737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,211400,280896965,3530,3530,3530,3530,195
|
|
20250218,211300,280896965,3530,3530,3530,3530,0
|
|
20250218,211200,280896965,3530,3530,3530,3530,0
|
|
20250218,211100,280896965,3530,3530,3530,3530,0
|
|
20250218,211000,280896965,3530,3530,3530,3530,0
|
|
20250218,210900,280896965,3530,3530,3530,3530,0
|
|
20250218,210800,280896965,3530,3530,3530,3530,0
|
|
20250218,210700,280896965,3530,3530,3530,3530,0
|
|
20250218,210600,280896965,3530,3530,3530,3530,0
|
|
20250218,210500,280896965,3530,3530,3530,3530,0
|
|
20250218,210400,280896965,3530,3530,3530,3530,0
|
|
20250218,210300,280896965,3530,3530,3530,3530,0
|
|
20250218,210200,280896965,3530,3530,3530,3530,0
|
|
20250218,210100,280896965,3530,3530,3530,3530,0
|
|
20250218,210000,280896965,3530,3530,3530,3530,0
|
|
20250218,205900,280896965,3530,3530,3530,3530,0
|
|
20250218,205800,280896965,3530,3530,3530,3530,0
|
|
20250218,205700,280896965,3530,3530,3530,3530,0
|
|
20250218,205600,280896965,3530,3530,3530,3530,0
|
|
20250218,205500,280896965,3530,3530,3530,3530,0
|
|
20250218,205400,280896965,3530,3530,3530,3530,0
|
|
20250218,205300,280896965,3530,3530,3530,3530,0
|
|
20250218,205200,280896965,3530,3530,3530,3530,0
|
|
20250218,205100,280896965,3530,3530,3530,3530,0
|
|
20250218,205000,280896965,3530,3530,3530,3530,0
|
|
20250218,204900,280896965,3530,3530,3530,3530,0
|
|
20250218,204800,280896965,3530,3530,3530,3530,0
|
|
20250218,204700,280896965,3530,3530,3530,3530,0
|
|
20250218,204600,280896965,3530,3530,3530,3530,0
|
|
20250218,204500,280896965,3530,3530,3530,3530,0
|
|
20250218,204400,280896965,3530,3530,3530,3530,195
|
|
20250218,204300,280896965,3530,3530,3530,3530,0
|
|
20250218,204200,280896965,3530,3530,3530,3530,0
|
|
20250218,204100,280896965,3530,3530,3530,3530,0
|
|
20250218,204000,280896965,3530,3530,3530,3530,0
|
|
20250218,203900,280896965,3530,3530,3530,3530,0
|
|
20250218,203800,280896965,3530,3530,3530,3530,0
|
|
20250218,203700,280896965,3530,3530,3530,3530,0
|
|
20250218,203600,280896965,3530,3530,3530,3530,0
|
|
20250218,203500,280896965,3530,3530,3530,3530,0
|
|
20250218,203400,280896965,3530,3530,3530,3530,0
|
|
20250218,203300,280896965,3530,3530,3530,3530,0
|
|
20250218,203200,280896965,3530,3530,3530,3530,0
|
|
20250218,203100,280896965,3530,3530,3530,3530,0
|
|
20250218,203000,280896965,3530,3530,3530,3530,0
|
|
20250218,202900,280896965,3530,3530,3530,3530,0
|
|
20250218,202800,280896965,3530,3530,3530,3530,0
|
|
20250218,202700,280896965,3530,3530,3530,3530,0
|
|
20250218,202600,280896965,3530,3530,3530,3530,0
|
|
20250218,202500,280896965,3530,3530,3530,3530,0
|
|
20250218,202400,280896965,3530,3530,3530,3530,0
|
|
20250218,202300,280896965,3530,3530,3530,3530,0
|
|
20250218,202200,280896965,3530,3530,3530,3530,0
|
|
20250218,202100,280896965,3530,3530,3530,3530,0
|
|
20250218,202000,280896965,3530,3530,3530,3530,0
|
|
20250218,201900,280896965,3530,3530,3530,3530,0
|
|
20250218,201800,280896965,3530,3530,3530,3530,0
|
|
20250218,201700,280896965,3530,3530,3530,3530,0
|
|
20250218,201600,280896965,3530,3530,3530,3530,0
|
|
20250218,201500,280896965,3530,3530,3530,3530,0
|
|
20250218,201400,280896965,3530,3530,3530,3530,195
|
|
20250218,201300,280896965,3530,3530,3530,3530,0
|
|
20250218,201200,280896965,3530,3530,3530,3530,0
|
|
20250218,201100,280896965,3530,3530,3530,3530,0
|
|
20250218,201000,280896965,3530,3530,3530,3530,0
|
|
20250218,200900,280896965,3530,3530,3530,3530,0
|
|
20250218,200800,280896965,3530,3530,3530,3530,0
|
|
20250218,200700,280896965,3530,3530,3530,3530,0
|
|
20250218,200600,280896965,3530,3530,3530,3530,0
|
|
20250218,200500,280896965,3530,3530,3530,3530,0
|
|
20250218,200400,280896965,3530,3530,3530,3530,0
|
|
20250218,200300,280896965,3530,3530,3530,3530,0
|
|
20250218,200200,280896965,3530,3530,3530,3530,0
|
|
20250218,200100,280896965,3530,3530,3530,3530,0
|
|
20250218,200000,280896965,3530,3530,3530,3530,0
|
|
20250218,195900,280896965,3530,3530,3530,3530,0
|
|
20250218,195800,280896965,3530,3530,3530,3530,0
|
|
20250218,195700,280896965,3530,3530,3530,3530,0
|
|
20250218,195600,280896965,3530,3530,3530,3530,0
|
|
20250218,195500,280896965,3530,3530,3530,3530,0
|
|
20250218,195400,280896965,3530,3530,3530,3530,0
|
|
20250218,195300,280896965,3530,3530,3530,3530,0
|
|
20250218,195200,280896965,3530,3530,3530,3530,0
|
|
20250218,195100,280896965,3530,3530,3530,3530,0
|
|
20250218,195000,280896965,3530,3530,3530,3530,0
|
|
20250218,194900,280896965,3530,3530,3530,3530,0
|
|
20250218,194800,280896965,3530,3530,3530,3530,0
|
|
20250218,194700,280896965,3530,3530,3530,3530,0
|
|
20250218,194600,280896965,3530,3530,3530,3530,0
|
|
20250218,194500,280896965,3530,3530,3530,3530,0
|
|
20250218,194400,280896965,3530,3530,3530,3530,195
|
|
