750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,212700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,212600,2526641395,2400,2400,2400,2400,0
|
|
20250214,212500,2526641395,2400,2400,2400,2400,0
|
|
20250214,212400,2526641395,2400,2400,2400,2400,0
|
|
20250214,212300,2526641395,2400,2400,2400,2400,0
|
|
20250214,212200,2526641395,2400,2400,2400,2400,0
|
|
20250214,212100,2526641395,2400,2400,2400,2400,0
|
|
20250214,212000,2526641395,2400,2400,2400,2400,0
|
|
20250214,211900,2526641395,2400,2400,2400,2400,0
|
|
20250214,211800,2526641395,2400,2400,2400,2400,0
|
|
20250214,211700,2526641395,2400,2400,2400,2400,0
|
|
20250214,211600,2526641395,2400,2400,2400,2400,0
|
|
20250214,211500,2526641395,2400,2400,2400,2400,0
|
|
20250214,211400,2526641395,2400,2400,2400,2400,0
|
|
20250214,211300,2526641395,2400,2400,2400,2400,0
|
|
20250214,211200,2526641395,2400,2400,2400,2400,0
|
|
20250214,211100,2526641395,2400,2400,2400,2400,0
|
|
20250214,211000,2526641395,2400,2400,2400,2400,0
|
|
20250214,210900,2526641395,2400,2400,2400,2400,0
|
|
20250214,210800,2526641395,2400,2400,2400,2400,0
|
|
20250214,210700,2526641395,2400,2400,2400,2400,0
|
|
20250214,210600,2526641395,2400,2400,2400,2400,0
|
|
20250214,210500,2526641395,2400,2400,2400,2400,0
|
|
20250214,210400,2526641395,2400,2400,2400,2400,0
|
|
20250214,210300,2526641395,2400,2400,2400,2400,0
|
|
20250214,210200,2526641395,2400,2400,2400,2400,0
|
|
20250214,210100,2526641395,2400,2400,2400,2400,0
|
|
20250214,210000,2526641395,2400,2400,2400,2400,0
|
|
20250214,205900,2526641395,2400,2400,2400,2400,0
|
|
20250214,205800,2526641395,2400,2400,2400,2400,0
|
|
20250214,205700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,205600,2526641395,2400,2400,2400,2400,0
|
|
20250214,205500,2526641395,2400,2400,2400,2400,0
|
|
20250214,205400,2526641395,2400,2400,2400,2400,0
|
|
20250214,205300,2526641395,2400,2400,2400,2400,0
|
|
20250214,205200,2526641395,2400,2400,2400,2400,0
|
|
20250214,205100,2526641395,2400,2400,2400,2400,0
|
|
20250214,205000,2526641395,2400,2400,2400,2400,0
|
|
20250214,204900,2526641395,2400,2400,2400,2400,0
|
|
20250214,204800,2526641395,2400,2400,2400,2400,0
|
|
20250214,204700,2526641395,2400,2400,2400,2400,0
|
|
20250214,204600,2526641395,2400,2400,2400,2400,0
|
|
20250214,204500,2526641395,2400,2400,2400,2400,0
|
|
20250214,204400,2526641395,2400,2400,2400,2400,0
|
|
20250214,204300,2526641395,2400,2400,2400,2400,0
|
|
20250214,204200,2526641395,2400,2400,2400,2400,0
|
|
20250214,204100,2526641395,2400,2400,2400,2400,0
|
|
20250214,204000,2526641395,2400,2400,2400,2400,0
|
|
20250214,203900,2526641395,2400,2400,2400,2400,0
|
|
20250214,203800,2526641395,2400,2400,2400,2400,0
|
|
20250214,203700,2526641395,2400,2400,2400,2400,0
|
|
20250214,203600,2526641395,2400,2400,2400,2400,0
|
|
20250214,203500,2526641395,2400,2400,2400,2400,0
|
|
20250214,203400,2526641395,2400,2400,2400,2400,0
|
|
20250214,203300,2526641395,2400,2400,2400,2400,0
|
|
20250214,203200,2526641395,2400,2400,2400,2400,0
|
|
20250214,203100,2526641395,2400,2400,2400,2400,0
|
|
20250214,203000,2526641395,2400,2400,2400,2400,0
|
|
20250214,202900,2526641395,2400,2400,2400,2400,0
|
|
20250214,202800,2526641395,2400,2400,2400,2400,0
|
|
20250214,202700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,202600,2526641395,2400,2400,2400,2400,0
|
|
20250214,202500,2526641395,2400,2400,2400,2400,0
|
|
20250214,202400,2526641395,2400,2400,2400,2400,0
|
|
20250214,202300,2526641395,2400,2400,2400,2400,0
|
|
20250214,202200,2526641395,2400,2400,2400,2400,0
|
|
20250214,202100,2526641395,2400,2400,2400,2400,0
|
|
20250214,202000,2526641395,2400,2400,2400,2400,0
|
|
20250214,201900,2526641395,2400,2400,2400,2400,0
|
|
20250214,201800,2526641395,2400,2400,2400,2400,0
|
|
20250214,201700,2526641395,2400,2400,2400,2400,0
|
|
20250214,201600,2526641395,2400,2400,2400,2400,0
|
|
20250214,201500,2526641395,2400,2400,2400,2400,0
|
|
20250214,201400,2526641395,2400,2400,2400,2400,0
|
|
20250214,201300,2526641395,2400,2400,2400,2400,0
|
|
20250214,201200,2526641395,2400,2400,2400,2400,0
|
|
20250214,201100,2526641395,2400,2400,2400,2400,0
|
|
20250214,201000,2526641395,2400,2400,2400,2400,0
|
|
20250214,200900,2526641395,2400,2400,2400,2400,0
|
|
20250214,200800,2526641395,2400,2400,2400,2400,0
|
|
20250214,200700,2526641395,2400,2400,2400,2400,0
|
|
20250214,200600,2526641395,2400,2400,2400,2400,0
|
|
20250214,200500,2526641395,2400,2400,2400,2400,0
|
|
20250214,200400,2526641395,2400,2400,2400,2400,0
|
|
20250214,200300,2526641395,2400,2400,2400,2400,0
|
|
20250214,200200,2526641395,2400,2400,2400,2400,0
|
|
20250214,200100,2526641395,2400,2400,2400,2400,0
|
|
20250214,200000,2526641395,2400,2400,2400,2400,0
|
|
20250214,195900,2526641395,2400,2400,2400,2400,0
|
|
20250214,195800,2526641395,2400,2400,2400,2400,0
|
|
20250214,195700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,195600,2526641395,2400,2400,2400,2400,0
|
|
20250214,195500,2526641395,2400,2400,2400,2400,0
|
|
20250214,195400,2526641395,2400,2400,2400,2400,0
