,4475,0
|
|
20250219,180900,3091518010,4475,4475,4475,4475,0
|
|
20250219,180800,3091518010,4475,4475,4475,4475,0
|
|
20250219,180700,3091518010,4475,4475,4475,4475,0
|
|
20250219,180600,3091518010,4475,4475,4475,4475,0
|
|
20250219,180500,3091518010,4475,4475,4475,4475,0
|
|
20250219,180400,3091518010,4475,4475,4475,4475,0
|
|
20250219,180300,3091518010,4475,4475,4475,4475,0
|
|
20250219,180200,3091518010,4475,4475,4475,4475,0
|
|
20250219,180100,3091518010,4475,4475,4475,4475,0
|
|
20250219,180000,3091518010,4475,4475,4475,4475,0
|
|
20250219,175900,3091518010,4475,4475,4475,4475,0
|
|
20250219,175800,3091518010,4475,4475,4475,4475,0
|
|
20250219,175700,3091518010,4475,4475,4475,4475,0
|
|
20250219,175600,3091518010,4475,4475,4475,4475,0
|
|
20250219,175500,3091518010,4475,4475,4475,4475,0
|
|
20250219,175400,3091518010,4475,4475,4475,4475,0
|
|
20250219,175300,3091518010,4475,4475,4475,4475,0
|
|
20250219,175200,3091518010,4475,4475,4475,4475,0
|
|
20250219,175100,3091518010,4475,4475,4475,4475,0
|
|
20250219,175000,3091518010,4475,4475,4475,4475,0
|
|
20250219,174900,3091518010,4475,4475,4475,4475,0
|
|
20250219,174800,3091518010,4475,4475,4475,4475,0
|
|
20250219,174700,3091518010,4475,4475,4475,4475,0
|
|
20250219,174600,3091518010,4475,4475,4475,4475,0
|
|
20250219,174500,3091518010,4475,4475,4475,4475,0
|
|
20250219,174400,3091518010,4475,4475,4475,4475,0
|
|
20250219,174300,3091518010,4475,4475,4475,4475,0
|
|
20250219,174200,3091518010,4475,4475,4475,4475,0
|
|
20250219,174100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,174000,3091518010,4475,4475,4475,4475,0
|
|
20250219,173900,3091518010,4475,4475,4475,4475,0
|
|
20250219,173800,3091518010,4475,4475,4475,4475,0
|
|
20250219,173700,3091518010,4475,4475,4475,4475,0
|
|
20250219,173600,3091518010,4475,4475,4475,4475,0
|
|
20250219,173500,3091518010,4475,4475,4475,4475,0
|
|
20250219,173400,3091518010,4475,4475,4475,4475,0
|
|
20250219,173300,3091518010,4475,4475,4475,4475,0
|
|
20250219,173200,3091518010,4475,4475,4475,4475,0
|
|
20250219,173100,3091518010,4475,4475,4475,4475,0
|
|
20250219,173000,3091518010,4475,4475,4475,4475,0
|
|
20250219,172900,3091518010,4475,4475,4475,4475,0
|
|
20250219,172800,3091518010,4475,4475,4475,4475,0
|
|
20250219,172700,3091518010,4475,4475,4475,4475,0
|
|
20250219,172600,3091518010,4475,4475,4475,4475,0
|
|
20250219,172500,3091518010,4475,4475,4475,4475,0
|
|
20250219,172400,3091518010,4475,4475,4475,4475,0
|
|
20250219,172300,3091518010,4475,4475,4475,4475,0
|
|
20250219,172200,3091518010,4475,4475,4475,4475,0
|
|
20250219,172100,3091518010,4475,4475,4475,4475,0
|
|
20250219,172000,3091518010,4475,4475,4475,4475,0
|
|
20250219,171900,3091518010,4475,4475,4475,4475,0
|
|
20250219,171800,3091518010,4475,4475,4475,4475,0
|
|
20250219,171700,3091518010,4475,4475,4475,4475,0
|
|
20250219,171600,3091518010,4475,4475,4475,4475,0
|
|
20250219,171500,3091518010,4475,4475,4475,4475,0
|
|
20250219,171400,3091518010,4475,4475,4475,4475,0
|
|
20250219,171300,3091518010,4475,4475,4475,4475,0
|
|
20250219,171200,3091518010,4475,4475,4475,4475,0
|
|
20250219,171100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,171000,3091518010,4475,4475,4475,4475,0
|
|
20250219,170900,3091518010,4475,4475,4475,4475,0
|
|
20250219,170800,3091518010,4475,4475,4475,4475,0
|
|
20250219,170700,3091518010,4475,4475,4475,4475,0
|
|
20250219,170600,3091518010,4475,4475,4475,4475,0
|
|
20250219,170500,3091518010,4475,4475,4475,4475,0
|
|
20250219,170400,3091518010,4475,4475,4475,4475,0
|
|
20250219,170300,3091518010,4475,4475,4475,4475,0
|
|
20250219,170200,3091518010,4475,4475,4475,4475,0
|
|
20250219,170100,3091518010,4475,4475,4475,4475,0
|
|
20250219,170000,3091518010,4475,4475,4475,4475,0
|
|
