750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,212700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,212600,1521458835,2210,2210,2210,2210,0
|
|
20250213,212500,1521458835,2210,2210,2210,2210,0
|
|
20250213,212400,1521458835,2210,2210,2210,2210,0
|
|
20250213,212300,1521458835,2210,2210,2210,2210,0
|
|
20250213,212200,1521458835,2210,2210,2210,2210,0
|
|
20250213,212100,1521458835,2210,2210,2210,2210,0
|
|
20250213,212000,1521458835,2210,2210,2210,2210,0
|
|
20250213,211900,1521458835,2210,2210,2210,2210,0
|
|
20250213,211800,1521458835,2210,2210,2210,2210,0
|
|
20250213,211700,1521458835,2210,2210,2210,2210,0
|
|
20250213,211600,1521458835,2210,2210,2210,2210,0
|
|
20250213,211500,1521458835,2210,2210,2210,2210,0
|
|
20250213,211400,1521458835,2210,2210,2210,2210,0
|
|
20250213,211300,1521458835,2210,2210,2210,2210,0
|
|
20250213,211200,1521458835,2210,2210,2210,2210,0
|
|
20250213,211100,1521458835,2210,2210,2210,2210,0
|
|
20250213,211000,1521458835,2210,2210,2210,2210,0
|
|
20250213,210900,1521458835,2210,2210,2210,2210,0
|
|
20250213,210800,1521458835,2210,2210,2210,2210,0
|
|
20250213,210700,1521458835,2210,2210,2210,2210,0
|
|
20250213,210600,1521458835,2210,2210,2210,2210,0
|
|
20250213,210500,1521458835,2210,2210,2210,2210,0
|
|
20250213,210400,1521458835,2210,2210,2210,2210,0
|
|
20250213,210300,1521458835,2210,2210,2210,2210,0
|
|
20250213,210200,1521458835,2210,2210,2210,2210,0
|
|
20250213,210100,1521458835,2210,2210,2210,2210,0
|
|
20250213,210000,1521458835,2210,2210,2210,2210,0
|
|
20250213,205900,1521458835,2210,2210,2210,2210,0
|
|
20250213,205800,1521458835,2210,2210,2210,2210,0
|
|
20250213,205700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,205600,1521458835,2210,2210,2210,2210,0
|
|
20250213,205500,1521458835,2210,2210,2210,2210,0
|
|
20250213,205400,1521458835,2210,2210,2210,2210,0
|
|
20250213,205300,1521458835,2210,2210,2210,2210,0
|
|
20250213,205200,1521458835,2210,2210,2210,2210,0
|
|
20250213,205100,1521458835,2210,2210,2210,2210,0
|
|
20250213,205000,1521458835,2210,2210,2210,2210,0
|
|
20250213,204900,1521458835,2210,2210,2210,2210,0
|
|
20250213,204800,1521458835,2210,2210,2210,2210,0
|
|
20250213,204700,1521458835,2210,2210,2210,2210,0
|
|
20250213,204600,1521458835,2210,2210,2210,2210,0
|
|
20250213,204500,1521458835,2210,2210,2210,2210,0
|
|
20250213,204400,1521458835,2210,2210,2210,2210,0
|
|
20250213,204300,1521458835,2210,2210,2210,2210,0
|
|
20250213,204200,1521458835,2210,2210,2210,2210,0
|
|
20250213,204100,1521458835,2210,2210,2210,2210,0
|
|
20250213,204000,1521458835,2210,2210,2210,2210,0
|
|
20250213,203900,1521458835,2210,2210,2210,2210,0
|
|
20250213,203800,1521458835,2210,2210,2210,2210,0
|
|
20250213,203700,1521458835,2210,2210,2210,2210,0
|
|
20250213,203600,1521458835,2210,2210,2210,2210,0
|
|
20250213,203500,1521458835,2210,2210,2210,2210,0
|
|
20250213,203400,1521458835,2210,2210,2210,2210,0
|
|
20250213,203300,1521458835,2210,2210,2210,2210,0
|
|
20250213,203200,1521458835,2210,2210,2210,2210,0
|
|
20250213,203100,1521458835,2210,2210,2210,2210,0
|
|
20250213,203000,1521458835,2210,2210,2210,2210,0
|
|
20250213,202900,1521458835,2210,2210,2210,2210,0
|
|
20250213,202800,1521458835,2210,2210,2210,2210,0
|
|
20250213,202700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,202600,1521458835,2210,2210,2210,2210,0
|
|
20250213,202500,1521458835,2210,2210,2210,2210,0
|
|
20250213,202400,1521458835,2210,2210,2210,2210,0
|
|
20250213,202300,1521458835,2210,2210,2210,2210,0
|
|
20250213,202200,1521458835,2210,2210,2210,2210,0
|
|
20250213,202100,1521458835,2210,2210,2210,2210,0
|
|
20250213,202000,1521458835,2210,2210,2210,2210,0
|
|
20250213,201900,1521458835,2210,2210,2210,2210,0
|
|
20250213,201800,1521458835,2210,2210,2210,2210,0
|
|
20250213,201700,1521458835,2210,2210,2210,2210,0
|
|
20250213,201600,1521458835,2210,2210,2210,2210,0
|
|
20250213,201500,1521458835,2210,2210,2210,2210,0
|
|
20250213,201400,1521458835,2210,2210,2210,2210,0
|
|
20250213,201300,1521458835,2210,2210,2210,2210,0
|
|
20250213,201200,1521458835,2210,2210,2210,2210,0
|
|
20250213,201100,1521458835,2210,2210,2210,2210,0
|
|
20250213,201000,1521458835,2210,2210,2210,2210,0
|
|
20250213,200900,1521458835,2210,2210,2210,2210,0
|
|
20250213,200800,1521458835,2210,2210,2210,2210,0
|
|
20250213,200700,1521458835,2210,2210,2210,2210,0
|
|
20250213,200600,1521458835,2210,2210,2210,2210,0
|
|
20250213,200500,1521458835,2210,2210,2210,2210,0
|
|
20250213,200400,1521458835,2210,2210,2210,2210,0
|
|
20250213,200300,1521458835,2210,2210,2210,2210,0
|
|
20250213,200200,1521458835,2210,2210,2210,2210,0
|
|
20250213,200100,1521458835,2210,2210,2210,2210,0
|
|
20250213,200000,1521458835,2210,2210,2210,2210,0
|
|
20250213,195900,1521458835,2210,2210,2210,2210,0
|
|
20250213,195800,1521458835,2210,2210,2210,2210,0
|
|
20250213,195700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,195600,1521458835,2210,2210,2210,2210,0
|
|
20250213,195500,1521458835,2210,2210,2210,2210,0
|
|
20250213,195400,1521458835,2210,2210,2210,2210,0