|
|
20250214,195300,2526641395,2400,2400,2400,2400,0
|
|
20250214,195200,2526641395,2400,2400,2400,2400,0
|
|
20250214,195100,2526641395,2400,2400,2400,2400,0
|
|
20250214,195000,2526641395,2400,2400,2400,2400,0
|
|
20250214,194900,2526641395,2400,2400,2400,2400,0
|
|
20250214,194800,2526641395,2400,2400,2400,2400,0
|
|
20250214,194700,2526641395,2400,2400,2400,2400,0
|
|
20250214,194600,2526641395,2400,2400,2400,2400,0
|
|
20250214,194500,2526641395,2400,2400,2400,2400,0
|
|
20250214,194400,2526641395,2400,2400,2400,2400,0
|
|
20250214,194300,2526641395,2400,2400,2400,2400,0
|
|
20250214,194200,2526641395,2400,2400,2400,2400,0
|
|
20250214,194100,2526641395,2400,2400,2400,2400,0
|
|
20250214,194000,2526641395,2400,2400,2400,2400,0
|
|
20250214,193900,2526641395,2400,2400,2400,2400,0
|
|
20250214,193800,2526641395,2400,2400,2400,2400,0
|
|
20250214,193700,2526641395,2400,2400,2400,2400,0
|
|
20250214,193600,2526641395,2400,2400,2400,2400,0
|
|
20250214,193500,2526641395,2400,2400,2400,2400,0
|
|
20250214,193400,2526641395,2400,2400,2400,2400,0
|
|
20250214,193300,2526641395,2400,2400,2400,2400,0
|
|
20250214,193200,2526641395,2400,2400,2400,2400,0
|
|
20250214,193100,2526641395,2400,2400,2400,2400,0
|
|
20250214,193000,2526641395,2400,2400,2400,2400,0
|
|
20250214,192900,2526641395,2400,2400,2400,2400,0
|
|
20250214,192800,2526641395,2400,2400,2400,2400,0
|
|
20250214,192700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,192600,2526641395,2400,2400,2400,2400,0
|
|
20250214,192500,2526641395,2400,2400,2400,2400,0
|
|
20250214,192400,2526641395,2400,2400,2400,2400,0
|
|
20250214,192300,2526641395,2400,2400,2400,2400,0
|
|
20250214,192200,2526641395,2400,2400,2400,2400,0
|
|
20250214,192100,2526641395,2400,2400,2400,2400,0
|
|
20250214,192000,2526641395,2400,2400,2400,2400,0
|
|
20250214,191900,2526641395,2400,2400,2400,2400,0
|
|
20250214,191800,2526641395,2400,2400,2400,2400,0
|
|
20250214,191700,2526641395,2400,2400,2400,2400,0
|
|
20250214,191600,2526641395,2400,2400,2400,2400,0
|
|
20250214,191500,2526641395,2400,2400,2400,2400,0
|
|
20250214,191400,2526641395,2400,2400,2400,2400,0
|
|
20250214,191300,2526641395,2400,2400,2400,2400,0
|
|
20250214,191200,2526641395,2400,2400,2400,2400,0
|
|
20250214,191100,2526641395,2400,2400,2400,2400,0
|
|
20250214,191000,2526641395,2400,2400,2400,2400,0
|
|
20250214,190900,2526641395,2400,2400,2400,2400,0
|
|
20250214,190800,2526641395,2400,2400,2400,2400,0
|
|
20250214,190700,2526641395,2400,2400,2400,2400,0
|
|
20250214,190600,2526641395,2400,2400,2400,2400,0
|
|
20250214,190500,2526641395,2400,2400,2400,2400,0
|
|
20250214,190400,2526641395,2400,2400,2400,2400,0
|
|
20250214,190300,2526641395,2400,2400,2400,2400,0
|
|
20250214,190200,2526641395,2400,2400,2400,2400,0
|
|
20250214,190100,2526641395,2400,2400,2400,2400,0
|
|
20250214,190000,2526641395,2400,2400,2400,2400,0
|
|
20250214,185900,2526641395,2400,2400,2400,2400,0
|
|
20250214,185800,2526641395,2400,2400,2400,2400,0
|
|
20250214,185700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,185600,2526641395,2400,2400,2400,2400,0
|
|
20250214,185500,2526641395,2400,2400,2400,2400,0
|
|
20250214,185400,2526641395,2400,2400,2400,2400,0
|
|
20250214,185300,2526641395,2400,2400,2400,2400,0
|
|
20250214,185200,2526641395,2400,2400,2400,2400,0
|
|
20250214,185100,2526641395,2400,2400,2400,2400,0
|
|
20250214,185000,2526641395,2400,2400,2400,2400,0
|
|
20250214,184900,2526641395,2400,2400,2400,2400,0
|
|
20250214,184800,2526641395,2400,2400,2400,2400,0
|
|
20250214,184700,2526641395,2400,2400,2400,2400,0
|
|
20250214,184600,2526641395,2400,2400,2400,2400,0
|
|
20250214,184500,2526641395,2400,2400,2400,2400,0
|
|
20250214,184400,2526641395,2400,2400,2400,2400,0
|
|
20250214,184300,2526641395,2400,2400,2400,2400,0
|
|
20250214,184200,2526641395,2400,2400,2400,2400,0
|
|
20250214,184100,2526641395,2400,2400,2400,2400,0
|
|
20250214,184000,2526641395,2400,2400,2400,2400,0
|
|
20250214,183900,2526641395,2400,2400,2400,2400,0
|
|
20250214,183800,2526641395,2400,2400,2400,2400,0
|
|
20250214,183700,2526641395,2400,2400,2400,2400,0
|
|
20250214,183600,2526641395,2400,2400,2400,2400,0
|
|
20250214,183500,2526641395,2400,2400,2400,2400,0
|
|
20250214,183400,2526641395,2400,2400,2400,2400,0
|
|
20250214,183300,2526641395,2400,2400,2400,2400,0
|
|
20250214,183200,2526641395,2400,2400,2400,2400,0
|
|
20250214,183100,2526641395,2400,2400,2400,2400,0
|
|
20250214,183000,2526641395,2400,2400,2400,2400,0
|
|
20250214,182900,2526641395,2400,2400,2400,2400,0
|
|
20250214,182800,2526641395,2400,2400,2400,2400,0
|
|
20250214,182700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,182600,2526641395,2400,2400,2400,2400,0
|
|
20250214,182500,2526641395,2400,2400,2400,2400,0
|
|
20250214,182400,2526641395,2400,2400,2400,2400,0
|
|
20250214,182300,2526641395,2400,2400,2400,2400,0
|
|
20250214,182200,2526641395,2400,2400,2400,2400,0
|
|
20250214,182100,2526641395,2400,2400,2400,2400,0
|
|
20250214,182000,2526641395,2400,2400,2400,2400,0
|
|