20250219,165900,3091518010,4475,4475,4475,4475,0
|
|
20250219,165800,3091518010,4475,4475,4475,4475,0
|
|
20250219,165700,3091518010,4475,4475,4475,4475,0
|
|
20250219,165600,3091518010,4475,4475,4475,4475,0
|
|
20250219,165500,3091518010,4475,4475,4475,4475,0
|
|
20250219,165400,3091518010,4475,4475,4475,4475,0
|
|
20250219,165300,3091518010,4475,4475,4475,4475,0
|
|
20250219,165200,3091518010,4475,4475,4475,4475,0
|
|
20250219,165100,3091518010,4475,4475,4475,4475,0
|
|
20250219,165000,3091518010,4475,4475,4475,4475,0
|
|
20250219,164900,3091518010,4475,4475,4475,4475,0
|
|
20250219,164800,3091518010,4475,4475,4475,4475,0
|
|
20250219,164700,3091518010,4475,4475,4475,4475,0
|
|
20250219,164600,3091518010,4475,4475,4475,4475,0
|
|
20250219,164500,3091518010,4475,4475,4475,4475,0
|
|
20250219,164400,3091518010,4475,4475,4475,4475,0
|
|
20250219,164300,3091518010,4475,4475,4475,4475,0
|
|
20250219,164200,3091518010,4475,4475,4475,4475,0
|
|
20250219,164100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,164000,3091518010,4475,4475,4475,4475,0
|
|
20250219,163900,3091518010,4475,4475,4475,4475,0
|
|
20250219,163800,3091518010,4475,4475,4475,4475,0
|
|
20250219,163700,3091518010,4475,4475,4475,4475,0
|
|
20250219,163600,3091518010,4475,4475,4475,4475,0
|
|
20250219,163500,3091518010,4475,4475,4475,4475,0
|
|
20250219,163400,3091518010,4475,4475,4475,4475,0
|
|
20250219,163300,3091518010,4475,4475,4475,4475,0
|
|
20250219,163200,3091518010,4475,4475,4475,4475,0
|
|
20250219,163100,3091518010,4475,4475,4475,4475,0
|
|
20250219,163000,3091518010,4475,4475,4475,4475,0
|
|
20250219,162900,3091518010,4475,4475,4475,4475,0
|
|
20250219,162800,3091518010,4475,4475,4475,4475,0
|
|
20250219,162700,3091518010,4475,4475,4475,4475,0
|
|
20250219,162600,3091518010,4475,4475,4475,4475,0
|
|
20250219,162500,3091518010,4475,4475,4475,4475,0
|
|
20250219,162400,3091518010,4475,4475,4475,4475,0
|
|
20250219,162300,3091518010,4475,4475,4475,4475,0
|
|
20250219,162200,3091518010,4475,4475,4475,4475,0
|
|
20250219,162100,3091518010,4475,4475,4475,4475,0
|
|
20250219,162000,3091518010,4475,4475,4475,4475,0
|
|
20250219,161900,3091518010,4475,4475,4475,4475,0
|
|
20250219,161800,3091518010,4475,4475,4475,4475,0
|
|
20250219,161700,3091518010,4475,4475,4475,4475,0
|
|
20250219,161600,3091518010,4475,4475,4475,4475,0
|
|
20250219,161500,3091518010,4475,4475,4475,4475,0
|
|
20250219,161400,3091518010,4475,4475,4475,4475,0
|
|
20250219,161300,3091518010,4475,4475,4475,4475,0
|
|
20250219,161200,3091518010,4475,4475,4475,4475,0
|
|
20250219,161100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,161000,3091518010,4475,4475,4475,4475,0
|
|
20250219,160900,3091518010,4475,4475,4475,4475,0
|
|
20250219,160800,3091518010,4475,4475,4475,4475,0
|
|
20250219,160700,3091518010,4475,4475,4475,4475,0
|
|
20250219,160600,3091518010,4475,4475,4475,4475,0
|
|
20250219,160500,3091518010,4475,4475,4475,4475,0
|
|
20250219,160400,3091518010,4475,4475,4475,4475,0
|
|
20250219,160300,3091518010,4475,4475,4475,4475,0
|
|
20250219,160200,3091518010,4475,4475,4475,4475,0
|
|
20250219,160100,3091518010,4475,4475,4475,4475,0
|
|
20250219,160000,3091518010,4475,4475,4475,4475,0
|
|
20250219,155900,3091518010,4475,4475,4475,4475,0
|
|
20250219,155800,3091518010,4475,4475,4475,4475,0
|
|
20250219,155700,3091518010,4475,4475,4475,4475,0
|
|
20250219,155600,3091518010,4475,4475,4475,4475,0
|
|
20250219,155500,3091518010,4475,4475,4475,4475,0
|
|
20250219,155400,3091518010,4475,4475,4475,4475,0
|
|
20250219,155300,3091518010,4475,4475,4475,4475,0
|
|
20250219,155200,3091518010,4475,4475,4475,4475,0
|
|
20250219,155100,3091518010,4475,4475,4475,4475,0
|
|
20250219,155000,3091518010,4475,4475,4475,4475,0
|
|
20250219,154900,3091518010,4475,4475,4475,4475,0
|
|
