734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,211100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,211000,1239888770,4430,4430,4430,4430,0
|
|
20250220,210900,1239888770,4430,4430,4430,4430,0
|
|
20250220,210800,1239888770,4430,4430,4430,4430,0
|
|
20250220,210700,1239888770,4430,4430,4430,4430,0
|
|
20250220,210600,1239888770,4430,4430,4430,4430,0
|
|
20250220,210500,1239888770,4430,4430,4430,4430,0
|
|
20250220,210400,1239888770,4430,4430,4430,4430,0
|
|
20250220,210300,1239888770,4430,4430,4430,4430,0
|
|
20250220,210200,1239888770,4430,4430,4430,4430,0
|
|
20250220,210100,1239888770,4430,4430,4430,4430,0
|
|
20250220,210000,1239888770,4430,4430,4430,4430,0
|
|
20250220,205900,1239888770,4430,4430,4430,4430,0
|
|
20250220,205800,1239888770,4430,4430,4430,4430,0
|
|
20250220,205700,1239888770,4430,4430,4430,4430,0
|
|
20250220,205600,1239888770,4430,4430,4430,4430,0
|
|
20250220,205500,1239888770,4430,4430,4430,4430,0
|
|
20250220,205400,1239888770,4430,4430,4430,4430,0
|
|
20250220,205300,1239888770,4430,4430,4430,4430,0
|
|
20250220,205200,1239888770,4430,4430,4430,4430,0
|
|
20250220,205100,1239888770,4430,4430,4430,4430,0
|
|
20250220,205000,1239888770,4430,4430,4430,4430,0
|
|
20250220,204900,1239888770,4430,4430,4430,4430,0
|
|
20250220,204800,1239888770,4430,4430,4430,4430,0
|
|
20250220,204700,1239888770,4430,4430,4430,4430,0
|
|
20250220,204600,1239888770,4430,4430,4430,4430,0
|
|
20250220,204500,1239888770,4430,4430,4430,4430,0
|
|
20250220,204400,1239888770,4430,4430,4430,4430,0
|
|
20250220,204300,1239888770,4430,4430,4430,4430,0
|
|
20250220,204200,1239888770,4430,4430,4430,4430,0
|
|
20250220,204100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,204000,1239888770,4430,4430,4430,4430,0
|
|
20250220,203900,1239888770,4430,4430,4430,4430,0
|
|
20250220,203800,1239888770,4430,4430,4430,4430,0
|
|
20250220,203700,1239888770,4430,4430,4430,4430,0
|
|
20250220,203600,1239888770,4430,4430,4430,4430,0
|
|
20250220,203500,1239888770,4430,4430,4430,4430,0
|
|
20250220,203400,1239888770,4430,4430,4430,4430,0
|
|
20250220,203300,1239888770,4430,4430,4430,4430,0
|
|
20250220,203200,1239888770,4430,4430,4430,4430,0
|
|
20250220,203100,1239888770,4430,4430,4430,4430,0
|
|
20250220,203000,1239888770,4430,4430,4430,4430,0
|
|
20250220,202900,1239888770,4430,4430,4430,4430,0
|
|
20250220,202800,1239888770,4430,4430,4430,4430,0
|
|
20250220,202700,1239888770,4430,4430,4430,4430,0
|
|
20250220,202600,1239888770,4430,4430,4430,4430,0
|
|
20250220,202500,1239888770,4430,4430,4430,4430,0
|
|
20250220,202400,1239888770,4430,4430,4430,4430,0
|
|
20250220,202300,1239888770,4430,4430,4430,4430,0
|
|
20250220,202200,1239888770,4430,4430,4430,4430,0
|
|
20250220,202100,1239888770,4430,4430,4430,4430,0
|
|
20250220,202000,1239888770,4430,4430,4430,4430,0
|
|
20250220,201900,1239888770,4430,4430,4430,4430,0
|
|
20250220,201800,1239888770,4430,4430,4430,4430,0
|
|
20250220,201700,1239888770,4430,4430,4430,4430,0
|
|
20250220,201600,1239888770,4430,4430,4430,4430,0
|
|
20250220,201500,1239888770,4430,4430,4430,4430,0
|
|
20250220,201400,1239888770,4430,4430,4430,4430,0
|
|
20250220,201300,1239888770,4430,4430,4430,4430,0
|
|
20250220,201200,1239888770,4430,4430,4430,4430,0
|
|
20250220,201100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,201000,1239888770,4430,4430,4430,4430,0
|
|
20250220,200900,1239888770,4430,4430,4430,4430,0
|
|
20250220,200800,1239888770,4430,4430,4430,4430,0
|
|
20250220,200700,1239888770,4430,4430,4430,4430,0
|
|
20250220,200600,1239888770,4430,4430,4430,4430,0
|
|
20250220,200500,1239888770,4430,4430,4430,4430,0
|
|
20250220,200400,1239888770,4430,4430,4430,4430,0
|
|
20250220,200300,1239888770,4430,4430,4430,4430,0
|
|
20250220,200200,1239888770,4430,4430,4430,4430,0
|
|
20250220,200100,1239888770,4430,4430,4430,4430,0
|
|
20250220,200000,1239888770,4430,4430,4430,4430,0
|
|
20250220,195900,1239888770,4430,4430,4430,4430,0
|
|
20250220,195800,1239888770,4430,4430,4430,4430,0
|
|
20250220,195700,1239888770,4430,4430,4430,4430,0
|
|
20250220,195600,1239888770,4430,4430,4430,4430,0
|
|
20250220,195500,1239888770,4430,4430,4430,4430,0
|
|
20250220,195400,1239888770,4430,4430,4430,4430,0
|
|
20250220,195300,1239888770,4430,4430,4430,4430,0
|
|
20250220,195200,1239888770,4430,4430,4430,4430,0
|
|
20250220,195100,1239888770,4430,4430,4430,4430,0
|
|
20250220,195000,1239888770,4430,4430,4430,4430,0
|
|
20250220,194900,1239888770,4430,4430,4430,4430,0
|
|
20250220,194800,1239888770,4430,4430,4430,4430,0
|
|
20250220,194700,1239888770,4430,4430,4430,4430,0
|
|
20250220,194600,1239888770,4430,4430,4430,4430,0
|
|
20250220,194500,1239888770,4430,4430,4430,4430,0
|
|
20250220,194400,1239888770,4430,4430,4430,4430,0
|
|
20250220,194300,1239888770,4430,4430,4430,4430,0
|
|
20250220,194200,1239888770,4430,4430,4430,4430,0
|
|
20250220,194100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,194000,1239888770,4430,4430,4430,4430,0