|
|
20250213,195300,1521458835,2210,2210,2210,2210,0
|
|
20250213,195200,1521458835,2210,2210,2210,2210,0
|
|
20250213,195100,1521458835,2210,2210,2210,2210,0
|
|
20250213,195000,1521458835,2210,2210,2210,2210,0
|
|
20250213,194900,1521458835,2210,2210,2210,2210,0
|
|
20250213,194800,1521458835,2210,2210,2210,2210,0
|
|
20250213,194700,1521458835,2210,2210,2210,2210,0
|
|
20250213,194600,1521458835,2210,2210,2210,2210,0
|
|
20250213,194500,1521458835,2210,2210,2210,2210,0
|
|
20250213,194400,1521458835,2210,2210,2210,2210,0
|
|
20250213,194300,1521458835,2210,2210,2210,2210,0
|
|
20250213,194200,1521458835,2210,2210,2210,2210,0
|
|
20250213,194100,1521458835,2210,2210,2210,2210,0
|
|
20250213,194000,1521458835,2210,2210,2210,2210,0
|
|
20250213,193900,1521458835,2210,2210,2210,2210,0
|
|
20250213,193800,1521458835,2210,2210,2210,2210,0
|
|
20250213,193700,1521458835,2210,2210,2210,2210,0
|
|
20250213,193600,1521458835,2210,2210,2210,2210,0
|
|
20250213,193500,1521458835,2210,2210,2210,2210,0
|
|
20250213,193400,1521458835,2210,2210,2210,2210,0
|
|
20250213,193300,1521458835,2210,2210,2210,2210,0
|
|
20250213,193200,1521458835,2210,2210,2210,2210,0
|
|
20250213,193100,1521458835,2210,2210,2210,2210,0
|
|
20250213,193000,1521458835,2210,2210,2210,2210,0
|
|
20250213,192900,1521458835,2210,2210,2210,2210,0
|
|
20250213,192800,1521458835,2210,2210,2210,2210,0
|
|
20250213,192700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,192600,1521458835,2210,2210,2210,2210,0
|
|
20250213,192500,1521458835,2210,2210,2210,2210,0
|
|
20250213,192400,1521458835,2210,2210,2210,2210,0
|
|
20250213,192300,1521458835,2210,2210,2210,2210,0
|
|
20250213,192200,1521458835,2210,2210,2210,2210,0
|
|
20250213,192100,1521458835,2210,2210,2210,2210,0
|
|
20250213,192000,1521458835,2210,2210,2210,2210,0
|
|
20250213,191900,1521458835,2210,2210,2210,2210,0
|
|
20250213,191800,1521458835,2210,2210,2210,2210,0
|
|
20250213,191700,1521458835,2210,2210,2210,2210,0
|
|
20250213,191600,1521458835,2210,2210,2210,2210,0
|
|
20250213,191500,1521458835,2210,2210,2210,2210,0
|
|
20250213,191400,1521458835,2210,2210,2210,2210,0
|
|
20250213,191300,1521458835,2210,2210,2210,2210,0
|
|
20250213,191200,1521458835,2210,2210,2210,2210,0
|
|
20250213,191100,1521458835,2210,2210,2210,2210,0
|
|
20250213,191000,1521458835,2210,2210,2210,2210,0
|
|
20250213,190900,1521458835,2210,2210,2210,2210,0
|
|
20250213,190800,1521458835,2210,2210,2210,2210,0
|
|
20250213,190700,1521458835,2210,2210,2210,2210,0
|
|
20250213,190600,1521458835,2210,2210,2210,2210,0
|
|
20250213,190500,1521458835,2210,2210,2210,2210,0
|
|
20250213,190400,1521458835,2210,2210,2210,2210,0
|
|
20250213,190300,1521458835,2210,2210,2210,2210,0
|
|
20250213,190200,1521458835,2210,2210,2210,2210,0
|
|
20250213,190100,1521458835,2210,2210,2210,2210,0
|
|
20250213,190000,1521458835,2210,2210,2210,2210,0
|
|
20250213,185900,1521458835,2210,2210,2210,2210,0
|
|
20250213,185800,1521458835,2210,2210,2210,2210,0
|
|
20250213,185700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,185600,1521458835,2210,2210,2210,2210,0
|
|
20250213,185500,1521458835,2210,2210,2210,2210,0
|
|
20250213,185400,1521458835,2210,2210,2210,2210,0
|
|
20250213,185300,1521458835,2210,2210,2210,2210,0
|
|
20250213,185200,1521458835,2210,2210,2210,2210,0
|
|
20250213,185100,1521458835,2210,2210,2210,2210,0
|
|
20250213,185000,1521458835,2210,2210,2210,2210,0
|
|
20250213,184900,1521458835,2210,2210,2210,2210,0
|
|
20250213,184800,1521458835,2210,2210,2210,2210,0
|
|
20250213,184700,1521458835,2210,2210,2210,2210,0
|
|
20250213,184600,1521458835,2210,2210,2210,2210,0
|
|
20250213,184500,1521458835,2210,2210,2210,2210,0
|
|
20250213,184400,1521458835,2210,2210,2210,2210,0
|
|
20250213,184300,1521458835,2210,2210,2210,2210,0
|
|
20250213,184200,1521458835,2210,2210,2210,2210,0
|
|
20250213,184100,1521458835,2210,2210,2210,2210,0
|
|
20250213,184000,1521458835,2210,2210,2210,2210,0
|
|
20250213,183900,1521458835,2210,2210,2210,2210,0
|
|
20250213,183800,1521458835,2210,2210,2210,2210,0
|
|
20250213,183700,1521458835,2210,2210,2210,2210,0
|
|
20250213,183600,1521458835,2210,2210,2210,2210,0
|
|
20250213,183500,1521458835,2210,2210,2210,2210,0
|
|
20250213,183400,1521458835,2210,2210,2210,2210,0
|
|
20250213,183300,1521458835,2210,2210,2210,2210,0
|
|
20250213,183200,1521458835,2210,2210,2210,2210,0
|
|
20250213,183100,1521458835,2210,2210,2210,2210,0
|
|
20250213,183000,1521458835,2210,2210,2210,2210,0
|
|
20250213,182900,1521458835,2210,2210,2210,2210,0
|
|
20250213,182800,1521458835,2210,2210,2210,2210,0
|
|
20250213,182700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,182600,1521458835,2210,2210,2210,2210,0
|
|
20250213,182500,1521458835,2210,2210,2210,2210,0
|
|
20250213,182400,1521458835,2210,2210,2210,2210,0
|
|
20250213,182300,1521458835,2210,2210,2210,2210,0
|
|
20250213,182200,1521458835,2210,2210,2210,2210,0
|
|
20250213,182100,1521458835,2210,2210,2210,2210,0
|
|
20250213,182000,1521458835,2210,2210,2210,2210,0
|
|