20250219,154800,3091518010,4475,4475,4475,4475,0
|
|
20250219,154700,3091518010,4475,4475,4475,4475,0
|
|
20250219,154600,3091518010,4475,4475,4475,4475,0
|
|
20250219,154500,3091518010,4475,4475,4475,4475,0
|
|
20250219,154400,3091518010,4475,4475,4475,4475,0
|
|
20250219,154300,3091518010,4475,4475,4475,4475,0
|
|
20250219,154200,3091518010,4475,4475,4475,4475,0
|
|
20250219,154100,3091518010,4475,4475,4475,4475,4097
|
|
20250219,154000,3091518010,4475,4475,4475,4475,0
|
|
20250219,153900,3091518010,4475,4475,4475,4475,0
|
|
20250219,153800,3091518010,4475,4475,4475,4475,0
|
|
20250219,153700,3091518010,4475,4475,4475,4475,0
|
|
20250219,153600,3091518010,4475,4475,4475,4475,0
|
|
20250219,153500,3091518010,4475,4475,4475,4475,0
|
|
20250219,153400,3091518010,4475,4475,4475,4475,0
|
|
20250219,153300,3091518010,4475,4475,4475,4475,0
|
|
20250219,153200,3091518010,4475,4475,4475,4475,0
|
|
20250219,153100,3091518010,4475,4475,4475,4475,0
|
|
20250219,153000,3091518010,4475,4475,4475,4475,4097
|
|
20250219,152900,3073183935,4475,4475,4475,4475,0
|
|
20250219,152800,3073183935,4475,4475,4475,4475,0
|
|
20250219,152700,3073183935,4475,4475,4475,4475,0
|
|
20250219,152600,3073183935,4475,4475,4475,4475,0
|
|
20250219,152500,3073183935,4475,4475,4475,4475,0
|
|
20250219,152400,3073183935,4475,4475,4475,4475,0
|
|
20250219,152300,3073183935,4475,4475,4475,4475,0
|
|
20250219,152200,3073183935,4475,4475,4475,4475,0
|
|
20250219,152100,3073183935,4475,4475,4475,4475,0
|
|
20250219,152000,3073183935,4475,4475,4475,4475,0
|
|
20250219,151900,3073183935,4475,4465,4475,4455,1387
|
|
20250219,151800,3066988565,4465,4435,4465,4435,684
|
|
20250219,151700,3063948495,4435,4445,4445,4435,379
|
|
20250219,151600,3062266655,4440,4445,4445,4440,545
|
|
20250219,151500,3059846840,4440,4450,4455,4440,4882
|
|
20250219,151400,3038114240,4455,4450,4455,4450,381
|
|
20250219,151300,3036418315,4450,4460,4460,4450,1044
|
|
20250219,151200,3031770655,4460,4450,4460,4450,205
|
|
20250219,151100,3030858225,4465,4470,4470,4450,232
|
|
20250219,151000,3029825455,4450,4470,4470,4450,264
|
|
20250219,150900,3028648995,4440,4440,4470,4440,278
|
|
20250219,150800,3027413175,4440,4440,4470,4440,469
|
|
20250219,150700,3025327815,4475,4445,4475,4440,290
|
|
20250219,150600,3024037460,4445,4445,4445,4430,1365
|
|
20250219,150500,3017986430,4435,4440,4445,4435,486
|
|
20250219,150400,3015829245,4445,4440,4465,4440,279
|
|
20250219,150300,3014588980,4465,4430,4480,4430,796
|
|
20250219,150200,3011040520,4430,4460,4460,4430,683
|
|
20250219,150100,3008007730,4455,4455,4455,4440,2267
|
|
20250219,150000,2997911365,4455,4440,4455,4430,304
|
|
20250219,145900,2996561520,4430,4435,4440,4430,558
|
|
20250219,145800,2994087725,4440,4455,4455,4440,292
|
|
20250219,145700,2992790495,4440,4440,4440,4430,476
|
|
20250219,145600,2990678095,4440,4435,4450,4435,204
|
|
20250219,145500,2989771705,4430,4430,4445,4430,455
|
|
20250219,145400,2987754805,4445,4445,4445,4430,282
|
|
20250219,145300,2986503985,4450,4430,4450,4430,821
|
|
20250219,145200,2982865645,4450,4445,4450,4430,1600
|
|
20250219,145100,2975754140,4450,4455,4455,4430,583
|
|
20250219,145000,2973162440,4455,4440,4455,4430,736
|
|
20250219,144900,2969893375,4455,4435,4455,4435,205
|
|
20250219,144800,2968983480,4440,4440,4440,4435,401
|
|
20250219,144700,2967204535,4440,4440,4440,4435,414
|
|
20250219,144600,2965367945,4435,4460,4460,4435,1187
|
|
20250219,144500,2960096880,4440,4440,4460,4440,475
|
|
20250219,144400,2957986880,4460,4445,4460,4435,1065
|
|
20250219,144300,2953248295,4445,4445,4470,4435,838
|
|
20250219,144200,2949520685,4430,4445,4445,4430,1087
|
|
20250219,144100,2944699645,4430,4430,4445,4425,1011
|
|
20250219,144000,2940215750,4440,4435,4440,4430,788
|
|
