735 lines
37 KiB
CSV
735 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,211200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,211100,13541298375,5020,5020,5020,5020,0
|
|
20250221,211000,13541298375,5020,5020,5020,5020,0
|
|
20250221,210900,13541298375,5020,5020,5020,5020,0
|
|
20250221,210800,13541298375,5020,5020,5020,5020,0
|
|
20250221,210700,13541298375,5020,5020,5020,5020,0
|
|
20250221,210600,13541298375,5020,5020,5020,5020,0
|
|
20250221,210500,13541298375,5020,5020,5020,5020,0
|
|
20250221,210400,13541298375,5020,5020,5020,5020,0
|
|
20250221,210300,13541298375,5020,5020,5020,5020,0
|
|
20250221,210200,13541298375,5020,5020,5020,5020,0
|
|
20250221,210100,13541298375,5020,5020,5020,5020,0
|
|
20250221,210000,13541298375,5020,5020,5020,5020,0
|
|
20250221,205900,13541298375,5020,5020,5020,5020,0
|
|
20250221,205800,13541298375,5020,5020,5020,5020,0
|
|
20250221,205700,13541298375,5020,5020,5020,5020,0
|
|
20250221,205600,13541298375,5020,5020,5020,5020,0
|
|
20250221,205500,13541298375,5020,5020,5020,5020,0
|
|
20250221,205400,13541298375,5020,5020,5020,5020,0
|
|
20250221,205300,13541298375,5020,5020,5020,5020,0
|
|
20250221,205200,13541298375,5020,5020,5020,5020,0
|
|
20250221,205100,13541298375,5020,5020,5020,5020,0
|
|
20250221,205000,13541298375,5020,5020,5020,5020,0
|
|
20250221,204900,13541298375,5020,5020,5020,5020,0
|
|
20250221,204800,13541298375,5020,5020,5020,5020,0
|
|
20250221,204700,13541298375,5020,5020,5020,5020,0
|
|
20250221,204600,13541298375,5020,5020,5020,5020,0
|
|
20250221,204500,13541298375,5020,5020,5020,5020,0
|
|
20250221,204400,13541298375,5020,5020,5020,5020,0
|
|
20250221,204300,13541298375,5020,5020,5020,5020,0
|
|
20250221,204200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,204100,13541298375,5020,5020,5020,5020,0
|
|
20250221,204000,13541298375,5020,5020,5020,5020,0
|
|
20250221,203900,13541298375,5020,5020,5020,5020,0
|
|
20250221,203800,13541298375,5020,5020,5020,5020,0
|
|
20250221,203700,13541298375,5020,5020,5020,5020,0
|
|
20250221,203600,13541298375,5020,5020,5020,5020,0
|
|
20250221,203500,13541298375,5020,5020,5020,5020,0
|
|
20250221,203400,13541298375,5020,5020,5020,5020,0
|
|
20250221,203300,13541298375,5020,5020,5020,5020,0
|
|
20250221,203200,13541298375,5020,5020,5020,5020,0
|
|
20250221,203100,13541298375,5020,5020,5020,5020,0
|
|
20250221,203000,13541298375,5020,5020,5020,5020,0
|
|
20250221,202900,13541298375,5020,5020,5020,5020,0
|
|
20250221,202800,13541298375,5020,5020,5020,5020,0
|
|
20250221,202700,13541298375,5020,5020,5020,5020,0
|
|
20250221,202600,13541298375,5020,5020,5020,5020,0
|
|
20250221,202500,13541298375,5020,5020,5020,5020,0
|
|
20250221,202400,13541298375,5020,5020,5020,5020,0
|
|
20250221,202300,13541298375,5020,5020,5020,5020,0
|
|
20250221,202200,13541298375,5020,5020,5020,5020,0
|
|
20250221,202100,13541298375,5020,5020,5020,5020,0
|
|
20250221,202000,13541298375,5020,5020,5020,5020,0
|
|
20250221,201900,13541298375,5020,5020,5020,5020,0
|
|
20250221,201800,13541298375,5020,5020,5020,5020,0
|
|
20250221,201700,13541298375,5020,5020,5020,5020,0
|
|
20250221,201600,13541298375,5020,5020,5020,5020,0
|
|
20250221,201500,13541298375,5020,5020,5020,5020,0
|
|
20250221,201400,13541298375,5020,5020,5020,5020,0
|
|
20250221,201300,13541298375,5020,5020,5020,5020,0
|
|
20250221,201200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,201100,13541298375,5020,5020,5020,5020,0
|
|
20250221,201000,13541298375,5020,5020,5020,5020,0
|
|
20250221,200900,13541298375,5020,5020,5020,5020,0
|
|
20250221,200800,13541298375,5020,5020,5020,5020,0
|
|
20250221,200700,13541298375,5020,5020,5020,5020,0
|
|
20250221,200600,13541298375,5020,5020,5020,5020,0
|
|
20250221,200500,13541298375,5020,5020,5020,5020,0
|
|
20250221,200400,13541298375,5020,5020,5020,5020,0
|
|
20250221,200300,13541298375,5020,5020,5020,5020,0
|
|
20250221,200200,13541298375,5020,5020,5020,5020,0
|
|
20250221,200100,13541298375,5020,5020,5020,5020,0
|
|
20250221,200000,13541298375,5020,5020,5020,5020,0
|
|
20250221,195900,13541298375,5020,5020,5020,5020,0
|
|
20250221,195800,13541298375,5020,5020,5020,5020,0
|
|
20250221,195700,13541298375,5020,5020,5020,5020,0
|
|
20250221,195600,13541298375,5020,5020,5020,5020,0
|
|
20250221,195500,13541298375,5020,5020,5020,5020,0
|
|
20250221,195400,13541298375,5020,5020,5020,5020,0
|
|
20250221,195300,13541298375,5020,5020,5020,5020,0
|
|
20250221,195200,13541298375,5020,5020,5020,5020,0
|
|
20250221,195100,13541298375,5020,5020,5020,5020,0
|
|
20250221,195000,13541298375,5020,5020,5020,5020,0
|
|
20250221,194900,13541298375,5020,5020,5020,5020,0
|
|
20250221,194800,13541298375,5020,5020,5020,5020,0
|
|
20250221,194700,13541298375,5020,5020,5020,5020,0
|
|
20250221,194600,13541298375,5020,5020,5020,5020,0
|
|
20250221,194500,13541298375,5020,5020,5020,5020,0
|
|
20250221,194400,13541298375,5020,5020,5020,5020,0
|
|
20250221,194300,13541298375,5020,5020,5020,5020,0
|
|
20250221,194200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,194100,13541298375,5020,5020,5020,5020,0
|
|