20250214,181900,2526641395,2400,2400,2400,2400,0
|
|
20250214,181800,2526641395,2400,2400,2400,2400,0
|
|
20250214,181700,2526641395,2400,2400,2400,2400,0
|
|
20250214,181600,2526641395,2400,2400,2400,2400,0
|
|
20250214,181500,2526641395,2400,2400,2400,2400,0
|
|
20250214,181400,2526641395,2400,2400,2400,2400,0
|
|
20250214,181300,2526641395,2400,2400,2400,2400,0
|
|
20250214,181200,2526641395,2400,2400,2400,2400,0
|
|
20250214,181100,2526641395,2400,2400,2400,2400,0
|
|
20250214,181000,2526641395,2400,2400,2400,2400,0
|
|
20250214,180900,2526641395,2400,2400,2400,2400,0
|
|
20250214,180800,2526641395,2400,2400,2400,2400,0
|
|
20250214,180700,2526641395,2400,2400,2400,2400,0
|
|
20250214,180600,2526641395,2400,2400,2400,2400,0
|
|
20250214,180500,2526641395,2400,2400,2400,2400,0
|
|
20250214,180400,2526641395,2400,2400,2400,2400,0
|
|
20250214,180300,2526641395,2400,2400,2400,2400,0
|
|
20250214,180200,2526641395,2400,2400,2400,2400,0
|
|
20250214,180100,2526641395,2400,2400,2400,2400,0
|
|
20250214,180000,2526641395,2400,2400,2400,2400,0
|
|
20250214,175900,2526641395,2400,2400,2400,2400,0
|
|
20250214,175800,2526641395,2400,2400,2400,2400,0
|
|
20250214,175700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,175600,2526641395,2400,2400,2400,2400,0
|
|
20250214,175500,2526641395,2400,2400,2400,2400,0
|
|
20250214,175400,2526641395,2400,2400,2400,2400,0
|
|
20250214,175300,2526641395,2400,2400,2400,2400,0
|
|
20250214,175200,2526641395,2400,2400,2400,2400,0
|
|
20250214,175100,2526641395,2400,2400,2400,2400,0
|
|
20250214,175000,2526641395,2400,2400,2400,2400,0
|
|
20250214,174900,2526641395,2400,2400,2400,2400,0
|
|
20250214,174800,2526641395,2400,2400,2400,2400,0
|
|
20250214,174700,2526641395,2400,2400,2400,2400,0
|
|
20250214,174600,2526641395,2400,2400,2400,2400,0
|
|
20250214,174500,2526641395,2400,2400,2400,2400,0
|
|
20250214,174400,2526641395,2400,2400,2400,2400,0
|
|
20250214,174300,2526641395,2400,2400,2400,2400,0
|
|
20250214,174200,2526641395,2400,2400,2400,2400,0
|
|
20250214,174100,2526641395,2400,2400,2400,2400,0
|
|
20250214,174000,2526641395,2400,2400,2400,2400,0
|
|
20250214,173900,2526641395,2400,2400,2400,2400,0
|
|
20250214,173800,2526641395,2400,2400,2400,2400,0
|
|
20250214,173700,2526641395,2400,2400,2400,2400,0
|
|
20250214,173600,2526641395,2400,2400,2400,2400,0
|
|
20250214,173500,2526641395,2400,2400,2400,2400,0
|
|
20250214,173400,2526641395,2400,2400,2400,2400,0
|
|
20250214,173300,2526641395,2400,2400,2400,2400,0
|
|
20250214,173200,2526641395,2400,2400,2400,2400,0
|
|
20250214,173100,2526641395,2400,2400,2400,2400,0
|
|
20250214,173000,2526641395,2400,2400,2400,2400,0
|
|
20250214,172900,2526641395,2400,2400,2400,2400,0
|
|
20250214,172800,2526641395,2400,2400,2400,2400,0
|
|
20250214,172700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,172600,2526641395,2400,2400,2400,2400,0
|
|
20250214,172500,2526641395,2400,2400,2400,2400,0
|
|
20250214,172400,2526641395,2400,2400,2400,2400,0
|
|
20250214,172300,2526641395,2400,2400,2400,2400,0
|
|
20250214,172200,2526641395,2400,2400,2400,2400,0
|
|
20250214,172100,2526641395,2400,2400,2400,2400,0
|
|
20250214,172000,2526641395,2400,2400,2400,2400,0
|
|
20250214,171900,2526641395,2400,2400,2400,2400,0
|
|
20250214,171800,2526641395,2400,2400,2400,2400,0
|
|
20250214,171700,2526641395,2400,2400,2400,2400,0
|
|
20250214,171600,2526641395,2400,2400,2400,2400,0
|
|
20250214,171500,2526641395,2400,2400,2400,2400,0
|
|
20250214,171400,2526641395,2400,2400,2400,2400,0
|
|
20250214,171300,2526641395,2400,2400,2400,2400,0
|
|
20250214,171200,2526641395,2400,2400,2400,2400,0
|
|
20250214,171100,2526641395,2400,2400,2400,2400,0
|
|
20250214,171000,2526641395,2400,2400,2400,2400,0
|
|
20250214,170900,2526641395,2400,2400,2400,2400,0
|
|
20250214,170800,2526641395,2400,2400,2400,2400,0
|
|
20250214,170700,2526641395,2400,2400,2400,2400,0
|
|
20250214,170600,2526641395,2400,2400,2400,2400,0
|
|
20250214,170500,2526641395,2400,2400,2400,2400,0
|
|
20250214,170400,2526641395,2400,2400,2400,2400,0
|
|
20250214,170300,2526641395,2400,2400,2400,2400,0
|
|
20250214,170200,2526641395,2400,2400,2400,2400,0
|
|
20250214,170100,2526641395,2400,2400,2400,2400,0
|
|
20250214,170000,2526641395,2400,2400,2400,2400,0
|
|
20250214,165900,2526641395,2400,2400,2400,2400,0
|
|
20250214,165800,2526641395,2400,2400,2400,2400,0
|
|
20250214,165700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,165600,2526641395,2400,2400,2400,2400,0
|
|
20250214,165500,2526641395,2400,2400,2400,2400,0
|
|
20250214,165400,2526641395,2400,2400,2400,2400,0
|
|
20250214,165300,2526641395,2400,2400,2400,2400,0
|
|
20250214,165200,2526641395,2400,2400,2400,2400,0
|
|
20250214,165100,2526641395,2400,2400,2400,2400,0
|
|
20250214,165000,2526641395,2400,2400,2400,2400,0
|
|
20250214,164900,2526641395,2400,2400,2400,2400,0
|
|
20250214,164800,2526641395,2400,2400,2400,2400,0
|
|
20250214,164700,2526641395,2400,2400,2400,2400,0
|
|
20250214,164600,2526641395,2400,2400,2400,2400,0
|
|
20250214,164500,2526641395,2400,2400,2400,2400,0
