737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,211400,225276280,3480,3480,3480,3480,423
|
|
20250212,211300,225276280,3480,3480,3480,3480,0
|
|
20250212,211200,225276280,3480,3480,3480,3480,0
|
|
20250212,211100,225276280,3480,3480,3480,3480,0
|
|
20250212,211000,225276280,3480,3480,3480,3480,0
|
|
20250212,210900,225276280,3480,3480,3480,3480,0
|
|
20250212,210800,225276280,3480,3480,3480,3480,0
|
|
20250212,210700,225276280,3480,3480,3480,3480,0
|
|
20250212,210600,225276280,3480,3480,3480,3480,0
|
|
20250212,210500,225276280,3480,3480,3480,3480,0
|
|
20250212,210400,225276280,3480,3480,3480,3480,0
|
|
20250212,210300,225276280,3480,3480,3480,3480,0
|
|
20250212,210200,225276280,3480,3480,3480,3480,0
|
|
20250212,210100,225276280,3480,3480,3480,3480,0
|
|
20250212,210000,225276280,3480,3480,3480,3480,0
|
|
20250212,205900,225276280,3480,3480,3480,3480,0
|
|
20250212,205800,225276280,3480,3480,3480,3480,0
|
|
20250212,205700,225276280,3480,3480,3480,3480,0
|
|
20250212,205600,225276280,3480,3480,3480,3480,0
|
|
20250212,205500,225276280,3480,3480,3480,3480,0
|
|
20250212,205400,225276280,3480,3480,3480,3480,0
|
|
20250212,205300,225276280,3480,3480,3480,3480,0
|
|
20250212,205200,225276280,3480,3480,3480,3480,0
|
|
20250212,205100,225276280,3480,3480,3480,3480,0
|
|
20250212,205000,225276280,3480,3480,3480,3480,0
|
|
20250212,204900,225276280,3480,3480,3480,3480,0
|
|
20250212,204800,225276280,3480,3480,3480,3480,0
|
|
20250212,204700,225276280,3480,3480,3480,3480,0
|
|
20250212,204600,225276280,3480,3480,3480,3480,0
|
|
20250212,204500,225276280,3480,3480,3480,3480,0
|
|
20250212,204400,225276280,3480,3480,3480,3480,423
|
|
20250212,204300,225276280,3480,3480,3480,3480,0
|
|
20250212,204200,225276280,3480,3480,3480,3480,0
|
|
20250212,204100,225276280,3480,3480,3480,3480,0
|
|
20250212,204000,225276280,3480,3480,3480,3480,0
|
|
20250212,203900,225276280,3480,3480,3480,3480,0
|
|
20250212,203800,225276280,3480,3480,3480,3480,0
|
|
20250212,203700,225276280,3480,3480,3480,3480,0
|
|
20250212,203600,225276280,3480,3480,3480,3480,0
|
|
20250212,203500,225276280,3480,3480,3480,3480,0
|
|
20250212,203400,225276280,3480,3480,3480,3480,0
|
|
20250212,203300,225276280,3480,3480,3480,3480,0
|
|
20250212,203200,225276280,3480,3480,3480,3480,0
|
|
20250212,203100,225276280,3480,3480,3480,3480,0
|
|
20250212,203000,225276280,3480,3480,3480,3480,0
|
|
20250212,202900,225276280,3480,3480,3480,3480,0
|
|
20250212,202800,225276280,3480,3480,3480,3480,0
|
|
20250212,202700,225276280,3480,3480,3480,3480,0
|
|
20250212,202600,225276280,3480,3480,3480,3480,0
|
|
20250212,202500,225276280,3480,3480,3480,3480,0
|
|
20250212,202400,225276280,3480,3480,3480,3480,0
|
|
20250212,202300,225276280,3480,3480,3480,3480,0
|
|
20250212,202200,225276280,3480,3480,3480,3480,0
|
|
20250212,202100,225276280,3480,3480,3480,3480,0
|
|
20250212,202000,225276280,3480,3480,3480,3480,0
|
|
20250212,201900,225276280,3480,3480,3480,3480,0
|
|
20250212,201800,225276280,3480,3480,3480,3480,0
|
|
20250212,201700,225276280,3480,3480,3480,3480,0
|
|
20250212,201600,225276280,3480,3480,3480,3480,0
|
|
20250212,201500,225276280,3480,3480,3480,3480,0
|
|
20250212,201400,225276280,3480,3480,3480,3480,423
|
|
20250212,201300,225276280,3480,3480,3480,3480,0
|
|
20250212,201200,225276280,3480,3480,3480,3480,0
|
|
20250212,201100,225276280,3480,3480,3480,3480,0
|
|
20250212,201000,225276280,3480,3480,3480,3480,0
|
|
20250212,200900,225276280,3480,3480,3480,3480,0
|
|
20250212,200800,225276280,3480,3480,3480,3480,0
|
|
20250212,200700,225276280,3480,3480,3480,3480,0
|
|
20250212,200600,225276280,3480,3480,3480,3480,0
|
|
20250212,200500,225276280,3480,3480,3480,3480,0
|
|
20250212,200400,225276280,3480,3480,3480,3480,0
|
|
20250212,200300,225276280,3480,3480,3480,3480,0
|
|
20250212,200200,225276280,3480,3480,3480,3480,0
|
|
20250212,200100,225276280,3480,3480,3480,3480,0
|
|
20250212,200000,225276280,3480,3480,3480,3480,0
|
|
20250212,195900,225276280,3480,3480,3480,3480,0
|
|
20250212,195800,225276280,3480,3480,3480,3480,0
|
|
20250212,195700,225276280,3480,3480,3480,3480,0
|
|
20250212,195600,225276280,3480,3480,3480,3480,0
|
|
20250212,195500,225276280,3480,3480,3480,3480,0
|
|
20250212,195400,225276280,3480,3480,3480,3480,0
|
|
20250212,195300,225276280,3480,3480,3480,3480,0
|
|
20250212,195200,225276280,3480,3480,3480,3480,0
|
|
20250212,195100,225276280,3480,3480,3480,3480,0
|
|
20250212,195000,225276280,3480,3480,3480,3480,0
|
|
20250212,194900,225276280,3480,3480,3480,3480,0
|
|
20250212,194800,225276280,3480,3480,3480,3480,0
|
|
20250212,194700,225276280,3480,3480,3480,3480,0
|
|
20250212,194600,225276280,3480,3480,3480,3480,0
|
|
20250212,194500,225276280,3480,3480,3480,3480,0
|
|
20250212,194400,225276280,3480,3480,3480,3480,423
|