|
|
20250220,193900,1239888770,4430,4430,4430,4430,0
|
|
20250220,193800,1239888770,4430,4430,4430,4430,0
|
|
20250220,193700,1239888770,4430,4430,4430,4430,0
|
|
20250220,193600,1239888770,4430,4430,4430,4430,0
|
|
20250220,193500,1239888770,4430,4430,4430,4430,0
|
|
20250220,193400,1239888770,4430,4430,4430,4430,0
|
|
20250220,193300,1239888770,4430,4430,4430,4430,0
|
|
20250220,193200,1239888770,4430,4430,4430,4430,0
|
|
20250220,193100,1239888770,4430,4430,4430,4430,0
|
|
20250220,193000,1239888770,4430,4430,4430,4430,0
|
|
20250220,192900,1239888770,4430,4430,4430,4430,0
|
|
20250220,192800,1239888770,4430,4430,4430,4430,0
|
|
20250220,192700,1239888770,4430,4430,4430,4430,0
|
|
20250220,192600,1239888770,4430,4430,4430,4430,0
|
|
20250220,192500,1239888770,4430,4430,4430,4430,0
|
|
20250220,192400,1239888770,4430,4430,4430,4430,0
|
|
20250220,192300,1239888770,4430,4430,4430,4430,0
|
|
20250220,192200,1239888770,4430,4430,4430,4430,0
|
|
20250220,192100,1239888770,4430,4430,4430,4430,0
|
|
20250220,192000,1239888770,4430,4430,4430,4430,0
|
|
20250220,191900,1239888770,4430,4430,4430,4430,0
|
|
20250220,191800,1239888770,4430,4430,4430,4430,0
|
|
20250220,191700,1239888770,4430,4430,4430,4430,0
|
|
20250220,191600,1239888770,4430,4430,4430,4430,0
|
|
20250220,191500,1239888770,4430,4430,4430,4430,0
|
|
20250220,191400,1239888770,4430,4430,4430,4430,0
|
|
20250220,191300,1239888770,4430,4430,4430,4430,0
|
|
20250220,191200,1239888770,4430,4430,4430,4430,0
|
|
20250220,191100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,191000,1239888770,4430,4430,4430,4430,0
|
|
20250220,190900,1239888770,4430,4430,4430,4430,0
|
|
20250220,190800,1239888770,4430,4430,4430,4430,0
|
|
20250220,190700,1239888770,4430,4430,4430,4430,0
|
|
20250220,190600,1239888770,4430,4430,4430,4430,0
|
|
20250220,190500,1239888770,4430,4430,4430,4430,0
|
|
20250220,190400,1239888770,4430,4430,4430,4430,0
|
|
20250220,190300,1239888770,4430,4430,4430,4430,0
|
|
20250220,190200,1239888770,4430,4430,4430,4430,0
|
|
20250220,190100,1239888770,4430,4430,4430,4430,0
|
|
20250220,190000,1239888770,4430,4430,4430,4430,0
|
|
20250220,185900,1239888770,4430,4430,4430,4430,0
|
|
20250220,185800,1239888770,4430,4430,4430,4430,0
|
|
20250220,185700,1239888770,4430,4430,4430,4430,0
|
|
20250220,185600,1239888770,4430,4430,4430,4430,0
|
|
20250220,185500,1239888770,4430,4430,4430,4430,0
|
|
20250220,185400,1239888770,4430,4430,4430,4430,0
|
|
20250220,185300,1239888770,4430,4430,4430,4430,0
|
|
20250220,185200,1239888770,4430,4430,4430,4430,0
|
|
20250220,185100,1239888770,4430,4430,4430,4430,0
|
|
20250220,185000,1239888770,4430,4430,4430,4430,0
|
|
20250220,184900,1239888770,4430,4430,4430,4430,0
|
|
20250220,184800,1239888770,4430,4430,4430,4430,0
|
|
20250220,184700,1239888770,4430,4430,4430,4430,0
|
|
20250220,184600,1239888770,4430,4430,4430,4430,0
|
|
20250220,184500,1239888770,4430,4430,4430,4430,0
|
|
20250220,184400,1239888770,4430,4430,4430,4430,0
|
|
20250220,184300,1239888770,4430,4430,4430,4430,0
|
|
20250220,184200,1239888770,4430,4430,4430,4430,0
|
|
20250220,184100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,184000,1239888770,4430,4430,4430,4430,0
|
|
20250220,183900,1239888770,4430,4430,4430,4430,0
|
|
20250220,183800,1239888770,4430,4430,4430,4430,0
|
|
20250220,183700,1239888770,4430,4430,4430,4430,0
|
|
20250220,183600,1239888770,4430,4430,4430,4430,0
|
|
20250220,183500,1239888770,4430,4430,4430,4430,0
|
|
20250220,183400,1239888770,4430,4430,4430,4430,0
|
|
20250220,183300,1239888770,4430,4430,4430,4430,0
|
|
20250220,183200,1239888770,4430,4430,4430,4430,0
|
|
20250220,183100,1239888770,4430,4430,4430,4430,0
|
|
20250220,183000,1239888770,4430,4430,4430,4430,0
|
|
20250220,182900,1239888770,4430,4430,4430,4430,0
|
|
20250220,182800,1239888770,4430,4430,4430,4430,0
|
|
20250220,182700,1239888770,4430,4430,4430,4430,0
|
|
20250220,182600,1239888770,4430,4430,4430,4430,0
|
|
20250220,182500,1239888770,4430,4430,4430,4430,0
|
|
20250220,182400,1239888770,4430,4430,4430,4430,0
|
|
20250220,182300,1239888770,4430,4430,4430,4430,0
|
|
20250220,182200,1239888770,4430,4430,4430,4430,0
|
|
20250220,182100,1239888770,4430,4430,4430,4430,0
|
|
20250220,182000,1239888770,4430,4430,4430,4430,0
|
|
20250220,181900,1239888770,4430,4430,4430,4430,0
|
|
20250220,181800,1239888770,4430,4430,4430,4430,0
|
|
20250220,181700,1239888770,4430,4430,4430,4430,0
|
|
20250220,181600,1239888770,4430,4430,4430,4430,0
|
|
20250220,181500,1239888770,4430,4430,4430,4430,0
|
|
20250220,181400,1239888770,4430,4430,4430,4430,0
|
|
20250220,181300,1239888770,4430,4430,4430,4430,0
|
|
20250220,181200,1239888770,4430,4430,4430,4430,0
|
|
20250220,181100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,181000,1239888770,4430,4430,4430,4430,0
|
|
20250220,180900,1239888770,4430,4430,4430,4430,0
|
|