20250219,143900,2936719495,4435,4435,4435,4425,279
|
|
20250219,143800,2935483900,4425,4425,4425,4420,598
|
|
20250219,143700,2932839280,4425,4435,4435,4425,81
|
|
20250219,143600,2932480355,4420,4435,4440,4420,17268
|
|
20250219,143500,2855991540,4440,4445,4450,4435,9237
|
|
20250219,143400,2814963525,4455,4465,4465,4450,973
|
|
20250219,143300,2810632645,4470,4470,4470,4450,2647
|
|
20250219,143200,2798839095,4470,4470,4470,4465,2627
|
|
20250219,143100,2787109015,4490,4470,4490,4470,1252
|
|
20250219,143000,2781510660,4490,4490,4490,4470,296
|
|
20250219,142900,2780185540,4490,4470,4490,4470,57
|
|
20250219,142800,2779929770,4495,4465,4495,4460,2666
|
|
20250219,142700,2768016450,4465,4465,4465,4465,113
|
|
20250219,142600,2767511905,4470,4465,4470,4465,130
|
|
20250219,142500,2766930860,4460,4470,4470,4460,63
|
|
20250219,142400,2766649380,4470,4470,4470,4460,136
|
|
20250219,142300,2766041810,4470,4470,4470,4465,105
|
|
20250219,142200,2765572765,4470,4465,4470,4460,517
|
|
20250219,142100,2763261980,4460,4445,4460,4440,3025
|
|
20250219,142000,2749815065,4450,4450,4450,4445,229
|
|
20250219,141900,2748796150,4455,4455,4455,4455,100
|
|
20250219,141800,2748350650,4455,4450,4455,4450,293
|
|
20250219,141700,2747046300,4455,4455,4455,4455,64
|
|
20250219,141600,2746761180,4455,4450,4455,4450,202
|
|
20250219,141500,2745861275,4450,4450,4455,4445,2123
|
|
20250219,141400,2736413750,4450,4445,4450,4445,151
|
|
20250219,141300,2735741895,4450,4445,4450,4440,301
|
|
20250219,141200,2734404695,4450,4455,4455,4440,240
|
|
20250219,141100,2733337845,4455,4450,4455,4435,5214
|
|
20250219,141000,2710192640,4450,4450,4455,4450,436
|
|
20250219,140900,2708252190,4450,4455,4455,4450,341
|
|
20250219,140800,2706734490,4455,4455,4455,4455,100
|
|
20250219,140700,2706288990,4455,4455,4455,4450,1163
|
|
20250219,140600,2701113105,4455,4460,4460,4455,599
|
|
20250219,140500,2698443360,4460,4470,4470,4460,739
|
|
20250219,140400,2695144730,4470,4475,4475,4465,1056
|
|
20250219,140300,2690429160,4475,4470,4475,4460,122
|
|
20250219,140200,2689883600,4465,4475,4475,4465,361
|
|
20250219,140100,2688268485,4475,4475,4475,4475,603
|
|
20250219,140000,2685570060,4475,4470,4475,4470,350
|
|
20250219,135900,2684004395,4475,4470,4475,4460,380
|
|
20250219,135800,2682308345,4475,4465,4475,4460,237
|
|
20250219,135700,2681249575,4470,4455,4475,4455,494
|
|
20250219,135600,2679044760,4450,4445,4450,4445,4973
|
|
20250219,135500,2656933415,4445,4445,4445,4440,1344
|
|
20250219,135400,2650959735,4445,4445,4450,4445,509
|
|
20250219,135300,2648696135,4445,4450,4450,4445,626
|
|
20250219,135200,2645911530,4450,4455,4455,4450,4185
|
|
20250219,135100,2627279595,4475,4450,4480,4450,405
|
|
20250219,135000,2625474715,4450,4470,4475,4450,3310
|
|
20250219,134900,2610738120,4465,4480,4480,4450,3085
|
|
20250219,134800,2596986010,4480,4485,4485,4460,82
|
|
20250219,134700,2596618840,4485,4485,4490,4460,325
|
|
20250219,134600,2595165040,4485,4470,4485,4470,122
|
|
20250219,134500,2594618200,4470,4470,4485,4465,305
|
|
20250219,134400,2593255385,4460,4470,4470,4460,2764
|
|
20250219,134300,2580917390,4470,4485,4485,4470,1588
|
|
20250219,134200,2573811835,4485,4485,4485,4475,323
|
|
20250219,134100,2572365155,4485,4475,4485,4475,150
|
|
20250219,134000,2571693270,4470,4480,4495,4470,1208
|
|
20250219,133900,2566290955,4495,4500,4500,4495,106
|
|
20250219,133800,2565814205,4490,4495,4500,4490,110
|
|
20250219,133700,2565320025,4495,4500,4500,4485,103
|
|
20250219,133600,2564856805,4500,4500,4500,4470,2674
|
|
20250219,133500,2552887055,4500,4485,4500,4485,1912
|
|
20250219,133400,2544310235,4500,4490,4500,4490,255
|
|
20250219,133300,2543164430,4490,4495,4510,4490,3628
|
|
20250219,133200,2526872360,4495,4500,4510,4495,1084
|
|