|
20250212,194300,225276280,3480,3480,3480,3480,0
|
|
20250212,194200,225276280,3480,3480,3480,3480,0
|
|
20250212,194100,225276280,3480,3480,3480,3480,0
|
|
20250212,194000,225276280,3480,3480,3480,3480,0
|
|
20250212,193900,225276280,3480,3480,3480,3480,0
|
|
20250212,193800,225276280,3480,3480,3480,3480,0
|
|
20250212,193700,225276280,3480,3480,3480,3480,0
|
|
20250212,193600,225276280,3480,3480,3480,3480,0
|
|
20250212,193500,225276280,3480,3480,3480,3480,0
|
|
20250212,193400,225276280,3480,3480,3480,3480,0
|
|
20250212,193300,225276280,3480,3480,3480,3480,0
|
|
20250212,193200,225276280,3480,3480,3480,3480,0
|
|
20250212,193100,225276280,3480,3480,3480,3480,0
|
|
20250212,193000,225276280,3480,3480,3480,3480,0
|
|
20250212,192900,225276280,3480,3480,3480,3480,0
|
|
20250212,192800,225276280,3480,3480,3480,3480,0
|
|
20250212,192700,225276280,3480,3480,3480,3480,0
|
|
20250212,192600,225276280,3480,3480,3480,3480,0
|
|
20250212,192500,225276280,3480,3480,3480,3480,0
|
|
20250212,192400,225276280,3480,3480,3480,3480,0
|
|
20250212,192300,225276280,3480,3480,3480,3480,0
|
|
20250212,192200,225276280,3480,3480,3480,3480,0
|
|
20250212,192100,225276280,3480,3480,3480,3480,0
|
|
20250212,192000,225276280,3480,3480,3480,3480,0
|
|
20250212,191900,225276280,3480,3480,3480,3480,0
|
|
20250212,191800,225276280,3480,3480,3480,3480,0
|
|
20250212,191700,225276280,3480,3480,3480,3480,0
|
|
20250212,191600,225276280,3480,3480,3480,3480,0
|
|
20250212,191500,225276280,3480,3480,3480,3480,0
|
|
20250212,191400,225276280,3480,3480,3480,3480,423
|
|
20250212,191300,225276280,3480,3480,3480,3480,0
|
|
20250212,191200,225276280,3480,3480,3480,3480,0
|
|
20250212,191100,225276280,3480,3480,3480,3480,0
|
|
20250212,191000,225276280,3480,3480,3480,3480,0
|
|
20250212,190900,225276280,3480,3480,3480,3480,0
|
|
20250212,190800,225276280,3480,3480,3480,3480,0
|
|
20250212,190700,225276280,3480,3480,3480,3480,0
|
|
20250212,190600,225276280,3480,3480,3480,3480,0
|
|
20250212,190500,225276280,3480,3480,3480,3480,0
|
|
20250212,190400,225276280,3480,3480,3480,3480,0
|
|
20250212,190300,225276280,3480,3480,3480,3480,0
|
|
20250212,190200,225276280,3480,3480,3480,3480,0
|
|
20250212,190100,225276280,3480,3480,3480,3480,0
|
|
20250212,190000,225276280,3480,3480,3480,3480,0
|
|
20250212,185900,225276280,3480,3480,3480,3480,0
|
|
20250212,185800,225276280,3480,3480,3480,3480,0
|
|
20250212,185700,225276280,3480,3480,3480,3480,0
|
|
20250212,185600,225276280,3480,3480,3480,3480,0
|
|
20250212,185500,225276280,3480,3480,3480,3480,0
|
|
20250212,185400,225276280,3480,3480,3480,3480,0
|
|
20250212,185300,225276280,3480,3480,3480,3480,0
|
|
20250212,185200,225276280,3480,3480,3480,3480,0
|
|
20250212,185100,225276280,3480,3480,3480,3480,0
|
|
20250212,185000,225276280,3480,3480,3480,3480,0
|
|
20250212,184900,225276280,3480,3480,3480,3480,0
|
|
20250212,184800,225276280,3480,3480,3480,3480,0
|
|
20250212,184700,225276280,3480,3480,3480,3480,0
|
|
20250212,184600,225276280,3480,3480,3480,3480,0
|
|
20250212,184500,225276280,3480,3480,3480,3480,0
|
|
20250212,184400,225276280,3480,3480,3480,3480,423
|
|
20250212,184300,225276280,3480,3480,3480,3480,0
|
|
20250212,184200,225276280,3480,3480,3480,3480,0
|
|
20250212,184100,225276280,3480,3480,3480,3480,0
|
|
20250212,184000,225276280,3480,3480,3480,3480,0
|
|
20250212,183900,225276280,3480,3480,3480,3480,0
|
|
20250212,183800,225276280,3480,3480,3480,3480,0
|
|
20250212,183700,225276280,3480,3480,3480,3480,0
|
|
20250212,183600,225276280,3480,3480,3480,3480,0
|
|
20250212,183500,225276280,3480,3480,3480,3480,0
|
|
20250212,183400,225276280,3480,3480,3480,3480,0
|
|
20250212,183300,225276280,3480,3480,3480,3480,0
|
|
20250212,183200,225276280,3480,3480,3480,3480,0
|
|
20250212,183100,225276280,3480,3480,3480,3480,0
|
|
20250212,183000,225276280,3480,3480,3480,3480,0
|
|
20250212,182900,225276280,3480,3480,3480,3480,0
|
|
20250212,182800,225276280,3480,3480,3480,3480,0
|
|
20250212,182700,225276280,3480,3480,3480,3480,0
|
|
20250212,182600,225276280,3480,3480,3480,3480,0
|
|
20250212,182500,225276280,3480,3480,3480,3480,0
|
|
20250212,182400,225276280,3480,3480,3480,3480,0
|
|
20250212,182300,225276280,3480,3480,3480,3480,0
|
|
20250212,182200,225276280,3480,3480,3480,3480,0
|
|
20250212,182100,225276280,3480,3480,3480,3480,0
|
|
20250212,182000,225276280,3480,3480,3480,3480,0
|
|
20250212,181900,225276280,3480,3480,3480,3480,0
|
|
20250212,181800,225276280,3480,3480,3480,3480,0
|
|
20250212,181700,225276280,3480,3480,3480,3480,0
|
|
20250212,181600,225276280,3480,3480,3480,3480,0
|
|
20250212,181500,225276280,3480,3480,3480,3480,0
|
|
20250212,181400,225276280,3480,3480,3480,3480,423
|
|
20250212,181300,225276280,3480,3480,3480,3480,0
|
|
20250212,181200,225276280,3480,3480,3480,3480,0
