751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,212800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,212700,1038341320,2205,2205,2205,2205,0
|
|
20250218,212600,1038341320,2205,2205,2205,2205,0
|
|
20250218,212500,1038341320,2205,2205,2205,2205,0
|
|
20250218,212400,1038341320,2205,2205,2205,2205,0
|
|
20250218,212300,1038341320,2205,2205,2205,2205,0
|
|
20250218,212200,1038341320,2205,2205,2205,2205,0
|
|
20250218,212100,1038341320,2205,2205,2205,2205,0
|
|
20250218,212000,1038341320,2205,2205,2205,2205,0
|
|
20250218,211900,1038341320,2205,2205,2205,2205,0
|
|
20250218,211800,1038341320,2205,2205,2205,2205,0
|
|
20250218,211700,1038341320,2205,2205,2205,2205,0
|
|
20250218,211600,1038341320,2205,2205,2205,2205,0
|
|
20250218,211500,1038341320,2205,2205,2205,2205,0
|
|
20250218,211400,1038341320,2205,2205,2205,2205,0
|
|
20250218,211300,1038341320,2205,2205,2205,2205,0
|
|
20250218,211200,1038341320,2205,2205,2205,2205,0
|
|
20250218,211100,1038341320,2205,2205,2205,2205,0
|
|
20250218,211000,1038341320,2205,2205,2205,2205,0
|
|
20250218,210900,1038341320,2205,2205,2205,2205,0
|
|
20250218,210800,1038341320,2205,2205,2205,2205,0
|
|
20250218,210700,1038341320,2205,2205,2205,2205,0
|
|
20250218,210600,1038341320,2205,2205,2205,2205,0
|
|
20250218,210500,1038341320,2205,2205,2205,2205,0
|
|
20250218,210400,1038341320,2205,2205,2205,2205,0
|
|
20250218,210300,1038341320,2205,2205,2205,2205,0
|
|
20250218,210200,1038341320,2205,2205,2205,2205,0
|
|
20250218,210100,1038341320,2205,2205,2205,2205,0
|
|
20250218,210000,1038341320,2205,2205,2205,2205,0
|
|
20250218,205900,1038341320,2205,2205,2205,2205,0
|
|
20250218,205800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,205700,1038341320,2205,2205,2205,2205,0
|
|
20250218,205600,1038341320,2205,2205,2205,2205,0
|
|
20250218,205500,1038341320,2205,2205,2205,2205,0
|
|
20250218,205400,1038341320,2205,2205,2205,2205,0
|
|
20250218,205300,1038341320,2205,2205,2205,2205,0
|
|
20250218,205200,1038341320,2205,2205,2205,2205,0
|
|
20250218,205100,1038341320,2205,2205,2205,2205,0
|
|
20250218,205000,1038341320,2205,2205,2205,2205,0
|
|
20250218,204900,1038341320,2205,2205,2205,2205,0
|
|
20250218,204800,1038341320,2205,2205,2205,2205,0
|
|
20250218,204700,1038341320,2205,2205,2205,2205,0
|
|
20250218,204600,1038341320,2205,2205,2205,2205,0
|
|
20250218,204500,1038341320,2205,2205,2205,2205,0
|
|
20250218,204400,1038341320,2205,2205,2205,2205,0
|
|
20250218,204300,1038341320,2205,2205,2205,2205,0
|
|
20250218,204200,1038341320,2205,2205,2205,2205,0
|
|
20250218,204100,1038341320,2205,2205,2205,2205,0
|
|
20250218,204000,1038341320,2205,2205,2205,2205,0
|
|
20250218,203900,1038341320,2205,2205,2205,2205,0
|
|
20250218,203800,1038341320,2205,2205,2205,2205,0
|
|
20250218,203700,1038341320,2205,2205,2205,2205,0
|
|
20250218,203600,1038341320,2205,2205,2205,2205,0
|
|
20250218,203500,1038341320,2205,2205,2205,2205,0
|
|
20250218,203400,1038341320,2205,2205,2205,2205,0
|
|
20250218,203300,1038341320,2205,2205,2205,2205,0
|
|
20250218,203200,1038341320,2205,2205,2205,2205,0
|
|
20250218,203100,1038341320,2205,2205,2205,2205,0
|
|
20250218,203000,1038341320,2205,2205,2205,2205,0
|
|
20250218,202900,1038341320,2205,2205,2205,2205,0
|
|
20250218,202800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,202700,1038341320,2205,2205,2205,2205,0
|
|
20250218,202600,1038341320,2205,2205,2205,2205,0
|
|
20250218,202500,1038341320,2205,2205,2205,2205,0
|
|
20250218,202400,1038341320,2205,2205,2205,2205,0
|
|
20250218,202300,1038341320,2205,2205,2205,2205,0
|
|
20250218,202200,1038341320,2205,2205,2205,2205,0
|
|
20250218,202100,1038341320,2205,2205,2205,2205,0
|
|
20250218,202000,1038341320,2205,2205,2205,2205,0
|
|
20250218,201900,1038341320,2205,2205,2205,2205,0
|
|
20250218,201800,1038341320,2205,2205,2205,2205,0
|
|
20250218,201700,1038341320,2205,2205,2205,2205,0
|
|
20250218,201600,1038341320,2205,2205,2205,2205,0
|
|