20250221,194000,13541298375,5020,5020,5020,5020,0
|
|
20250221,193900,13541298375,5020,5020,5020,5020,0
|
|
20250221,193800,13541298375,5020,5020,5020,5020,0
|
|
20250221,193700,13541298375,5020,5020,5020,5020,0
|
|
20250221,193600,13541298375,5020,5020,5020,5020,0
|
|
20250221,193500,13541298375,5020,5020,5020,5020,0
|
|
20250221,193400,13541298375,5020,5020,5020,5020,0
|
|
20250221,193300,13541298375,5020,5020,5020,5020,0
|
|
20250221,193200,13541298375,5020,5020,5020,5020,0
|
|
20250221,193100,13541298375,5020,5020,5020,5020,0
|
|
20250221,193000,13541298375,5020,5020,5020,5020,0
|
|
20250221,192900,13541298375,5020,5020,5020,5020,0
|
|
20250221,192800,13541298375,5020,5020,5020,5020,0
|
|
20250221,192700,13541298375,5020,5020,5020,5020,0
|
|
20250221,192600,13541298375,5020,5020,5020,5020,0
|
|
20250221,192500,13541298375,5020,5020,5020,5020,0
|
|
20250221,192400,13541298375,5020,5020,5020,5020,0
|
|
20250221,192300,13541298375,5020,5020,5020,5020,0
|
|
20250221,192200,13541298375,5020,5020,5020,5020,0
|
|
20250221,192100,13541298375,5020,5020,5020,5020,0
|
|
20250221,192000,13541298375,5020,5020,5020,5020,0
|
|
20250221,191900,13541298375,5020,5020,5020,5020,0
|
|
20250221,191800,13541298375,5020,5020,5020,5020,0
|
|
20250221,191700,13541298375,5020,5020,5020,5020,0
|
|
20250221,191600,13541298375,5020,5020,5020,5020,0
|
|
20250221,191500,13541298375,5020,5020,5020,5020,0
|
|
20250221,191400,13541298375,5020,5020,5020,5020,0
|
|
20250221,191300,13541298375,5020,5020,5020,5020,0
|
|
20250221,191200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,191100,13541298375,5020,5020,5020,5020,0
|
|
20250221,191000,13541298375,5020,5020,5020,5020,0
|
|
20250221,190900,13541298375,5020,5020,5020,5020,0
|
|
20250221,190800,13541298375,5020,5020,5020,5020,0
|
|
20250221,190700,13541298375,5020,5020,5020,5020,0
|
|
20250221,190600,13541298375,5020,5020,5020,5020,0
|
|
20250221,190500,13541298375,5020,5020,5020,5020,0
|
|
20250221,190400,13541298375,5020,5020,5020,5020,0
|
|
20250221,190300,13541298375,5020,5020,5020,5020,0
|
|
20250221,190200,13541298375,5020,5020,5020,5020,0
|
|
20250221,190100,13541298375,5020,5020,5020,5020,0
|
|
20250221,190000,13541298375,5020,5020,5020,5020,0
|
|
20250221,185900,13541298375,5020,5020,5020,5020,0
|
|
20250221,185800,13541298375,5020,5020,5020,5020,0
|
|
20250221,185700,13541298375,5020,5020,5020,5020,0
|
|
20250221,185600,13541298375,5020,5020,5020,5020,0
|
|
20250221,185500,13541298375,5020,5020,5020,5020,0
|
|
20250221,185400,13541298375,5020,5020,5020,5020,0
|
|
20250221,185300,13541298375,5020,5020,5020,5020,0
|
|
20250221,185200,13541298375,5020,5020,5020,5020,0
|
|
20250221,185100,13541298375,5020,5020,5020,5020,0
|
|
20250221,185000,13541298375,5020,5020,5020,5020,0
|
|
20250221,184900,13541298375,5020,5020,5020,5020,0
|
|
20250221,184800,13541298375,5020,5020,5020,5020,0
|
|
20250221,184700,13541298375,5020,5020,5020,5020,0
|
|
20250221,184600,13541298375,5020,5020,5020,5020,0
|
|
20250221,184500,13541298375,5020,5020,5020,5020,0
|
|
20250221,184400,13541298375,5020,5020,5020,5020,0
|
|
20250221,184300,13541298375,5020,5020,5020,5020,0
|
|
20250221,184200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,184100,13541298375,5020,5020,5020,5020,0
|
|
20250221,184000,13541298375,5020,5020,5020,5020,0
|
|
20250221,183900,13541298375,5020,5020,5020,5020,0
|
|
20250221,183800,13541298375,5020,5020,5020,5020,0
|
|
20250221,183700,13541298375,5020,5020,5020,5020,0
|
|
20250221,183600,13541298375,5020,5020,5020,5020,0
|
|
20250221,183500,13541298375,5020,5020,5020,5020,0
|
|
20250221,183400,13541298375,5020,5020,5020,5020,0
|
|
20250221,183300,13541298375,5020,5020,5020,5020,0
|
|
20250221,183200,13541298375,5020,5020,5020,5020,0
|
|
20250221,183100,13541298375,5020,5020,5020,5020,0
|
|
20250221,183000,13541298375,5020,5020,5020,5020,0
|
|
20250221,182900,13541298375,5020,5020,5020,5020,0
|
|
20250221,182800,13541298375,5020,5020,5020,5020,0
|
|
20250221,182700,13541298375,5020,5020,5020,5020,0
|
|
20250221,182600,13541298375,5020,5020,5020,5020,0
|
|
20250221,182500,13541298375,5020,5020,5020,5020,0
|
|
20250221,182400,13541298375,5020,5020,5020,5020,0
|
|
20250221,182300,13541298375,5020,5020,5020,5020,0
|
|
20250221,182200,13541298375,5020,5020,5020,5020,0
|
|
20250221,182100,13541298375,5020,5020,5020,5020,0
|
|
20250221,182000,13541298375,5020,5020,5020,5020,0
|
|
20250221,181900,13541298375,5020,5020,5020,5020,0
|
|
20250221,181800,13541298375,5020,5020,5020,5020,0
|
|
20250221,181700,13541298375,5020,5020,5020,5020,0
|
|
20250221,181600,13541298375,5020,5020,5020,5020,0
|
|
20250221,181500,13541298375,5020,5020,5020,5020,0
|
|
20250221,181400,13541298375,5020,5020,5020,5020,0
|
|
20250221,181300,13541298375,5020,5020,5020,5020,0
|
|
20250221,181200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,181100,13541298375,5020,5020,5020,5020,0
|
|
20250221,181000,13541298375,5020,5020,5020,5020,0
|
|
20250221,180900,13541298375,5020,5020,5020,5020,0
|
|
20250221,180800,13541298375,5020,5020,5020,5020,0
|
|
20250221,180700,13541298375,5020,5020,5020,5020,0