|
|
20250212,181100,225276280,3480,3480,3480,3480,0
|
|
20250212,181000,225276280,3480,3480,3480,3480,0
|
|
20250212,180900,225276280,3480,3480,3480,3480,0
|
|
20250212,180800,225276280,3480,3480,3480,3480,0
|
|
20250212,180700,225276280,3480,3480,3480,3480,0
|
|
20250212,180600,225276280,3480,3480,3480,3480,0
|
|
20250212,180500,225276280,3480,3480,3480,3480,0
|
|
20250212,180400,225276280,3480,3480,3480,3480,0
|
|
20250212,180300,225276280,3480,3480,3480,3480,0
|
|
20250212,180200,225276280,3480,3480,3480,3480,0
|
|
20250212,180100,225276280,3480,3480,3480,3480,0
|
|
20250212,180000,225276280,3480,3480,3480,3480,0
|
|
20250212,175900,225276280,3480,3480,3480,3480,0
|
|
20250212,175800,225276280,3480,3480,3480,3480,0
|
|
20250212,175700,225276280,3480,3480,3480,3480,0
|
|
20250212,175600,225276280,3480,3480,3480,3480,0
|
|
20250212,175500,225276280,3480,3480,3480,3480,0
|
|
20250212,175400,225276280,3480,3480,3480,3480,0
|
|
20250212,175300,225276280,3480,3480,3480,3480,0
|
|
20250212,175200,225276280,3480,3480,3480,3480,0
|
|
20250212,175100,225276280,3480,3480,3480,3480,0
|
|
20250212,175000,225276280,3480,3480,3480,3480,0
|
|
20250212,174900,225276280,3480,3480,3480,3480,0
|
|
20250212,174800,225276280,3480,3480,3480,3480,0
|
|
20250212,174700,225276280,3480,3480,3480,3480,0
|
|
20250212,174600,225276280,3480,3480,3480,3480,0
|
|
20250212,174500,225276280,3480,3480,3480,3480,0
|
|
20250212,174400,225276280,3480,3480,3480,3480,423
|
|
20250212,174300,225276280,3480,3480,3480,3480,0
|
|
20250212,174200,225276280,3480,3480,3480,3480,0
|
|
20250212,174100,225276280,3480,3480,3480,3480,0
|
|
20250212,174000,225276280,3480,3480,3480,3480,0
|
|
20250212,173900,225276280,3480,3480,3480,3480,0
|
|
20250212,173800,225276280,3480,3480,3480,3480,0
|
|
20250212,173700,225276280,3480,3480,3480,3480,0
|
|
20250212,173600,225276280,3480,3480,3480,3480,0
|
|
20250212,173500,225276280,3480,3480,3480,3480,0
|
|
20250212,173400,225276280,3480,3480,3480,3480,0
|
|
20250212,173300,225276280,3480,3480,3480,3480,0
|
|
20250212,173200,225276280,3480,3480,3480,3480,0
|
|
20250212,173100,225276280,3480,3480,3480,3480,0
|
|
20250212,173000,225276280,3480,3480,3480,3480,0
|
|
20250212,172900,225276280,3480,3480,3480,3480,0
|
|
20250212,172800,225276280,3480,3480,3480,3480,0
|
|
20250212,172700,225276280,3480,3480,3480,3480,0
|
|
20250212,172600,225276280,3480,3480,3480,3480,0
|
|
20250212,172500,225276280,3480,3480,3480,3480,0
|
|
20250212,172400,225276280,3480,3480,3480,3480,0
|
|
20250212,172300,225276280,3480,3480,3480,3480,0
|
|
20250212,172200,225276280,3480,3480,3480,3480,0
|
|
20250212,172100,225276280,3480,3480,3480,3480,0
|
|
20250212,172000,225276280,3480,3480,3480,3480,0
|
|
20250212,171900,225276280,3480,3480,3480,3480,0
|
|
20250212,171800,225276280,3480,3480,3480,3480,0
|
|
20250212,171700,225276280,3480,3480,3480,3480,0
|
|
20250212,171600,225276280,3480,3480,3480,3480,0
|
|
20250212,171500,225276280,3480,3480,3480,3480,0
|
|
20250212,171400,225276280,3480,3480,3480,3480,423
|
|
20250212,171300,225276280,3480,3480,3480,3480,0
|
|
20250212,171200,225276280,3480,3480,3480,3480,0
|
|
20250212,171100,225276280,3480,3480,3480,3480,0
|
|
20250212,171000,225276280,3480,3480,3480,3480,0
|
|
20250212,170900,225276280,3480,3480,3480,3480,0
|
|
20250212,170800,225276280,3480,3480,3480,3480,0
|
|
20250212,170700,225276280,3480,3480,3480,3480,0
|
|
20250212,170600,225276280,3480,3480,3480,3480,0
|
|
20250212,170500,225276280,3480,3480,3480,3480,0
|
|
20250212,170400,225276280,3480,3480,3480,3480,0
|
|
20250212,170300,225276280,3480,3480,3480,3480,0
|
|
20250212,170200,225276280,3480,3480,3480,3480,0
|
|
20250212,170100,225276280,3480,3480,3480,3480,0
|
|
20250212,170000,225276280,3480,3480,3480,3480,0
|
|
20250212,165900,225276280,3480,3480,3480,3480,0
|
|
20250212,165800,225276280,3480,3480,3480,3480,0
|
|
20250212,165700,225276280,3480,3480,3480,3480,0
|
|
20250212,165600,225276280,3480,3480,3480,3480,0
|
|
20250212,165500,225276280,3480,3480,3480,3480,0
|
|
20250212,165400,225276280,3480,3480,3480,3480,0
|
|
20250212,165300,225276280,3480,3480,3480,3480,0
|
|
20250212,165200,225276280,3480,3480,3480,3480,0
|
|
20250212,165100,225276280,3480,3480,3480,3480,0
|
|
20250212,165000,225276280,3480,3480,3480,3480,0
|
|
20250212,164900,225276280,3480,3480,3480,3480,0
|
|
20250212,164800,225276280,3480,3480,3480,3480,0
|
|
20250212,164700,225276280,3480,3480,3480,3480,0
|
|
20250212,164600,225276280,3480,3480,3480,3480,0
|
|
20250212,164500,225276280,3480,3480,3480,3480,0
|
|
20250212,164400,225276280,3480,3480,3480,3480,423
|
|
20250212,164300,225276280,3480,3480,3480,3480,0
|
|
20250212,164200,225276280,3480,3480,3480,3480,0
|
|
20250212,164100,225276280,3480,3480,3480,3480,0
|
|
20250212,164000,225276280,3480,3480,3480,3480,0