20250220,180800,1239888770,4430,4430,4430,4430,0
|
|
20250220,180700,1239888770,4430,4430,4430,4430,0
|
|
20250220,180600,1239888770,4430,4430,4430,4430,0
|
|
20250220,180500,1239888770,4430,4430,4430,4430,0
|
|
20250220,180400,1239888770,4430,4430,4430,4430,0
|
|
20250220,180300,1239888770,4430,4430,4430,4430,0
|
|
20250220,180200,1239888770,4430,4430,4430,4430,0
|
|
20250220,180100,1239888770,4430,4430,4430,4430,0
|
|
20250220,180000,1239888770,4430,4430,4430,4430,0
|
|
20250220,175900,1239888770,4430,4430,4430,4430,0
|
|
20250220,175800,1239888770,4430,4430,4430,4430,0
|
|
20250220,175700,1239888770,4430,4430,4430,4430,0
|
|
20250220,175600,1239888770,4430,4430,4430,4430,0
|
|
20250220,175500,1239888770,4430,4430,4430,4430,0
|
|
20250220,175400,1239888770,4430,4430,4430,4430,0
|
|
20250220,175300,1239888770,4430,4430,4430,4430,0
|
|
20250220,175200,1239888770,4430,4430,4430,4430,0
|
|
20250220,175100,1239888770,4430,4430,4430,4430,0
|
|
20250220,175000,1239888770,4430,4430,4430,4430,0
|
|
20250220,174900,1239888770,4430,4430,4430,4430,0
|
|
20250220,174800,1239888770,4430,4430,4430,4430,0
|
|
20250220,174700,1239888770,4430,4430,4430,4430,0
|
|
20250220,174600,1239888770,4430,4430,4430,4430,0
|
|
20250220,174500,1239888770,4430,4430,4430,4430,0
|
|
20250220,174400,1239888770,4430,4430,4430,4430,0
|
|
20250220,174300,1239888770,4430,4430,4430,4430,0
|
|
20250220,174200,1239888770,4430,4430,4430,4430,0
|
|
20250220,174100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,174000,1239888770,4430,4430,4430,4430,0
|
|
20250220,173900,1239888770,4430,4430,4430,4430,0
|
|
20250220,173800,1239888770,4430,4430,4430,4430,0
|
|
20250220,173700,1239888770,4430,4430,4430,4430,0
|
|
20250220,173600,1239888770,4430,4430,4430,4430,0
|
|
20250220,173500,1239888770,4430,4430,4430,4430,0
|
|
20250220,173400,1239888770,4430,4430,4430,4430,0
|
|
20250220,173300,1239888770,4430,4430,4430,4430,0
|
|
20250220,173200,1239888770,4430,4430,4430,4430,0
|
|
20250220,173100,1239888770,4430,4430,4430,4430,0
|
|
20250220,173000,1239888770,4430,4430,4430,4430,0
|
|
20250220,172900,1239888770,4430,4430,4430,4430,0
|
|
20250220,172800,1239888770,4430,4430,4430,4430,0
|
|
20250220,172700,1239888770,4430,4430,4430,4430,0
|
|
20250220,172600,1239888770,4430,4430,4430,4430,0
|
|
20250220,172500,1239888770,4430,4430,4430,4430,0
|
|
20250220,172400,1239888770,4430,4430,4430,4430,0
|
|
20250220,172300,1239888770,4430,4430,4430,4430,0
|
|
20250220,172200,1239888770,4430,4430,4430,4430,0
|
|
20250220,172100,1239888770,4430,4430,4430,4430,0
|
|
20250220,172000,1239888770,4430,4430,4430,4430,0
|
|
20250220,171900,1239888770,4430,4430,4430,4430,0
|
|
20250220,171800,1239888770,4430,4430,4430,4430,0
|
|
20250220,171700,1239888770,4430,4430,4430,4430,0
|
|
20250220,171600,1239888770,4430,4430,4430,4430,0
|
|
20250220,171500,1239888770,4430,4430,4430,4430,0
|
|
20250220,171400,1239888770,4430,4430,4430,4430,0
|
|
20250220,171300,1239888770,4430,4430,4430,4430,0
|
|
20250220,171200,1239888770,4430,4430,4430,4430,0
|
|
20250220,171100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,171000,1239888770,4430,4430,4430,4430,0
|
|
20250220,170900,1239888770,4430,4430,4430,4430,0
|
|
20250220,170800,1239888770,4430,4430,4430,4430,0
|
|
20250220,170700,1239888770,4430,4430,4430,4430,0
|
|
20250220,170600,1239888770,4430,4430,4430,4430,0
|
|
20250220,170500,1239888770,4430,4430,4430,4430,0
|
|
20250220,170400,1239888770,4430,4430,4430,4430,0
|
|
20250220,170300,1239888770,4430,4430,4430,4430,0
|
|
20250220,170200,1239888770,4430,4430,4430,4430,0
|
|
20250220,170100,1239888770,4430,4430,4430,4430,0
|
|
20250220,170000,1239888770,4430,4430,4430,4430,0
|
|
20250220,165900,1239888770,4430,4430,4430,4430,0
|
|
20250220,165800,1239888770,4430,4430,4430,4430,0
|
|
20250220,165700,1239888770,4430,4430,4430,4430,0
|
|
20250220,165600,1239888770,4430,4430,4430,4430,0
|
|
20250220,165500,1239888770,4430,4430,4430,4430,0
|
|
20250220,165400,1239888770,4430,4430,4430,4430,0
|
|
20250220,165300,1239888770,4430,4430,4430,4430,0
|
|
20250220,165200,1239888770,4430,4430,4430,4430,0
|
|
20250220,165100,1239888770,4430,4430,4430,4430,0
|
|
20250220,165000,1239888770,4430,4430,4430,4430,0
|
|
20250220,164900,1239888770,4430,4430,4430,4430,0
|
|
20250220,164800,1239888770,4430,4430,4430,4430,0
|
|
20250220,164700,1239888770,4430,4430,4430,4430,0
|
|
20250220,164600,1239888770,4430,4430,4430,4430,0
|
|
20250220,164500,1239888770,4430,4430,4430,4430,0
|
|
20250220,164400,1239888770,4430,4430,4430,4430,0
|
|
20250220,164300,1239888770,4430,4430,4430,4430,0
|
|
20250220,164200,1239888770,4430,4430,4430,4430,0
|
|
20250220,164100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,164000,1239888770,4430,4430,4430,4430,0
|
|
20250220,163900,1239888770,4430,4430,4430,4430,0
|
|
20250220,163800,1239888770,4430,4430,4430,4430,0
|
|
20250220,163700,1239888770,4430,4430,4430,4430,0
|
|