|
|
20250221,180600,13541298375,5020,5020,5020,5020,0
|
|
20250221,180500,13541298375,5020,5020,5020,5020,0
|
|
20250221,180400,13541298375,5020,5020,5020,5020,0
|
|
20250221,180300,13541298375,5020,5020,5020,5020,0
|
|
20250221,180200,13541298375,5020,5020,5020,5020,0
|
|
20250221,180100,13541298375,5020,5020,5020,5020,0
|
|
20250221,180000,13541298375,5020,5020,5020,5020,0
|
|
20250221,175900,13541298375,5020,5020,5020,5020,0
|
|
20250221,175800,13541298375,5020,5020,5020,5020,0
|
|
20250221,175700,13541298375,5020,5020,5020,5020,0
|
|
20250221,175600,13541298375,5020,5020,5020,5020,0
|
|
20250221,175500,13541298375,5020,5020,5020,5020,0
|
|
20250221,175400,13541298375,5020,5020,5020,5020,0
|
|
20250221,175300,13541298375,5020,5020,5020,5020,0
|
|
20250221,175200,13541298375,5020,5020,5020,5020,0
|
|
20250221,175100,13541298375,5020,5020,5020,5020,0
|
|
20250221,175000,13541298375,5020,5020,5020,5020,0
|
|
20250221,174900,13541298375,5020,5020,5020,5020,0
|
|
20250221,174800,13541298375,5020,5020,5020,5020,0
|
|
20250221,174700,13541298375,5020,5020,5020,5020,0
|
|
20250221,174600,13541298375,5020,5020,5020,5020,0
|
|
20250221,174500,13541298375,5020,5020,5020,5020,0
|
|
20250221,174400,13541298375,5020,5020,5020,5020,0
|
|
20250221,174300,13541298375,5020,5020,5020,5020,0
|
|
20250221,174200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,174100,13541298375,5020,5020,5020,5020,0
|
|
20250221,174000,13541298375,5020,5020,5020,5020,0
|
|
20250221,173900,13541298375,5020,5020,5020,5020,0
|
|
20250221,173800,13541298375,5020,5020,5020,5020,0
|
|
20250221,173700,13541298375,5020,5020,5020,5020,0
|
|
20250221,173600,13541298375,5020,5020,5020,5020,0
|
|
20250221,173500,13541298375,5020,5020,5020,5020,0
|
|
20250221,173400,13541298375,5020,5020,5020,5020,0
|
|
20250221,173300,13541298375,5020,5020,5020,5020,0
|
|
20250221,173200,13541298375,5020,5020,5020,5020,0
|
|
20250221,173100,13541298375,5020,5020,5020,5020,0
|
|
20250221,173000,13541298375,5020,5020,5020,5020,0
|
|
20250221,172900,13541298375,5020,5020,5020,5020,0
|
|
20250221,172800,13541298375,5020,5020,5020,5020,0
|
|
20250221,172700,13541298375,5020,5020,5020,5020,0
|
|
20250221,172600,13541298375,5020,5020,5020,5020,0
|
|
20250221,172500,13541298375,5020,5020,5020,5020,0
|
|
20250221,172400,13541298375,5020,5020,5020,5020,0
|
|
20250221,172300,13541298375,5020,5020,5020,5020,0
|
|
20250221,172200,13541298375,5020,5020,5020,5020,0
|
|
20250221,172100,13541298375,5020,5020,5020,5020,0
|
|
20250221,172000,13541298375,5020,5020,5020,5020,0
|
|
20250221,171900,13541298375,5020,5020,5020,5020,0
|
|
20250221,171800,13541298375,5020,5020,5020,5020,0
|
|
20250221,171700,13541298375,5020,5020,5020,5020,0
|
|
20250221,171600,13541298375,5020,5020,5020,5020,0
|
|
20250221,171500,13541298375,5020,5020,5020,5020,0
|
|
20250221,171400,13541298375,5020,5020,5020,5020,0
|
|
20250221,171300,13541298375,5020,5020,5020,5020,0
|
|
20250221,171200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,171100,13541298375,5020,5020,5020,5020,0
|
|
20250221,171000,13541298375,5020,5020,5020,5020,0
|
|
20250221,170900,13541298375,5020,5020,5020,5020,0
|
|
20250221,170800,13541298375,5020,5020,5020,5020,0
|
|
20250221,170700,13541298375,5020,5020,5020,5020,0
|
|
20250221,170600,13541298375,5020,5020,5020,5020,0
|
|
20250221,170500,13541298375,5020,5020,5020,5020,0
|
|
20250221,170400,13541298375,5020,5020,5020,5020,0
|
|
20250221,170300,13541298375,5020,5020,5020,5020,0
|
|
20250221,170200,13541298375,5020,5020,5020,5020,0
|
|
20250221,170100,13541298375,5020,5020,5020,5020,0
|
|
20250221,170000,13541298375,5020,5020,5020,5020,0
|
|
20250221,165900,13541298375,5020,5020,5020,5020,0
|
|
20250221,165800,13541298375,5020,5020,5020,5020,0
|
|
20250221,165700,13541298375,5020,5020,5020,5020,0
|
|
20250221,165600,13541298375,5020,5020,5020,5020,0
|
|
20250221,165500,13541298375,5020,5020,5020,5020,0
|
|
20250221,165400,13541298375,5020,5020,5020,5020,0
|
|
20250221,165300,13541298375,5020,5020,5020,5020,0
|
|
20250221,165200,13541298375,5020,5020,5020,5020,0
|
|
20250221,165100,13541298375,5020,5020,5020,5020,0
|
|
20250221,165000,13541298375,5020,5020,5020,5020,0
|
|
20250221,164900,13541298375,5020,5020,5020,5020,0
|
|
20250221,164800,13541298375,5020,5020,5020,5020,0
|
|
20250221,164700,13541298375,5020,5020,5020,5020,0
|
|
20250221,164600,13541298375,5020,5020,5020,5020,0
|
|
20250221,164500,13541298375,5020,5020,5020,5020,0
|
|
20250221,164400,13541298375,5020,5020,5020,5020,0
|
|
20250221,164300,13541298375,5020,5020,5020,5020,0
|
|
20250221,164200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,164100,13541298375,5020,5020,5020,5020,0
|
|
20250221,164000,13541298375,5020,5020,5020,5020,0
|
|
20250221,163900,13541298375,5020,5020,5020,5020,0
|
|
20250221,163800,13541298375,5020,5020,5020,5020,0
|
|
20250221,163700,13541298375,5020,5020,5020,5020,0
|
|
20250221,163600,13541298375,5020,5020,5020,5020,0
|
|
20250221,163500,13541298375,5020,5020,5020,5020,0
|
|
20250221,163400,13541298375,5020,5020,5020,5020,0
|
|