20250213,181900,1521458835,2210,2210,2210,2210,0
|
|
20250213,181800,1521458835,2210,2210,2210,2210,0
|
|
20250213,181700,1521458835,2210,2210,2210,2210,0
|
|
20250213,181600,1521458835,2210,2210,2210,2210,0
|
|
20250213,181500,1521458835,2210,2210,2210,2210,0
|
|
20250213,181400,1521458835,2210,2210,2210,2210,0
|
|
20250213,181300,1521458835,2210,2210,2210,2210,0
|
|
20250213,181200,1521458835,2210,2210,2210,2210,0
|
|
20250213,181100,1521458835,2210,2210,2210,2210,0
|
|
20250213,181000,1521458835,2210,2210,2210,2210,0
|
|
20250213,180900,1521458835,2210,2210,2210,2210,0
|
|
20250213,180800,1521458835,2210,2210,2210,2210,0
|
|
20250213,180700,1521458835,2210,2210,2210,2210,0
|
|
20250213,180600,1521458835,2210,2210,2210,2210,0
|
|
20250213,180500,1521458835,2210,2210,2210,2210,0
|
|
20250213,180400,1521458835,2210,2210,2210,2210,0
|
|
20250213,180300,1521458835,2210,2210,2210,2210,0
|
|
20250213,180200,1521458835,2210,2210,2210,2210,0
|
|
20250213,180100,1521458835,2210,2210,2210,2210,0
|
|
20250213,180000,1521458835,2210,2210,2210,2210,0
|
|
20250213,175900,1521458835,2210,2210,2210,2210,0
|
|
20250213,175800,1521458835,2210,2210,2210,2210,0
|
|
20250213,175700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,175600,1521458835,2210,2210,2210,2210,0
|
|
20250213,175500,1521458835,2210,2210,2210,2210,0
|
|
20250213,175400,1521458835,2210,2210,2210,2210,0
|
|
20250213,175300,1521458835,2210,2210,2210,2210,0
|
|
20250213,175200,1521458835,2210,2210,2210,2210,0
|
|
20250213,175100,1521458835,2210,2210,2210,2210,0
|
|
20250213,175000,1521458835,2210,2210,2210,2210,0
|
|
20250213,174900,1521458835,2210,2210,2210,2210,0
|
|
20250213,174800,1521458835,2210,2210,2210,2210,0
|
|
20250213,174700,1521458835,2210,2210,2210,2210,0
|
|
20250213,174600,1521458835,2210,2210,2210,2210,0
|
|
20250213,174500,1521458835,2210,2210,2210,2210,0
|
|
20250213,174400,1521458835,2210,2210,2210,2210,0
|
|
20250213,174300,1521458835,2210,2210,2210,2210,0
|
|
20250213,174200,1521458835,2210,2210,2210,2210,0
|
|
20250213,174100,1521458835,2210,2210,2210,2210,0
|
|
20250213,174000,1521458835,2210,2210,2210,2210,0
|
|
20250213,173900,1521458835,2210,2210,2210,2210,0
|
|
20250213,173800,1521458835,2210,2210,2210,2210,0
|
|
20250213,173700,1521458835,2210,2210,2210,2210,0
|
|
20250213,173600,1521458835,2210,2210,2210,2210,0
|
|
20250213,173500,1521458835,2210,2210,2210,2210,0
|
|
20250213,173400,1521458835,2210,2210,2210,2210,0
|
|
20250213,173300,1521458835,2210,2210,2210,2210,0
|
|
20250213,173200,1521458835,2210,2210,2210,2210,0
|
|
20250213,173100,1521458835,2210,2210,2210,2210,0
|
|
20250213,173000,1521458835,2210,2210,2210,2210,0
|
|
20250213,172900,1521458835,2210,2210,2210,2210,0
|
|
20250213,172800,1521458835,2210,2210,2210,2210,0
|
|
20250213,172700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,172600,1521458835,2210,2210,2210,2210,0
|
|
20250213,172500,1521458835,2210,2210,2210,2210,0
|
|
20250213,172400,1521458835,2210,2210,2210,2210,0
|
|
20250213,172300,1521458835,2210,2210,2210,2210,0
|
|
20250213,172200,1521458835,2210,2210,2210,2210,0
|
|
20250213,172100,1521458835,2210,2210,2210,2210,0
|
|
20250213,172000,1521458835,2210,2210,2210,2210,0
|
|
20250213,171900,1521458835,2210,2210,2210,2210,0
|
|
20250213,171800,1521458835,2210,2210,2210,2210,0
|
|
20250213,171700,1521458835,2210,2210,2210,2210,0
|
|
20250213,171600,1521458835,2210,2210,2210,2210,0
|
|
20250213,171500,1521458835,2210,2210,2210,2210,0
|
|
20250213,171400,1521458835,2210,2210,2210,2210,0
|
|
20250213,171300,1521458835,2210,2210,2210,2210,0
|
|
20250213,171200,1521458835,2210,2210,2210,2210,0
|
|
20250213,171100,1521458835,2210,2210,2210,2210,0
|
|
20250213,171000,1521458835,2210,2210,2210,2210,0
|
|
20250213,170900,1521458835,2210,2210,2210,2210,0
|
|
20250213,170800,1521458835,2210,2210,2210,2210,0
|
|
20250213,170700,1521458835,2210,2210,2210,2210,0
|
|
20250213,170600,1521458835,2210,2210,2210,2210,0
|
|
20250213,170500,1521458835,2210,2210,2210,2210,0
|
|
20250213,170400,1521458835,2210,2210,2210,2210,0
|
|
20250213,170300,1521458835,2210,2210,2210,2210,0
|
|
20250213,170200,1521458835,2210,2210,2210,2210,0
|
|
20250213,170100,1521458835,2210,2210,2210,2210,0
|
|
20250213,170000,1521458835,2210,2210,2210,2210,0
|
|
20250213,165900,1521458835,2210,2210,2210,2210,0
|
|
20250213,165800,1521458835,2210,2210,2210,2210,0
|
|
20250213,165700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,165600,1521458835,2210,2210,2210,2210,0
|
|
20250213,165500,1521458835,2210,2210,2210,2210,0
|
|
20250213,165400,1521458835,2210,2210,2210,2210,0
|
|
20250213,165300,1521458835,2210,2210,2210,2210,0
|
|
20250213,165200,1521458835,2210,2210,2210,2210,0
|
|
20250213,165100,1521458835,2210,2210,2210,2210,0
|
|
20250213,165000,1521458835,2210,2210,2210,2210,0
|
|
20250213,164900,1521458835,2210,2210,2210,2210,0
|
|
20250213,164800,1521458835,2210,2210,2210,2210,0
|
|
20250213,164700,1521458835,2210,2210,2210,2210,0
|
|
20250213,164600,1521458835,2210,2210,2210,2210,0
|
|
20250213,164500,1521458835,2210,2210,2210,2210,0