20250219,133100,2521997125,4515,4500,4515,4500,150
|
|
20250219,133000,2521320625,4515,4510,4515,4510,313
|
|
20250219,132900,2519908650,4510,4510,4515,4510,153
|
|
20250219,132800,2519218410,4515,4515,4515,4515,57
|
|
20250219,132700,2518961055,4515,4495,4515,4490,205
|
|
20250219,132600,2518038975,4500,4505,4520,4500,4537
|
|
20250219,132500,2497621205,4505,4510,4525,4505,106
|
|
20250219,132400,2497142120,4515,4510,4515,4510,51
|
|
20250219,132300,2496912105,4515,4515,4515,4505,1229
|
|
20250219,132200,2491369870,4525,4520,4525,4520,103
|
|
20250219,132100,2490903995,4520,4520,4525,4520,163
|
|
20250219,132000,2490166745,4525,4525,4525,4525,52
|
|
20250219,131900,2489931445,4525,4510,4525,4510,129
|
|
20250219,131800,2489348540,4510,4515,4525,4510,358
|
|
20250219,131700,2487730100,4520,4515,4520,4510,100
|
|
20250219,131600,2487278570,4515,4520,4520,4515,154
|
|
20250219,131500,2486582510,4520,4520,4520,4500,2263
|
|
20250219,131400,2476388870,4520,4515,4520,4515,100
|
|
20250219,131300,2475937020,4520,4515,4520,4515,775
|
|
20250219,131200,2472436915,4520,4520,4520,4520,50
|
|
20250219,131100,2472210915,4520,4515,4520,4515,100
|
|
20250219,131000,2471759095,4515,4515,4515,4515,251
|
|
20250219,130900,2470625830,4515,4510,4515,4505,143
|
|
20250219,130800,2469980670,4510,4515,4515,4510,82
|
|
20250219,130700,2469610600,4515,4510,4515,4510,302
|
|
20250219,130600,2468248160,4510,4505,4510,4500,115
|
|
20250219,130500,2467729985,4505,4500,4505,4500,113
|
|
20250219,130400,2467221430,4490,4500,4505,4490,3114
|
|
20250219,130300,2453230170,4505,4505,4505,4505,50
|
|
20250219,130200,2453004920,4505,4495,4505,4495,165
|
|
20250219,130100,2452262225,4500,4495,4500,4490,1382
|
|
20250219,130000,2446053270,4500,4500,4500,4490,3333
|
|
20250219,125900,2431087010,4490,4495,4500,4490,986
|
|
20250219,125800,2426659310,4505,4510,4530,4495,636
|
|
20250219,125700,2423792935,4510,4490,4510,4485,2119
|
|
20250219,125600,2414273845,4490,4500,4500,4490,3451
|
|
20250219,125500,2398767545,4500,4495,4505,4495,1601
|
|
20250219,125400,2391564850,4495,4505,4505,4495,116
|
|
20250219,125300,2391042375,4505,4500,4510,4500,415
|
|
20250219,125200,2389171425,4500,4510,4510,4495,871
|
|
20250219,125100,2385254275,4510,4500,4510,4495,1040
|
|
20250219,125000,2380570180,4510,4500,4510,4485,3086
|
|
20250219,124900,2366693160,4500,4500,4505,4495,5394
|
|
20250219,124800,2342424260,4505,4525,4525,4505,4335
|
|
20250219,124700,2322877885,4515,4535,4535,4515,2778
|
|
20250219,124600,2310333190,4540,4540,4555,4520,7693
|
|
20250219,124500,2275492125,4555,4555,4560,4545,774
|
|
20250219,124400,2271968800,4555,4555,4555,4545,102
|
|
20250219,124300,2271504200,4545,4555,4560,4545,892
|
|
20250219,124200,2267446595,4555,4565,4570,4555,210
|
|
20250219,124100,2266488910,4565,4560,4565,4560,102
|
|
20250219,124000,2266023365,4565,4565,4565,4565,300
|
|
20250219,123900,2264653865,4565,4560,4565,4560,50
|
|
20250219,123800,2264425670,4565,4555,4565,4555,1307
|
|
20250219,123700,2258471285,4570,4565,4575,4560,315
|
|
20250219,123600,2257032955,4570,4565,4570,4565,100
|
|
20250219,123500,2256576075,4570,4565,4570,4560,71
|
|
20250219,123400,2256251785,4565,4565,4565,4565,108
|
|
20250219,123300,2255758765,4565,4560,4565,4560,166
|
|
20250219,123200,2255001175,4565,4565,4565,4565,106
|
|
20250219,123100,2254517285,4560,4565,4565,4560,61
|
|
20250219,123000,2254238875,4565,4565,4565,4560,168
|
|
20250219,122900,2253472285,4565,4565,4565,4565,100
|
|
20250219,122800,2253015785,4550,4555,4565,4550,1442
|
|
20250219,122700,2246440720,4560,4565,4565,4560,61
|
|
20250219,122600,2246162305,4565,4565,4565,4550,274
|
|
20250219,122500,2244914105,4560,4565,4565,4560,100
|
|
20250219,122400,2244457855,4565,4560,4565,4540,894
|
|