20250221,163300,13541298375,5020,5020,5020,5020,0
|
|
20250221,163200,13541298375,5020,5020,5020,5020,0
|
|
20250221,163100,13541298375,5020,5020,5020,5020,0
|
|
20250221,163000,13541298375,5020,5020,5020,5020,0
|
|
20250221,162900,13541298375,5020,5020,5020,5020,0
|
|
20250221,162800,13541298375,5020,5020,5020,5020,0
|
|
20250221,162700,13541298375,5020,5020,5020,5020,0
|
|
20250221,162600,13541298375,5020,5020,5020,5020,0
|
|
20250221,162500,13541298375,5020,5020,5020,5020,0
|
|
20250221,162400,13541298375,5020,5020,5020,5020,0
|
|
20250221,162300,13541298375,5020,5020,5020,5020,0
|
|
20250221,162200,13541298375,5020,5020,5020,5020,0
|
|
20250221,162100,13541298375,5020,5020,5020,5020,0
|
|
20250221,162000,13541298375,5020,5020,5020,5020,0
|
|
20250221,161900,13541298375,5020,5020,5020,5020,0
|
|
20250221,161800,13541298375,5020,5020,5020,5020,0
|
|
20250221,161700,13541298375,5020,5020,5020,5020,0
|
|
20250221,161600,13541298375,5020,5020,5020,5020,0
|
|
20250221,161500,13541298375,5020,5020,5020,5020,0
|
|
20250221,161400,13541298375,5020,5020,5020,5020,0
|
|
20250221,161300,13541298375,5020,5020,5020,5020,0
|
|
20250221,161200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,161100,13541298375,5020,5020,5020,5020,0
|
|
20250221,161000,13541298375,5020,5020,5020,5020,0
|
|
20250221,160900,13541298375,5020,5020,5020,5020,0
|
|
20250221,160800,13541298375,5020,5020,5020,5020,0
|
|
20250221,160700,13541298375,5020,5020,5020,5020,0
|
|
20250221,160600,13541298375,5020,5020,5020,5020,0
|
|
20250221,160500,13541298375,5020,5020,5020,5020,0
|
|
20250221,160400,13541298375,5020,5020,5020,5020,0
|
|
20250221,160300,13541298375,5020,5020,5020,5020,0
|
|
20250221,160200,13541298375,5020,5020,5020,5020,0
|
|
20250221,160100,13541298375,5020,5020,5020,5020,0
|
|
20250221,160000,13541298375,5020,5020,5020,5020,0
|
|
20250221,155900,13541298375,5020,5020,5020,5020,0
|
|
20250221,155800,13541298375,5020,5020,5020,5020,0
|
|
20250221,155700,13541298375,5020,5020,5020,5020,0
|
|
20250221,155600,13541298375,5020,5020,5020,5020,0
|
|
20250221,155500,13541298375,5020,5020,5020,5020,0
|
|
20250221,155400,13541298375,5020,5020,5020,5020,0
|
|
20250221,155300,13541298375,5020,5020,5020,5020,0
|
|
20250221,155200,13541298375,5020,5020,5020,5020,0
|
|
20250221,155100,13541298375,5020,5020,5020,5020,0
|
|
20250221,155000,13541298375,5020,5020,5020,5020,0
|
|
20250221,154900,13541298375,5020,5020,5020,5020,0
|
|
20250221,154800,13541298375,5020,5020,5020,5020,0
|
|
20250221,154700,13541298375,5020,5020,5020,5020,0
|
|
20250221,154600,13541298375,5020,5020,5020,5020,0
|
|
20250221,154500,13541298375,5020,5020,5020,5020,0
|
|
20250221,154400,13541298375,5020,5020,5020,5020,0
|
|
20250221,154300,13541298375,5020,5020,5020,5020,0
|
|
20250221,154200,13541298375,5020,5020,5020,5020,37164
|
|
20250221,154100,13541298375,5020,5020,5020,5020,0
|
|
20250221,154000,13541298375,5020,5020,5020,5020,0
|
|
20250221,153900,13541298375,5020,5020,5020,5020,0
|
|
20250221,153800,13541298375,5020,5020,5020,5020,0
|
|
20250221,153700,13541298375,5020,5020,5020,5020,0
|
|
20250221,153600,13541298375,5020,5020,5020,5020,0
|
|
20250221,153500,13541298375,5020,5020,5020,5020,0
|
|
20250221,153400,13541298375,5020,5020,5020,5020,0
|
|
20250221,153300,13541298375,5020,5020,5020,5020,0
|
|
20250221,153200,13541298375,5020,5020,5020,5020,0
|
|
20250221,153100,13541298375,5020,5020,5020,5020,0
|
|
20250221,153000,13541298375,5020,5020,5020,5020,37164
|
|
20250221,152900,13354735095,5020,5020,5020,5020,0
|
|
20250221,152800,13354735095,5020,5020,5020,5020,0
|
|
20250221,152700,13354735095,5020,5020,5020,5020,0
|
|
20250221,152600,13354735095,5020,5020,5020,5020,0
|
|
20250221,152500,13354735095,5020,5020,5020,5020,0
|
|
20250221,152400,13354735095,5020,5020,5020,5020,0
|
|
20250221,152300,13354735095,5020,5020,5020,5020,0
|
|
20250221,152200,13354735095,5020,5020,5020,5020,0
|
|
20250221,152100,13354735095,5020,5020,5020,5020,0
|
|
20250221,152000,13354735095,5020,5020,5020,5020,0
|
|
20250221,151900,13354735095,5020,4995,5020,4995,2376
|
|
20250221,151800,13342838615,5000,4985,5010,4985,5966
|
|
20250221,151700,13313033615,4990,4995,5000,4985,3035
|
|
20250221,151600,13297876500,4995,4990,5000,4990,2370
|
|
20250221,151500,13286036165,4985,5010,5010,4985,2327
|
|
20250221,151400,13274415945,5000,4985,5010,4980,4343
|
|
20250221,151300,13252748860,4985,5010,5020,4985,3878
|
|
20250221,151200,13233363015,5010,5000,5010,4990,2224
|
|
20250221,151100,13222245595,5000,5010,5010,4990,2415
|
|
20250221,151000,13210174900,5020,5010,5020,4995,3105
|
|
20250221,150900,13194612595,5010,4985,5010,4980,4817
|
|
20250221,150800,13170577765,4980,5000,5000,4980,18598
|
|
20250221,150700,13077715955,5000,5010,5030,5000,4846
|
|
20250221,150600,13053445965,5010,5040,5040,5010,5327
|
|
20250221,150500,13026739265,5040,5020,5040,5010,4387
|
|
20250221,150400,13004706245,5020,5040,5050,5020,4217
|
|
20250221,150300,12983483575,5030,5070,5070,5030,2054
|
|
20250221,150200,12973121625,5060,5060,5070,5040,3693
|
|
20250221,150100,12954444025,5050,5040,5060,5040,1478