20250218,194300,280896965,3530,3530,3530,3530,0
|
|
20250218,194200,280896965,3530,3530,3530,3530,0
|
|
20250218,194100,280896965,3530,3530,3530,3530,0
|
|
20250218,194000,280896965,3530,3530,3530,3530,0
|
|
20250218,193900,280896965,3530,3530,3530,3530,0
|
|
20250218,193800,280896965,3530,3530,3530,3530,0
|
|
20250218,193700,280896965,3530,3530,3530,3530,0
|
|
20250218,193600,280896965,3530,3530,3530,3530,0
|
|
20250218,193500,280896965,3530,3530,3530,3530,0
|
|
20250218,193400,280896965,3530,3530,3530,3530,0
|
|
20250218,193300,280896965,3530,3530,3530,3530,0
|
|
20250218,193200,280896965,3530,3530,3530,3530,0
|
|
20250218,193100,280896965,3530,3530,3530,3530,0
|
|
20250218,193000,280896965,3530,3530,3530,3530,0
|
|
20250218,192900,280896965,3530,3530,3530,3530,0
|
|
20250218,192800,280896965,3530,3530,3530,3530,0
|
|
20250218,192700,280896965,3530,3530,3530,3530,0
|
|
20250218,192600,280896965,3530,3530,3530,3530,0
|
|
20250218,192500,280896965,3530,3530,3530,3530,0
|
|
20250218,192400,280896965,3530,3530,3530,3530,0
|
|
20250218,192300,280896965,3530,3530,3530,3530,0
|
|
20250218,192200,280896965,3530,3530,3530,3530,0
|
|
20250218,192100,280896965,3530,3530,3530,3530,0
|
|
20250218,192000,280896965,3530,3530,3530,3530,0
|
|
20250218,191900,280896965,3530,3530,3530,3530,0
|
|
20250218,191800,280896965,3530,3530,3530,3530,0
|
|
20250218,191700,280896965,3530,3530,3530,3530,0
|
|
20250218,191600,280896965,3530,3530,3530,3530,0
|
|
20250218,191500,280896965,3530,3530,3530,3530,0
|
|
20250218,191400,280896965,3530,3530,3530,3530,195
|
|
20250218,191300,280896965,3530,3530,3530,3530,0
|
|
20250218,191200,280896965,3530,3530,3530,3530,0
|
|
20250218,191100,280896965,3530,3530,3530,3530,0
|
|
20250218,191000,280896965,3530,3530,3530,3530,0
|
|
20250218,190900,280896965,3530,3530,3530,3530,0
|
|
20250218,190800,280896965,3530,3530,3530,3530,0
|
|
20250218,190700,280896965,3530,3530,3530,3530,0
|
|
20250218,190600,280896965,3530,3530,3530,3530,0
|
|
20250218,190500,280896965,3530,3530,3530,3530,0
|
|
20250218,190400,280896965,3530,3530,3530,3530,0
|
|
20250218,190300,280896965,3530,3530,3530,3530,0
|
|
20250218,190200,280896965,3530,3530,3530,3530,0
|
|
20250218,190100,280896965,3530,3530,3530,3530,0
|
|
20250218,190000,280896965,3530,3530,3530,3530,0
|
|
20250218,185900,280896965,3530,3530,3530,3530,0
|
|
20250218,185800,280896965,3530,3530,3530,3530,0
|
|
20250218,185700,280896965,3530,3530,3530,3530,0
|
|
20250218,185600,280896965,3530,3530,3530,3530,0
|
|
20250218,185500,280896965,3530,3530,3530,3530,0
|
|
20250218,185400,280896965,3530,3530,3530,3530,0
|
|
20250218,185300,280896965,3530,3530,3530,3530,0
|
|
20250218,185200,280896965,3530,3530,3530,3530,0
|
|
20250218,185100,280896965,3530,3530,3530,3530,0
|
|
20250218,185000,280896965,3530,3530,3530,3530,0
|
|
20250218,184900,280896965,3530,3530,3530,3530,0
|
|
20250218,184800,280896965,3530,3530,3530,3530,0
|
|
20250218,184700,280896965,3530,3530,3530,3530,0
|
|
20250218,184600,280896965,3530,3530,3530,3530,0
|
|
20250218,184500,280896965,3530,3530,3530,3530,0
|
|
20250218,184400,280896965,3530,3530,3530,3530,195
|
|
20250218,184300,280896965,3530,3530,3530,3530,0
|
|
20250218,184200,280896965,3530,3530,3530,3530,0
|
|
20250218,184100,280896965,3530,3530,3530,3530,0
|
|
20250218,184000,280896965,3530,3530,3530,3530,0
|
|
20250218,183900,280896965,3530,3530,3530,3530,0
|
|
20250218,183800,280896965,3530,3530,3530,3530,0
|
|
20250218,183700,280896965,3530,3530,3530,3530,0
|
|
20250218,183600,280896965,3530,3530,3530,3530,0
|
|
20250218,183500,280896965,3530,3530,3530,3530,0
|
|
20250218,183400,280896965,3530,3530,3530,3530,0
|
|
20250218,183300,280896965,3530,3530,3530,3530,0
|
|
20250218,183200,280896965,3530,3530,3530,3530,0
|
|
20250218,183100,280896965,3530,3530,3530,3530,0
|
|
20250218,183000,280896965,3530,3530,3530,3530,0
|
|
20250218,182900,280896965,3530,3530,3530,3530,0
|
|
20250218,182800,280896965,3530,3530,3530,3530,0
|
|
20250218,182700,280896965,3530,3530,3530,3530,0
|
|
20250218,182600,280896965,3530,3530,3530,3530,0
|
|
20250218,182500,280896965,3530,3530,3530,3530,0
|
|
20250218,182400,280896965,3530,3530,3530,3530,0
|
|
20250218,182300,280896965,3530,3530,3530,3530,0
|
|
20250218,182200,280896965,3530,3530,3530,3530,0
|
|
20250218,182100,280896965,3530,3530,3530,3530,0
|
|
20250218,182000,280896965,3530,3530,3530,3530,0
|
|
20250218,181900,280896965,3530,3530,3530,3530,0
|
|
20250218,181800,280896965,3530,3530,3530,3530,0
|
|
20250218,181700,280896965,3530,3530,3530,3530,0
|
|
20250218,181600,280896965,3530,3530,3530,3530,0
|
|
20250218,181500,280896965,3530,3530,3530,3530,0
|
|
20250218,181400,280896965,3530,3530,3530,3530,195
|
|
20250218,181300,280896965,3530,3530,3530,3530,0
|
|
20250218,181200,280896965,3530,3530,3530,3530,0
|
|
20250218,181100,280896965,3530,3530,3530,3530,0