20250220,163600,1239888770,4430,4430,4430,4430,0
|
|
20250220,163500,1239888770,4430,4430,4430,4430,0
|
|
20250220,163400,1239888770,4430,4430,4430,4430,0
|
|
20250220,163300,1239888770,4430,4430,4430,4430,0
|
|
20250220,163200,1239888770,4430,4430,4430,4430,0
|
|
20250220,163100,1239888770,4430,4430,4430,4430,0
|
|
20250220,163000,1239888770,4430,4430,4430,4430,0
|
|
20250220,162900,1239888770,4430,4430,4430,4430,0
|
|
20250220,162800,1239888770,4430,4430,4430,4430,0
|
|
20250220,162700,1239888770,4430,4430,4430,4430,0
|
|
20250220,162600,1239888770,4430,4430,4430,4430,0
|
|
20250220,162500,1239888770,4430,4430,4430,4430,0
|
|
20250220,162400,1239888770,4430,4430,4430,4430,0
|
|
20250220,162300,1239888770,4430,4430,4430,4430,0
|
|
20250220,162200,1239888770,4430,4430,4430,4430,0
|
|
20250220,162100,1239888770,4430,4430,4430,4430,0
|
|
20250220,162000,1239888770,4430,4430,4430,4430,0
|
|
20250220,161900,1239888770,4430,4430,4430,4430,0
|
|
20250220,161800,1239888770,4430,4430,4430,4430,0
|
|
20250220,161700,1239888770,4430,4430,4430,4430,0
|
|
20250220,161600,1239888770,4430,4430,4430,4430,0
|
|
20250220,161500,1239888770,4430,4430,4430,4430,0
|
|
20250220,161400,1239888770,4430,4430,4430,4430,0
|
|
20250220,161300,1239888770,4430,4430,4430,4430,0
|
|
20250220,161200,1239888770,4430,4430,4430,4430,0
|
|
20250220,161100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,161000,1239888770,4430,4430,4430,4430,0
|
|
20250220,160900,1239888770,4430,4430,4430,4430,0
|
|
20250220,160800,1239888770,4430,4430,4430,4430,0
|
|
20250220,160700,1239888770,4430,4430,4430,4430,0
|
|
20250220,160600,1239888770,4430,4430,4430,4430,0
|
|
20250220,160500,1239888770,4430,4430,4430,4430,0
|
|
20250220,160400,1239888770,4430,4430,4430,4430,0
|
|
20250220,160300,1239888770,4430,4430,4430,4430,0
|
|
20250220,160200,1239888770,4430,4430,4430,4430,0
|
|
20250220,160100,1239888770,4430,4430,4430,4430,0
|
|
20250220,160000,1239888770,4430,4430,4430,4430,0
|
|
20250220,155900,1239888770,4430,4430,4430,4430,0
|
|
20250220,155800,1239888770,4430,4430,4430,4430,0
|
|
20250220,155700,1239888770,4430,4430,4430,4430,0
|
|
20250220,155600,1239888770,4430,4430,4430,4430,0
|
|
20250220,155500,1239888770,4430,4430,4430,4430,0
|
|
20250220,155400,1239888770,4430,4430,4430,4430,0
|
|
20250220,155300,1239888770,4430,4430,4430,4430,0
|
|
20250220,155200,1239888770,4430,4430,4430,4430,0
|
|
20250220,155100,1239888770,4430,4430,4430,4430,0
|
|
20250220,155000,1239888770,4430,4430,4430,4430,0
|
|
20250220,154900,1239888770,4430,4430,4430,4430,0
|
|
20250220,154800,1239888770,4430,4430,4430,4430,0
|
|
20250220,154700,1239888770,4430,4430,4430,4430,0
|
|
20250220,154600,1239888770,4430,4430,4430,4430,0
|
|
20250220,154500,1239888770,4430,4430,4430,4430,0
|
|
20250220,154400,1239888770,4430,4430,4430,4430,0
|
|
20250220,154300,1239888770,4430,4430,4430,4430,0
|
|
20250220,154200,1239888770,4430,4430,4430,4430,0
|
|
20250220,154100,1239888770,4430,4430,4430,4430,6329
|
|
20250220,154000,1239888770,4430,4430,4430,4430,0
|
|
20250220,153900,1239888770,4430,4430,4430,4430,0
|
|
20250220,153800,1239888770,4430,4430,4430,4430,0
|
|
20250220,153700,1239888770,4430,4430,4430,4430,0
|
|
20250220,153600,1239888770,4430,4430,4430,4430,0
|
|
20250220,153500,1239888770,4430,4430,4430,4430,0
|
|
20250220,153400,1239888770,4430,4430,4430,4430,0
|
|
20250220,153300,1239888770,4430,4430,4430,4430,0
|
|
20250220,153200,1239888770,4430,4430,4430,4430,0
|
|
20250220,153100,1239888770,4430,4430,4430,4430,0
|
|
20250220,153000,1239888770,4430,4430,4430,4430,6329
|
|
20250220,152900,1211851300,4430,4430,4430,4430,0
|
|
20250220,152800,1211851300,4430,4430,4430,4430,0
|
|
20250220,152700,1211851300,4430,4430,4430,4430,0
|
|
20250220,152600,1211851300,4430,4430,4430,4430,0
|
|
20250220,152500,1211851300,4430,4430,4430,4430,0
|
|
20250220,152400,1211851300,4430,4430,4430,4430,0
|
|
20250220,152300,1211851300,4430,4430,4430,4430,0
|
|
20250220,152200,1211851300,4430,4430,4430,4430,0
|
|
20250220,152100,1211851300,4430,4430,4430,4430,0
|
|
20250220,152000,1211851300,4430,4430,4430,4430,0
|
|
20250220,151900,1211851300,4430,4415,4430,4415,631
|
|
20250220,151800,1209065420,4435,4420,4435,4415,301
|
|
20250220,151700,1207735215,4435,4430,4435,4430,2063
|
|
20250220,151600,1198595260,4430,4430,4430,4430,32
|
|
20250220,151500,1198453500,4430,4415,4430,4415,32
|
|
20250220,151400,1198312190,4420,4430,4430,4420,2020
|
|
20250220,151300,1189383740,4430,4420,4430,4420,17
|
|
20250220,151200,1189308440,4420,4430,4430,4420,15
|
|
20250220,151100,1189242130,4415,4425,4430,4415,832
|
|
20250220,151000,1185565115,4430,4430,4430,4430,0
|
|
20250220,150900,1185565115,4430,4430,4430,4430,2
|
|
20250220,150800,1185556255,4410,4435,4435,4410,7
|
|
20250220,150700,1185525335,4435,4410,4435,4410,14
|
|
20250220,150600,1185463295,4445,4445,4445,4445,0
|
|
20250220,150500,1185463295,4445,4430,4445,4405,2011