|
|
20250212,163900,225276280,3480,3480,3480,3480,0
|
|
20250212,163800,225276280,3480,3480,3480,3480,0
|
|
20250212,163700,225276280,3480,3480,3480,3480,0
|
|
20250212,163600,225276280,3480,3480,3480,3480,0
|
|
20250212,163500,225276280,3480,3480,3480,3480,0
|
|
20250212,163400,225276280,3480,3480,3480,3480,0
|
|
20250212,163300,225276280,3480,3480,3480,3480,0
|
|
20250212,163200,225276280,3480,3480,3480,3480,0
|
|
20250212,163100,225276280,3480,3480,3480,3480,0
|
|
20250212,163000,225276280,3480,3480,3480,3480,0
|
|
20250212,162900,225276280,3480,3480,3480,3480,0
|
|
20250212,162800,225276280,3480,3480,3480,3480,0
|
|
20250212,162700,225276280,3480,3480,3480,3480,0
|
|
20250212,162600,225276280,3480,3480,3480,3480,0
|
|
20250212,162500,225276280,3480,3480,3480,3480,0
|
|
20250212,162400,225276280,3480,3480,3480,3480,0
|
|
20250212,162300,225276280,3480,3480,3480,3480,0
|
|
20250212,162200,225276280,3480,3480,3480,3480,0
|
|
20250212,162100,225276280,3480,3480,3480,3480,0
|
|
20250212,162000,225276280,3480,3480,3480,3480,0
|
|
20250212,161900,225276280,3480,3480,3480,3480,0
|
|
20250212,161800,225276280,3480,3480,3480,3480,0
|
|
20250212,161700,225276280,3480,3480,3480,3480,0
|
|
20250212,161600,225276280,3480,3480,3480,3480,0
|
|
20250212,161500,225276280,3480,3480,3480,3480,0
|
|
20250212,161400,225276280,3480,3480,3480,3480,423
|
|
20250212,161300,225276280,3480,3480,3480,3480,0
|
|
20250212,161200,225276280,3480,3480,3480,3480,0
|
|
20250212,161100,225276280,3480,3480,3480,3480,0
|
|
20250212,161000,225276280,3480,3480,3480,3480,0
|
|
20250212,160900,225276280,3480,3480,3480,3480,0
|
|
20250212,160800,225276280,3480,3480,3480,3480,0
|
|
20250212,160700,225276280,3480,3480,3480,3480,0
|
|
20250212,160600,225276280,3480,3480,3480,3480,0
|
|
20250212,160500,225276280,3480,3480,3480,3480,0
|
|
20250212,160400,225276280,3480,3480,3480,3480,0
|
|
20250212,160300,225276280,3480,3480,3480,3480,0
|
|
20250212,160200,225276280,3480,3480,3480,3480,0
|
|
20250212,160100,225276280,3480,3480,3480,3480,0
|
|
20250212,160000,225276280,3480,3480,3480,3480,0
|
|
20250212,155900,225276280,3480,3480,3480,3480,0
|
|
20250212,155800,225276280,3480,3480,3480,3480,0
|
|
20250212,155700,225276280,3480,3480,3480,3480,0
|
|
20250212,155600,225276280,3480,3480,3480,3480,0
|
|
20250212,155500,225276280,3480,3480,3480,3480,0
|
|
20250212,155400,225276280,3480,3480,3480,3480,0
|
|
20250212,155300,225276280,3480,3480,3480,3480,0
|
|
20250212,155200,225276280,3480,3480,3480,3480,0
|
|
20250212,155100,225276280,3480,3480,3480,3480,0
|
|
20250212,155000,225276280,3480,3480,3480,3480,0
|
|
20250212,154900,225276280,3480,3480,3480,3480,0
|
|
20250212,154800,225276280,3480,3480,3480,3480,0
|
|
20250212,154700,225276280,3480,3480,3480,3480,0
|
|
20250212,154600,225276280,3480,3480,3480,3480,0
|
|
20250212,154500,225276280,3480,3480,3480,3480,0
|
|
20250212,154400,225276280,3480,3480,3480,3480,423
|
|
20250212,154300,225276280,3480,3480,3480,3480,0
|
|
20250212,154200,225276280,3480,3480,3480,3480,0
|
|
20250212,154100,225276280,3480,3480,3480,3480,0
|
|
20250212,154000,225276280,3480,3480,3480,3480,0
|
|
20250212,153900,225276280,3480,3480,3480,3480,0
|
|
20250212,153800,225276280,3480,3480,3480,3480,0
|
|
20250212,153700,225276280,3480,3480,3480,3480,0
|
|
20250212,153600,225276280,3480,3480,3480,3480,0
|
|
20250212,153500,225276280,3480,3480,3480,3480,0
|
|
20250212,153400,225276280,3480,3480,3480,3480,0
|
|
20250212,153300,225276280,3480,3480,3480,3480,0
|
|
20250212,153200,225276280,3480,3480,3480,3480,0
|
|
20250212,153100,225276280,3480,3480,3480,3480,0
|
|
20250212,153000,225276280,3480,3480,3480,3480,423
|
|
20250212,152900,223804240,3485,3485,3485,3485,0
|
|
20250212,152800,223804240,3485,3485,3485,3485,0
|
|
20250212,152700,223804240,3485,3485,3485,3485,0
|
|
20250212,152600,223804240,3485,3485,3485,3485,0
|
|
20250212,152500,223804240,3485,3485,3485,3485,0
|
|
20250212,152400,223804240,3485,3485,3485,3485,0
|
|
20250212,152300,223804240,3485,3485,3485,3485,0
|
|
20250212,152200,223804240,3485,3485,3485,3485,0
|
|
20250212,152100,223804240,3485,3485,3485,3485,0
|
|
20250212,152000,223804240,3485,3485,3485,3485,0
|
|
20250212,151900,223804240,3485,3480,3485,3480,555
|
|
20250212,151800,221872835,3480,3480,3480,3480,1050
|
|
20250212,151700,218218835,3485,3480,3485,3480,150
|
|
20250212,151600,217696825,3485,3485,3485,3485,107
|
|
20250212,151500,217323930,3480,3480,3480,3480,26
|
|
20250212,151400,217233450,3485,3485,3485,3485,650
|
|
20250212,151300,214968200,3485,3485,3485,3480,51
|
|
20250212,151200,214790710,3480,3480,3480,3480,555
|
|
20250212,151100,212859310,3485,3485,3485,3480,56
|
|
20250212,151000,212664420,3480,3485,3485,3480,233
|
|
20250212,150900,211853570,3480,3480,3485,3480,502
|
|