|
|
20250218,181000,280896965,3530,3530,3530,3530,0
|
|
20250218,180900,280896965,3530,3530,3530,3530,0
|
|
20250218,180800,280896965,3530,3530,3530,3530,0
|
|
20250218,180700,280896965,3530,3530,3530,3530,0
|
|
20250218,180600,280896965,3530,3530,3530,3530,0
|
|
20250218,180500,280896965,3530,3530,3530,3530,0
|
|
20250218,180400,280896965,3530,3530,3530,3530,0
|
|
20250218,180300,280896965,3530,3530,3530,3530,0
|
|
20250218,180200,280896965,3530,3530,3530,3530,0
|
|
20250218,180100,280896965,3530,3530,3530,3530,0
|
|
20250218,180000,280896965,3530,3530,3530,3530,0
|
|
20250218,175900,280896965,3530,3530,3530,3530,0
|
|
20250218,175800,280896965,3530,3530,3530,3530,0
|
|
20250218,175700,280896965,3530,3530,3530,3530,0
|
|
20250218,175600,280896965,3530,3530,3530,3530,0
|
|
20250218,175500,280896965,3530,3530,3530,3530,0
|
|
20250218,175400,280896965,3530,3530,3530,3530,0
|
|
20250218,175300,280896965,3530,3530,3530,3530,0
|
|
20250218,175200,280896965,3530,3530,3530,3530,0
|
|
20250218,175100,280896965,3530,3530,3530,3530,0
|
|
20250218,175000,280896965,3530,3530,3530,3530,0
|
|
20250218,174900,280896965,3530,3530,3530,3530,0
|
|
20250218,174800,280896965,3530,3530,3530,3530,0
|
|
20250218,174700,280896965,3530,3530,3530,3530,0
|
|
20250218,174600,280896965,3530,3530,3530,3530,0
|
|
20250218,174500,280896965,3530,3530,3530,3530,0
|
|
20250218,174400,280896965,3530,3530,3530,3530,195
|
|
20250218,174300,280896965,3530,3530,3530,3530,0
|
|
20250218,174200,280896965,3530,3530,3530,3530,0
|
|
20250218,174100,280896965,3530,3530,3530,3530,0
|
|
20250218,174000,280896965,3530,3530,3530,3530,0
|
|
20250218,173900,280896965,3530,3530,3530,3530,0
|
|
20250218,173800,280896965,3530,3530,3530,3530,0
|
|
20250218,173700,280896965,3530,3530,3530,3530,0
|
|
20250218,173600,280896965,3530,3530,3530,3530,0
|
|
20250218,173500,280896965,3530,3530,3530,3530,0
|
|
20250218,173400,280896965,3530,3530,3530,3530,0
|
|
20250218,173300,280896965,3530,3530,3530,3530,0
|
|
20250218,173200,280896965,3530,3530,3530,3530,0
|
|
20250218,173100,280896965,3530,3530,3530,3530,0
|
|
20250218,173000,280896965,3530,3530,3530,3530,0
|
|
20250218,172900,280896965,3530,3530,3530,3530,0
|
|
20250218,172800,280896965,3530,3530,3530,3530,0
|
|
20250218,172700,280896965,3530,3530,3530,3530,0
|
|
20250218,172600,280896965,3530,3530,3530,3530,0
|
|
20250218,172500,280896965,3530,3530,3530,3530,0
|
|
20250218,172400,280896965,3530,3530,3530,3530,0
|
|
20250218,172300,280896965,3530,3530,3530,3530,0
|
|
20250218,172200,280896965,3530,3530,3530,3530,0
|
|
20250218,172100,280896965,3530,3530,3530,3530,0
|
|
20250218,172000,280896965,3530,3530,3530,3530,0
|
|
20250218,171900,280896965,3530,3530,3530,3530,0
|
|
20250218,171800,280896965,3530,3530,3530,3530,0
|
|
20250218,171700,280896965,3530,3530,3530,3530,0
|
|
20250218,171600,280896965,3530,3530,3530,3530,0
|
|
20250218,171500,280896965,3530,3530,3530,3530,0
|
|
20250218,171400,280896965,3530,3530,3530,3530,195
|
|
20250218,171300,280896965,3530,3530,3530,3530,0
|
|
20250218,171200,280896965,3530,3530,3530,3530,0
|
|
20250218,171100,280896965,3530,3530,3530,3530,0
|
|
20250218,171000,280896965,3530,3530,3530,3530,0
|
|
20250218,170900,280896965,3530,3530,3530,3530,0
|
|
20250218,170800,280896965,3530,3530,3530,3530,0
|
|
20250218,170700,280896965,3530,3530,3530,3530,0
|
|
20250218,170600,280896965,3530,3530,3530,3530,0
|
|
20250218,170500,280896965,3530,3530,3530,3530,0
|
|
20250218,170400,280896965,3530,3530,3530,3530,0
|
|
20250218,170300,280896965,3530,3530,3530,3530,0
|
|
20250218,170200,280896965,3530,3530,3530,3530,0
|
|
20250218,170100,280896965,3530,3530,3530,3530,0
|
|
20250218,170000,280896965,3530,3530,3530,3530,0
|
|
20250218,165900,280896965,3530,3530,3530,3530,0
|
|
20250218,165800,280896965,3530,3530,3530,3530,0
|
|
20250218,165700,280896965,3530,3530,3530,3530,0
|
|
20250218,165600,280896965,3530,3530,3530,3530,0
|
|
20250218,165500,280896965,3530,3530,3530,3530,0
|
|
20250218,165400,280896965,3530,3530,3530,3530,0
|
|
20250218,165300,280896965,3530,3530,3530,3530,0
|
|
20250218,165200,280896965,3530,3530,3530,3530,0
|
|
20250218,165100,280896965,3530,3530,3530,3530,0
|
|
20250218,165000,280896965,3530,3530,3530,3530,0
|
|
20250218,164900,280896965,3530,3530,3530,3530,0
|
|
20250218,164800,280896965,3530,3530,3530,3530,0
|
|
20250218,164700,280896965,3530,3530,3530,3530,0
|
|
20250218,164600,280896965,3530,3530,3530,3530,0
|
|
20250218,164500,280896965,3530,3530,3530,3530,0
|
|
20250218,164400,280896965,3530,3530,3530,3530,195
|
|
20250218,164300,280896965,3530,3530,3530,3530,0
|
|
20250218,164200,280896965,3530,3530,3530,3530,0
|
|
20250218,164100,280896965,3530,3530,3530,3530,0
|
|
20250218,164000,280896965,3530,3530,3530,3530,0
|
|
20250218,163900,280896965,3530,3530,3530,3530,0