|
|
20250214,164400,2526641395,2400,2400,2400,2400,0
|
|
20250214,164300,2526641395,2400,2400,2400,2400,0
|
|
20250214,164200,2526641395,2400,2400,2400,2400,0
|
|
20250214,164100,2526641395,2400,2400,2400,2400,0
|
|
20250214,164000,2526641395,2400,2400,2400,2400,0
|
|
20250214,163900,2526641395,2400,2400,2400,2400,0
|
|
20250214,163800,2526641395,2400,2400,2400,2400,0
|
|
20250214,163700,2526641395,2400,2400,2400,2400,0
|
|
20250214,163600,2526641395,2400,2400,2400,2400,0
|
|
20250214,163500,2526641395,2400,2400,2400,2400,0
|
|
20250214,163400,2526641395,2400,2400,2400,2400,0
|
|
20250214,163300,2526641395,2400,2400,2400,2400,0
|
|
20250214,163200,2526641395,2400,2400,2400,2400,0
|
|
20250214,163100,2526641395,2400,2400,2400,2400,0
|
|
20250214,163000,2526641395,2400,2400,2400,2400,0
|
|
20250214,162900,2526641395,2400,2400,2400,2400,0
|
|
20250214,162800,2526641395,2400,2400,2400,2400,0
|
|
20250214,162700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,162600,2526641395,2400,2400,2400,2400,0
|
|
20250214,162500,2526641395,2400,2400,2400,2400,0
|
|
20250214,162400,2526641395,2400,2400,2400,2400,0
|
|
20250214,162300,2526641395,2400,2400,2400,2400,0
|
|
20250214,162200,2526641395,2400,2400,2400,2400,0
|
|
20250214,162100,2526641395,2400,2400,2400,2400,0
|
|
20250214,162000,2526641395,2400,2400,2400,2400,0
|
|
20250214,161900,2526641395,2400,2400,2400,2400,0
|
|
20250214,161800,2526641395,2400,2400,2400,2400,0
|
|
20250214,161700,2526641395,2400,2400,2400,2400,0
|
|
20250214,161600,2526641395,2400,2400,2400,2400,0
|
|
20250214,161500,2526641395,2400,2400,2400,2400,0
|
|
20250214,161400,2526641395,2400,2400,2400,2400,0
|
|
20250214,161300,2526641395,2400,2400,2400,2400,0
|
|
20250214,161200,2526641395,2400,2400,2400,2400,0
|
|
20250214,161100,2526641395,2400,2400,2400,2400,0
|
|
20250214,161000,2526641395,2400,2400,2400,2400,0
|
|
20250214,160900,2526641395,2400,2400,2400,2400,0
|
|
20250214,160800,2526641395,2400,2400,2400,2400,0
|
|
20250214,160700,2526641395,2400,2400,2400,2400,0
|
|
20250214,160600,2526641395,2400,2400,2400,2400,0
|
|
20250214,160500,2526641395,2400,2400,2400,2400,0
|
|
20250214,160400,2526641395,2400,2400,2400,2400,0
|
|
20250214,160300,2526641395,2400,2400,2400,2400,0
|
|
20250214,160200,2526641395,2400,2400,2400,2400,0
|
|
20250214,160100,2526641395,2400,2400,2400,2400,0
|
|
20250214,160000,2526641395,2400,2400,2400,2400,0
|
|
20250214,155900,2526641395,2400,2400,2400,2400,0
|
|
20250214,155800,2526641395,2400,2400,2400,2400,0
|
|
20250214,155700,2526641395,2400,2400,2400,2400,18663
|
|
20250214,155600,2526641395,2400,2400,2400,2400,0
|
|
20250214,155500,2526641395,2400,2400,2400,2400,0
|
|
20250214,155400,2526641395,2400,2400,2400,2400,0
|
|
20250214,155300,2526641395,2400,2400,2400,2400,0
|
|
20250214,155200,2526641395,2400,2400,2400,2400,0
|
|
20250214,155100,2526641395,2400,2400,2400,2400,0
|
|
20250214,155000,2526641395,2400,2400,2400,2400,0
|
|
20250214,154900,2526641395,2400,2400,2400,2400,0
|
|
20250214,154800,2526641395,2400,2400,2400,2400,0
|
|
20250214,154700,2526641395,2400,2400,2400,2400,0
|
|
20250214,154600,2526641395,2400,2400,2400,2400,0
|
|
20250214,154500,2526641395,2400,2400,2400,2400,0
|
|
20250214,154400,2526641395,2400,2400,2400,2400,0
|
|
20250214,154300,2526641395,2400,2400,2400,2400,0
|
|
20250214,154200,2526641395,2400,2400,2400,2400,0
|
|
20250214,154100,2526641395,2400,2400,2400,2400,0
|
|
20250214,154000,2526641395,2400,2400,2400,2400,0
|
|
20250214,153900,2526641395,2400,2400,2400,2400,0
|
|
20250214,153800,2526641395,2400,2400,2400,2400,0
|
|
20250214,153700,2526641395,2400,2400,2400,2400,0
|
|
20250214,153600,2526641395,2400,2400,2400,2400,0
|
|
20250214,153500,2526641395,2400,2400,2400,2400,0
|
|
20250214,153400,2526641395,2400,2400,2400,2400,0
|
|
20250214,153300,2526641395,2400,2400,2400,2400,0
|
|
20250214,153200,2526641395,2400,2400,2400,2400,0
|
|
20250214,153100,2526641395,2400,2400,2400,2400,0
|
|
20250214,153000,2526641395,2400,2400,2400,2400,18663
|
|
20250214,152900,2481850195,2400,2400,2400,2400,0
|
|
20250214,152800,2481850195,2400,2400,2400,2400,0
|
|
20250214,152700,2481850195,2400,2400,2400,2400,0
|
|
20250214,152600,2481850195,2400,2400,2400,2400,0
|
|
20250214,152500,2481850195,2400,2400,2400,2400,0
|
|
20250214,152400,2481850195,2400,2400,2400,2400,0
|
|
20250214,152300,2481850195,2400,2400,2400,2400,0
|
|
20250214,152200,2481850195,2400,2400,2400,2400,0
|
|
20250214,152100,2481850195,2400,2400,2400,2400,0
|
|
20250214,152000,2481850195,2400,2400,2400,2400,0
|
|
20250214,151900,2481850195,2400,2395,2400,2385,3937
|
|
20250214,151800,2472410450,2395,2395,2395,2385,1515
|
|
20250214,151700,2468783025,2385,2400,2400,2375,2745
|
|
20250214,151600,2462235995,2405,2390,2410,2380,14602
|
|
20250214,151500,2427230870,2375,2395,2395,2370,245
|
|
20250214,151400,2426649220,2395,2390,2395,2365,5703
|
|
20250214,151300,2413084845,2390,2390,2390,2390,657
|
|
20250214,151200,2411514615,2365,2380,2385,2365,3570
|
|
20250214,151100,2403058730,2365,2365,2365,2365,329