20250212,150800,210106605,3485,3485,3485,3485,15
|
|
20250212,150700,210054330,3485,3485,3485,3485,0
|
|
20250212,150600,210054330,3485,3485,3485,3485,0
|
|
20250212,150500,210054330,3485,3485,3485,3485,4
|
|
20250212,150400,210040390,3485,3485,3485,3485,0
|
|
20250212,150300,210040390,3485,3485,3485,3485,0
|
|
20250212,150200,210040390,3485,3485,3485,3485,0
|
|
20250212,150100,210040390,3485,3485,3485,3485,1
|
|
20250212,150000,210036905,3480,3485,3485,3480,501
|
|
20250212,145900,208293420,3480,3480,3480,3480,0
|
|
20250212,145800,208293420,3480,3480,3480,3480,0
|
|
20250212,145700,208293420,3480,3480,3480,3480,0
|
|
20250212,145600,208293420,3480,3480,3480,3480,0
|
|
20250212,145500,208293420,3480,3480,3480,3480,0
|
|
20250212,145400,208293420,3480,3480,3480,3480,40
|
|
20250212,145300,208154220,3480,3480,3480,3480,0
|
|
20250212,145200,208154220,3480,3480,3480,3480,0
|
|
20250212,145100,208154220,3480,3480,3480,3480,0
|
|
20250212,145000,208154220,3480,3480,3480,3480,0
|
|
20250212,144900,208154220,3480,3480,3480,3480,7
|
|
20250212,144800,208129860,3480,3480,3480,3480,0
|
|
20250212,144700,208129860,3480,3480,3480,3480,0
|
|
20250212,144600,208129860,3480,3480,3480,3480,0
|
|
20250212,144500,208129860,3480,3480,3480,3480,0
|
|
20250212,144400,208129860,3480,3480,3480,3480,232
|
|
20250212,144300,207322500,3485,3485,3485,3485,0
|
|
20250212,144200,207322500,3485,3485,3485,3485,0
|
|
20250212,144100,207322500,3485,3485,3485,3485,501
|
|
20250212,144000,205576515,3485,3485,3485,3485,0
|
|
20250212,143900,205576515,3485,3485,3485,3485,0
|
|
20250212,143800,205576515,3485,3485,3485,3485,0
|
|
20250212,143700,205576515,3485,3485,3485,3485,0
|
|
20250212,143600,205576515,3485,3485,3485,3485,0
|
|
20250212,143500,205576515,3485,3485,3485,3485,0
|
|
20250212,143400,205576515,3485,3485,3485,3485,0
|
|
20250212,143300,205576515,3485,3480,3485,3480,11
|
|
20250212,143200,205538230,3480,3480,3480,3480,0
|
|
20250212,143100,205538230,3480,3480,3480,3480,0
|
|
20250212,143000,205538230,3480,3480,3480,3480,1011
|
|
20250212,142900,202019950,3480,3480,3480,3480,0
|
|
20250212,142800,202019950,3480,3480,3480,3480,0
|
|
20250212,142700,202019950,3480,3480,3480,3480,0
|
|
20250212,142600,202019950,3480,3480,3480,3480,0
|
|
20250212,142500,202019950,3480,3480,3480,3480,0
|
|
20250212,142400,202019950,3480,3480,3480,3480,0
|
|
20250212,142300,202019950,3480,3480,3480,3480,0
|
|
20250212,142200,202019950,3480,3480,3480,3480,0
|
|
20250212,142100,202019950,3480,3480,3480,3480,52
|
|
20250212,142000,201838990,3480,3480,3480,3480,0
|
|
20250212,141900,201838990,3480,3480,3480,3480,0
|
|
20250212,141800,201838990,3480,3480,3480,3480,30
|
|
20250212,141700,201734590,3475,3480,3480,3475,243
|
|
20250212,141600,200889450,3480,3480,3480,3480,0
|
|
20250212,141500,200889450,3480,3480,3480,3480,0
|
|
20250212,141400,200889450,3480,3480,3480,3480,58
|
|
20250212,141300,200687610,3480,3480,3480,3480,0
|
|
20250212,141200,200687610,3480,3480,3480,3480,544
|
|
20250212,141100,198794490,3480,3480,3480,3480,1203
|
|
20250212,141000,194608050,3480,3480,3480,3480,18
|
|
20250212,140900,194545410,3480,3480,3480,3480,0
|
|
20250212,140800,194545410,3480,3480,3480,3480,1322
|
|
20250212,140700,189944850,3485,3485,3485,3485,0
|
|
20250212,140600,189944850,3485,3485,3485,3485,0
|
|
20250212,140500,189944850,3485,3485,3485,3485,0
|
|
20250212,140400,189944850,3485,3485,3485,3485,10
|
|
20250212,140300,189910000,3485,3485,3485,3485,0
|
|
20250212,140200,189910000,3485,3485,3485,3485,0
|
|
20250212,140100,189910000,3485,3485,3485,3485,0
|
|
20250212,140000,189910000,3485,3485,3485,3485,0
|
|
20250212,135900,189910000,3485,3485,3485,3485,0
|
|
20250212,135800,189910000,3485,3485,3485,3485,0
|
|
20250212,135700,189910000,3485,3485,3485,3485,0
|
|
20250212,135600,189910000,3485,3485,3485,3485,1
|
|
20250212,135500,189906515,3485,3485,3485,3485,0
|
|
20250212,135400,189906515,3485,3485,3485,3485,0
|
|
20250212,135300,189906515,3485,3485,3485,3485,0
|
|
20250212,135200,189906515,3485,3485,3485,3485,2
|
|
20250212,135100,189899545,3470,3470,3470,3470,0
|
|
20250212,135000,189899545,3470,3470,3470,3470,0
|
|
20250212,134900,189899545,3470,3470,3470,3470,0
|
|
20250212,134800,189899545,3470,3470,3470,3470,0
|
|
20250212,134700,189899545,3470,3470,3470,3470,0
|
|
20250212,134600,189899545,3470,3470,3470,3470,0
|
|
20250212,134500,189899545,3470,3470,3470,3470,0
|
|
20250212,134400,189899545,3470,3470,3470,3470,500
|
|
20250212,134300,188164545,3470,3470,3470,3470,44
|
|
20250212,134200,188011865,3485,3485,3485,3485,0
|
|
20250212,134100,188011865,3485,3465,3485,3465,502
|
|
20250212,134000,186272415,3465,3465,3465,3465,0
|
|
20250212,133900,186272415,3465,3465,3465,3465,0
|
|
20250212,133800,186272415,3465,3470,3470,3465,461
|
|
20250212,133700,184675000,3485,3465,3485,3465,2