|
|
20250218,163800,280896965,3530,3530,3530,3530,0
|
|
20250218,163700,280896965,3530,3530,3530,3530,0
|
|
20250218,163600,280896965,3530,3530,3530,3530,0
|
|
20250218,163500,280896965,3530,3530,3530,3530,0
|
|
20250218,163400,280896965,3530,3530,3530,3530,0
|
|
20250218,163300,280896965,3530,3530,3530,3530,0
|
|
20250218,163200,280896965,3530,3530,3530,3530,0
|
|
20250218,163100,280896965,3530,3530,3530,3530,0
|
|
20250218,163000,280896965,3530,3530,3530,3530,0
|
|
20250218,162900,280896965,3530,3530,3530,3530,0
|
|
20250218,162800,280896965,3530,3530,3530,3530,0
|
|
20250218,162700,280896965,3530,3530,3530,3530,0
|
|
20250218,162600,280896965,3530,3530,3530,3530,0
|
|
20250218,162500,280896965,3530,3530,3530,3530,0
|
|
20250218,162400,280896965,3530,3530,3530,3530,0
|
|
20250218,162300,280896965,3530,3530,3530,3530,0
|
|
20250218,162200,280896965,3530,3530,3530,3530,0
|
|
20250218,162100,280896965,3530,3530,3530,3530,0
|
|
20250218,162000,280896965,3530,3530,3530,3530,0
|
|
20250218,161900,280896965,3530,3530,3530,3530,0
|
|
20250218,161800,280896965,3530,3530,3530,3530,0
|
|
20250218,161700,280896965,3530,3530,3530,3530,0
|
|
20250218,161600,280896965,3530,3530,3530,3530,0
|
|
20250218,161500,280896965,3530,3530,3530,3530,0
|
|
20250218,161400,280896965,3530,3530,3530,3530,195
|
|
20250218,161300,280896965,3530,3530,3530,3530,0
|
|
20250218,161200,280896965,3530,3530,3530,3530,0
|
|
20250218,161100,280896965,3530,3530,3530,3530,0
|
|
20250218,161000,280896965,3530,3530,3530,3530,0
|
|
20250218,160900,280896965,3530,3530,3530,3530,0
|
|
20250218,160800,280896965,3530,3530,3530,3530,0
|
|
20250218,160700,280896965,3530,3530,3530,3530,0
|
|
20250218,160600,280896965,3530,3530,3530,3530,0
|
|
20250218,160500,280896965,3530,3530,3530,3530,0
|
|
20250218,160400,280896965,3530,3530,3530,3530,0
|
|
20250218,160300,280896965,3530,3530,3530,3530,0
|
|
20250218,160200,280896965,3530,3530,3530,3530,0
|
|
20250218,160100,280896965,3530,3530,3530,3530,0
|
|
20250218,160000,280896965,3530,3530,3530,3530,0
|
|
20250218,155900,280896965,3530,3530,3530,3530,0
|
|
20250218,155800,280896965,3530,3530,3530,3530,0
|
|
20250218,155700,280896965,3530,3530,3530,3530,0
|
|
20250218,155600,280896965,3530,3530,3530,3530,0
|
|
20250218,155500,280896965,3530,3530,3530,3530,0
|
|
20250218,155400,280896965,3530,3530,3530,3530,0
|
|
20250218,155300,280896965,3530,3530,3530,3530,0
|
|
20250218,155200,280896965,3530,3530,3530,3530,0
|
|
20250218,155100,280896965,3530,3530,3530,3530,0
|
|
20250218,155000,280896965,3530,3530,3530,3530,0
|
|
20250218,154900,280896965,3530,3530,3530,3530,0
|
|
20250218,154800,280896965,3530,3530,3530,3530,0
|
|
20250218,154700,280896965,3530,3530,3530,3530,0
|
|
20250218,154600,280896965,3530,3530,3530,3530,0
|
|
20250218,154500,280896965,3530,3530,3530,3530,0
|
|
20250218,154400,280896965,3530,3530,3530,3530,195
|
|
20250218,154300,280896965,3530,3530,3530,3530,0
|
|
20250218,154200,280896965,3530,3530,3530,3530,0
|
|
20250218,154100,280896965,3530,3530,3530,3530,0
|
|
20250218,154000,280896965,3530,3530,3530,3530,0
|
|
20250218,153900,280896965,3530,3530,3530,3530,0
|
|
20250218,153800,280896965,3530,3530,3530,3530,0
|
|
20250218,153700,280896965,3530,3530,3530,3530,0
|
|
20250218,153600,280896965,3530,3530,3530,3530,0
|
|
20250218,153500,280896965,3530,3530,3530,3530,0
|
|
20250218,153400,280896965,3530,3530,3530,3530,0
|
|
20250218,153300,280896965,3530,3530,3530,3530,0
|
|
20250218,153200,280896965,3530,3530,3530,3530,0
|
|
20250218,153100,280896965,3530,3530,3530,3530,0
|
|
20250218,153000,280896965,3530,3530,3530,3530,195
|
|
20250218,152900,280208615,3535,3535,3535,3535,0
|
|
20250218,152800,280208615,3535,3535,3535,3535,0
|
|
20250218,152700,280208615,3535,3535,3535,3535,0
|
|
20250218,152600,280208615,3535,3535,3535,3535,0
|
|
20250218,152500,280208615,3535,3535,3535,3535,0
|
|
20250218,152400,280208615,3535,3535,3535,3535,0
|
|
20250218,152300,280208615,3535,3535,3535,3535,0
|
|
20250218,152200,280208615,3535,3535,3535,3535,0
|
|
20250218,152100,280208615,3535,3535,3535,3535,0
|
|
20250218,152000,280208615,3535,3535,3535,3535,0
|
|
20250218,151900,280208615,3535,3535,3535,3535,11
|
|
20250218,151800,280169730,3540,3540,3540,3540,0
|
|
20250218,151700,280169730,3540,3540,3540,3540,0
|
|
20250218,151600,280169730,3540,3540,3540,3540,1
|
|
20250218,151500,280166190,3540,3540,3540,3540,0
|
|
20250218,151400,280166190,3540,3540,3540,3540,0
|
|
20250218,151300,280166190,3540,3540,3540,3540,0
|
|
20250218,151200,280166190,3540,3535,3540,3535,130
|
|
20250218,151100,279706140,3535,3535,3535,3535,276
|
|
20250218,151000,278730480,3535,3535,3535,3535,0
|
|
20250218,150900,278730480,3535,3535,3535,3535,0
|
|
20250218,150800,278730480,3535,3535,3535,3535,0
|
|
20250218,150700,278730480,3535,3545,3545,3535,143