20250219,122300,2240383275,4565,4560,4565,4560,550
|
|
20250219,122200,2237875085,4560,4565,4565,4535,621
|
|
20250219,122100,2235055395,4565,4560,4565,4560,839
|
|
20250219,122000,2231229305,4560,4560,4560,4550,233
|
|
20250219,121900,2230167310,4560,4560,4560,4560,350
|
|
20250219,121800,2228571310,4560,4565,4565,4560,106
|
|
20250219,121700,2228087945,4535,4560,4565,4535,541
|
|
20250219,121600,2225628135,4560,4560,4560,4550,5056
|
|
20250219,121500,2202573935,4550,4555,4560,4550,1029
|
|
20250219,121400,2197885785,4560,4555,4560,4545,641
|
|
20250219,121300,2194965790,4555,4550,4555,4550,155
|
|
20250219,121200,2194259835,4545,4545,4555,4545,601
|
|
20250219,121100,2191525400,4545,4545,4545,4540,67
|
|
20250219,121000,2191220905,4545,4545,4550,4530,1058
|
|
20250219,120900,2186416775,4550,4535,4550,4530,320
|
|
20250219,120800,2184965440,4530,4550,4550,4530,375
|
|
20250219,120700,2183265420,4535,4550,4550,4535,690
|
|
20250219,120600,2180135570,4550,4550,4550,4545,1098
|
|
20250219,120500,2175141170,4550,4545,4555,4540,1026
|
|
20250219,120400,2170481920,4555,4560,4560,4545,233
|
|
20250219,120300,2169420775,4555,4555,4555,4555,556
|
|
20250219,120200,2166888195,4560,4560,4560,4560,53
|
|
20250219,120100,2166646515,4560,4550,4560,4550,1199
|
|
20250219,120000,2161182145,4555,4550,4555,4550,200
|
|
20250219,115900,2160271370,4555,4560,4560,4540,2436
|
|
20250219,115800,2149187820,4555,4550,4560,4550,88
|
|
20250219,115700,2148786775,4560,4560,4560,4555,656
|
|
20250219,115600,2145798180,4565,4565,4565,4545,1197
|
|
20250219,115500,2140333955,4545,4545,4565,4545,202
|
|
20250219,115400,2139413430,4540,4560,4560,4540,150
|
|
20250219,115300,2138731430,4560,4560,4560,4555,635
|
|
20250219,115200,2135835885,4560,4560,4560,4540,605
|
|
20250219,115100,2133085220,4560,4550,4560,4550,292
|
|
20250219,115000,2131755160,4550,4560,4560,4535,53
|
|
20250219,114900,2131513525,4540,4550,4560,4540,3267
|
|
20250219,114800,2116662020,4555,4555,4555,4555,202
|
|
20250219,114700,2115741910,4555,4555,4555,4545,312
|
|
20250219,114600,2114322360,4555,4545,4555,4545,2815
|
|
20250219,114500,2101513915,4550,4550,4550,4545,665
|
|
20250219,114400,2098490990,4550,4550,4550,4545,122
|
|
20250219,114300,2097936000,4550,4550,4550,4550,112
|
|
20250219,114200,2097426400,4550,4550,4550,4550,229
|
|
20250219,114100,2096384450,4550,4555,4555,4545,462
|
|
20250219,114000,2094281890,4560,4560,4560,4555,237
|
|
20250219,113900,2093201175,4560,4560,4565,4560,4091
|
|
20250219,113800,2074545770,4560,4555,4560,4555,81
|
|
20250219,113700,2074176465,4560,4560,4560,4550,159
|
|
20250219,113600,2073451735,4555,4560,4560,4555,124
|
|
20250219,113500,2072886415,4560,4560,4560,4555,514
|
|
20250219,113400,2070544645,4555,4560,4560,4555,231
|
|
20250219,113300,2069492140,4560,4555,4560,4555,136
|
|
20250219,113200,2068872155,4555,4555,4555,4555,344
|
|
20250219,113100,2067305235,4560,4555,4560,4550,322
|
|
20250219,113000,2065839240,4560,4555,4560,4550,414
|
|
20250219,112900,2063953715,4565,4560,4565,4555,1343
|
|
20250219,112800,2057829390,4565,4570,4570,4565,271
|
|
20250219,112700,2056591470,4570,4560,4570,4550,200
|
|
20250219,112600,2055679965,4570,4560,4570,4545,1224
|
|
20250219,112500,2050100520,4560,4565,4565,4545,3806
|
|
20250219,112400,2032774400,4570,4575,4575,4565,784
|
|
20250219,112300,2029194340,4580,4580,4580,4575,130
|
|
20250219,112200,2028598995,4580,4580,4585,4580,250
|
|
20250219,112100,2027453295,4580,4580,4585,4575,899
|
|
20250219,112000,2023334640,4590,4590,4590,4585,203
|
|
20250219,111900,2022403035,4590,4585,4590,4580,2402
|
|
20250219,111800,2011379015,4585,4570,4585,4565,370
|
|
20250219,111700,2009684945,4585,4585,4585,4565,1720
|
|
20250219,111600,2001811920,4585,4580,4585,4575,175
|
|