|
|
20250220,150400,1176566735,4440,4440,4440,4440,2
|
|
20250220,150300,1176557855,4440,4440,4440,4440,223
|
|
20250220,150200,1175567735,4440,4440,4440,4440,0
|
|
20250220,150100,1175567735,4440,4440,4445,4440,1402
|
|
20250220,150000,1169337345,4440,4440,4440,4440,995
|
|
20250220,145900,1164919545,4420,4430,4435,4420,1528
|
|
20250220,145800,1158156785,4440,4440,4440,4440,1
|
|
20250220,145700,1158152345,4440,4440,4440,4420,137
|
|
20250220,145600,1157546745,4440,4420,4445,4420,102
|
|
20250220,145500,1157093880,4420,4445,4445,4420,3702
|
|
20250220,145400,1140694445,4445,4430,4445,4430,538
|
|
20250220,145300,1138305830,4440,4430,4440,4430,33
|
|
20250220,145200,1138159630,4440,4440,4440,4440,2
|
|
20250220,145100,1138150750,4435,4435,4435,4435,139
|
|
20250220,145000,1137534285,4440,4435,4440,4435,946
|
|
20250220,144900,1133338765,4435,4435,4435,4435,0
|
|
20250220,144800,1133338765,4435,4435,4435,4435,1
|
|
20250220,144700,1133334330,4435,4435,4445,4435,672
|
|
20250220,144600,1130353920,4445,4445,4445,4445,3
|
|
20250220,144500,1130340585,4445,4440,4445,4440,1314
|
|
20250220,144400,1124503240,4440,4430,4440,4430,558
|
|
20250220,144300,1122026950,4435,4435,4435,4435,23
|
|
20250220,144200,1121924945,4435,4430,4435,4430,2206
|
|
20250220,144100,1112143040,4435,4430,4435,4430,1990
|
|
20250220,144000,1103327150,4430,4430,4435,4430,3163
|
|
20250220,143900,1089315055,4435,4435,4435,4435,5
|
|
20250220,143800,1089292880,4440,4435,4440,4435,204
|
|
20250220,143700,1088388130,4440,4430,4440,4430,1218
|
|
20250220,143600,1082988545,4430,4415,4430,4415,1569
|
|
20250220,143500,1076050505,4415,4415,4415,4415,4
|
|
20250220,143400,1076032845,4415,4405,4415,4405,1501
|
|
20250220,143300,1069418430,4400,4395,4400,4395,2953
|
|
20250220,143200,1056433230,4400,4400,4405,4395,3582
|
|
20250220,143100,1040672600,4405,4400,4405,4400,53
|
|
20250220,143000,1040439375,4415,4415,4415,4415,0
|
|
20250220,142900,1040439375,4415,4410,4415,4410,300
|
|
20250220,142800,1039115115,4415,4415,4415,4415,30
|
|
20250220,142700,1038982665,4415,4415,4415,4395,1352
|
|
20250220,142600,1033040335,4400,4400,4400,4400,1136
|
|
20250220,142500,1028041935,4400,4400,4400,4400,69
|
|
20250220,142400,1027738335,4415,4415,4415,4415,1
|
|
20250220,142300,1027733920,4410,4405,4410,4405,746
|
|
20250220,142200,1024444080,4405,4410,4410,4405,524
|
|
20250220,142100,1022135720,4410,4410,4410,4410,1
|
|
20250220,142000,1022131310,4400,4400,4400,4400,4426
|
|
20250220,141900,1002656910,4390,4390,4390,4390,103
|
|
20250220,141800,1002204740,4405,4405,4405,4405,503
|
|
20250220,141700,999989025,4390,4395,4405,4390,2131
|
|
20250220,141600,990626460,4395,4395,4395,4395,11
|
|
20250220,141500,990578115,4405,4405,4405,4400,354
|
|
20250220,141400,989019715,4410,4405,4420,4400,1576
|
|
20250220,141300,982081780,4410,4405,4420,4405,8
|
|
20250220,141200,982046490,4420,4415,4420,4415,102
|
|
20250220,141100,981595655,4415,4405,4415,4405,2
|
|
20250220,141000,981586835,4415,4415,4415,4415,3
|
|
20250220,140900,981573590,4415,4415,4415,4415,110
|
|
20250220,140800,981087940,4415,4415,4415,4415,199
|
|
20250220,140700,980209355,4415,4415,4415,4415,14
|
|
20250220,140600,980147545,4405,4405,4405,4405,25
|
|
20250220,140500,980037420,4415,4420,4420,4415,201
|
|
20250220,140400,979150000,4420,4420,4420,4420,100
|
|
20250220,140300,978708000,4420,4410,4420,4410,373
|
|
20250220,140200,977062055,4410,4415,4415,4410,2025
|
|
20250220,140100,968131695,4415,4420,4420,4415,211
|
|
20250220,140000,967200080,4420,4410,4420,4410,2153
|
|
20250220,135900,957693695,4415,4415,4415,4415,500
|
|
20250220,135800,955486195,4415,4410,4415,4400,935
|
|
20250220,135700,951366840,4410,4410,4410,4410,0
|
|
20250220,135600,951366840,4410,4415,4415,4410,501
|
|
20250220,135500,949157425,4400,4405,4415,4400,2622
|
|
20250220,135400,937617230,4405,4400,4405,4400,12
|
|
20250220,135300,937564420,4390,4405,4405,4390,9540
|
|
20250220,135200,895681795,4395,4400,4405,4395,220
|
|
20250220,135100,894712970,4405,4405,4405,4405,0
|
|
20250220,135000,894712970,4405,4405,4405,4405,1
|
|
20250220,134900,894708565,4400,4400,4400,4400,500
|
|
20250220,134800,892508565,4400,4400,4400,4400,228
|
|
20250220,134700,891505365,4400,4400,4400,4400,0
|
|
20250220,134600,891505365,4400,4405,4405,4400,1863
|
|
20250220,134500,883307885,4400,4405,4405,4400,602
|
|
20250220,134400,880658575,4405,4405,4405,4405,134
|
|
20250220,134300,880068305,4405,4400,4405,4385,734
|
|
20250220,134200,876846215,4385,4385,4385,4385,0
|
|
20250220,134100,876846215,4385,4390,4390,4385,1326
|
|
20250220,134000,871031605,4390,4400,4400,4390,81
|
|
20250220,133900,870675705,4400,4400,4400,4400,203
|
|
20250220,133800,869782505,4400,4400,4400,4400,83
|
|
20250220,133700,869417305,4385,4390,4390,4385,506
|
|
20250220,133600,867197465,4390,4395,4395,4390,456
|
|
20250220,133500,865195590,4400,4400,4400,4400,18
|
|