|
|
20250213,164400,1521458835,2210,2210,2210,2210,0
|
|
20250213,164300,1521458835,2210,2210,2210,2210,0
|
|
20250213,164200,1521458835,2210,2210,2210,2210,0
|
|
20250213,164100,1521458835,2210,2210,2210,2210,0
|
|
20250213,164000,1521458835,2210,2210,2210,2210,0
|
|
20250213,163900,1521458835,2210,2210,2210,2210,0
|
|
20250213,163800,1521458835,2210,2210,2210,2210,0
|
|
20250213,163700,1521458835,2210,2210,2210,2210,0
|
|
20250213,163600,1521458835,2210,2210,2210,2210,0
|
|
20250213,163500,1521458835,2210,2210,2210,2210,0
|
|
20250213,163400,1521458835,2210,2210,2210,2210,0
|
|
20250213,163300,1521458835,2210,2210,2210,2210,0
|
|
20250213,163200,1521458835,2210,2210,2210,2210,0
|
|
20250213,163100,1521458835,2210,2210,2210,2210,0
|
|
20250213,163000,1521458835,2210,2210,2210,2210,0
|
|
20250213,162900,1521458835,2210,2210,2210,2210,0
|
|
20250213,162800,1521458835,2210,2210,2210,2210,0
|
|
20250213,162700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,162600,1521458835,2210,2210,2210,2210,0
|
|
20250213,162500,1521458835,2210,2210,2210,2210,0
|
|
20250213,162400,1521458835,2210,2210,2210,2210,0
|
|
20250213,162300,1521458835,2210,2210,2210,2210,0
|
|
20250213,162200,1521458835,2210,2210,2210,2210,0
|
|
20250213,162100,1521458835,2210,2210,2210,2210,0
|
|
20250213,162000,1521458835,2210,2210,2210,2210,0
|
|
20250213,161900,1521458835,2210,2210,2210,2210,0
|
|
20250213,161800,1521458835,2210,2210,2210,2210,0
|
|
20250213,161700,1521458835,2210,2210,2210,2210,0
|
|
20250213,161600,1521458835,2210,2210,2210,2210,0
|
|
20250213,161500,1521458835,2210,2210,2210,2210,0
|
|
20250213,161400,1521458835,2210,2210,2210,2210,0
|
|
20250213,161300,1521458835,2210,2210,2210,2210,0
|
|
20250213,161200,1521458835,2210,2210,2210,2210,0
|
|
20250213,161100,1521458835,2210,2210,2210,2210,0
|
|
20250213,161000,1521458835,2210,2210,2210,2210,0
|
|
20250213,160900,1521458835,2210,2210,2210,2210,0
|
|
20250213,160800,1521458835,2210,2210,2210,2210,0
|
|
20250213,160700,1521458835,2210,2210,2210,2210,0
|
|
20250213,160600,1521458835,2210,2210,2210,2210,0
|
|
20250213,160500,1521458835,2210,2210,2210,2210,0
|
|
20250213,160400,1521458835,2210,2210,2210,2210,0
|
|
20250213,160300,1521458835,2210,2210,2210,2210,0
|
|
20250213,160200,1521458835,2210,2210,2210,2210,0
|
|
20250213,160100,1521458835,2210,2210,2210,2210,0
|
|
20250213,160000,1521458835,2210,2210,2210,2210,0
|
|
20250213,155900,1521458835,2210,2210,2210,2210,0
|
|
20250213,155800,1521458835,2210,2210,2210,2210,0
|
|
20250213,155700,1521458835,2210,2210,2210,2210,5821
|
|
20250213,155600,1521458835,2210,2210,2210,2210,0
|
|
20250213,155500,1521458835,2210,2210,2210,2210,0
|
|
20250213,155400,1521458835,2210,2210,2210,2210,0
|
|
20250213,155300,1521458835,2210,2210,2210,2210,0
|
|
20250213,155200,1521458835,2210,2210,2210,2210,0
|
|
20250213,155100,1521458835,2210,2210,2210,2210,0
|
|
20250213,155000,1521458835,2210,2210,2210,2210,0
|
|
20250213,154900,1521458835,2210,2210,2210,2210,0
|
|
20250213,154800,1521458835,2210,2210,2210,2210,0
|
|
20250213,154700,1521458835,2210,2210,2210,2210,0
|
|
20250213,154600,1521458835,2210,2210,2210,2210,0
|
|
20250213,154500,1521458835,2210,2210,2210,2210,0
|
|
20250213,154400,1521458835,2210,2210,2210,2210,0
|
|
20250213,154300,1521458835,2210,2210,2210,2210,0
|
|
20250213,154200,1521458835,2210,2210,2210,2210,0
|
|
20250213,154100,1521458835,2210,2210,2210,2210,0
|
|
20250213,154000,1521458835,2210,2210,2210,2210,0
|
|
20250213,153900,1521458835,2210,2210,2210,2210,0
|
|
20250213,153800,1521458835,2210,2210,2210,2210,0
|
|
20250213,153700,1521458835,2210,2210,2210,2210,0
|
|
20250213,153600,1521458835,2210,2210,2210,2210,0
|
|
20250213,153500,1521458835,2210,2210,2210,2210,0
|
|
20250213,153400,1521458835,2210,2210,2210,2210,0
|
|
20250213,153300,1521458835,2210,2210,2210,2210,0
|
|
20250213,153200,1521458835,2210,2210,2210,2210,0
|
|
20250213,153100,1521458835,2210,2210,2210,2210,0
|
|
20250213,153000,1521458835,2210,2210,2210,2210,5821
|
|
20250213,152900,1508594425,2210,2210,2210,2210,0
|
|
20250213,152800,1508594425,2210,2210,2210,2210,0
|
|
20250213,152700,1508594425,2210,2210,2210,2210,0
|
|
20250213,152600,1508594425,2210,2210,2210,2210,0
|
|
20250213,152500,1508594425,2210,2210,2210,2210,0
|
|
20250213,152400,1508594425,2210,2210,2210,2210,0
|
|
20250213,152300,1508594425,2210,2210,2210,2210,0
|
|
20250213,152200,1508594425,2210,2210,2210,2210,0
|
|
20250213,152100,1508594425,2210,2210,2210,2210,0
|
|
20250213,152000,1508594425,2210,2210,2210,2210,0
|
|
20250213,151900,1508594425,2210,2195,2210,2195,3740
|
|
20250213,151800,1500366060,2195,2195,2200,2195,2145
|
|
20250213,151700,1495653535,2200,2205,2205,2200,1539
|
|
20250213,151600,1492267720,2215,2200,2215,2200,54
|
|
20250213,151500,1492148905,2220,2200,2220,2200,3650
|
|
20250213,151400,1484115400,2200,2215,2220,2200,3600
|
|
20250213,151300,1476184690,2210,2210,2215,2195,15465
|
|
20250213,151200,1442157160,2215,2215,2215,2215,2500
|
|
20250213,151100,1436619660,2215,2220,2220,2215,3465
|
|