|
|
20250214,151000,2402280645,2365,2390,2390,2360,2933
|
|
20250214,150900,2395347035,2390,2375,2390,2375,3576
|
|
20250214,150800,2386817835,2360,2380,2380,2355,16100
|
|
20250214,150700,2348733090,2380,2380,2380,2380,198
|
|
20250214,150600,2348261850,2380,2395,2395,2380,67
|
|
20250214,150500,2348102375,2380,2395,2400,2375,5404
|
|
20250214,150400,2335171450,2395,2390,2400,2390,3436
|
|
20250214,150300,2326938850,2370,2375,2390,2370,9843
|
|
20250214,150200,2303519135,2375,2360,2375,2355,7922
|
|
20250214,150100,2284833275,2360,2365,2380,2360,4110
|
|
20250214,150000,2275085235,2365,2365,2365,2360,1762
|
|
20250214,145900,2270919890,2365,2375,2375,2365,212
|
|
20250214,145800,2270417450,2365,2380,2380,2365,8529
|
|
20250214,145700,2250221825,2380,2385,2385,2380,3239
|
|
20250214,145600,2242508620,2385,2385,2385,2385,1
|
|
20250214,145500,2242506235,2385,2390,2395,2385,866
|
|
20250214,145400,2240437920,2385,2395,2395,2385,3075
|
|
20250214,145300,2233088970,2395,2395,2395,2390,5255
|
|
20250214,145200,2220508085,2395,2395,2395,2395,874
|
|
20250214,145100,2218414855,2395,2400,2400,2390,6646
|
|
20250214,145000,2202504860,2400,2395,2405,2395,855
|
|
20250214,144900,2200454200,2395,2395,2395,2395,1377
|
|
20250214,144800,2197156285,2395,2400,2400,2395,16
|
|
20250214,144700,2197117960,2400,2395,2405,2395,234
|
|
20250214,144600,2196557460,2395,2400,2405,2395,1482
|
|
20250214,144500,2192999670,2405,2400,2410,2400,2694
|
|
20250214,144400,2186531750,2400,2415,2415,2400,1205
|
|
20250214,144300,2183639450,2400,2405,2410,2400,1896
|
|
20250214,144200,2179080865,2410,2405,2415,2400,2582
|
|
20250214,144100,2172873565,2405,2415,2415,2400,14784
|
|
20250214,144000,2137283960,2415,2420,2420,2415,290
|
|
20250214,143900,2136583510,2420,2425,2435,2420,2578
|
|
20250214,143800,2130344220,2425,2425,2430,2425,684
|
|
20250214,143700,2128682780,2425,2430,2440,2425,6247
|
|
20250214,143600,2113485235,2430,2425,2440,2425,1675
|
|
20250214,143500,2109408115,2425,2425,2430,2425,2320
|
|
20250214,143400,2103772765,2410,2410,2415,2410,2708
|
|
20250214,143300,2097239840,2410,2425,2425,2410,1599
|
|
20250214,143200,2093368235,2425,2420,2435,2420,257
|
|
20250214,143100,2092746120,2435,2430,2435,2420,1455
|
|
20250214,143000,2089209655,2430,2430,2440,2430,5332
|
|
20250214,142900,2076220645,2430,2400,2430,2400,7588
|
|
20250214,142800,2057856595,2415,2405,2415,2390,1270
|
|
20250214,142700,2054804685,2400,2390,2405,2380,4741
|
|
20250214,142600,2043504720,2385,2415,2415,2385,10196
|
|
20250214,142500,2019070220,2415,2450,2450,2415,4540
|
|
20250214,142400,2008076595,2450,2455,2465,2425,19851
|
|
20250214,142300,1959448390,2460,2430,2460,2400,47044
|
|
20250214,142200,1844629935,2435,2435,2435,2425,18084
|
|
20250214,142100,1800654165,2425,2425,2425,2425,0
|
|
20250214,142000,1800654165,2425,2395,2430,2395,18169
|
|
20250214,141900,1756699360,2395,2410,2410,2395,1359
|
|
20250214,141800,1753435750,2410,2385,2410,2365,25191
|
|
20250214,141700,1693209265,2385,2385,2385,2375,587
|
|
20250214,141600,1691812175,2385,2390,2390,2385,343
|
|
20250214,141500,1690992905,2390,2390,2390,2380,1403
|
|
20250214,141400,1687652595,2395,2395,2395,2385,2538
|
|
20250214,141300,1681595260,2395,2395,2395,2390,218
|
|
20250214,141200,1681074160,2390,2395,2395,2390,1872
|
|
20250214,141100,1676598995,2395,2395,2395,2395,1653
|
|
20250214,141000,1672640060,2390,2395,2395,2390,178
|
|
20250214,140900,1672214090,2390,2400,2400,2390,438
|
|
20250214,140800,1671166910,2400,2400,2400,2400,277
|
|
20250214,140700,1670502110,2400,2400,2400,2390,419
|
|
20250214,140600,1669497760,2400,2395,2400,2395,1732
|
|
20250214,140500,1665349615,2390,2395,2395,2390,1467
|
|
20250214,140400,1661836495,2395,2400,2400,2375,6366
|
|
20250214,140300,1646655800,2405,2405,2405,2390,2265
|
|
20250214,140200,1641230140,2405,2410,2410,2400,1373
|
|
20250214,140100,1637929070,2410,2400,2410,2400,16332
|
|
20250214,140000,1598693595,2395,2390,2400,2390,4924
|
|
20250214,135900,1586877505,2395,2385,2400,2375,44963
|
|
20250214,135800,1479128115,2385,2380,2385,2380,41
|
|
20250214,135700,1479030530,2385,2390,2390,2380,1220
|
|
20250214,135600,1476126865,2380,2380,2385,2380,2448
|
|
20250214,135500,1470289865,2385,2395,2395,2380,1030
|
|
20250214,135400,1467831820,2395,2395,2395,2390,5444
|
|
20250214,135300,1454805940,2395,2395,2395,2390,152
|
|
20250214,135200,1454441905,2390,2385,2390,2385,2365
|
|
20250214,135100,1448789955,2385,2370,2385,2360,38066
|
|
20250214,135000,1358196250,2375,2380,2380,2370,402
|
|
20250214,134900,1357243145,2385,2380,2385,2370,5939
|
|
20250214,134800,1343111880,2380,2390,2390,2370,1990
|
|
20250214,134700,1338379220,2390,2385,2390,2380,933
|
|
20250214,134600,1336153100,2390,2390,2395,2390,1430
|
|
20250214,134500,1332735270,2395,2385,2395,2380,13936
|
|
20250214,134400,1299410530,2385,2375,2390,2365,11633
|
|
20250214,134300,1271679715,2375,2375,2375,2365,242
|
|
20250214,134200,1271105700,2375,2375,2380,2375,325
|
|
20250214,134100,1270333810,2385,2375,2385,2375,2679