|
|
20250212,133600,184668050,3470,3470,3470,3470,0
|
|
20250212,133500,184668050,3470,3470,3470,3470,209
|
|
20250212,133400,183942820,3475,3475,3475,3475,0
|
|
20250212,133300,183942820,3475,3475,3475,3475,531
|
|
20250212,133200,182097595,3475,3475,3475,3475,0
|
|
20250212,133100,182097595,3475,3475,3475,3475,0
|
|
20250212,133000,182097595,3475,3480,3480,3475,1162
|
|
20250212,132900,178054460,3485,3485,3485,3485,0
|
|
20250212,132800,178054460,3485,3485,3485,3485,0
|
|
20250212,132700,178054460,3485,3485,3485,3485,0
|
|
20250212,132600,178054460,3485,3485,3485,3485,0
|
|
20250212,132500,178054460,3485,3480,3485,3480,3
|
|
20250212,132400,178044010,3480,3485,3485,3480,100
|
|
20250212,132300,177695920,3480,3480,3480,3480,0
|
|
20250212,132200,177695920,3480,3485,3485,3480,2898
|
|
20250212,132100,167598890,3490,3490,3490,3490,0
|
|
20250212,132000,167598890,3490,3490,3490,3490,41
|
|
20250212,131900,167455800,3485,3485,3485,3485,0
|
|
20250212,131800,167455800,3485,3485,3485,3485,0
|
|
20250212,131700,167455800,3485,3485,3485,3485,0
|
|
20250212,131600,167455800,3485,3485,3485,3485,0
|
|
20250212,131500,167455800,3485,3485,3485,3485,0
|
|
20250212,131400,167455800,3485,3485,3485,3485,0
|
|
20250212,131300,167455800,3485,3485,3485,3485,0
|
|
20250212,131200,167455800,3485,3485,3485,3485,0
|
|
20250212,131100,167455800,3485,3485,3485,3485,0
|
|
20250212,131000,167455800,3485,3485,3485,3485,0
|
|
20250212,130900,167455800,3485,3485,3485,3485,0
|
|
20250212,130800,167455800,3485,3485,3485,3485,0
|
|
20250212,130700,167455800,3485,3485,3485,3485,0
|
|
20250212,130600,167455800,3485,3485,3485,3485,0
|
|
20250212,130500,167455800,3485,3485,3485,3485,180
|
|
20250212,130400,166828500,3495,3495,3495,3495,120
|
|
20250212,130300,166409100,3495,3495,3495,3495,0
|
|
20250212,130200,166409100,3495,3495,3495,3495,300
|
|
20250212,130100,165360600,3495,3495,3495,3495,17
|
|
20250212,130000,165301185,3495,3495,3495,3485,5415
|
|
20250212,125900,146392585,3505,3505,3505,3505,0
|
|
20250212,125800,146392585,3505,3505,3505,3505,0
|
|
20250212,125700,146392585,3505,3505,3505,3505,0
|
|
20250212,125600,146392585,3505,3505,3505,3505,0
|
|
20250212,125500,146392585,3505,3505,3505,3505,0
|
|
20250212,125400,146392585,3505,3505,3505,3505,99
|
|
20250212,125300,146045590,3500,3500,3500,3500,11
|
|
20250212,125200,146007090,3500,3500,3500,3500,0
|
|
20250212,125100,146007090,3500,3500,3500,3500,0
|
|
20250212,125000,146007090,3500,3500,3500,3500,20
|
|
20250212,124900,145937090,3500,3500,3500,3500,100
|
|
20250212,124800,145587090,3495,3495,3495,3495,2481
|
|
20250212,124700,136915995,3500,3500,3500,3500,50
|
|
20250212,124600,136740995,3500,3500,3500,3500,1
|
|
20250212,124500,136737495,3495,3495,3495,3495,0
|
|
20250212,124400,136737495,3495,3495,3495,3495,0
|
|
20250212,124300,136737495,3495,3500,3500,3495,300
|
|
20250212,124200,135688985,3495,3495,3495,3495,30
|
|
20250212,124100,135584135,3505,3505,3505,3505,0
|
|
20250212,124000,135584135,3505,3505,3505,3505,0
|
|
20250212,123900,135584135,3505,3505,3505,3505,142
|
|
20250212,123800,135086425,3505,3505,3505,3505,0
|
|
20250212,123700,135086425,3505,3505,3505,3505,0
|
|
20250212,123600,135086425,3505,3505,3505,3505,0
|
|
20250212,123500,135086425,3505,3505,3505,3505,1
|
|
20250212,123400,135082920,3495,3495,3495,3495,0
|
|
20250212,123300,135082920,3495,3495,3495,3495,0
|
|
20250212,123200,135082920,3495,3495,3495,3495,0
|
|
20250212,123100,135082920,3495,3495,3495,3495,52
|
|
20250212,123000,134901180,3495,3495,3495,3495,0
|
|
20250212,122900,134901180,3495,3495,3495,3495,0
|
|
20250212,122800,134901180,3495,3495,3495,3495,2192
|
|
20250212,122700,127240140,3500,3500,3500,3500,10
|
|
20250212,122600,127205140,3495,3500,3500,3495,1982
|
|
20250212,122500,120271565,3505,3505,3505,3505,0
|
|
20250212,122400,120271565,3505,3500,3505,3500,115
|
|
20250212,122300,119868565,3500,3500,3500,3500,30
|
|
20250212,122200,119763565,3500,3500,3500,3500,0
|
|
20250212,122100,119763565,3500,3500,3500,3500,0
|
|
20250212,122000,119763565,3500,3500,3500,3500,0
|
|
20250212,121900,119763565,3500,3500,3500,3500,700
|
|
20250212,121800,117313565,3500,3500,3500,3500,20
|
|
20250212,121700,117243565,3500,3500,3500,3500,0
|
|
20250212,121600,117243565,3500,3500,3500,3500,0
|
|
20250212,121500,117243565,3500,3500,3500,3500,0
|
|
20250212,121400,117243565,3500,3500,3500,3500,0
|
|
20250212,121300,117243565,3500,3500,3500,3500,0
|
|
20250212,121200,117243565,3500,3500,3500,3500,0
|
|
20250212,121100,117243565,3500,3500,3500,3500,0
|
|
20250212,121000,117243565,3500,3500,3500,3500,5
|
|
20250212,120900,117226065,3500,3500,3500,3500,0
|
|
20250212,120800,117226065,3500,3500,3500,3500,0
|
|
20250212,120700,117226065,3500,3500,3500,3500,0
|
|
20250212,120600,117226065,3500,3500,3500,3500,0