20250213,151000,1428929650,2220,2220,2220,2215,3055
|
|
20250213,150900,1422162545,2215,2230,2230,2215,8100
|
|
20250213,150800,1404196015,2225,2225,2230,2220,2221
|
|
20250213,150700,1399253805,2230,2230,2230,2230,61
|
|
20250213,150600,1399117775,2230,2230,2230,2230,51
|
|
20250213,150500,1399004045,2230,2225,2230,2220,2312
|
|
20250213,150400,1393866150,2225,2230,2230,2225,467
|
|
20250213,150300,1392826240,2240,2230,2240,2230,251
|
|
20250213,150200,1392266000,2240,2235,2240,2235,200
|
|
20250213,150100,1391818600,2245,2245,2245,2230,190
|
|
20250213,150000,1391392125,2225,2230,2240,2225,617
|
|
20250213,145900,1390014405,2235,2240,2250,2235,2665
|
|
20250213,145800,1384040290,2245,2240,2245,2240,530
|
|
20250213,145700,1382852625,2240,2220,2240,2220,2508
|
|
20250213,145600,1377241805,2220,2220,2235,2220,2823
|
|
20250213,145500,1370945215,2220,2220,2220,2220,460
|
|
20250213,145400,1369924015,2235,2235,2235,2235,738
|
|
20250213,145300,1368274585,2235,2235,2235,2235,3
|
|
20250213,145200,1368267880,2235,2220,2235,2220,50
|
|
20250213,145100,1368156865,2240,2235,2240,2235,143
|
|
20250213,145000,1367836965,2235,2220,2240,2220,917
|
|
20250213,144900,1365794965,2225,2225,2225,2225,952
|
|
20250213,144800,1363676765,2225,2225,2225,2225,1733
|
|
20250213,144700,1359820840,2225,2230,2240,2225,4280
|
|
20250213,144600,1350285245,2235,2240,2240,2235,1056
|
|
20250213,144500,1347924805,2240,2240,2240,2240,50
|
|
20250213,144400,1347812805,2240,2240,2240,2240,444
|
|
20250213,144300,1346818245,2245,2240,2245,2240,499
|
|
20250213,144200,1345700240,2240,2240,2240,2240,0
|
|
20250213,144100,1345700240,2240,2235,2240,2235,735
|
|
20250213,144000,1344057145,2235,2230,2235,2230,1821
|
|
20250213,143900,1339995145,2235,2235,2235,2235,0
|
|
20250213,143800,1339995145,2235,2235,2235,2235,76
|
|
20250213,143700,1339825285,2230,2230,2230,2230,101
|
|
20250213,143600,1339600055,2230,2230,2230,2230,0
|
|
20250213,143500,1339600055,2230,2230,2230,2230,0
|
|
20250213,143400,1339600055,2230,2230,2230,2230,0
|
|
20250213,143300,1339600055,2230,2235,2235,2230,1012
|
|
20250213,143200,1337343230,2240,2245,2245,2240,4
|
|
20250213,143100,1337334265,2245,2245,2245,2245,0
|
|
20250213,143000,1337334265,2245,2245,2245,2245,0
|
|
20250213,142900,1337334265,2245,2245,2245,2230,19032
|
|
20250213,142800,1294744605,2250,2245,2250,2245,199
|
|
20250213,142700,1294297520,2250,2250,2250,2250,30
|
|
20250213,142600,1294230020,2250,2250,2250,2250,66
|
|
20250213,142500,1294081520,2255,2255,2255,2255,0
|
|
20250213,142400,1294081520,2255,2255,2255,2255,23
|
|
20250213,142300,1294029655,2255,2245,2255,2245,7
|
|
20250213,142200,1294013900,2250,2250,2250,2250,875
|
|
20250213,142100,1292045150,2250,2245,2250,2245,1038
|
|
20250213,142000,1289714650,2250,2250,2250,2250,0
|
|
20250213,141900,1289714650,2250,2250,2250,2250,87
|
|
20250213,141800,1289518900,2250,2250,2250,2250,0
|
|
20250213,141700,1289518900,2250,2250,2250,2250,117
|
|
20250213,141600,1289255650,2255,2255,2255,2255,0
|
|
20250213,141500,1289255650,2255,2250,2255,2245,1131
|
|
20250213,141400,1286716040,2250,2255,2255,2250,611
|
|
20250213,141300,1285341040,2245,2245,2245,2240,129
|
|
20250213,141200,1285051445,2255,2255,2255,2255,500
|
|
20250213,141100,1283923945,2260,2260,2260,2260,0
|
|
20250213,141000,1283923945,2260,2260,2260,2260,1
|
|
20250213,140900,1283921685,2260,2260,2260,2260,1
|
|
20250213,140800,1283919425,2250,2250,2250,2250,550
|
|
20250213,140700,1282681925,2260,2260,2260,2260,0
|
|
20250213,140600,1282681925,2260,2250,2260,2250,300
|
|
20250213,140500,1282006915,2260,2260,2260,2250,1794
|
|
20250213,140400,1277969405,2260,2250,2260,2245,3257
|
|
20250213,140300,1270644255,2245,2245,2245,2245,4677
|
|
20250213,140200,1260144390,2260,2260,2260,2260,20
|
|
20250213,140100,1260099190,2250,2250,2250,2250,16
|
|
20250213,140000,1260063190,2250,2250,2260,2250,3914
|
|
20250213,135900,1251256190,2260,2260,2260,2260,89
|
|
20250213,135800,1251055050,2260,2260,2260,2260,0
|
|
20250213,135700,1251055050,2260,2260,2260,2260,0
|
|
20250213,135600,1251055050,2260,2260,2260,2260,20
|
|
20250213,135500,1251009850,2260,2260,2260,2260,0
|
|
20250213,135400,1251009850,2260,2260,2260,2260,0
|
|
20250213,135300,1251009850,2260,2260,2260,2260,2
|
|
20250213,135200,1251005330,2255,2255,2255,2255,10
|
|
20250213,135100,1250982780,2265,2265,2265,2265,0
|
|
20250213,135000,1250982780,2265,2265,2265,2265,0
|
|
20250213,134900,1250982780,2265,2265,2265,2265,324
|
|
20250213,134800,1250248920,2270,2260,2270,2260,200
|
|
20250213,134700,1249795920,2260,2260,2260,2260,50
|
|
20250213,134600,1249682920,2260,2260,2260,2260,0
|
|
20250213,134500,1249682920,2260,2260,2260,2260,0
|
|
20250213,134400,1249682920,2260,2260,2260,2260,0
|
|
20250213,134300,1249682920,2260,2260,2260,2260,0
|
|
20250213,134200,1249682920,2260,2260,2260,2260,50
|
|
20250213,134100,1249569920,2250,2250,2250,2250,26
|
|
20250213,134000,1249511420,2270,2270,2270,2270,500
|
|
20250213,133900,1248376420,2270,2270,2270,2270,500
|
|
20250213,133800,1247241420,2270,2270,2270,2270,1000