|
|
20250221,150000,12946975175,5050,5040,5060,5030,2384
|
|
20250221,145900,12934944885,5030,5040,5050,5030,2253
|
|
20250221,145800,12923591615,5050,5050,5070,5050,1741
|
|
20250221,145700,12914785665,5050,5070,5070,5050,125
|
|
20250221,145600,12914154375,5050,5060,5060,5040,8476
|
|
20250221,145500,12871371575,5060,5050,5060,5050,4807
|
|
20250221,145400,12847071165,5050,5080,5080,5050,10459
|
|
20250221,145300,12794160285,5080,5090,5090,5080,1551
|
|
20250221,145200,12786276185,5090,5090,5090,5090,1708
|
|
20250221,145100,12777582465,5090,5100,5100,5090,1312
|
|
20250221,145000,12770900275,5090,5090,5100,5080,2740
|
|
20250221,144900,12756953745,5090,5090,5110,5090,2778
|
|
20250221,144800,12742789975,5110,5080,5110,5080,6438
|
|
20250221,144700,12709973965,5070,5080,5080,5060,963
|
|
20250221,144600,12705092165,5080,5080,5090,5050,3799
|
|
20250221,144500,12685839965,5090,5050,5090,5040,8240
|
|
20250221,144400,12644106695,5040,5040,5050,5020,5718
|
|
20250221,144300,12615342935,5040,5040,5040,5030,1565
|
|
20250221,144200,12607457665,5040,5050,5050,5040,1952
|
|
20250221,144100,12597619015,5050,5050,5060,5040,2201
|
|
20250221,144000,12586504005,5050,5060,5060,5050,1515
|
|
20250221,143900,12578838135,5060,5060,5070,5050,1860
|
|
20250221,143800,12569428775,5060,5050,5070,5050,1864
|
|
20250221,143700,12559996845,5060,5040,5060,5040,3353
|
|
20250221,143600,12543070945,5040,5030,5050,5030,1700
|
|
20250221,143500,12534507635,5030,5050,5050,5030,796
|
|
20250221,143400,12530498785,5050,5040,5050,5040,563
|
|
20250221,143300,12527661185,5040,5040,5060,5040,1691
|
|
20250221,143200,12519127205,5040,5060,5060,5040,1729
|
|
20250221,143100,12510385525,5060,5050,5060,5040,1118
|
|
20250221,143000,12504749875,5040,5050,5060,5040,3293
|
|
20250221,142900,12488142705,5060,5060,5060,5050,587
|
|
20250221,142800,12485174995,5050,5050,5060,5040,1066
|
|
20250221,142700,12479795285,5050,5080,5080,5050,5397
|
|
20250221,142600,12452449435,5070,5060,5070,5060,1269
|
|
20250221,142500,12446017215,5050,5030,5060,5030,7761
|
|
20250221,142400,12406860705,5030,5060,5060,5020,11425
|
|
20250221,142300,12349309235,5040,5050,5060,5040,6013
|
|
20250221,142200,12318982355,5050,5060,5100,5050,5293
|
|
20250221,142100,12292237335,5050,5080,5110,5050,25723
|
|
20250221,142000,12161592675,5080,5090,5090,5080,10915
|
|
20250221,141900,12106126665,5090,5100,5100,5080,3368
|
|
20250221,141800,12088982335,5100,5120,5120,5100,8601
|
|
20250221,141700,12045004605,5120,5120,5130,5120,5393
|
|
20250221,141600,12017371335,5120,5120,5130,5120,1225
|
|
20250221,141500,12011096795,5130,5120,5130,5110,2905
|
|
20250221,141400,11996224955,5130,5130,5140,5110,10016
|
|
20250221,141300,11944874685,5130,5090,5130,5090,2559
|
|
20250221,141200,11931790535,5090,5090,5110,5090,7686
|
|
20250221,141100,11892641665,5110,5060,5120,5050,18002
|
|
20250221,141000,11801110535,5070,5100,5100,5040,13917
|
|
20250221,140900,11730644305,5070,5110,5120,5070,19208
|
|
20250221,140800,11632943555,5110,5140,5140,5110,6886
|
|
20250221,140700,11597650325,5140,5140,5170,5140,7403
|
|
20250221,140600,11559515185,5140,5110,5140,5090,8484
|
|
20250221,140500,11516070195,5090,5130,5140,5080,23913
|
|
20250221,140400,11394053485,5130,5150,5170,5100,6569
|
|
20250221,140300,11360368345,5170,5170,5180,5100,27433
|
|
20250221,140200,11219802115,5150,5150,5190,5150,5817
|
|
20250221,140100,11189756135,5140,5180,5200,5140,18366
|
|
20250221,140000,11094785725,5190,5160,5200,5160,8559
|
|
20250221,135900,11050409245,5160,5180,5200,5160,21364
|
|
20250221,135800,10939931265,5170,5220,5230,5170,21087
|
|
20250221,135700,10830427015,5200,5230,5240,5200,11569
|
|
20250221,135600,10770079705,5250,5230,5250,5230,31048
|
|
20250221,135500,10607266205,5230,5210,5230,5190,26483
|
|
20250221,135400,10469024495,5220,5210,5230,5170,36723
|
|
20250221,135300,10278096055,5220,5190,5240,5170,59200
|
|
20250221,135200,9969843435,5190,5160,5190,5150,34554
|
|
20250221,135100,9790912255,5140,5120,5160,5110,39736
|
|
20250221,135000,9586848085,5120,5080,5120,5080,8594
|
|
20250221,134900,9543048595,5080,5080,5090,5060,1932
|
|
20250221,134800,9533237015,5060,5110,5120,5060,36550
|
|
20250221,134700,9347000955,5110,5100,5120,5090,49639
|
|
20250221,134600,9093739685,5090,5100,5100,5090,5842
|
|
20250221,134500,9063980055,5090,5100,5100,5080,16840
|
|
20250221,134400,8978205965,5100,5080,5100,5070,13854
|
|
20250221,134300,8907728525,5090,5020,5090,5020,51432
|
|
20250221,134200,8648275575,5010,5010,5010,5010,10365
|
|
20250221,134100,8596346925,5010,5010,5010,5010,2488
|
|
20250221,134000,8583882045,5010,5020,5020,5010,4104
|
|
20250221,133900,8563314275,5020,4995,5020,4995,23580
|
|
20250221,133800,8445288010,4995,4975,4995,4975,7943
|
|
20250221,133700,8405652555,4975,4980,4980,4975,77
|
|
20250221,133600,8405269450,4970,4980,4980,4970,1270
|
|
20250221,133500,8398953175,4980,4980,4980,4980,363
|
|
20250221,133400,8397145435,4985,4980,4985,4980,67
|
|
20250221,133300,8396811675,4975,4985,4985,4975,1046
|
|
20250221,133200,8391603080,4980,4975,4980,4975,1161