|
|
20250218,150600,278224955,3545,3545,3545,3545,0
|
|
20250218,150500,278224955,3545,3545,3545,3545,39
|
|
20250218,150400,278086700,3550,3550,3550,3550,0
|
|
20250218,150300,278086700,3550,3550,3550,3550,0
|
|
20250218,150200,278086700,3550,3550,3550,3550,300
|
|
20250218,150100,277021700,3550,3550,3550,3550,0
|
|
20250218,150000,277021700,3550,3550,3550,3550,33
|
|
20250218,145900,276904550,3545,3545,3545,3545,0
|
|
20250218,145800,276904550,3545,3545,3545,3545,6210
|
|
20250218,145700,254890100,3545,3545,3545,3545,17698
|
|
20250218,145600,192150690,3550,3550,3550,3550,1
|
|
20250218,145500,192147140,3545,3545,3545,3545,0
|
|
20250218,145400,192147140,3545,3545,3545,3545,0
|
|
20250218,145300,192147140,3545,3545,3545,3545,1043
|
|
20250218,145200,188449705,3545,3545,3545,3545,0
|
|
20250218,145100,188449705,3545,3545,3545,3545,0
|
|
20250218,145000,188449705,3545,3545,3545,3545,0
|
|
20250218,144900,188449705,3545,3545,3545,3545,14
|
|
20250218,144800,188400075,3545,3545,3545,3545,9
|
|
20250218,144700,188368170,3545,3545,3545,3545,0
|
|
20250218,144600,188368170,3545,3545,3545,3545,0
|
|
20250218,144500,188368170,3545,3545,3545,3545,0
|
|
20250218,144400,188368170,3545,3545,3545,3545,0
|
|
20250218,144300,188368170,3545,3545,3545,3545,0
|
|
20250218,144200,188368170,3545,3545,3545,3545,0
|
|
20250218,144100,188368170,3545,3545,3545,3545,0
|
|
20250218,144000,188368170,3545,3545,3545,3545,18
|
|
20250218,143900,188304360,3545,3545,3545,3545,90
|
|
20250218,143800,187985310,3545,3545,3545,3545,0
|
|
20250218,143700,187985310,3545,3545,3545,3545,0
|
|
20250218,143600,187985310,3545,3545,3545,3545,0
|
|
20250218,143500,187985310,3545,3545,3545,3545,0
|
|
20250218,143400,187985310,3545,3545,3545,3545,18
|
|
20250218,143300,187921500,3545,3545,3545,3545,0
|
|
20250218,143200,187921500,3545,3545,3545,3545,0
|
|
20250218,143100,187921500,3545,3545,3545,3545,240
|
|
20250218,143000,187070700,3545,3545,3545,3545,0
|
|
20250218,142900,187070700,3545,3545,3545,3545,1
|
|
20250218,142800,187067155,3545,3545,3545,3545,120
|
|
20250218,142700,186641755,3545,3545,3545,3545,0
|
|
20250218,142600,186641755,3545,3545,3545,3545,0
|
|
20250218,142500,186641755,3545,3545,3545,3545,0
|
|
20250218,142400,186641755,3545,3545,3545,3545,0
|
|
20250218,142300,186641755,3545,3545,3545,3545,100
|
|
20250218,142200,186287255,3545,3530,3545,3530,31
|
|
20250218,142100,186177810,3545,3545,3545,3545,0
|
|
20250218,142000,186177810,3545,3545,3545,3545,0
|
|
20250218,141900,186177810,3545,3545,3545,3545,0
|
|
20250218,141800,186177810,3545,3545,3545,3545,0
|
|
20250218,141700,186177810,3545,3545,3545,3545,0
|
|
20250218,141600,186177810,3545,3545,3545,3545,0
|
|
20250218,141500,186177810,3545,3545,3545,3545,0
|
|
20250218,141400,186177810,3545,3545,3545,3545,1
|
|
20250218,141300,186174265,3530,3545,3545,3530,174
|
|
20250218,141200,185557570,3550,3550,3550,3550,0
|
|
20250218,141100,185557570,3550,3550,3550,3550,0
|
|
20250218,141000,185557570,3550,3550,3550,3550,0
|
|
20250218,140900,185557570,3550,3550,3550,3550,0
|
|
20250218,140800,185557570,3550,3550,3550,3550,0
|
|
20250218,140700,185557570,3550,3550,3550,3550,0
|
|
20250218,140600,185557570,3550,3550,3550,3550,0
|
|
20250218,140500,185557570,3550,3550,3550,3550,0
|
|
20250218,140400,185557570,3550,3550,3550,3550,0
|
|
20250218,140300,185557570,3550,3550,3550,3550,0
|
|
20250218,140200,185557570,3550,3550,3550,3550,0
|
|
20250218,140100,185557570,3550,3550,3550,3550,10
|
|
20250218,140000,185522070,3550,3550,3550,3550,1
|
|
20250218,135900,185518520,3525,3525,3525,3525,0
|
|
20250218,135800,185518520,3525,3550,3550,3525,2
|
|
20250218,135700,185511445,3550,3545,3550,3545,99
|
|
20250218,135600,185160325,3550,3550,3550,3550,0
|
|
20250218,135500,185160325,3550,3535,3550,3535,4
|
|
20250218,135400,185146155,3530,3530,3530,3530,1965
|
|
20250218,135300,178209705,3530,3525,3530,3525,400
|
|
20250218,135200,176799260,3525,3525,3525,3525,0
|
|
20250218,135100,176799260,3525,3525,3525,3525,0
|
|
20250218,135000,176799260,3525,3525,3525,3525,1
|
|
20250218,134900,176795735,3525,3525,3525,3525,1
|
|
20250218,134800,176792210,3525,3525,3525,3525,51
|
|
20250218,134700,176612435,3525,3525,3525,3525,50
|
|
20250218,134600,176436185,3525,3525,3525,3525,0
|
|
20250218,134500,176436185,3525,3525,3525,3525,100
|
|
20250218,134400,176083685,3525,3525,3525,3525,550
|
|
20250218,134300,174144935,3520,3520,3520,3520,0
|
|
20250218,134200,174144935,3520,3520,3520,3520,0
|
|
20250218,134100,174144935,3520,3520,3520,3520,0
|
|
20250218,134000,174144935,3520,3520,3520,3520,315
|
|
20250218,133900,173036135,3515,3515,3515,3515,0
|
|
20250218,133800,173036135,3515,3515,3515,3515,0
|
|
20250218,133700,173036135,3515,3515,3515,3515,0
|
|
20250218,133600,173036135,3515,3515,3515,3515,37
|
|