|
|
20250213,133700,1244971420,2270,2255,2275,2245,3539
|
|
20250213,133600,1237006615,2270,2270,2270,2270,500
|
|
20250213,133500,1235871615,2270,2270,2270,2270,1000
|
|
20250213,133400,1233601615,2270,2270,2270,2270,1
|
|
20250213,133300,1233599345,2255,2255,2255,2255,509
|
|
20250213,133200,1232451550,2255,2255,2255,2255,491
|
|
20250213,133100,1231344345,2255,2255,2255,2255,650
|
|
20250213,133000,1229878595,2250,2250,2250,2250,0
|
|
20250213,132900,1229878595,2250,2250,2250,2250,1172
|
|
20250213,132800,1227241595,2255,2240,2255,2240,185
|
|
20250213,132700,1226824480,2245,2255,2255,2245,8000
|
|
20250213,132600,1208825800,2255,2255,2255,2255,150
|
|
20250213,132500,1208487550,2255,2255,2255,2255,20
|
|
20250213,132400,1208442450,2255,2255,2255,2255,0
|
|
20250213,132300,1208442450,2255,2255,2255,2255,20
|
|
20250213,132200,1208397350,2255,2255,2255,2255,0
|
|
20250213,132100,1208397350,2255,2255,2255,2255,1603
|
|
20250213,132000,1204782585,2260,2255,2260,2255,385
|
|
20250213,131900,1203912490,2255,2260,2260,2255,5391
|
|
20250213,131800,1191747590,2260,2260,2260,2260,245
|
|
20250213,131700,1191193890,2265,2265,2265,2265,2666
|
|
20250213,131600,1185155400,2265,2265,2265,2265,0
|
|
20250213,131500,1185155400,2265,2260,2265,2260,40
|
|
20250213,131400,1185064950,2265,2265,2265,2265,0
|
|
20250213,131300,1185064950,2265,2265,2265,2265,0
|
|
20250213,131200,1185064950,2265,2265,2265,2265,0
|
|
20250213,131100,1185064950,2265,2270,2270,2260,6020
|
|
20250213,131000,1171429170,2280,2280,2280,2280,0
|
|
20250213,130900,1171429170,2280,2280,2280,2280,0
|
|
20250213,130800,1171429170,2280,2280,2280,2280,0
|
|
20250213,130700,1171429170,2280,2280,2280,2280,0
|
|
20250213,130600,1171429170,2280,2280,2280,2280,0
|
|
20250213,130500,1171429170,2280,2280,2280,2280,0
|
|
20250213,130400,1171429170,2280,2280,2280,2280,1063
|
|
20250213,130300,1169005530,2280,2280,2280,2280,0
|
|
20250213,130200,1169005530,2280,2280,2280,2280,0
|
|
20250213,130100,1169005530,2280,2270,2280,2270,1001
|
|
20250213,130000,1166733250,2270,2270,2270,2270,1290
|
|
20250213,125900,1163804950,2270,2280,2280,2270,1050
|
|
20250213,125800,1161420940,2280,2275,2280,2275,101
|
|
20250213,125700,1161191160,2275,2275,2275,2275,480
|
|
20250213,125600,1160099160,2275,2275,2275,2275,2319
|
|
20250213,125500,1154823435,2280,2280,2280,2280,502
|
|
20250213,125400,1153678875,2285,2285,2285,2285,30
|
|
20250213,125300,1153610325,2275,2275,2275,2275,0
|
|
20250213,125200,1153610325,2275,2275,2275,2275,0
|
|
20250213,125100,1153610325,2275,2280,2280,2275,1624
|
|
20250213,125000,1149913495,2290,2285,2290,2280,2500
|
|
20250213,124900,1144192265,2295,2290,2295,2290,10424
|
|
20250213,124800,1120297485,2285,2285,2285,2285,474
|
|
20250213,124700,1119214395,2285,2285,2285,2285,910
|
|
20250213,124600,1117135045,2275,2275,2275,2275,25
|
|
20250213,124500,1117078170,2280,2280,2280,2280,419
|
|
20250213,124400,1116122850,2285,2285,2285,2285,655
|
|
20250213,124300,1114626175,2285,2285,2285,2285,0
|
|
20250213,124200,1114626175,2285,2280,2285,2280,2714
|
|
20250213,124100,1108433255,2275,2280,2280,2275,503
|
|
20250213,124000,1107286430,2280,2280,2280,2280,2
|
|
20250213,123900,1107281870,2280,2280,2280,2275,510
|
|
20250213,123800,1106119085,2280,2280,2280,2280,1000
|
|
20250213,123700,1103839085,2280,2275,2280,2275,2436
|
|
20250213,123600,1098297180,2275,2270,2275,2270,316
|
|
20250213,123500,1097579525,2270,2270,2270,2270,0
|
|
20250213,123400,1097579525,2270,2270,2270,2270,600
|
|
20250213,123300,1096217525,2270,2270,2270,2270,10
|
|
20250213,123200,1096194825,2270,2270,2270,2270,274
|
|
20250213,123100,1095572845,2270,2270,2270,2270,3500
|
|
20250213,123000,1087627845,2270,2270,2270,2270,0
|
|
20250213,122900,1087627845,2270,2270,2270,2270,0
|
|
20250213,122800,1087627845,2270,2270,2270,2270,0
|
|
20250213,122700,1087627845,2270,2270,2270,2270,0
|
|
20250213,122600,1087627845,2270,2270,2270,2270,1590
|
|
20250213,122500,1084018545,2270,2270,2270,2270,1
|
|
20250213,122400,1084016275,2260,2260,2260,2260,93
|
|
20250213,122300,1083806095,2260,2260,2260,2260,0
|
|
20250213,122200,1083806095,2260,2260,2260,2260,100
|
|
20250213,122100,1083580095,2270,2270,2270,2270,0
|
|
20250213,122000,1083580095,2270,2255,2270,2255,51
|
|
20250213,121900,1083465075,2270,2270,2270,2270,500
|
|
20250213,121800,1082330075,2255,2255,2255,2255,1000
|
|
20250213,121700,1080075075,2270,2250,2270,2250,89
|
|
20250213,121600,1079874645,2270,2270,2270,2270,0
|
|
20250213,121500,1079874645,2270,2255,2270,2255,1000
|
|
20250213,121400,1077618885,2270,2270,2270,2270,51
|
|
20250213,121300,1077503115,2255,2255,2255,2255,20
|
|
20250213,121200,1077458015,2275,2275,2275,2275,1
|
|
20250213,121100,1077455740,2275,2270,2275,2255,1804
|
|
20250213,121000,1073360825,2270,2260,2270,2260,1403
|
|
20250213,120900,1070185035,2255,2260,2260,2255,262
|
|
20250213,120800,1069594215,2255,2255,2255,2255,1660
|
|
20250213,120700,1065850915,2250,2250,2250,2250,0
|
|
20250213,120600,1065850915,2250,2255,2255,2250,810