|
|
20250221,133100,8385825500,4975,4970,4975,4970,1186
|
|
20250221,133000,8379930910,4975,4980,4980,4975,99
|
|
20250221,132900,8379438040,4975,4980,4980,4970,1070
|
|
20250221,132800,8374110035,4980,4985,4985,4980,621
|
|
20250221,132700,8371017410,4990,4990,4990,4980,1251
|
|
20250221,132600,8364779830,4985,4985,4990,4970,5851
|
|
20250221,132500,8335655775,4985,4990,4990,4975,3431
|
|
20250221,132400,8318553505,4985,4980,4985,4980,1814
|
|
20250221,132300,8309513010,4970,4970,4970,4965,643
|
|
20250221,132200,8306317305,4975,4970,4975,4965,1164
|
|
20250221,132100,8300531410,4965,4970,4970,4965,539
|
|
20250221,132000,8297852810,4970,4965,4970,4965,33
|
|
20250221,131900,8297688950,4975,4975,4975,4970,1392
|
|
20250221,131800,8290769250,4975,4985,4985,4975,2314
|
|
20250221,131700,8279244130,4985,4985,4985,4980,1342
|
|
20250221,131600,8272554765,4990,4995,4995,4990,1902
|
|
20250221,131500,8263063180,4995,4985,4995,4985,3098
|
|
20250221,131400,8247593905,4990,4985,4995,4985,3716
|
|
20250221,131300,8229064095,4985,4980,4985,4975,1105
|
|
20250221,131200,8223561185,4980,4980,4980,4980,94
|
|
20250221,131100,8223093065,4980,4975,4980,4970,722
|
|
20250221,131000,8219501110,4975,4970,4975,4970,194
|
|
20250221,130900,8218536780,4970,4970,4970,4970,1
|
|
20250221,130800,8218531810,4975,4980,4980,4975,1001
|
|
20250221,130700,8213551830,4980,4965,4980,4960,2048
|
|
20250221,130600,8203388100,4960,4965,4970,4960,3072
|
|
20250221,130500,8188135610,4960,4950,4960,4950,2294
|
|
20250221,130400,8176778900,4950,4950,4950,4945,283
|
|
20250221,130300,8175378785,4945,4940,4950,4940,952
|
|
20250221,130200,8170675685,4940,4945,4945,4940,1799
|
|
20250221,130100,8161788560,4945,4945,4945,4945,36
|
|
20250221,130000,8161610540,4950,4945,4950,4945,2585
|
|
20250221,125900,8148827710,4945,4950,4950,4945,4536
|
|
20250221,125800,8126395660,4950,4965,4965,4950,4408
|
|
20250221,125700,8104544975,4970,4965,4970,4960,138
|
|
20250221,125600,8103860200,4970,4965,4970,4955,2621
|
|
20250221,125500,8090854260,4960,4960,4960,4960,145
|
|
20250221,125400,8090135060,4960,4960,4960,4960,218
|
|
20250221,125300,8089053780,4960,4960,4960,4960,814
|
|
20250221,125200,8085016340,4965,4970,4970,4965,468
|
|
20250221,125100,8082692125,4970,4975,4975,4970,54
|
|
20250221,125000,8082423735,4985,4985,4985,4955,1981
|
|
20250221,124900,8072580705,4975,4985,4985,4975,2479
|
|
20250221,124800,8060234650,4985,4990,4990,4985,452
|
|
20250221,124700,8057979675,4990,4980,4995,4980,284
|
|
20250221,124600,8056564075,4995,4995,4995,4980,20
|
|
20250221,124500,8056464250,4970,4990,4995,4970,1742
|
|
20250221,124400,8047787330,4995,4990,4995,4990,702
|
|
20250221,124300,8044284340,4985,4990,4990,4985,1526
|
|
20250221,124200,8036672225,4990,4985,4990,4985,485
|
|
20250221,124100,8034252820,4980,4970,4980,4970,2476
|
|
20250221,124000,8021929530,4970,4955,4970,4955,2576
|
|
20250221,123900,8009140550,4960,4955,4960,4955,280
|
|
20250221,123800,8007753095,4955,4960,4960,4955,124
|
|
20250221,123700,8007138320,4965,4940,4965,4940,1763
|
|
20250221,123600,7998419655,4945,4955,4965,4945,5223
|
|
20250221,123500,7972564585,4955,4965,4965,4945,5788
|
|
20250221,123400,7943914025,4955,4965,4975,4955,934
|
|
20250221,123300,7939285460,4975,4980,4980,4960,2925
|
|
20250221,123200,7924769025,4980,4985,4985,4970,2670
|
|
20250221,123100,7911484420,4990,4985,4990,4980,467
|
|
20250221,123000,7909156120,4980,4970,4980,4970,1209
|
|
20250221,122900,7903137350,4990,4975,4990,4970,2493
|
|
20250221,122800,7890736060,4975,4975,5000,4975,2515
|
|
20250221,122700,7878203180,4975,4995,4995,4975,5878
|
|
20250221,122600,7848927235,5000,5000,5000,4995,1902
|
|
20250221,122500,7839426615,5010,5010,5010,5010,30
|
|
20250221,122400,7839276315,4980,5010,5010,4980,3403
|
|
20250221,122300,7822301500,5010,4980,5010,4980,6871
|
|
20250221,122200,7787919155,4980,4990,4995,4980,1202
|
|
20250221,122100,7781930280,4985,4975,4985,4975,1804
|
|
20250221,122000,7772950490,4975,4990,4990,4975,1940
|
|
20250221,121900,7763287935,4995,4995,4995,4990,189
|
|
20250221,121800,7762344360,5000,4990,5000,4990,7
|
|
20250221,121700,7762309420,4995,4995,5000,4985,334
|
|
20250221,121600,7760640695,5000,5000,5010,5000,1273
|
|
20250221,121500,7754275675,5010,5010,5010,5000,3067
|
|
20250221,121400,7738938655,5000,5010,5010,5000,160
|
|
20250221,121300,7738137215,5000,5010,5010,5000,862
|
|
20250221,121200,7733823205,5000,5010,5010,5000,1192
|
|
20250221,121100,7727851355,5010,5020,5020,5010,3455
|
|
20250221,121000,7710508755,5020,4985,5020,4980,11177
|
|
20250221,120900,7654645015,4990,4990,4990,4990,567
|
|
20250221,120800,7651815685,4990,4995,4995,4990,286
|
|
20250221,120700,7650387440,4995,4990,5000,4990,1584
|
|
20250221,120600,7642473860,4995,5000,5000,4990,443
|
|
20250221,120500,7640261690,4990,5010,5010,4990,654
|
|
20250221,120400,7636990745,5010,5000,5010,4990,3156
|
|
20250221,120300,7621195885,5000,4980,5000,4975,7826
|
|
20250221,120200,7582158710,4980,4980,4980,4980,68
|
|
20250221,120100,7581820070,4980,4970,4980,4970,1590