20250218,133500,172906080,3515,3515,3515,3515,1
|
|
20250218,133400,172902565,3510,3510,3510,3510,0
|
|
20250218,133300,172902565,3510,3510,3510,3510,0
|
|
20250218,133200,172902565,3510,3510,3510,3510,0
|
|
20250218,133100,172902565,3510,3510,3510,3510,1
|
|
20250218,133000,172899055,3525,3525,3525,3525,150
|
|
20250218,132900,172370305,3525,3525,3525,3525,1
|
|
20250218,132800,172366780,3525,3525,3525,3525,0
|
|
20250218,132700,172366780,3525,3525,3525,3525,0
|
|
20250218,132600,172366780,3525,3525,3525,3525,0
|
|
20250218,132500,172366780,3525,3525,3525,3525,0
|
|
20250218,132400,172366780,3525,3525,3525,3525,0
|
|
20250218,132300,172366780,3525,3525,3525,3525,1
|
|
20250218,132200,172363255,3510,3520,3520,3510,510
|
|
20250218,132100,170572285,3525,3525,3525,3525,0
|
|
20250218,132000,170572285,3525,3525,3525,3525,0
|
|
20250218,131900,170572285,3525,3525,3525,3525,0
|
|
20250218,131800,170572285,3525,3525,3525,3525,0
|
|
20250218,131700,170572285,3525,3515,3525,3515,600
|
|
20250218,131600,168458535,3525,3525,3525,3525,0
|
|
20250218,131500,168458535,3525,3525,3525,3525,0
|
|
20250218,131400,168458535,3525,3525,3525,3525,0
|
|
20250218,131300,168458535,3525,3525,3525,3525,0
|
|
20250218,131200,168458535,3525,3525,3525,3525,133
|
|
20250218,131100,167989710,3525,3525,3525,3525,0
|
|
20250218,131000,167989710,3525,3525,3525,3525,0
|
|
20250218,130900,167989710,3525,3525,3525,3525,0
|
|
20250218,130800,167989710,3525,3525,3525,3525,0
|
|
20250218,130700,167989710,3525,3525,3525,3525,0
|
|
20250218,130600,167989710,3525,3525,3525,3525,0
|
|
20250218,130500,167989710,3525,3525,3525,3525,0
|
|
20250218,130400,167989710,3525,3525,3525,3525,0
|
|
20250218,130300,167989710,3525,3525,3525,3525,0
|
|
20250218,130200,167989710,3525,3525,3525,3525,0
|
|
20250218,130100,167989710,3525,3525,3525,3525,0
|
|
20250218,130000,167989710,3525,3525,3525,3525,0
|
|
20250218,125900,167989710,3525,3525,3525,3525,0
|
|
20250218,125800,167989710,3525,3525,3525,3525,0
|
|
20250218,125700,167989710,3525,3525,3525,3525,0
|
|
20250218,125600,167989710,3525,3525,3525,3525,0
|
|
20250218,125500,167989710,3525,3525,3525,3525,0
|
|
20250218,125400,167989710,3525,3525,3525,3525,0
|
|
20250218,125300,167989710,3525,3525,3525,3525,1
|
|
20250218,125200,167986185,3505,3505,3505,3505,0
|
|
20250218,125100,167986185,3505,3505,3505,3505,0
|
|
20250218,125000,167986185,3505,3510,3510,3505,205
|
|
20250218,124900,167267365,3515,3515,3515,3515,0
|
|
20250218,124800,167267365,3515,3515,3515,3515,0
|
|
20250218,124700,167267365,3515,3515,3515,3515,0
|
|
20250218,124600,167267365,3515,3515,3515,3515,0
|
|
20250218,124500,167267365,3515,3515,3515,3515,0
|
|
20250218,124400,167267365,3515,3515,3515,3515,1
|
|
20250218,124300,167263850,3520,3520,3520,3520,100
|
|
20250218,124200,166911850,3520,3520,3520,3520,30
|
|
20250218,124100,166806250,3510,3515,3515,3510,58
|
|
20250218,124000,166602530,3520,3520,3520,3520,0
|
|
20250218,123900,166602530,3520,3515,3520,3515,38
|
|
20250218,123800,166468795,3515,3515,3515,3515,3
|
|
20250218,123700,166458250,3515,3515,3515,3515,0
|
|
20250218,123600,166458250,3515,3510,3515,3510,64
|
|
20250218,123500,166233605,3510,3510,3510,3510,0
|
|
20250218,123400,166233605,3510,3510,3510,3510,0
|
|
20250218,123300,166233605,3510,3510,3510,3510,1
|
|
20250218,123200,166230095,3510,3510,3510,3510,0
|
|
20250218,123100,166230095,3510,3510,3510,3510,0
|
|
20250218,123000,166230095,3510,3510,3510,3510,0
|
|
20250218,122900,166230095,3510,3510,3510,3510,0
|
|
20250218,122800,166230095,3510,3510,3510,3510,0
|
|
20250218,122700,166230095,3510,3510,3510,3510,0
|
|
20250218,122600,166230095,3510,3510,3510,3510,3
|
|
20250218,122500,166219565,3530,3530,3530,3530,0
|
|
20250218,122400,166219565,3530,3530,3530,3530,5
|
|
20250218,122300,166201915,3530,3530,3530,3530,0
|
|
20250218,122200,166201915,3530,3530,3530,3530,0
|
|
20250218,122100,166201915,3530,3530,3530,3530,0
|
|
20250218,122000,166201915,3530,3530,3530,3530,0
|
|
20250218,121900,166201915,3530,3530,3530,3530,0
|
|
20250218,121800,166201915,3530,3530,3530,3530,0
|
|
20250218,121700,166201915,3530,3530,3530,3530,0
|
|
20250218,121600,166201915,3530,3530,3530,3530,1
|
|
20250218,121500,166198385,3500,3500,3500,3500,0
|
|
20250218,121400,166198385,3500,3500,3500,3500,0
|
|
20250218,121300,166198385,3500,3500,3500,3500,0
|
|
20250218,121200,166198385,3500,3500,3500,3500,0
|
|
20250218,121100,166198385,3500,3505,3505,3500,570
|
|
20250218,121000,164202930,3510,3510,3510,3510,0
|
|
20250218,120900,164202930,3510,3510,3510,3510,0
|
|
20250218,120800,164202930,3510,3510,3510,3510,726
|
|
20250218,120700,161654670,3505,3520,3520,3505,20
|
|
20250218,120600,161584450,3520,3520,3520,3520,4
|
|
20250218,120500,161570370,3530,3530,3530,3530,99
|
|
20250218,120400,161220900,3530,3530,3530,3530,0
|
|