|
|
20250214,134000,1263968005,2380,2360,2380,2355,21872
|
|
20250214,133900,1212079165,2360,2345,2360,2340,5719
|
|
20250214,133800,1198615695,2360,2360,2360,2345,825
|
|
20250214,133700,1196676410,2360,2350,2360,2340,19584
|
|
20250214,133600,1150541610,2350,2350,2360,2350,3468
|
|
20250214,133500,1142370180,2360,2355,2360,2350,6413
|
|
20250214,133400,1127265745,2355,2350,2360,2350,11263
|
|
20250214,133300,1100757150,2350,2350,2350,2350,933
|
|
20250214,133200,1098564600,2350,2335,2350,2335,17682
|
|
20250214,133100,1057184265,2335,2335,2335,2325,3193
|
|
20250214,133000,1049734855,2335,2340,2340,2325,4085
|
|
20250214,132900,1040190995,2345,2345,2355,2345,24061
|
|
20250214,132800,983658355,2340,2340,2345,2335,2974
|
|
20250214,132700,976691745,2345,2330,2345,2330,21224
|
|
20250214,132600,926994815,2330,2325,2330,2315,8227
|
|
20250214,132500,907849610,2325,2310,2325,2310,14684
|
|
20250214,132400,873808955,2310,2300,2315,2300,13485
|
|
20250214,132300,842678290,2300,2295,2300,2285,11559
|
|
20250214,132200,816104275,2295,2295,2295,2295,3872
|
|
20250214,132100,807218035,2295,2295,2295,2290,2295
|
|
20250214,132000,801960010,2295,2285,2295,2285,1907
|
|
20250214,131900,797585955,2280,2290,2295,2280,2460
|
|
20250214,131800,791941205,2280,2280,2280,2280,0
|
|
20250214,131700,791941205,2280,2280,2280,2280,9
|
|
20250214,131600,791920685,2280,2285,2285,2280,422
|
|
20250214,131500,790957405,2285,2285,2285,2285,616
|
|
20250214,131400,789549845,2285,2285,2285,2285,21
|
|
20250214,131300,789501860,2285,2280,2285,2280,1337
|
|
20250214,131200,786446880,2280,2280,2285,2280,31
|
|
20250214,131100,786376195,2280,2295,2295,2280,345
|
|
20250214,131000,785584600,2295,2280,2295,2280,5903
|
|
20250214,130900,772039845,2280,2280,2280,2280,51
|
|
20250214,130800,771923565,2280,2280,2280,2280,110
|
|
20250214,130700,771672765,2290,2275,2290,2275,63
|
|
20250214,130600,771528630,2275,2275,2275,2275,22
|
|
20250214,130500,771478580,2275,2275,2275,2275,164
|
|
20250214,130400,771105480,2275,2290,2290,2275,308
|
|
20250214,130300,770401270,2275,2275,2290,2275,20
|
|
20250214,130200,770355725,2290,2275,2290,2275,128
|
|
20250214,130100,770064495,2290,2275,2290,2275,276
|
|
20250214,130000,769432650,2275,2290,2290,2275,27
|
|
20250214,125900,769371150,2290,2275,2290,2275,517
|
|
20250214,125800,768187475,2275,2275,2275,2275,26
|
|
20250214,125700,768128325,2275,2275,2275,2275,355
|
|
20250214,125600,767320700,2290,2290,2290,2290,0
|
|
20250214,125500,767320700,2290,2290,2290,2290,0
|
|
20250214,125400,767320700,2290,2290,2290,2290,0
|
|
20250214,125300,767320700,2290,2285,2290,2285,2200
|
|
20250214,125200,762285905,2285,2285,2285,2285,0
|
|
20250214,125100,762285905,2285,2275,2285,2275,72
|
|
20250214,125000,762121605,2275,2280,2280,2275,2000
|
|
20250214,124900,757564350,2285,2285,2285,2285,65
|
|
20250214,124800,757415825,2280,2280,2280,2280,50
|
|
20250214,124700,757301825,2285,2280,2285,2280,134
|
|
20250214,124600,756995805,2280,2280,2280,2280,0
|
|
20250214,124500,756995805,2280,2280,2280,2280,534
|
|
20250214,124400,755778285,2280,2280,2280,2280,5
|
|
20250214,124300,755766885,2280,2280,2280,2280,0
|
|
20250214,124200,755766885,2280,2280,2280,2280,0
|
|
20250214,124100,755766885,2280,2280,2280,2280,0
|
|
20250214,124000,755766885,2280,2280,2280,2280,0
|
|
20250214,123900,755766885,2280,2280,2280,2280,0
|
|
20250214,123800,755766885,2280,2280,2280,2280,831
|
|
20250214,123700,753872205,2285,2285,2285,2285,0
|
|
20250214,123600,753872205,2285,2285,2285,2285,0
|
|
20250214,123500,753872205,2285,2285,2285,2285,501
|
|
20250214,123400,752727420,2285,2285,2285,2285,0
|
|
20250214,123300,752727420,2285,2285,2285,2285,0
|
|
20250214,123200,752727420,2285,2285,2285,2285,100
|
|
20250214,123100,752498920,2290,2280,2290,2280,1900
|
|
20250214,123000,748166910,2280,2280,2280,2280,5001
|
|
20250214,122900,736764630,2280,2280,2280,2280,20
|
|
20250214,122800,736719030,2275,2275,2275,2275,210
|
|
20250214,122700,736241280,2275,2275,2275,2275,1
|
|
20250214,122600,736239005,2275,2280,2280,2275,1076
|
|
20250214,122500,733788880,2290,2290,2290,2290,553
|
|
20250214,122400,732522510,2280,2280,2280,2280,0
|
|
20250214,122300,732522510,2280,2280,2280,2280,0
|
|
20250214,122200,732522510,2280,2280,2280,2280,0
|
|
20250214,122100,732522510,2280,2285,2285,2280,500
|
|
20250214,122000,731380960,2285,2285,2285,2285,199
|
|
20250214,121900,730926245,2285,2285,2285,2285,0
|
|
20250214,121800,730926245,2285,2285,2285,2285,741
|
|
20250214,121700,729233060,2285,2290,2290,2285,501
|
|
20250214,121600,728085775,2290,2290,2290,2290,0
|
|
20250214,121500,728085775,2290,2295,2295,2290,9
|
|
20250214,121400,728065125,2290,2290,2290,2290,2479
|
|
20250214,121300,722388215,2290,2290,2290,2290,1
|
|
20250214,121200,722385925,2280,2280,2280,2280,300
|
|
20250214,121100,721701925,2285,2285,2285,2285,405
|
|
20250214,121000,720776500,2280,2280,2280,2280,0
|
|
20250214,120900,720776500,2280,2280,2280,2280,0
|
|
20250214,120800,720776500,2280,2285,2285,2280,441
|
|