|
|
20250221,120000,7573902945,4975,4970,4975,4970,532
|
|
20250221,115900,7571258270,4975,4985,4985,4975,401
|
|
20250221,115800,7569259400,4985,4985,4985,4985,203
|
|
20250221,115700,7568247445,4995,4955,4995,4950,5910
|
|
20250221,115600,7538866405,4955,4975,4975,4955,669
|
|
20250221,115500,7535548510,4980,4960,4980,4955,490
|
|
20250221,115400,7533119590,4980,4955,4985,4955,450
|
|
20250221,115300,7530889785,4955,4985,4985,4950,6837
|
|
20250221,115200,7496937140,4985,4975,4985,4975,1236
|
|
20250221,115100,7490781300,4975,4980,4980,4965,6939
|
|
20250221,115000,7456294780,4985,4970,4985,4970,745
|
|
20250221,114900,7452584685,4970,4980,4980,4970,317
|
|
20250221,114800,7451006360,4980,4985,4985,4965,2334
|
|
20250221,114700,7439385255,5000,5000,5000,4995,3599
|
|
20250221,114600,7421403120,5000,4980,5000,4980,239
|
|
20250221,114500,7420210460,5000,5000,5010,4985,796
|
|
20250221,114400,7416238190,5010,4970,5020,4970,2954
|
|
20250221,114300,7401439660,4970,4960,5010,4960,6704
|
|
20250221,114200,7367962905,4960,4990,4995,4960,832
|
|
20250221,114100,7363822395,4995,4985,4995,4960,888
|
|
20250221,114000,7359402625,4985,4970,4985,4965,1348
|
|
20250221,113900,7352704135,4970,4980,4980,4970,1197
|
|
20250221,113800,7346749250,4995,4965,4995,4965,4198
|
|
20250221,113700,7325857155,4970,4985,4985,4965,430
|
|
20250221,113600,7323719525,4985,4995,4995,4950,6829
|
|
20250221,113500,7289748200,4995,5010,5010,4995,816
|
|
20250221,113400,7285669280,5010,5000,5010,4995,3009
|
|
20250221,113300,7270628865,5010,5000,5010,5000,2837
|
|
20250221,113200,7256421545,5010,5010,5010,4990,1636
|
|
20250221,113100,7248238310,5010,4970,5010,4970,1534
|
|
20250221,113000,7240560150,5010,5000,5010,4970,9326
|
|
20250221,112900,7194067685,5000,5000,5010,5000,1550
|
|
20250221,112800,7186316725,5010,5000,5010,5000,980
|
|
20250221,112700,7181414875,5010,4980,5010,4975,6392
|
|
20250221,112600,7149507645,4975,4965,5000,4945,10586
|
|
20250221,112500,7096825125,4965,4980,4980,4965,2811
|
|
20250221,112400,7082849820,4980,4990,4995,4980,3085
|
|
20250221,112300,7067478500,4990,4995,5000,4990,4785
|
|
20250221,112200,7043583765,4995,4995,4995,4990,2985
|
|
20250221,112100,7028677400,5000,4995,5010,4995,2221
|
|
20250221,112000,7017574220,5000,5000,5000,4995,3764
|
|
20250221,111900,6998768410,4995,5020,5030,4995,9172
|
|
20250221,111800,6952867775,5020,5050,5060,5010,9881
|
|
20250221,111700,6903132215,5050,5040,5060,5040,20811
|
|
20250221,111600,6798094025,5030,5040,5040,5010,17097
|
|
20250221,111500,6712099115,5050,5040,5050,5030,6408
|
|
20250221,111400,6679801975,5040,5030,5040,5010,10360
|
|
20250221,111300,6627731055,5030,5010,5030,5000,6208
|
|
20250221,111200,6596574155,5010,5000,5020,4995,2977
|
|
20250221,111100,6581684945,5000,5000,5020,5000,10240
|
|
20250221,111000,6530385495,5000,4955,5010,4940,25085
|
|
20250221,110900,6405191745,4955,4980,4985,4950,4950
|
|
20250221,110800,6380630575,4970,4940,4980,4935,4311
|
|
20250221,110700,6359282595,4945,4980,4980,4940,5800
|
|
20250221,110600,6330563165,4980,4965,4990,4965,1361
|
|
20250221,110500,6323786040,4970,4960,4970,4950,3720
|
|
20250221,110400,6305311835,4965,4945,4970,4930,5697
|
|
20250221,110300,6277104640,4965,4935,4965,4930,4532
|
|
20250221,110200,6254671750,4930,5000,5000,4905,20894
|
|
20250221,110100,6150819000,5000,4950,5000,4935,36061
|
|
20250221,110000,5971442520,4950,4875,4950,4875,19062
|
|
20250221,105900,5877715380,4860,4880,4880,4860,2292
|
|
20250221,105800,5866542985,4890,4875,4890,4875,207
|
|
20250221,105700,5865533005,4895,4880,4900,4880,2202
|
|
20250221,105600,5854761110,4875,4890,4890,4860,2063
|
|
20250221,105500,5844724325,4875,4895,4895,4875,1385
|
|
20250221,105400,5837963970,4895,4915,4915,4875,5839
|
|
20250221,105300,5809434100,4915,4900,4920,4900,3112
|
|
20250221,105200,5794162210,4900,4900,4905,4895,2484
|
|
20250221,105100,5781989740,4900,4885,4905,4880,2485
|
|
20250221,105000,5769825435,4885,4875,4920,4875,17945
|
|
20250221,104900,5681905015,4875,4880,4885,4860,7947
|
|
20250221,104800,5643182800,4890,4875,4890,4865,5279
|
|
20250221,104700,5617419390,4875,4850,4875,4850,7767
|
|
20250221,104600,5579651885,4860,4855,4860,4840,5608
|
|
20250221,104500,5552445690,4855,4810,4855,4810,13310
|
|
20250221,104400,5488039335,4810,4790,4815,4785,3407
|
|
20250221,104300,5471681085,4790,4795,4805,4790,2704
|
|
20250221,104200,5458707040,4790,4795,4800,4785,3646
|
|
20250221,104100,5441210230,4800,4770,4800,4765,6134
|
|
20250221,104000,5411871860,4770,4780,4780,4770,1726
|
|
20250221,103900,5403631315,4785,4780,4795,4780,4536
|
|
20250221,103800,5381914255,4775,4745,4775,4745,25187
|
|
20250221,103700,5261978190,4725,4740,4750,4725,527
|
|
20250221,103600,5259484035,4740,4730,4740,4730,298
|
|
20250221,103500,5258073880,4730,4715,4730,4715,601
|
|
20250221,103400,5255238135,4715,4725,4735,4710,4089
|
|
20250221,103300,5235949695,4730,4750,4750,4725,1240
|
|
20250221,103200,5230089400,4755,4750,4755,4735,2820
|
|
20250221,103100,5216716560,4750,4755,4755,4750,45
|
|
20250221,103000,5216502615,4755,4760,4760,4750,1087