20250218,120300,161220900,3530,3530,3530,3530,0
|
|
20250218,120200,161220900,3530,3530,3530,3530,0
|
|
20250218,120100,161220900,3530,3530,3530,3530,0
|
|
20250218,120000,161220900,3530,3530,3530,3530,0
|
|
20250218,115900,161220900,3530,3530,3530,3530,1
|
|
20250218,115800,161217370,3520,3520,3520,3520,0
|
|
20250218,115700,161217370,3520,3520,3520,3520,31
|
|
20250218,115600,161108250,3520,3520,3520,3520,0
|
|
20250218,115500,161108250,3520,3520,3520,3520,1
|
|
20250218,115400,161104730,3530,3525,3530,3525,1349
|
|
20250218,115300,156344260,3525,3525,3525,3525,0
|
|
20250218,115200,156344260,3525,3525,3525,3525,1
|
|
20250218,115100,156340735,3520,3520,3520,3520,0
|
|
20250218,115000,156340735,3520,3520,3520,3520,1023
|
|
20250218,114900,152739775,3520,3515,3520,3515,4
|
|
20250218,114800,152725710,3520,3520,3520,3520,153
|
|
20250218,114700,152187150,3515,3510,3515,3510,1087
|
|
20250218,114600,148366730,3510,3505,3510,3505,1290
|
|
20250218,114500,143839380,3510,3510,3510,3510,0
|
|
20250218,114400,143839380,3510,3510,3510,3510,0
|
|
20250218,114300,143839380,3510,3505,3510,3505,101
|
|
20250218,114200,143485085,3500,3500,3500,3500,3071
|
|
20250218,114100,132736585,3500,3495,3500,3495,154
|
|
20250218,114000,132197595,3500,3500,3500,3500,0
|
|
20250218,113900,132197595,3500,3500,3500,3500,0
|
|
20250218,113800,132197595,3500,3500,3500,3500,0
|
|
20250218,113700,132197595,3500,3500,3500,3500,0
|
|
20250218,113600,132197595,3500,3500,3500,3500,1
|
|
20250218,113500,132194095,3500,3500,3500,3500,0
|
|
20250218,113400,132194095,3500,3500,3500,3500,0
|
|
20250218,113300,132194095,3500,3500,3500,3500,0
|
|
20250218,113200,132194095,3500,3500,3500,3500,0
|
|
20250218,113100,132194095,3500,3500,3500,3500,0
|
|
20250218,113000,132194095,3500,3500,3500,3500,0
|
|
20250218,112900,132194095,3500,3500,3500,3500,0
|
|
20250218,112800,132194095,3500,3500,3500,3500,0
|
|
20250218,112700,132194095,3500,3500,3500,3500,0
|
|
20250218,112600,132194095,3500,3500,3500,3500,0
|
|
20250218,112500,132194095,3500,3500,3500,3500,10
|
|
20250218,112400,132159095,3490,3490,3490,3490,0
|
|
20250218,112300,132159095,3490,3490,3490,3490,0
|
|
20250218,112200,132159095,3490,3490,3490,3490,0
|
|
20250218,112100,132159095,3490,3490,3490,3490,0
|
|
20250218,112000,132159095,3490,3490,3490,3490,150
|
|
20250218,111900,131635595,3500,3500,3500,3500,0
|
|
20250218,111800,131635595,3500,3500,3500,3500,0
|
|
20250218,111700,131635595,3500,3500,3500,3500,0
|
|
20250218,111600,131635595,3500,3500,3500,3500,1
|
|
20250218,111500,131632095,3500,3500,3500,3500,0
|
|
20250218,111400,131632095,3500,3500,3500,3500,0
|
|
20250218,111300,131632095,3500,3500,3500,3500,0
|
|
20250218,111200,131632095,3500,3500,3500,3500,0
|
|
20250218,111100,131632095,3500,3500,3500,3500,10
|
|
20250218,111000,131597095,3495,3495,3495,3495,0
|
|
20250218,110900,131597095,3495,3495,3495,3495,154
|
|
20250218,110800,131058865,3495,3495,3495,3495,170
|
|
20250218,110700,130464715,3495,3495,3495,3495,10
|
|
20250218,110600,130429765,3495,3490,3495,3490,109
|
|
20250218,110500,130048825,3495,3495,3495,3495,0
|
|
20250218,110400,130048825,3495,3495,3495,3495,0
|
|
20250218,110300,130048825,3495,3495,3495,3495,0
|
|
20250218,110200,130048825,3495,3495,3495,3495,0
|
|
20250218,110100,130048825,3495,3495,3495,3495,0
|
|
20250218,110000,130048825,3495,3495,3495,3495,0
|
|
20250218,105900,130048825,3495,3495,3495,3495,0
|
|
20250218,105800,130048825,3495,3495,3495,3495,0
|
|
20250218,105700,130048825,3495,3495,3495,3495,0
|
|
20250218,105600,130048825,3495,3495,3495,3495,0
|
|
20250218,105500,130048825,3495,3495,3495,3495,1
|
|
20250218,105400,130045330,3495,3495,3495,3495,0
|
|
20250218,105300,130045330,3495,3495,3495,3495,0
|
|
20250218,105200,130045330,3495,3495,3495,3495,0
|
|
20250218,105100,130045330,3495,3495,3495,3495,0
|
|
20250218,105000,130045330,3495,3495,3495,3495,59
|
|
20250218,104900,129839125,3495,3495,3495,3495,0
|
|
20250218,104800,129839125,3495,3495,3495,3495,0
|
|
20250218,104700,129839125,3495,3495,3495,3495,55
|
|
20250218,104600,129646900,3495,3495,3495,3495,41
|
|
20250218,104500,129503605,3505,3505,3505,3505,0
|
|
20250218,104400,129503605,3505,3505,3505,3505,1
|
|
20250218,104300,129500100,3495,3495,3495,3495,0
|
|
20250218,104200,129500100,3495,3495,3495,3495,0
|
|
20250218,104100,129500100,3495,3500,3500,3495,622
|
|
20250218,104000,127323410,3495,3495,3495,3495,0
|
|
20250218,103900,127323410,3495,3495,3495,3495,169
|
|
20250218,103800,126732755,3495,3495,3495,3495,132
|
|
20250218,103700,126271415,3495,3495,3495,3495,1
|
|
20250218,103600,126267920,3500,3500,3500,3500,0
|
|
20250218,103500,126267920,3500,3500,3500,3500,7
|
|
20250218,103400,126243420,3500,3500,3500,3500,0
|
|
20250218,103300,126243420,3500,3500,3500,3500,0
|
|
20250218,103200,126243420,3500,3500,3500,3500,0