20250220,133400,865116390,4400,4400,4400,4400,300
|
|
20250220,133300,863796390,4400,4400,4400,4400,1
|
|
20250220,133200,863791990,4390,4390,4390,4390,100
|
|
20250220,133100,863352990,4385,4385,4385,4385,200
|
|
20250220,133000,862475990,4385,4385,4385,4385,9
|
|
20250220,132900,862436525,4390,4420,4420,4390,2787
|
|
20250220,132800,850177815,4400,4415,4420,4400,1762
|
|
20250220,132700,842407880,4410,4420,4420,4410,1366
|
|
20250220,132600,836379410,4435,4435,4435,4435,0
|
|
20250220,132500,836379410,4435,4435,4435,4435,0
|
|
20250220,132400,836379410,4435,4435,4435,4435,0
|
|
20250220,132300,836379410,4435,4435,4435,4435,0
|
|
20250220,132200,836379410,4435,4435,4435,4435,26
|
|
20250220,132100,836264100,4440,4440,4440,4440,0
|
|
20250220,132000,836264100,4440,4425,4440,4425,52
|
|
20250220,131900,836033985,4435,4440,4440,4435,387
|
|
20250220,131800,834317575,4435,4440,4440,4435,113
|
|
20250220,131700,833816355,4440,4435,4440,4435,740
|
|
20250220,131600,830530800,4435,4435,4435,4435,517
|
|
20250220,131500,828237905,4435,4435,4435,4435,1
|
|
20250220,131400,828233470,4435,4435,4435,4435,80
|
|
20250220,131300,827878670,4435,4440,4440,4420,674
|
|
20250220,131200,824896605,4435,4435,4435,4435,1
|
|
20250220,131100,824892170,4435,4440,4440,4435,122
|
|
20250220,131000,824350595,4435,4435,4435,4435,252
|
|
20250220,130900,823232975,4435,4435,4435,4435,5
|
|
20250220,130800,823210800,4435,4430,4435,4430,8
|
|
20250220,130700,823175325,4420,4420,4420,4420,191
|
|
20250220,130600,822331105,4420,4415,4420,4415,558
|
|
20250220,130500,819867530,4420,4420,4420,4420,128
|
|
20250220,130400,819301770,4435,4435,4435,4435,0
|
|
20250220,130300,819301770,4435,4435,4435,4435,20
|
|
20250220,130200,819213070,4435,4435,4435,4435,0
|
|
20250220,130100,819213070,4435,4435,4435,4435,144
|
|
20250220,130000,818574430,4435,4435,4435,4435,1
|
|
20250220,125900,818569995,4415,4420,4420,4415,2028
|
|
20250220,125800,809611320,4435,4435,4435,4435,0
|
|
20250220,125700,809611320,4435,4430,4435,4430,120
|
|
20250220,125600,809079170,4430,4430,4430,4430,1
|
|
20250220,125500,809074740,4425,4425,4425,4425,200
|
|
20250220,125400,808189740,4430,4430,4430,4430,1
|
|
20250220,125300,808185310,4420,4420,4420,4420,0
|
|
20250220,125200,808185310,4420,4420,4420,4420,100
|
|
20250220,125100,807743310,4430,4430,4430,4430,0
|
|
20250220,125000,807743310,4430,4430,4430,4430,0
|
|
20250220,124900,807743310,4430,4430,4430,4430,10
|
|
20250220,124800,807699010,4430,4430,4430,4430,0
|
|
20250220,124700,807699010,4430,4430,4430,4430,0
|
|
20250220,124600,807699010,4430,4430,4430,4430,1
|
|
20250220,124500,807694580,4415,4415,4415,4415,195
|
|
20250220,124400,806833655,4430,4430,4430,4430,0
|
|
20250220,124300,806833655,4430,4430,4430,4430,0
|
|
20250220,124200,806833655,4430,4430,4430,4430,1
|
|
20250220,124100,806829225,4420,4420,4420,4420,60
|
|
20250220,124000,806564025,4420,4420,4420,4420,47
|
|
20250220,123900,806356285,4420,4420,4420,4420,0
|
|
20250220,123800,806356285,4420,4420,4420,4420,11
|
|
20250220,123700,806307665,4420,4420,4420,4420,0
|
|
20250220,123600,806307665,4420,4420,4420,4420,0
|
|
20250220,123500,806307665,4420,4420,4420,4420,1
|
|
20250220,123400,806303245,4420,4420,4420,4420,4
|
|
20250220,123300,806285565,4415,4415,4420,4415,1076
|
|
20250220,123200,801535015,4415,4415,4415,4415,1
|
|
20250220,123100,801530600,4415,4415,4415,4415,348
|
|
20250220,123000,799994180,4415,4415,4415,4415,2
|
|
20250220,122900,799985350,4415,4410,4415,4410,51
|
|
20250220,122800,799760435,4415,4415,4415,4415,0
|
|
20250220,122700,799760435,4415,4415,4415,4415,16
|
|
20250220,122600,799689795,4415,4415,4415,4415,17
|
|
20250220,122500,799614740,4415,4415,4415,4415,0
|
|
20250220,122400,799614740,4415,4410,4415,4410,3
|
|
20250220,122300,799601500,4405,4405,4405,4405,0
|
|
20250220,122200,799601500,4405,4405,4405,4405,214
|
|
20250220,122100,798658830,4405,4410,4410,4405,267
|
|
20250220,122000,797482315,4410,4405,4410,4405,11
|
|
20250220,121900,797433855,4410,4410,4410,4410,200
|
|
20250220,121800,796551855,4410,4405,4410,4405,205
|
|
20250220,121700,795648825,4405,4415,4415,4400,2349
|
|
20250220,121600,785306445,4410,4415,4415,4410,160
|
|
20250220,121500,784600825,4415,4415,4415,4415,120
|
|
20250220,121400,784071025,4415,4415,4415,4415,10
|
|
20250220,121300,784026875,4415,4415,4415,4415,0
|
|
20250220,121200,784026875,4415,4415,4415,4415,0
|
|
20250220,121100,784026875,4415,4415,4415,4415,0
|
|
20250220,121000,784026875,4415,4415,4415,4415,2
|
|
20250220,120900,784018045,4410,4410,4410,4410,100
|
|
20250220,120800,783577045,4415,4415,4415,4415,0
|
|
20250220,120700,783577045,4415,4415,4415,4415,18
|
|
20250220,120600,783497575,4410,4410,4410,4410,8
|
|
20250220,120500,783462295,4430,4430,4430,4430,0
|
|
20250220,120400,783462295,4430,4415,4430,4415,579
|
|
20250220,120300,780905995,4435,4440,4440,4435,138
|
|
20250220,120200,780293775,4440,4440,4440,4440,6