|
|
20250221,102900,5211328525,4730,4730,4755,4730,3388
|
|
20250221,102800,5195246005,4720,4725,4730,4715,873
|
|
20250221,102700,5191124805,4730,4745,4745,4720,941
|
|
20250221,102600,5186672280,4745,4710,4750,4710,1134
|
|
20250221,102500,5181324940,4710,4700,4710,4700,514
|
|
20250221,102400,5178906460,4705,4715,4715,4700,8394
|
|
20250221,102300,5139424280,4720,4750,4765,4705,12542
|
|
20250221,102200,5080141255,4765,4750,4765,4750,1400
|
|
20250221,102100,5073490230,4745,4765,4765,4745,306
|
|
20250221,102000,5072036225,4765,4750,4765,4740,10554
|
|
20250221,101900,5021807600,4750,4750,4750,4745,1450
|
|
20250221,101800,5014920105,4750,4740,4750,4740,472
|
|
20250221,101700,5012681205,4755,4755,4760,4740,1168
|
|
20250221,101600,5007135615,4755,4755,4760,4755,465
|
|
20250221,101500,5004922325,4750,4745,4760,4730,2239
|
|
20250221,101400,4994301560,4725,4725,4745,4725,3420
|
|
20250221,101300,4978122030,4725,4720,4725,4720,530
|
|
20250221,101200,4975617790,4725,4715,4730,4715,915
|
|
20250221,101100,4971295975,4715,4715,4715,4710,1076
|
|
20250221,101000,4966223750,4715,4730,4735,4710,3539
|
|
20250221,100900,4949540040,4730,4715,4735,4715,1319
|
|
20250221,100800,4943307485,4725,4695,4725,4695,4918
|
|
20250221,100700,4920191695,4705,4760,4760,4695,20252
|
|
20250221,100600,4824470955,4765,4765,4765,4760,188
|
|
20250221,100500,4823576025,4765,4775,4780,4765,1623
|
|
20250221,100400,4815836085,4785,4785,4790,4785,1038
|
|
20250221,100300,4810864250,4770,4760,4790,4755,1484
|
|
20250221,100200,4803791250,4760,4750,4780,4725,6908
|
|
20250221,100100,4771042790,4750,4790,4795,4745,32630
|
|
20250221,100000,4615634930,4790,4800,4800,4770,9165
|
|
20250221,095900,4571744875,4800,4810,4815,4800,1718
|
|
20250221,095800,4563483970,4810,4815,4815,4810,1467
|
|
20250221,095700,4556422880,4815,4805,4825,4805,3256
|
|
20250221,095600,4540735865,4805,4815,4825,4805,3743
|
|
20250221,095500,4522739160,4825,4830,4850,4810,3824
|
|
20250221,095400,4504247570,4830,4800,4830,4800,3516
|
|
20250221,095300,4487311505,4810,4785,4810,4785,5751
|
|
20250221,095200,4459697215,4785,4770,4785,4770,1042
|
|
20250221,095100,4454715410,4780,4775,4785,4770,2360
|
|
20250221,095000,4443429900,4780,4780,4780,4770,3502
|
|
20250221,094900,4426703505,4780,4745,4780,4745,7738
|
|
20250221,094800,4389896110,4745,4735,4750,4725,3921
|
|
20250221,094700,4371347010,4730,4750,4750,4730,2159
|
|
20250221,094600,4361125610,4735,4745,4750,4735,2310
|
|
20250221,094500,4350175735,4740,4770,4770,4740,6270
|
|
20250221,094400,4320452550,4745,4750,4775,4735,4800
|
|
20250221,094300,4297648785,4750,4770,4795,4750,12988
|
|
20250221,094200,4235884805,4775,4775,4785,4760,10361
|
|
20250221,094100,4186461300,4780,4805,4805,4775,7094
|
|
20250221,094000,4152422650,4810,4805,4810,4805,860
|
|
20250221,093900,4148287915,4805,4810,4810,4805,2220
|
|
20250221,093800,4137619450,4810,4815,4815,4805,2473
|
|
20250221,093700,4125724920,4810,4805,4820,4805,1742
|
|
20250221,093600,4117348225,4810,4825,4825,4775,13414
|
|
20250221,093500,4052982505,4850,4850,4860,4840,4232
|
|
20250221,093400,4032455825,4850,4830,4850,4830,5566
|
|
20250221,093300,4005507070,4825,4810,4825,4785,4541
|
|
20250221,093200,3983686540,4825,4830,4830,4805,2674
|
|
20250221,093100,3970818535,4805,4820,4835,4800,3544
|
|
20250221,093000,3953765330,4810,4820,4820,4785,10667
|
|
20250221,092900,3902486775,4820,4840,4850,4820,4225
|
|
20250221,092800,3882065765,4840,4865,4870,4830,2582
|
|
20250221,092700,3869541905,4865,4880,4885,4835,3485
|
|
20250221,092600,3852567925,4885,4830,4895,4800,19847
|
|
20250221,092500,3756389750,4830,4830,4845,4815,8072
|
|
20250221,092400,3717396390,4825,4800,4865,4775,14309
|
|
20250221,092300,3648293885,4775,4790,4810,4715,25284
|
|
20250221,092200,3527745480,4790,4810,4825,4785,12889
|
|
20250221,092100,3465856700,4810,4860,4865,4790,31594
|
|
20250221,092000,3313768145,4860,4880,4915,4855,17802
|
|
20250221,091900,3226866560,4880,4935,4935,4820,23329
|
|
20250221,091800,3113256150,4905,5080,5080,4900,50178
|
|
20250221,091700,2864210675,5060,5060,5080,5000,48054
|
|
20250221,091600,2621901035,5070,5030,5120,5000,77284
|
|
20250221,091500,2230171885,5000,4995,5040,4970,48084
|
|
20250221,091400,1989334310,4980,4920,5040,4905,77363
|
|
20250221,091300,1603565445,4920,4790,4950,4790,55237
|
|
20250221,091200,1333883470,4810,4830,4850,4790,9052
|
|
20250221,091100,1290301200,4815,4825,4860,4815,18923
|
|
20250221,091000,1198850105,4825,4875,4900,4825,53529
|
|
20250221,090900,938191355,4875,4875,4875,4875,0
|
|
20250221,090800,938191355,4875,4875,4875,4875,0
|
|
20250221,090700,938191355,4875,4740,4875,4740,50964
|
|
20250221,090600,692129975,4740,4740,4800,4705,53879
|
|
20250221,090500,436449880,4740,4655,4740,4640,36046
|
|
20250221,090400,267589715,4655,4640,4660,4600,13902
|
|
20250221,090300,203203480,4635,4585,4645,4555,20111
|
|
20250221,090200,110601185,4585,4570,4635,4560,10651
|
|
20250221,090100,61689020,4560,4470,4595,4460,11465
|
|
20250221,090000,9551195,4450,4435,4450,4435,2143
|