|
|
20250212,120500,117226065,3500,3500,3500,3500,0
|
|
20250212,120400,117226065,3500,3500,3500,3500,0
|
|
20250212,120300,117226065,3500,3500,3500,3500,0
|
|
20250212,120200,117226065,3500,3500,3500,3500,0
|
|
20250212,120100,117226065,3500,3500,3500,3500,0
|
|
20250212,120000,117226065,3500,3505,3505,3500,53
|
|
20250212,115900,117040560,3500,3500,3500,3500,0
|
|
20250212,115800,117040560,3500,3500,3500,3500,11
|
|
20250212,115700,117002060,3495,3495,3495,3495,0
|
|
20250212,115600,117002060,3495,3495,3495,3495,0
|
|
20250212,115500,117002060,3495,3495,3495,3495,0
|
|
20250212,115400,117002060,3495,3495,3495,3495,10
|
|
20250212,115300,116967110,3495,3495,3495,3495,0
|
|
20250212,115200,116967110,3495,3495,3495,3495,0
|
|
20250212,115100,116967110,3495,3495,3495,3495,0
|
|
20250212,115000,116967110,3495,3495,3495,3495,0
|
|
20250212,114900,116967110,3495,3495,3495,3495,916
|
|
20250212,114800,113765690,3495,3510,3510,3495,5093
|
|
20250212,114700,95931315,3510,3510,3510,3510,0
|
|
20250212,114600,95931315,3510,3510,3510,3510,10
|
|
20250212,114500,95896215,3505,3505,3505,3505,0
|
|
20250212,114400,95896215,3505,3505,3505,3505,0
|
|
20250212,114300,95896215,3505,3505,3505,3505,0
|
|
20250212,114200,95896215,3505,3505,3505,3505,0
|
|
20250212,114100,95896215,3505,3505,3505,3505,0
|
|
20250212,114000,95896215,3505,3505,3505,3505,0
|
|
20250212,113900,95896215,3505,3505,3505,3505,54
|
|
20250212,113800,95706945,3510,3510,3510,3510,0
|
|
20250212,113700,95706945,3510,3510,3510,3510,0
|
|
20250212,113600,95706945,3510,3510,3510,3510,0
|
|
20250212,113500,95706945,3510,3510,3510,3510,0
|
|
20250212,113400,95706945,3510,3510,3510,3510,0
|
|
20250212,113300,95706945,3510,3510,3510,3510,0
|
|
20250212,113200,95706945,3510,3510,3510,3510,0
|
|
20250212,113100,95706945,3510,3510,3510,3510,5
|
|
20250212,113000,95689395,3510,3510,3510,3510,0
|
|
20250212,112900,95689395,3510,3510,3510,3510,0
|
|
20250212,112800,95689395,3510,3510,3510,3510,0
|
|
20250212,112700,95689395,3510,3510,3510,3510,0
|
|
20250212,112600,95689395,3510,3510,3510,3510,0
|
|
20250212,112500,95689395,3510,3510,3510,3510,0
|
|
20250212,112400,95689395,3510,3510,3510,3510,0
|
|
20250212,112300,95689395,3510,3510,3510,3510,0
|
|
20250212,112200,95689395,3510,3510,3510,3510,0
|
|
20250212,112100,95689395,3510,3510,3510,3510,0
|
|
20250212,112000,95689395,3510,3515,3515,3510,60
|
|
20250212,111900,95478645,3515,3515,3515,3515,0
|
|
20250212,111800,95478645,3515,3515,3515,3515,0
|
|
20250212,111700,95478645,3515,3515,3515,3515,0
|
|
20250212,111600,95478645,3515,3515,3515,3515,0
|
|
20250212,111500,95478645,3515,3515,3515,3515,0
|
|
20250212,111400,95478645,3515,3515,3515,3515,0
|
|
20250212,111300,95478645,3515,3515,3515,3515,0
|
|
20250212,111200,95478645,3515,3515,3515,3515,1
|
|
20250212,111100,95475130,3505,3505,3505,3505,1
|
|
20250212,111000,95471625,3505,3505,3505,3505,0
|
|
20250212,110900,95471625,3505,3505,3505,3505,10
|
|
20250212,110800,95436575,3505,3505,3505,3505,0
|
|
20250212,110700,95436575,3505,3505,3505,3505,0
|
|
20250212,110600,95436575,3505,3505,3505,3505,0
|
|
20250212,110500,95436575,3505,3505,3505,3505,0
|
|
20250212,110400,95436575,3505,3505,3505,3505,0
|
|
20250212,110300,95436575,3505,3505,3505,3505,0
|
|
20250212,110200,95436575,3505,3505,3505,3505,0
|
|
20250212,110100,95436575,3505,3505,3505,3505,12
|
|
20250212,110000,95394515,3505,3505,3505,3505,0
|
|
20250212,105900,95394515,3505,3505,3505,3505,0
|
|
20250212,105800,95394515,3505,3510,3510,3505,843
|
|
20250212,105700,92439445,3510,3510,3510,3510,15
|
|
20250212,105600,92386795,3510,3510,3510,3510,0
|
|
20250212,105500,92386795,3510,3510,3510,3510,105
|
|
20250212,105400,92018245,3505,3505,3505,3505,0
|
|
20250212,105300,92018245,3505,3505,3505,3505,0
|
|
20250212,105200,92018245,3505,3505,3505,3505,0
|
|
20250212,105100,92018245,3505,3505,3505,3505,0
|
|
20250212,105000,92018245,3505,3505,3505,3505,0
|
|
20250212,104900,92018245,3505,3505,3505,3505,0
|
|
20250212,104800,92018245,3505,3505,3505,3505,0
|
|
20250212,104700,92018245,3505,3505,3505,3505,0
|
|
20250212,104600,92018245,3505,3505,3505,3505,0
|
|
20250212,104500,92018245,3505,3505,3505,3505,0
|
|
20250212,104400,92018245,3505,3505,3505,3505,30
|
|
20250212,104300,91913095,3505,3505,3505,3505,0
|
|
20250212,104200,91913095,3505,3505,3505,3505,0
|
|
20250212,104100,91913095,3505,3505,3505,3505,0
|
|
20250212,104000,91913095,3505,3505,3505,3505,0
|
|
20250212,103900,91913095,3505,3505,3505,3505,10
|
|
20250212,103800,91878045,3505,3505,3505,3505,11
|
|
20250212,103700,91839490,3505,3505,3505,3505,0
|
|
20250212,103600,91839490,3505,3505,3505,3505,0
|
|
20250212,103500,91839490,3505,3505,3505,3505,11
|
|
20250212,103400,91800935,3515,3515,3515,3515,0
|
|
20250212,103300,91800935,3515,3515,3515,3515,0