|
|
20250213,120500,1064026805,2245,2245,2245,2245,115
|
|
20250213,120400,1063768630,2245,2245,2245,2245,110
|
|
20250213,120300,1063521680,2245,2245,2245,2245,155
|
|
20250213,120200,1063173705,2255,2255,2255,2255,100
|
|
20250213,120100,1062948205,2255,2255,2255,2255,50
|
|
20250213,120000,1062835455,2255,2255,2255,2245,53
|
|
20250213,115900,1062715960,2255,2255,2255,2255,30
|
|
20250213,115800,1062648310,2255,2245,2255,2245,430
|
|
20250213,115700,1061681960,2260,2260,2260,2260,0
|
|
20250213,115600,1061681960,2260,2250,2260,2245,6193
|
|
20250213,115500,1047778390,2250,2265,2265,2250,1612
|
|
20250213,115400,1044150515,2255,2265,2265,2255,11
|
|
20250213,115300,1044125700,2260,2260,2260,2260,0
|
|
20250213,115200,1044125700,2260,2265,2265,2260,46
|
|
20250213,115100,1044021735,2265,2260,2265,2260,405
|
|
20250213,115000,1043104435,2260,2260,2260,2260,32
|
|
20250213,114900,1043032115,2270,2270,2270,2270,50
|
|
20250213,114800,1042918615,2270,2250,2270,2250,133
|
|
20250213,114700,1042619345,2270,2270,2270,2270,0
|
|
20250213,114600,1042619345,2270,2260,2270,2260,353
|
|
20250213,114500,1041821445,2250,2250,2250,2250,108
|
|
20250213,114400,1041578445,2250,2250,2250,2250,11589
|
|
20250213,114300,1015503195,2270,2255,2270,2255,964
|
|
20250213,114200,1013325130,2270,2250,2270,2250,17
|
|
20250213,114100,1013286800,2270,2255,2270,2250,3724
|
|
20250213,114000,1004893425,2265,2260,2265,2260,57
|
|
20250213,113900,1004764355,2260,2260,2260,2260,10
|
|
20250213,113800,1004741755,2270,2270,2270,2270,0
|
|
20250213,113700,1004741755,2270,2265,2270,2265,554
|
|
20250213,113600,1003486925,2265,2265,2265,2265,10
|
|
20250213,113500,1003464275,2265,2260,2265,2260,50
|
|
20250213,113400,1003351075,2260,2270,2270,2260,6797
|
|
20250213,113300,987969720,2270,2275,2275,2265,2350
|
|
20250213,113200,982635960,2280,2280,2280,2280,8
|
|
20250213,113100,982617720,2280,2285,2285,2280,104
|
|
20250213,113000,982380130,2285,2280,2285,2280,102
|
|
20250213,112900,982147565,2270,2270,2270,2270,155
|
|
20250213,112800,981795715,2270,2285,2285,2270,5642
|
|
20250213,112700,968972820,2280,2280,2285,2280,17
|
|
20250213,112600,968934050,2285,2285,2285,2280,167
|
|
20250213,112500,968553230,2285,2285,2285,2285,6
|
|
20250213,112400,968539520,2275,2280,2280,2275,38
|
|
20250213,112300,968453050,2280,2280,2280,2280,2250
|
|
20250213,112200,963323050,2285,2285,2285,2285,20
|
|
20250213,112100,963277350,2290,2290,2290,2290,0
|
|
20250213,112000,963277350,2290,2290,2290,2290,0
|
|
20250213,111900,963277350,2290,2290,2290,2290,100
|
|
20250213,111800,963048350,2290,2290,2290,2290,0
|
|
20250213,111700,963048350,2290,2290,2290,2290,1791
|
|
20250213,111600,958946960,2290,2270,2290,2270,678
|
|
20250213,111500,957407880,2290,2275,2290,2275,1146
|
|
20250213,111400,954800135,2280,2290,2290,2280,401
|
|
20250213,111300,953885845,2290,2290,2290,2290,0
|
|
20250213,111200,953885845,2290,2290,2290,2290,0
|
|
20250213,111100,953885845,2290,2290,2290,2275,6
|
|
20250213,111000,953872165,2275,2275,2275,2275,300
|
|
20250213,110900,953189665,2290,2290,2290,2290,1
|
|
20250213,110800,953187375,2275,2275,2275,2275,421
|
|
20250213,110700,952229600,2290,2290,2290,2290,1301
|
|
20250213,110600,949250310,2270,2270,2270,2270,2
|
|
20250213,110500,949245770,2275,2275,2275,2275,16
|
|
20250213,110400,949209370,2290,2290,2290,2290,1
|
|
20250213,110300,949207080,2290,2275,2290,2275,2215
|
|
20250213,110200,944167840,2280,2295,2295,2280,521
|
|
20250213,110100,942979195,2295,2295,2295,2280,692
|
|
20250213,110000,941399955,2295,2295,2295,2295,0
|
|
20250213,105900,941399955,2295,2295,2295,2295,0
|
|
20250213,105800,941399955,2295,2290,2295,2290,2000
|
|
20250213,105700,936817215,2290,2290,2290,2290,2000
|
|
20250213,105600,932237215,2290,2290,2290,2290,10
|
|
20250213,105500,932214315,2280,2280,2280,2280,64
|
|
20250213,105400,932068395,2295,2295,2295,2290,233
|
|
20250213,105300,931533675,2295,2295,2295,2295,28
|
|
20250213,105200,931469415,2290,2290,2290,2290,1009
|
|
20250213,105100,929158805,2295,2295,2295,2295,553
|
|
20250213,105000,927889670,2275,2285,2295,2275,790
|
|
20250213,104900,926089310,2280,2285,2285,2280,510
|
|
20250213,104800,924926460,2285,2275,2285,2275,9
|
|
20250213,104700,924905975,2275,2295,2295,2275,3824
|
|
20250213,104600,916185875,2295,2275,2295,2275,1011
|
|
20250213,104500,913885630,2295,2280,2295,2280,11933
|
|
20250213,104400,886576160,2280,2270,2280,2270,3301
|
|
20250213,104300,879051880,2265,2270,2270,2265,3500
|
|
20250213,104200,871116375,2280,2280,2280,2280,0
|
|
20250213,104100,871116375,2280,2280,2280,2280,7
|
|
20250213,104000,871100415,2285,2285,2285,2285,0
|
|
20250213,103900,871100415,2285,2285,2285,2285,200
|
|
20250213,103800,870643415,2285,2285,2285,2285,2
|
|
20250213,103700,870638845,2280,2275,2280,2270,2893
|
|
20250213,103600,864052705,2285,2280,2285,2280,76
|
|
20250213,103500,863879095,2280,2280,2280,2280,0
|
|
20250213,103400,863879095,2280,2280,2280,2280,200
|
|
20250213,103300,863423095,2285,2285,2285,2285,5010
|
|