|
|
20250220,120100,780267135,4420,4425,4445,4420,590
|
|
20250220,120000,777658455,4450,4450,4450,4450,76
|
|
20250220,115900,777320255,4450,4450,4450,4450,2
|
|
20250220,115800,777311355,4450,4450,4450,4450,0
|
|
20250220,115700,777311355,4450,4450,4450,4450,5
|
|
20250220,115600,777289105,4455,4425,4455,4425,201
|
|
20250220,115500,776399650,4455,4420,4455,4420,5751
|
|
20250220,115400,750828630,4425,4425,4425,4425,1
|
|
20250220,115300,750824205,4415,4415,4415,4415,53
|
|
20250220,115200,750590210,4420,4420,4425,4420,115
|
|
20250220,115100,750081880,4420,4420,4420,4420,4
|
|
20250220,115000,750064200,4420,4415,4420,4415,837
|
|
20250220,114900,746368825,4420,4415,4420,4415,238
|
|
20250220,114800,745317865,4420,4420,4420,4420,2
|
|
20250220,114700,745309025,4420,4420,4420,4420,0
|
|
20250220,114600,745309025,4420,4420,4420,4420,1
|
|
20250220,114500,745304605,4420,4420,4420,4420,76
|
|
20250220,114400,744968685,4420,4425,4425,4420,26
|
|
20250220,114300,744853750,4425,4420,4425,4420,227
|
|
20250220,114200,743850370,4420,4420,4420,4420,20
|
|
20250220,114100,743761970,4420,4420,4420,4420,0
|
|
20250220,114000,743761970,4420,4410,4420,4410,1506
|
|
20250220,113900,737105960,4420,4410,4420,4410,707
|
|
20250220,113800,733988060,4410,4405,4410,4405,450
|
|
20250220,113700,732005800,4400,4400,4400,4400,0
|
|
20250220,113600,732005800,4400,4400,4400,4400,201
|
|
20250220,113500,731121400,4400,4390,4400,4390,111
|
|
20250220,113400,730633190,4385,4390,4390,4385,360
|
|
20250220,113300,729054585,4405,4405,4405,4395,75
|
|
20250220,113200,728724220,4405,4405,4405,4390,118
|
|
20250220,113100,728205020,4385,4395,4395,4385,3300
|
|
20250220,113000,713720765,4395,4410,4410,4395,872
|
|
20250220,112900,709887650,4410,4410,4410,4410,0
|
|
20250220,112800,709887650,4410,4410,4410,4410,1
|
|
20250220,112700,709883240,4395,4405,4405,4395,285
|
|
20250220,112600,708629230,4405,4405,4405,4405,726
|
|
20250220,112500,705431200,4405,4405,4405,4405,72
|
|
20250220,112400,705114040,4405,4405,4405,4405,107
|
|
20250220,112300,704642705,4400,4400,4400,4400,486
|
|
20250220,112200,702504305,4400,4400,4400,4390,84
|
|
20250220,112100,702135525,4390,4395,4395,4390,1551
|
|
20250220,112000,695323935,4400,4400,4405,4400,1824
|
|
20250220,111900,687298330,4400,4420,4420,4400,1760
|
|
20250220,111800,679546125,4420,4420,4420,4420,501
|
|
20250220,111700,677331705,4405,4420,4420,4405,11
|
|
20250220,111600,677283100,4420,4405,4420,4405,378
|
|
20250220,111500,675617560,4410,4410,4425,4410,814
|
|
20250220,111400,672027805,4425,4430,4430,4415,337
|
|
20250220,111300,670539925,4430,4415,4430,4415,204
|
|
20250220,111200,669639115,4430,4430,4430,4430,50
|
|
20250220,111100,669417615,4435,4435,4435,4435,10
|
|
20250220,111000,669373265,4435,4430,4435,4415,3357
|
|
20250220,110900,654516675,4445,4440,4445,4430,583
|
|
20250220,110800,651931075,4445,4445,4445,4445,0
|
|
20250220,110700,651931075,4445,4445,4445,4445,1
|
|
20250220,110600,651926630,4440,4440,4445,4440,650
|
|
20250220,110500,649040605,4445,4455,4455,4445,2018
|
|
20250220,110400,640061910,4455,4460,4460,4455,165
|
|
20250220,110300,639326760,4460,4460,4460,4460,50
|
|
20250220,110200,639103760,4460,4460,4460,4460,5
|
|
20250220,110100,639081460,4460,4450,4460,4450,493
|
|
20250220,110000,636885690,4465,4460,4465,4450,1145
|
|
20250220,105900,631786700,4470,4460,4470,4460,351
|
|
20250220,105800,630221230,4460,4460,4460,4460,10
|
|
20250220,105700,630176630,4475,4465,4475,4465,1937
|
|
20250220,105600,621518250,4470,4470,4475,4470,827
|
|
20250220,105500,617821525,4475,4465,4475,4465,2166
|
|
20250220,105400,608140345,4465,4470,4470,4465,58
|
|
20250220,105300,607881350,4470,4470,4470,4465,28
|
|
20250220,105200,607756240,4465,4465,4465,4460,69
|
|
20250220,105100,607448160,4465,4465,4470,4450,1546
|
|
20250220,105000,600551775,4465,4465,4465,4465,304
|
|
20250220,104900,599194415,4465,4465,4475,4465,795
|
|
20250220,104800,595641405,4470,4470,4470,4470,60
|
|
20250220,104700,595373205,4470,4470,4470,4470,14
|
|
20250220,104600,595310625,4470,4470,4470,4470,3
|
|
20250220,104500,595297215,4470,4470,4470,4470,322
|
|
20250220,104400,593857875,4470,4470,4475,4470,48
|
|
20250220,104300,593643150,4470,4470,4470,4470,69
|
|
20250220,104200,593334720,4470,4470,4470,4470,26
|
|
20250220,104100,593218500,4460,4460,4460,4460,0
|
|
20250220,104000,593218500,4460,4460,4475,4460,165
|
|
20250220,103900,592482585,4475,4475,4475,4475,100
|
|
20250220,103800,592035085,4480,4490,4490,4450,1349
|
|
20250220,103700,586004115,4470,4485,4485,4470,1442
|
|
20250220,103600,579544585,4485,4465,4485,4465,1879
|
|
20250220,103500,571135950,4450,4470,4470,4450,371
|
|
20250220,103400,569483365,4470,4465,4470,4465,422
|
|
20250220,103300,567598525,4460,4450,4460,4440,2817
|
|
20250220,103200,555053780,4450,4440,4450,4440,237
|
|
20250220,103100,554001480,4440,4440,4440,4435,26
|
|