|
|
20250212,103200,91800935,3515,3515,3515,3515,100
|
|
20250212,103100,91449435,3525,3525,3525,3525,0
|
|
20250212,103000,91449435,3525,3525,3525,3525,0
|
|
20250212,102900,91449435,3525,3525,3525,3525,0
|
|
20250212,102800,91449435,3525,3525,3525,3525,0
|
|
20250212,102700,91449435,3525,3525,3525,3525,14
|
|
20250212,102600,91400085,3525,3525,3525,3525,0
|
|
20250212,102500,91400085,3525,3525,3525,3525,5
|
|
20250212,102400,91382460,3520,3520,3520,3520,0
|
|
20250212,102300,91382460,3520,3520,3520,3520,0
|
|
20250212,102200,91382460,3520,3520,3520,3520,151
|
|
20250212,102100,90850940,3525,3525,3525,3525,0
|
|
20250212,102000,90850940,3525,3525,3525,3525,1
|
|
20250212,101900,90847415,3500,3500,3500,3500,0
|
|
20250212,101800,90847415,3500,3500,3500,3500,0
|
|
20250212,101700,90847415,3500,3500,3500,3500,4
|
|
20250212,101600,90833415,3500,3500,3500,3500,27
|
|
20250212,101500,90738915,3520,3520,3520,3520,0
|
|
20250212,101400,90738915,3520,3520,3520,3520,0
|
|
20250212,101300,90738915,3520,3520,3520,3520,0
|
|
20250212,101200,90738915,3520,3520,3520,3520,0
|
|
20250212,101100,90738915,3520,3520,3520,3520,0
|
|
20250212,101000,90738915,3520,3520,3520,3520,1
|
|
20250212,100900,90735395,3500,3510,3515,3500,1502
|
|
20250212,100800,85468370,3510,3510,3510,3510,0
|
|
20250212,100700,85468370,3510,3510,3510,3510,0
|
|
20250212,100600,85468370,3510,3510,3510,3510,0
|
|
20250212,100500,85468370,3510,3510,3510,3510,0
|
|
20250212,100400,85468370,3510,3510,3510,3510,0
|
|
20250212,100300,85468370,3510,3510,3510,3510,0
|
|
20250212,100200,85468370,3510,3510,3510,3510,2
|
|
20250212,100100,85461350,3510,3510,3510,3510,100
|
|
20250212,100000,85110350,3510,3500,3510,3495,101
|
|
20250212,095900,84757290,3495,3495,3495,3495,0
|
|
20250212,095800,84757290,3495,3495,3495,3495,0
|
|
20250212,095700,84757290,3495,3495,3495,3495,0
|
|
20250212,095600,84757290,3495,3500,3500,3495,1063
|
|
20250212,095500,81040685,3500,3510,3510,3500,110
|
|
20250212,095400,80654685,3500,3500,3500,3500,0
|
|
20250212,095300,80654685,3500,3510,3510,3500,2
|
|
20250212,095200,80647675,3500,3500,3500,3500,4
|
|
20250212,095100,80633675,3500,3510,3510,3500,3
|
|
20250212,095000,80623165,3510,3510,3510,3510,0
|
|
20250212,094900,80623165,3510,3510,3510,3510,2
|
|
20250212,094800,80616145,3510,3510,3510,3510,0
|
|
20250212,094700,80616145,3510,3510,3510,3510,6
|
|
20250212,094600,80595085,3510,3510,3510,3510,0
|
|
20250212,094500,80595085,3510,3510,3510,3510,9
|
|
20250212,094400,80563495,3510,3510,3510,3510,5
|
|
20250212,094300,80545945,3495,3495,3495,3495,0
|
|
20250212,094200,80545945,3495,3495,3495,3495,0
|
|
20250212,094100,80545945,3495,3500,3500,3495,3
|
|
20250212,094000,80535450,3495,3500,3500,3495,522
|
|
20250212,093900,78710560,3500,3500,3500,3500,500
|
|
20250212,093800,76960560,3500,3500,3500,3500,0
|
|
20250212,093700,76960560,3500,3500,3500,3500,0
|
|
20250212,093600,76960560,3500,3500,3500,3500,0
|
|
20250212,093500,76960560,3500,3500,3500,3500,0
|
|
20250212,093400,76960560,3500,3505,3505,3495,12638
|
|
20250212,093300,32744300,3505,3505,3505,3505,0
|
|
20250212,093200,32744300,3505,3510,3510,3505,68
|
|
20250212,093100,32505800,3510,3510,3510,3510,0
|
|
20250212,093000,32505800,3510,3530,3530,3510,177
|
|
20250212,092900,31883990,3525,3525,3525,3525,0
|
|
20250212,092800,31883990,3525,3525,3525,3525,10
|
|
20250212,092700,31848740,3525,3525,3525,3525,0
|
|
20250212,092600,31848740,3525,3525,3525,3525,0
|
|
20250212,092500,31848740,3525,3525,3525,3525,0
|
|
20250212,092400,31848740,3525,3525,3525,3525,307
|
|
20250212,092300,30766565,3520,3520,3520,3520,0
|
|
20250212,092200,30766565,3520,3520,3520,3520,20
|
|
20250212,092100,30696165,3520,3520,3520,3520,0
|
|
20250212,092000,30696165,3520,3510,3520,3510,1105
|
|
20250212,091900,26815985,3510,3510,3510,3510,11
|
|
20250212,091800,26777375,3510,3510,3510,3510,0
|
|
20250212,091700,26777375,3510,3510,3510,3510,0
|
|
20250212,091600,26777375,3510,3500,3510,3495,851
|
|
20250212,091500,23798865,3510,3505,3510,3505,53
|
|
20250212,091400,23612990,3495,3495,3495,3495,0
|
|
20250212,091300,23612990,3495,3495,3495,3495,0
|
|
20250212,091200,23612990,3495,3500,3510,3495,763
|
|
20250212,091100,20945830,3500,3500,3500,3500,48
|
|
20250212,091000,20777830,3500,3520,3520,3500,4251
|
|
20250212,090900,5878645,3525,3525,3525,3525,0
|
|
20250212,090800,5878645,3525,3525,3525,3525,277
|
|
20250212,090700,4902220,3555,3525,3555,3525,4
|
|
20250212,090600,4888030,3535,3540,3540,3535,46
|
|
20250212,090500,4725265,3570,3570,3570,3570,0
|
|
20250212,090400,4725265,3570,3570,3570,3570,5
|
|
20250212,090300,4707415,3570,3570,3570,3570,0
|
|
20250212,090200,4707415,3570,3570,3570,3570,0
|
|
20250212,090100,4707415,3570,3540,3570,3540,4
|
|
20250212,090000,4693195,3505,3505,3505,3505,1339
|