20250213,103200,851975245,2270,2270,2270,2270,40
|
|
20250213,103100,851884445,2285,2285,2285,2285,218
|
|
20250213,103000,851386315,2285,2285,2285,2285,1
|
|
20250213,102900,851384030,2270,2270,2270,2270,100
|
|
20250213,102800,851157030,2270,2275,2275,2270,1290
|
|
20250213,102700,848228680,2285,2270,2285,2270,501
|
|
20250213,102600,847091395,2280,2280,2280,2280,0
|
|
20250213,102500,847091395,2280,2270,2280,2270,2165
|
|
20250213,102400,842160705,2275,2270,2275,2270,4207
|
|
20250213,102300,832604300,2275,2275,2275,2275,2496
|
|
20250213,102200,826925900,2275,2280,2280,2275,17
|
|
20250213,102100,826887175,2280,2280,2280,2280,210
|
|
20250213,102000,826408375,2280,2285,2285,2280,30
|
|
20250213,101900,826339925,2285,2285,2285,2285,8
|
|
20250213,101800,826321645,2275,2285,2285,2275,382
|
|
20250213,101700,825452575,2285,2280,2285,2280,4
|
|
20250213,101600,825443450,2285,2285,2285,2285,92
|
|
20250213,101500,825233230,2280,2280,2280,2280,250
|
|
20250213,101400,824663230,2275,2280,2280,2275,524
|
|
20250213,101300,823468550,2285,2290,2290,2285,196
|
|
20250213,101200,823020210,2290,2280,2290,2280,458
|
|
20250213,101100,821975950,2280,2280,2280,2280,40
|
|
20250213,101000,821884750,2280,2270,2280,2270,2465
|
|
20250213,100900,816285200,2280,2280,2280,2280,501
|
|
20250213,100800,815142920,2270,2270,2270,2270,20
|
|
20250213,100700,815097520,2270,2270,2280,2270,3730
|
|
20250213,100600,806630390,2270,2280,2280,2270,575
|
|
20250213,100500,805322640,2280,2275,2280,2275,533
|
|
20250213,100400,804107790,2280,2275,2280,2275,70
|
|
20250213,100300,803948515,2270,2275,2275,2270,2809
|
|
20250213,100200,797567085,2275,2290,2290,2275,6021
|
|
20250213,100100,783792160,2290,2290,2290,2290,20
|
|
20250213,100000,783746360,2295,2300,2305,2295,1547
|
|
20250213,095900,780193270,2305,2280,2305,2280,16603
|
|
20250213,095800,742075525,2275,2280,2280,2275,1626
|
|
20250213,095700,738375655,2280,2275,2280,2275,1430
|
|
20250213,095600,735121820,2280,2280,2280,2280,33
|
|
20250213,095500,735046580,2275,2290,2290,2275,3486
|
|
20250213,095400,727068710,2290,2295,2295,2290,638
|
|
20250213,095300,725605550,2290,2285,2300,2285,2475
|
|
20250213,095200,719938780,2285,2280,2285,2280,1989
|
|
20250213,095100,715400105,2280,2280,2280,2280,4604
|
|
20250213,095000,704902985,2270,2270,2270,2270,18
|
|
20250213,094900,704862125,2270,2270,2270,2270,1329
|
|
20250213,094800,701845295,2270,2270,2270,2270,0
|
|
20250213,094700,701845295,2270,2275,2275,2270,2000
|
|
20250213,094600,697304285,2275,2275,2275,2275,15
|
|
20250213,094500,697270160,2290,2280,2290,2255,2054
|
|
20250213,094400,692590155,2275,2255,2275,2250,5939
|
|
20250213,094300,679168640,2260,2260,2260,2260,63
|
|
20250213,094200,679026260,2260,2260,2260,2260,44
|
|
20250213,094100,678926820,2265,2240,2265,2240,522
|
|
20250213,094000,677757490,2245,2265,2265,2245,2751
|
|
20250213,093900,671576850,2265,2260,2265,2260,2098
|
|
20250213,093800,666835240,2265,2265,2270,2265,1224
|
|
20250213,093700,664062875,2275,2275,2275,2275,21
|
|
20250213,093600,664015100,2275,2275,2275,2265,433
|
|
20250213,093500,663032590,2275,2265,2280,2265,1534
|
|
20250213,093400,659544150,2275,2275,2275,2275,30
|
|
20250213,093300,659475900,2255,2255,2255,2250,951
|
|
20250213,093200,657332860,2250,2250,2265,2250,3716
|
|
20250213,093100,648931045,2255,2255,2255,2255,685
|
|
20250213,093000,647386370,2255,2245,2255,2245,2241
|
|
20250213,092900,642335315,2245,2220,2245,2220,1306
|
|
20250213,092800,639415995,2220,2235,2255,2220,3816
|
|
20250213,092700,630911645,2240,2250,2260,2240,5025
|
|
20250213,092600,619624880,2260,2270,2270,2250,5537
|
|
20250213,092500,607107640,2275,2280,2285,2275,1606
|
|
20250213,092400,603451115,2285,2295,2305,2285,3279
|
|
20250213,092300,595945655,2305,2290,2305,2290,285
|
|
20250213,092200,595289465,2290,2305,2305,2290,9570
|
|
20250213,092100,573282860,2310,2295,2315,2295,6122
|
|
20250213,092000,559148095,2295,2310,2310,2295,9325
|
|
20250213,091900,537694915,2310,2295,2310,2295,6420
|
|
20250213,091800,522914550,2300,2305,2305,2285,467
|
|
20250213,091700,521846625,2305,2290,2305,2285,2201
|
|
20250213,091600,516807320,2285,2285,2300,2280,5547
|
|
20250213,091500,504065925,2285,2280,2285,2275,8189
|
|
20250213,091400,485413010,2280,2280,2280,2280,1039
|
|
20250213,091300,483044090,2285,2280,2285,2280,5109
|
|
20250213,091200,471395370,2285,2295,2295,2280,2043
|
|
20250213,091100,466730455,2295,2295,2300,2280,7027
|
|
20250213,091000,450607595,2290,2295,2295,2285,3220
|
|
20250213,090900,443240340,2290,2285,2290,2285,5027
|
|
20250213,090800,431739660,2280,2265,2285,2265,1306
|
|
20250213,090700,428765380,2265,2285,2290,2265,427
|
|
20250213,090600,427791740,2285,2295,2310,2285,11348
|
|
20250213,090500,401808330,2300,2310,2330,2295,22026
|
|
20250213,090400,351013230,2300,2285,2310,2285,10813
|
|
20250213,090300,326213815,2285,2275,2290,2250,21950
|
|
20250213,090200,276347360,2270,2295,2345,2270,34503
|
|
20250213,090100,196478245,2290,2305,2345,2270,65409
|
|
20250213,090000,44910600,2330,2230,2330,2215,19959
|