|
|
20250218,103100,126243420,3500,3500,3500,3500,4
|
|
20250218,103000,126229420,3500,3490,3500,3490,23
|
|
20250218,102900,126149140,3490,3490,3490,3490,39
|
|
20250218,102800,126013030,3490,3490,3490,3490,560
|
|
20250218,102700,124058630,3500,3500,3500,3500,189
|
|
20250218,102600,123397130,3500,3500,3500,3500,0
|
|
20250218,102500,123397130,3500,3500,3500,3500,0
|
|
20250218,102400,123397130,3500,3500,3500,3500,41
|
|
20250218,102300,123253630,3510,3510,3510,3510,0
|
|
20250218,102200,123253630,3510,3510,3510,3510,11
|
|
20250218,102100,123215020,3510,3510,3510,3510,0
|
|
20250218,102000,123215020,3510,3510,3510,3510,0
|
|
20250218,101900,123215020,3510,3510,3510,3510,0
|
|
20250218,101800,123215020,3510,3510,3510,3510,99
|
|
20250218,101700,122867530,3510,3510,3510,3510,0
|
|
20250218,101600,122867530,3510,3510,3510,3510,500
|
|
20250218,101500,121112530,3505,3505,3505,3505,10
|
|
20250218,101400,121077480,3505,3500,3505,3500,2
|
|
20250218,101300,121070475,3500,3500,3500,3500,0
|
|
20250218,101200,121070475,3500,3480,3500,3480,189
|
|
20250218,101100,120408995,3480,3480,3480,3480,0
|
|
20250218,101000,120408995,3480,3480,3480,3480,0
|
|
20250218,100900,120408995,3480,3480,3480,3480,1140
|
|
20250218,100800,116441795,3480,3485,3485,3480,1140
|
|
20250218,100700,112468925,3500,3500,3500,3500,99
|
|
20250218,100600,112122425,3500,3500,3500,3500,1
|
|
20250218,100500,112118925,3500,3500,3500,3500,0
|
|
20250218,100400,112118925,3500,3500,3500,3500,142
|
|
20250218,100300,111621925,3500,3500,3500,3500,41
|
|
20250218,100200,111478425,3510,3510,3510,3510,0
|
|
20250218,100100,111478425,3510,3510,3510,3510,1
|
|
20250218,100000,111474915,3480,3480,3480,3480,0
|
|
20250218,095900,111474915,3480,3490,3490,3480,5000
|
|
20250218,095800,94071560,3510,3510,3510,3510,0
|
|
20250218,095700,94071560,3510,3510,3510,3510,0
|
|
20250218,095600,94071560,3510,3490,3510,3490,48
|
|
20250218,095500,93903780,3510,3510,3510,3510,0
|
|
20250218,095400,93903780,3510,3510,3510,3510,0
|
|
20250218,095300,93903780,3510,3510,3510,3510,0
|
|
20250218,095200,93903780,3510,3510,3510,3510,142
|
|
20250218,095100,93405360,3500,3500,3500,3500,0
|
|
20250218,095000,93405360,3500,3510,3510,3500,5
|
|
20250218,094900,93387850,3490,3490,3490,3490,210
|
|
20250218,094800,92654950,3510,3510,3510,3510,0
|
|
20250218,094700,92654950,3510,3510,3510,3510,0
|
|
20250218,094600,92654950,3510,3510,3510,3510,0
|
|
20250218,094500,92654950,3510,3500,3510,3500,8
|
|
20250218,094400,92626895,3500,3505,3505,3500,5
|
|
20250218,094300,92609385,3490,3490,3490,3490,41
|
|
20250218,094200,92466295,3510,3500,3510,3500,20
|
|
20250218,094100,92396105,3490,3490,3490,3490,0
|
|
20250218,094000,92396105,3490,3490,3490,3490,0
|
|
20250218,093900,92396105,3490,3490,3490,3490,2
|
|
20250218,093800,92389125,3485,3485,3485,3485,47
|
|
20250218,093700,92225330,3480,3480,3485,3480,355
|
|
20250218,093600,90989830,3485,3485,3485,3485,886
|
|
20250218,093500,87902120,3480,3480,3480,3480,7
|
|
20250218,093400,87877760,3480,3480,3480,3480,90
|
|
20250218,093300,87564560,3480,3490,3490,3445,5001
|
|
20250218,093200,70255405,3515,3515,3515,3515,0
|
|
20250218,093100,70255405,3515,3515,3515,3515,39
|
|
20250218,093000,70118320,3515,3515,3515,3515,27
|
|
20250218,092900,70023415,3495,3515,3515,3495,50
|
|
20250218,092800,69848465,3515,3515,3515,3515,0
|
|
20250218,092700,69848465,3515,3515,3515,3515,0
|
|
20250218,092600,69848465,3515,3515,3515,3515,0
|
|
20250218,092500,69848465,3515,3510,3515,3510,2
|
|
20250218,092400,69841440,3495,3495,3495,3495,0
|
|
20250218,092300,69841440,3495,3495,3505,3495,1668
|
|
20250218,092200,64000275,3495,3485,3495,3485,520
|
|
20250218,092100,62184195,3490,3490,3490,3490,0
|
|
20250218,092000,62184195,3490,3490,3490,3490,0
|
|
20250218,091900,62184195,3490,3490,3490,3490,0
|
|
20250218,091800,62184195,3490,3490,3490,3490,178
|
|
20250218,091700,61562975,3490,3490,3490,3490,160
|
|
20250218,091600,61004575,3485,3485,3485,3485,0
|
|
20250218,091500,61004575,3485,3485,3485,3485,0
|
|
20250218,091400,61004575,3485,3485,3485,3485,0
|
|
20250218,091300,61004575,3485,3485,3485,3485,21
|
|
20250218,091200,60931390,3485,3485,3485,3485,0
|
|
20250218,091100,60931390,3485,3485,3485,3485,16
|
|
20250218,091000,60875630,3490,3490,3490,3490,101
|
|
20250218,090900,60523140,3490,3490,3490,3490,1433
|
|
20250218,090800,55521970,3475,3500,3500,3450,6163
|
|
20250218,090700,34148505,3490,3505,3505,3455,5001
|
|
20250218,090600,16733425,3500,3500,3500,3500,150
|
|
20250218,090500,16208425,3500,3500,3500,3500,0
|
|
20250218,090400,16208425,3500,3500,3500,3500,50
|
|
20250218,090300,16033425,3500,3500,3500,3500,0
|
|
20250218,090200,16033425,3500,3500,3530,3500,1601
|
|
20250218,090100,10429395,3495,3500,3500,3495,143
|
|
20250218,090000,9929555,3500,3505,3505,3500,2834
|