20250219,111500,2001010575,4570,4580,4580,4560,3113
|
|
20250219,111400,1986789825,4580,4580,4580,4580,584
|
|
20250219,111300,1984115105,4580,4590,4590,4580,1022
|
|
20250219,111200,1979431645,4590,4580,4590,4560,1160
|
|
20250219,111100,1974124370,4575,4590,4590,4575,2501
|
|
20250219,111000,1962665460,4580,4595,4595,4580,1997
|
|
20250219,110900,1953497295,4595,4595,4595,4590,1734
|
|
20250219,110800,1945537660,4590,4590,4595,4585,1318
|
|
20250219,110700,1939483795,4595,4575,4595,4570,9326
|
|
20250219,110600,1896767980,4580,4570,4580,4570,299
|
|
20250219,110500,1895400045,4575,4575,4575,4575,350
|
|
20250219,110400,1893798795,4575,4540,4575,4540,3531
|
|
20250219,110300,1877697470,4550,4550,4550,4540,734
|
|
20250219,110200,1874363350,4560,4560,4560,4550,1655
|
|
20250219,110100,1866832030,4560,4555,4560,4555,283
|
|
20250219,110000,1865541820,4560,4550,4565,4550,556
|
|
20250219,105900,1863010485,4550,4535,4550,4535,192
|
|
20250219,105800,1862138605,4535,4535,4535,4530,101
|
|
20250219,105700,1861680760,4535,4535,4535,4535,685
|
|
20250219,105600,1858574285,4535,4535,4540,4525,812
|
|
20250219,105500,1854895215,4540,4540,4540,4525,175
|
|
20250219,105400,1854101840,4540,4540,4540,4525,1276
|
|
20250219,105300,1848324780,4540,4535,4540,4535,53
|
|
20250219,105200,1848084360,4540,4540,4540,4535,103
|
|
20250219,105100,1847616795,4540,4540,4540,4525,823
|
|
20250219,105000,1843891170,4545,4545,4545,4545,104
|
|
20250219,104900,1843418490,4545,4540,4545,4540,50
|
|
20250219,104800,1843191295,4545,4540,4545,4540,100
|
|
20250219,104700,1842736880,4545,4550,4550,4540,151
|
|
20250219,104600,1842050580,4520,4545,4545,4520,2175
|
|
20250219,104500,1832201415,4550,4550,4550,4530,601
|
|
20250219,104400,1829474855,4565,4555,4565,4555,3278
|
|
20250219,104300,1814542865,4555,4550,4555,4535,227
|
|
20250219,104200,1813509255,4535,4560,4565,4530,2522
|
|
20250219,104100,1802038480,4555,4570,4575,4555,4171
|
|
20250219,104000,1783013900,4575,4580,4585,4565,3499
|
|
20250219,103900,1767036325,4585,4555,4585,4555,157
|
|
20250219,103800,1766316990,4560,4585,4585,4560,1191
|
|
20250219,103700,1760878500,4575,4590,4595,4575,3751
|
|
20250219,103600,1743666615,4595,4590,4595,4585,1266
|
|
20250219,103500,1737850235,4595,4600,4600,4575,8405
|
|
20250219,103400,1699273315,4600,4590,4600,4580,2198
|
|
20250219,103300,1689175855,4595,4570,4595,4570,6719
|
|
20250219,103200,1658354285,4580,4570,4580,4555,2714
|
|
20250219,103100,1645933915,4575,4565,4575,4565,2277
|
|
20250219,103000,1635525360,4550,4565,4570,4550,3028
|
|
20250219,102900,1621700930,4570,4525,4570,4525,16200
|
|
20250219,102800,1547866920,4525,4515,4525,4515,271
|
|
20250219,102700,1546642085,4520,4525,4525,4520,506
|
|
20250219,102600,1544352685,4525,4525,4530,4520,250
|
|
20250219,102500,1543221210,4515,4520,4525,4515,1451
|
|
20250219,102400,1536667840,4525,4525,4525,4520,159
|
|
20250219,102300,1535948465,4525,4515,4525,4515,1579
|
|
20250219,102200,1528806980,4525,4530,4530,4520,803
|
|
20250219,102100,1525171600,4530,4530,4540,4510,3411
|
|
20250219,102000,1509759020,4545,4550,4550,4540,225
|
|
20250219,101900,1508736400,4550,4535,4550,4525,1198
|
|
20250219,101800,1503302890,4535,4535,4535,4525,400
|
|
20250219,101700,1501491945,4530,4530,4530,4530,862
|
|
20250219,101600,1497587085,4530,4525,4530,4520,887
|
|
20250219,101500,1493572680,4525,4520,4525,4520,524
|
|
20250219,101400,1491201830,4520,4520,4535,4520,1248
|
|
20250219,101300,1485547135,4510,4520,4535,4510,860
|
|
20250219,101200,1481665920,4520,4535,4535,4515,378
|
|
20250219,101100,1479956755,4535,4525,4535,4525,157
|
|
20250219,101000,1479245205,4530,4535,4535,4525,1783
|
|
20250219,100900,1471160860,4535,4560,4560,4535,3459
|
|
20250219,100800,1455472745,4560,4550,4560,4535,3415
|
|