20250220,103000,553886090,4435,4435,4435,4435,4
|
|
20250220,102900,553868350,4450,4450,4450,4450,0
|
|
20250220,102800,553868350,4450,4450,4450,4450,302
|
|
20250220,102700,552524450,4435,4450,4450,4435,8
|
|
20250220,102600,552488865,4450,4450,4450,4450,11
|
|
20250220,102500,552439915,4450,4450,4450,4450,33
|
|
20250220,102400,552293065,4445,4445,4445,4445,716
|
|
20250220,102300,549110445,4445,4430,4445,4430,1988
|
|
20250220,102200,540291065,4430,4440,4440,4430,680
|
|
20250220,102100,537273145,4440,4445,4445,4430,1037
|
|
20250220,102000,532674950,4440,4445,4445,4440,22
|
|
20250220,101900,532577165,4450,4445,4450,4445,1310
|
|
20250220,101800,526754210,4445,4445,4445,4440,724
|
|
20250220,101700,523537030,4445,4440,4445,4440,404
|
|
20250220,101600,521742750,4425,4440,4445,4425,677
|
|
20250220,101500,518737465,4415,4415,4415,4415,1854
|
|
20250220,101400,510552055,4415,4450,4455,4415,667
|
|
20250220,101300,507586820,4450,4445,4450,4445,563
|
|
20250220,101200,505082225,4425,4400,4435,4400,728
|
|
20250220,101100,501865545,4400,4425,4430,4400,1723
|
|
20250220,101000,494272130,4425,4415,4425,4415,177
|
|
20250220,100900,493490475,4415,4415,4415,4415,11
|
|
20250220,100800,493441910,4415,4400,4415,4400,9
|
|
20250220,100700,493402250,4405,4405,4405,4405,198
|
|
20250220,100600,492530060,4405,4410,4410,4400,1097
|
|
20250220,100500,487692770,4410,4400,4410,4400,31
|
|
20250220,100400,487556280,4400,4410,4410,4400,56
|
|
20250220,100300,487309870,4410,4415,4415,4410,183
|
|
20250220,100200,486501930,4415,4400,4415,4400,563
|
|
20250220,100100,484020525,4400,4400,4400,4400,150
|
|
20250220,100000,483360525,4400,4375,4400,4370,2311
|
|
20250220,095900,473230690,4375,4375,4375,4370,205
|
|
20250220,095800,472333820,4375,4385,4385,4375,853
|
|
20250220,095700,468601440,4385,4380,4385,4380,115
|
|
20250220,095600,468097725,4390,4375,4390,4375,244
|
|
20250220,095500,467030150,4375,4380,4380,4375,889
|
|
20250220,095400,463138350,4395,4395,4395,4395,36
|
|
20250220,095300,462980130,4395,4395,4395,4395,21
|
|
20250220,095200,462887835,4395,4390,4395,4390,522
|
|
20250220,095100,460596245,4390,4380,4390,4380,1685
|
|
20250220,095000,453215095,4380,4390,4390,4380,390
|
|
20250220,094900,451506875,4395,4390,4395,4375,2283
|
|
20250220,094800,441495270,4390,4370,4390,4370,658
|
|
20250220,094700,438617620,4370,4365,4385,4365,741
|
|
20250220,094600,435379105,4365,4360,4380,4360,949
|
|
20250220,094500,431234485,4370,4370,4370,4355,5637
|
|
20250220,094400,406645340,4370,4380,4380,4370,7376
|
|
20250220,094300,374376070,4380,4390,4405,4380,2205
|
|
20250220,094200,364703275,4405,4410,4410,4395,926
|
|
20250220,094100,360632130,4410,4395,4410,4390,22
|
|
20250220,094000,360535385,4420,4405,4430,4395,2745
|
|
20250220,093900,348458695,4430,4430,4430,4415,35
|
|
20250220,093800,348304125,4425,4430,4430,4405,218
|
|
20250220,093700,347342695,4425,4435,4435,4425,28
|
|
20250220,093600,347218655,4425,4415,4425,4415,190
|
|
20250220,093500,346379020,4425,4420,4425,4400,666
|
|
20250220,093400,343444995,4415,4420,4420,4400,5662
|
|
20250220,093300,318504955,4420,4405,4420,4400,1303
|
|
20250220,093200,312766320,4420,4400,4420,4400,264
|
|
20250220,093100,311602045,4400,4390,4405,4390,2591
|
|
20250220,093000,300208280,4400,4385,4400,4385,1791
|
|
20250220,092900,292353125,4385,4400,4400,4385,687
|
|
20250220,092800,289337785,4390,4400,4400,4390,130
|
|
20250220,092700,288766485,4400,4395,4400,4375,4011
|
|
20250220,092600,271184405,4395,4415,4415,4395,5620
|
|
20250220,092500,246448785,4405,4415,4445,4405,1137
|
|
20250220,092400,241432995,4415,4470,4470,4415,1644
|
|
20250220,092300,234149840,4470,4470,4470,4470,61
|
|
20250220,092200,233877170,4470,4470,4470,4450,3937
|
|
20250220,092100,216335440,4470,4470,4470,4470,768
|
|
20250220,092000,212902480,4445,4435,4455,4430,7376
|
|
20250220,091900,180210655,4435,4440,4440,4415,2212
|
|
20250220,091800,170424575,4445,4430,4445,4430,141
|
|
20250220,091700,169799915,4450,4425,4455,4425,3965
|
|
20250220,091600,152158130,4450,4425,4450,4425,467
|
|
20250220,091500,150084155,4455,4455,4455,4450,251
|
|
20250220,091400,148966220,4460,4435,4460,4435,1855
|
|
20250220,091300,140730220,4435,4415,4440,4405,2926
|
|
20250220,091200,127825865,4415,4425,4430,4405,5436
|
|
20250220,091100,103812020,4445,4435,4465,4430,1576
|
|
20250220,091000,96829945,4460,4465,4465,4440,3888
|
|
20250220,090900,79527585,4465,4465,4480,4465,469
|
|
20250220,090800,77433080,4465,4460,4465,4455,441
|
|
20250220,090700,75466855,4455,4470,4470,4455,933
|
|
20250220,090600,71307160,4470,4470,4490,4470,1241
|
|
20250220,090500,65759455,4470,4450,4470,4440,891
|
|
20250220,090400,61792945,4455,4510,4510,4450,3159
|
|
20250220,090300,47659605,4500,4500,4510,4500,3581
|
|
20250220,090200,31541670,4500,4445,4530,4440,3102
|
|
20250220,090100,17660755,4445,4475,4485,4440,1014
|
|
20250220,090000,13142365,4485,4475,4485,4440,2567
|