20250214,120700,719769890,2285,2285,2285,2285,0
|
|
20250214,120600,719769890,2285,2285,2285,2285,250
|
|
20250214,120500,719198640,2285,2285,2285,2285,203
|
|
20250214,120400,718734785,2285,2285,2285,2285,1361
|
|
20250214,120300,715624900,2285,2285,2285,2285,593
|
|
20250214,120200,714269895,2285,2285,2285,2285,11
|
|
20250214,120100,714244760,2280,2280,2280,2280,450
|
|
20250214,120000,713218760,2280,2280,2285,2280,81
|
|
20250214,115900,713033865,2280,2280,2280,2280,1
|
|
20250214,115800,713031585,2290,2290,2290,2290,0
|
|
20250214,115700,713031585,2290,2290,2290,2290,1
|
|
20250214,115600,713029295,2275,2275,2275,2275,402
|
|
20250214,115500,712114745,2290,2285,2290,2285,2010
|
|
20250214,115400,707512210,2290,2290,2290,2290,0
|
|
20250214,115300,707512210,2290,2290,2290,2290,0
|
|
20250214,115200,707512210,2290,2290,2290,2290,0
|
|
20250214,115100,707512210,2290,2290,2290,2290,0
|
|
20250214,115000,707512210,2290,2290,2290,2290,0
|
|
20250214,114900,707512210,2290,2290,2290,2290,500
|
|
20250214,114800,706367210,2275,2275,2275,2275,2664
|
|
20250214,114700,700306610,2275,2275,2275,2275,3
|
|
20250214,114600,700299785,2275,2275,2290,2275,47
|
|
20250214,114500,700192845,2275,2275,2275,2275,1
|
|
20250214,114400,700190570,2290,2290,2290,2290,0
|
|
20250214,114300,700190570,2290,2290,2290,2290,1
|
|
20250214,114200,700188280,2295,2295,2295,2295,433
|
|
20250214,114100,699194545,2295,2295,2295,2295,0
|
|
20250214,114000,699194545,2295,2295,2295,2295,98
|
|
20250214,113900,698969635,2295,2270,2295,2270,686
|
|
20250214,113800,697399770,2285,2285,2285,2285,0
|
|
20250214,113700,697399770,2285,2285,2285,2285,430
|
|
20250214,113600,696417220,2290,2290,2290,2290,104
|
|
20250214,113500,696179060,2290,2285,2290,2285,53
|
|
20250214,113400,696057705,2285,2285,2285,2285,1
|
|
20250214,113300,696055420,2285,2285,2285,2285,0
|
|
20250214,113200,696055420,2285,2285,2285,2285,700
|
|
20250214,113100,694455920,2285,2285,2285,2285,1880
|
|
20250214,113000,690160120,2270,2270,2270,2270,0
|
|
20250214,112900,690160120,2270,2280,2285,2270,3315
|
|
20250214,112800,682587395,2280,2280,2280,2280,250
|
|
20250214,112700,682017395,2280,2280,2280,2280,0
|
|
20250214,112600,682017395,2280,2270,2280,2270,2603
|
|
20250214,112500,676082585,2270,2270,2270,2270,0
|
|
20250214,112400,676082585,2270,2270,2270,2270,0
|
|
20250214,112300,676082585,2270,2270,2270,2270,0
|
|
20250214,112200,676082585,2270,2270,2270,2270,3607
|
|
20250214,112100,667894695,2265,2265,2265,2265,0
|
|
20250214,112000,667894695,2265,2265,2265,2265,0
|
|
20250214,111900,667894695,2265,2265,2265,2265,0
|
|
20250214,111800,667894695,2265,2280,2280,2265,929
|
|
20250214,111700,665784655,2285,2285,2285,2285,14
|
|
20250214,111600,665752665,2285,2285,2285,2285,4
|
|
20250214,111500,665743525,2285,2285,2285,2285,530
|
|
20250214,111400,664532475,2290,2290,2290,2290,20
|
|
20250214,111300,664486675,2300,2300,2300,2300,70
|
|
20250214,111200,664325675,2300,2290,2300,2290,3505
|
|
20250214,111100,656264375,2300,2300,2300,2300,1943
|
|
20250214,111000,651795475,2300,2300,2300,2300,0
|
|
20250214,110900,651795475,2300,2295,2300,2295,348
|
|
20250214,110800,650995475,2285,2285,2285,2285,3
|
|
20250214,110700,650988620,2285,2285,2285,2285,694
|
|
20250214,110600,649402830,2280,2280,2280,2280,20
|
|
20250214,110500,649357230,2280,2280,2280,2280,52
|
|
20250214,110400,649238670,2275,2275,2275,2275,0
|
|
20250214,110300,649238670,2275,2290,2290,2275,1459
|
|
20250214,110200,645906180,2300,2300,2300,2300,402
|
|
20250214,110100,644981580,2290,2295,2295,2290,1057
|
|
20250214,110000,642560765,2290,2290,2310,2290,128
|
|
20250214,105900,642267625,2290,2300,2300,2290,704
|
|
20250214,105800,640650425,2305,2305,2305,2305,550
|
|
20250214,105700,639382675,2290,2295,2295,2285,667
|
|
20250214,105600,637857580,2295,2295,2295,2295,1
|
|
20250214,105500,637855285,2295,2315,2315,2295,337
|
|
20250214,105400,637081130,2305,2295,2320,2295,20745
|
|
20250214,105300,589122380,2295,2290,2300,2290,22400
|
|
20250214,105200,537681195,2290,2270,2290,2270,12370
|
|
20250214,105100,509431740,2255,2265,2265,2255,2200
|
|
20250214,105000,504461780,2260,2270,2270,2260,1852
|
|
20250214,104900,500267740,2270,2270,2270,2270,638
|
|
20250214,104800,498819480,2260,2260,2260,2260,0
|
|
20250214,104700,498819480,2260,2265,2265,2260,16775
|
|
20250214,104600,460904245,2265,2275,2275,2265,253
|
|
20250214,104500,460328700,2275,2270,2275,2265,392
|
|
20250214,104400,459440765,2265,2265,2265,2265,0
|
|
20250214,104300,459440765,2265,2265,2265,2265,100
|
|
20250214,104200,459214265,2265,2270,2270,2265,97
|
|
20250214,104100,458994325,2275,2275,2275,2275,0
|
|
20250214,104000,458994325,2275,2270,2275,2270,4
|
|
20250214,103900,458985240,2285,2285,2285,2285,0
|
|
20250214,103800,458985240,2285,2285,2285,2285,1478
|
|
20250214,103700,455608010,2285,2285,2285,2285,1
|
|
20250214,103600,455605725,2285,2280,2285,2280,437
|
|
20250214,103500,454609200,2280,2280,2280,2280,1
|
|
20250214,103400,454606920,2280,2270,2280,2270,3001
|
|
20250214,103300,447794640,2280,2275,2280,2275,532