20250219,100700,1439968445,4550,4555,4565,4540,405
|
|
20250219,100600,1438123590,4535,4550,4555,4530,2108
|
|
20250219,100500,1428550745,4550,4555,4555,4550,1602
|
|
20250219,100400,1421253765,4555,4585,4600,4545,16165
|
|
20250219,100300,1347066960,4585,4570,4595,4555,7381
|
|
20250219,100200,1313294655,4590,4555,4595,4555,15071
|
|
20250219,100100,1244387230,4545,4540,4555,4540,8158
|
|
20250219,100000,1207297715,4540,4545,4545,4540,1733
|
|
20250219,095900,1199429395,4545,4520,4545,4510,8571
|
|
20250219,095800,1160611445,4520,4520,4520,4520,756
|
|
20250219,095700,1157194325,4520,4520,4520,4515,1268
|
|
20250219,095600,1151463040,4520,4515,4520,4515,559
|
|
20250219,095500,1148939120,4515,4495,4520,4495,7401
|
|
20250219,095400,1115539200,4500,4495,4505,4495,858
|
|
20250219,095300,1111681330,4505,4510,4510,4495,234
|
|
20250219,095200,1110627455,4500,4505,4510,4500,1462
|
|
20250219,095100,1104046160,4505,4505,4515,4505,215
|
|
20250219,095000,1103076835,4515,4515,4520,4500,1180
|
|
20250219,094900,1097749650,4515,4515,4515,4500,993
|
|
20250219,094800,1093273490,4500,4515,4515,4500,417
|
|
20250219,094700,1091391555,4485,4525,4525,4485,1281
|
|
20250219,094600,1085619555,4530,4505,4530,4505,2459
|
|
20250219,094500,1074493330,4520,4520,4530,4510,1630
|
|
20250219,094400,1067134645,4520,4495,4520,4490,5088
|
|
20250219,094300,1044210795,4495,4485,4500,4485,358
|
|
20250219,094200,1042600265,4485,4495,4500,4485,1414
|
|
20250219,094100,1036240975,4490,4490,4495,4470,1249
|
|
20250219,094000,1030634695,4470,4490,4500,4460,4085
|
|
20250219,093900,1012394105,4500,4465,4500,4460,1678
|
|
20250219,093800,1004878665,4460,4470,4490,4455,1969
|
|
20250219,093700,996087825,4475,4495,4495,4470,856
|
|
20250219,093600,992259115,4470,4535,4540,4470,12993
|
|
20250219,093500,933744045,4535,4510,4540,4510,6898
|
|
20250219,093400,902444590,4525,4500,4540,4500,4447
|
|
20250219,093300,882312330,4500,4495,4500,4480,5889
|
|
20250219,093200,855828830,4475,4505,4520,4470,14646
|
|
20250219,093100,789995595,4505,4485,4520,4485,11380
|
|
20250219,093000,738835500,4460,4460,4485,4455,11968
|
|
20250219,092900,685293900,4455,4435,4455,4410,3057
|
|
20250219,092800,671711605,4440,4440,4440,4435,529
|
|
20250219,092700,669363145,4440,4410,4440,4410,939
|
|
20250219,092600,665213720,4410,4400,4410,4400,1149
|
|
20250219,092500,660157040,4415,4430,4450,4405,9443
|
|
20250219,092400,618419955,4415,4415,4430,4415,2556
|
|
20250219,092300,607120175,4415,4375,4415,4360,6723
|
|
20250219,092200,577631745,4360,4385,4385,4360,3102
|
|
20250219,092100,564065540,4385,4380,4385,4365,4245
|
|
20250219,092000,545455020,4365,4355,4385,4355,5015
|
|
20250219,091900,523546820,4355,4345,4370,4335,8909
|
|
20250219,091800,484751885,4350,4355,4355,4335,320
|
|
20250219,091700,483362775,4355,4350,4355,4350,478
|
|
20250219,091600,481281200,4335,4380,4380,4325,5602
|
|
20250219,091500,456888255,4380,4315,4380,4315,6853
|
|
20250219,091400,427125640,4320,4305,4320,4285,4652
|
|
20250219,091300,407140050,4325,4320,4335,4305,3093
|
|
20250219,091200,393782125,4320,4295,4320,4280,3326
|
|
20250219,091100,379487615,4270,4275,4300,4270,4734
|
|
20250219,091000,359261460,4295,4275,4295,4270,11228
|
|
20250219,090900,311283895,4270,4320,4320,4265,12486
|
|
20250219,090800,257843140,4290,4295,4320,4290,12409
|
|
20250219,090700,204497060,4295,4300,4310,4290,4259
|
|
20250219,090600,186185565,4300,4315,4320,4290,2016
|
|
20250219,090500,177511930,4320,4335,4340,4295,14509
|
|
20250219,090400,114948265,4335,4340,4355,4300,4968
|
|
20250219,090300,93483420,4335,4350,4360,4330,3800
|
|
20250219,090200,76960665,4355,4375,4375,4355,853
|
|
20250219,090100,73239030,4335,4350,4380,4325,12751
|
|
20250219,090000,17879150,4345,4400,4400,4340,4067
|