|
|
20250214,103200,446584335,2275,2275,2275,2275,286
|
|
20250214,103100,445933685,2275,2275,2275,2275,1
|
|
20250214,103000,445931410,2275,2275,2275,2275,0
|
|
20250214,102900,445931410,2275,2275,2275,2275,3332
|
|
20250214,102800,438351110,2255,2255,2255,2255,334
|
|
20250214,102700,437597940,2275,2275,2275,2275,0
|
|
20250214,102600,437597940,2275,2280,2280,2275,5031
|
|
20250214,102500,426152410,2280,2280,2280,2280,31
|
|
20250214,102400,426081730,2280,2270,2295,2270,8726
|
|
20250214,102300,406139225,2275,2265,2290,2265,25261
|
|
20250214,102200,348608870,2245,2255,2265,2245,3480
|
|
20250214,102100,340739230,2240,2245,2245,2240,753
|
|
20250214,102000,339048780,2245,2245,2245,2245,265
|
|
20250214,101900,338453855,2245,2245,2245,2245,43
|
|
20250214,101800,338357320,2245,2245,2245,2245,0
|
|
20250214,101700,338357320,2245,2245,2245,2245,462
|
|
20250214,101600,337320130,2240,2245,2245,2240,2330
|
|
20250214,101500,332100430,2250,2250,2250,2250,1381
|
|
20250214,101400,328993180,2255,2255,2255,2255,0
|
|
20250214,101300,328993180,2255,2250,2255,2250,72
|
|
20250214,101200,328831170,2255,2255,2255,2255,677
|
|
20250214,101100,327304535,2255,2255,2255,2255,378
|
|
20250214,101000,326452145,2250,2250,2250,2250,1550
|
|
20250214,100900,322964645,2240,2240,2240,2240,0
|
|
20250214,100800,322964645,2240,2250,2250,2240,1801
|
|
20250214,100700,318930395,2245,2245,2245,2245,263
|
|
20250214,100600,318339960,2250,2250,2250,2250,0
|
|
20250214,100500,318339960,2250,2250,2250,2250,5
|
|
20250214,100400,318328710,2245,2245,2245,2245,100
|
|
20250214,100300,318104210,2245,2245,2245,2245,868
|
|
20250214,100200,316155550,2245,2245,2245,2245,900
|
|
20250214,100100,314135050,2245,2245,2245,2245,1012
|
|
20250214,100000,311863110,2250,2250,2250,2250,80
|
|
20250214,095900,311683110,2250,2250,2250,2250,34
|
|
20250214,095800,311606610,2255,2255,2255,2255,1
|
|
20250214,095700,311604355,2240,2240,2255,2240,677
|
|
20250214,095600,310083085,2240,2245,2245,2240,6637
|
|
20250214,095500,295211995,2250,2250,2250,2250,1215
|
|
20250214,095400,292478245,2255,2255,2255,2255,1008
|
|
20250214,095300,290205205,2260,2260,2265,2260,1605
|
|
20250214,095200,286577255,2265,2260,2265,2260,1289
|
|
20250214,095100,283664090,2265,2265,2265,2265,1444
|
|
20250214,095000,280393430,2265,2265,2265,2265,0
|
|
20250214,094900,280393430,2265,2265,2265,2265,33
|
|
20250214,094800,280318685,2265,2265,2265,2265,59
|
|
20250214,094700,280185050,2265,2265,2265,2265,1069
|
|
20250214,094600,277763765,2265,2265,2265,2265,8
|
|
20250214,094500,277745645,2265,2265,2265,2265,5
|
|
20250214,094400,277734320,2260,2260,2260,2260,216
|
|
20250214,094300,277246160,2260,2265,2265,2260,1174
|
|
20250214,094200,274592915,2265,2270,2270,2265,2008
|
|
20250214,094100,270044790,2270,2265,2270,2265,66
|
|
20250214,094000,269895020,2270,2265,2270,2265,2327
|
|
20250214,093900,264621865,2270,2270,2270,2270,2
|
|
20250214,093800,264617325,2265,2265,2265,2265,500
|
|
20250214,093700,263484825,2265,2270,2270,2265,246
|
|
20250214,093600,262926910,2270,2280,2280,2270,4222
|
|
20250214,093500,253313980,2290,2285,2290,2285,6529
|
|
20250214,093400,238376330,2280,2275,2285,2275,5027
|
|
20250214,093300,226922640,2275,2265,2275,2265,8769
|
|
20250214,093200,206994340,2265,2265,2265,2265,800
|
|
20250214,093100,205182340,2265,2265,2265,2265,0
|
|
20250214,093000,205182340,2265,2260,2265,2260,2346
|
|
20250214,092900,199868830,2260,2260,2265,2260,525
|
|
20250214,092800,198682280,2260,2270,2270,2260,1259
|
|
20250214,092700,195826920,2275,2265,2275,2265,3524
|
|
20250214,092600,187826445,2265,2265,2265,2265,112
|
|
20250214,092500,187572765,2265,2265,2265,2255,858
|
|
20250214,092400,185629785,2265,2265,2265,2265,264
|
|
20250214,092300,185031825,2265,2265,2265,2265,1
|
|
20250214,092200,185029560,2265,2265,2265,2265,475
|
|
20250214,092100,183953685,2260,2255,2260,2255,989
|
|
20250214,092000,181718710,2255,2255,2255,2255,658
|
|
20250214,091900,180234920,2240,2240,2240,2240,3009
|
|
20250214,091800,173494760,2235,2255,2255,2235,5372
|
|
20250214,091700,161469340,2255,2250,2255,2250,729
|
|
20250214,091600,159825450,2250,2250,2250,2250,356
|
|
20250214,091500,159024450,2250,2245,2250,2245,682
|
|
20250214,091400,157490275,2245,2240,2245,2240,391
|
|
20250214,091300,156613240,2240,2240,2245,2240,1508
|
|
20250214,091200,153235315,2235,2235,2235,2235,300
|
|
20250214,091100,152564815,2235,2240,2240,2235,2207
|
|
20250214,091000,147630135,2240,2240,2240,2240,102
|
|
20250214,090900,147401655,2235,2240,2255,2235,2149
|
|
20250214,090800,142565920,2235,2235,2240,2230,2753
|
|
20250214,090700,136415400,2240,2255,2260,2240,4709
|
|
20250214,090600,125831500,2255,2260,2285,2245,6202
|
|
20250214,090500,111826260,2265,2300,2345,2265,17428
|
|
20250214,090400,71948080,2280,2240,2300,2240,26294
|
|
20250214,090300,12340365,2235,2235,2240,2230,1985
|
|
20250214,090200,7904975,2235,2240,2240,2230,1690
|
|
20250214,090100,4131075,2245,2230,2245,2230,300
|
|
20250214,090000,3457725,2195,2210,2210,2195,1569
|