20250218,201500,1038341320,2205,2205,2205,2205,0
|
|
20250218,201400,1038341320,2205,2205,2205,2205,0
|
|
20250218,201300,1038341320,2205,2205,2205,2205,0
|
|
20250218,201200,1038341320,2205,2205,2205,2205,0
|
|
20250218,201100,1038341320,2205,2205,2205,2205,0
|
|
20250218,201000,1038341320,2205,2205,2205,2205,0
|
|
20250218,200900,1038341320,2205,2205,2205,2205,0
|
|
20250218,200800,1038341320,2205,2205,2205,2205,0
|
|
20250218,200700,1038341320,2205,2205,2205,2205,0
|
|
20250218,200600,1038341320,2205,2205,2205,2205,0
|
|
20250218,200500,1038341320,2205,2205,2205,2205,0
|
|
20250218,200400,1038341320,2205,2205,2205,2205,0
|
|
20250218,200300,1038341320,2205,2205,2205,2205,0
|
|
20250218,200200,1038341320,2205,2205,2205,2205,0
|
|
20250218,200100,1038341320,2205,2205,2205,2205,0
|
|
20250218,200000,1038341320,2205,2205,2205,2205,0
|
|
20250218,195900,1038341320,2205,2205,2205,2205,0
|
|
20250218,195800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,195700,1038341320,2205,2205,2205,2205,0
|
|
20250218,195600,1038341320,2205,2205,2205,2205,0
|
|
20250218,195500,1038341320,2205,2205,2205,2205,0
|
|
20250218,195400,1038341320,2205,2205,2205,2205,0
|
|
20250218,195300,1038341320,2205,2205,2205,2205,0
|
|
20250218,195200,1038341320,2205,2205,2205,2205,0
|
|
20250218,195100,1038341320,2205,2205,2205,2205,0
|
|
20250218,195000,1038341320,2205,2205,2205,2205,0
|
|
20250218,194900,1038341320,2205,2205,2205,2205,0
|
|
20250218,194800,1038341320,2205,2205,2205,2205,0
|
|
20250218,194700,1038341320,2205,2205,2205,2205,0
|
|
20250218,194600,1038341320,2205,2205,2205,2205,0
|
|
20250218,194500,1038341320,2205,2205,2205,2205,0
|
|
20250218,194400,1038341320,2205,2205,2205,2205,0
|
|
20250218,194300,1038341320,2205,2205,2205,2205,0
|
|
20250218,194200,1038341320,2205,2205,2205,2205,0
|
|
20250218,194100,1038341320,2205,2205,2205,2205,0
|
|
20250218,194000,1038341320,2205,2205,2205,2205,0
|
|
20250218,193900,1038341320,2205,2205,2205,2205,0
|
|
20250218,193800,1038341320,2205,2205,2205,2205,0
|
|
20250218,193700,1038341320,2205,2205,2205,2205,0
|
|
20250218,193600,1038341320,2205,2205,2205,2205,0
|
|
20250218,193500,1038341320,2205,2205,2205,2205,0
|
|
20250218,193400,1038341320,2205,2205,2205,2205,0
|
|
20250218,193300,1038341320,2205,2205,2205,2205,0
|
|
20250218,193200,1038341320,2205,2205,2205,2205,0
|
|
20250218,193100,1038341320,2205,2205,2205,2205,0
|
|
20250218,193000,1038341320,2205,2205,2205,2205,0
|
|
20250218,192900,1038341320,2205,2205,2205,2205,0
|
|
20250218,192800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,192700,1038341320,2205,2205,2205,2205,0
|
|
20250218,192600,1038341320,2205,2205,2205,2205,0
|
|
20250218,192500,1038341320,2205,2205,2205,2205,0
|
|
20250218,192400,1038341320,2205,2205,2205,2205,0
|
|
20250218,192300,1038341320,2205,2205,2205,2205,0
|
|
20250218,192200,1038341320,2205,2205,2205,2205,0
|
|
20250218,192100,1038341320,2205,2205,2205,2205,0
|
|
20250218,192000,1038341320,2205,2205,2205,2205,0
|
|
20250218,191900,1038341320,2205,2205,2205,2205,0
|
|
20250218,191800,1038341320,2205,2205,2205,2205,0
|
|
20250218,191700,1038341320,2205,2205,2205,2205,0
|
|
20250218,191600,1038341320,2205,2205,2205,2205,0
|
|
20250218,191500,1038341320,2205,2205,2205,2205,0
|
|
20250218,191400,1038341320,2205,2205,2205,2205,0
|
|
20250218,191300,1038341320,2205,2205,2205,2205,0
|
|
20250218,191200,1038341320,2205,2205,2205,2205,0
|
|
20250218,191100,1038341320,2205,2205,2205,2205,0
|
|
20250218,191000,1038341320,2205,2205,2205,2205,0
|
|
20250218,190900,1038341320,2205,2205,2205,2205,0
|
|
20250218,190800,1038341320,2205,2205,2205,2205,0
|
|
20250218,190700,1038341320,2205,2205,2205,2205,0
|
|
20250218,190600,1038341320,2205,2205,2205,2205,0
|
|
20250218,190500,1038341320,2205,2205,2205,2205,0
|
|
20250218,190400,1038341320,2205,2205,2205,2205,0
|
|
20250218,190300,1038341320,2205,2205,2205,2205,0
|
|
20250218,190200,1038341320,2205,2205,2205,2205,0
|
|
20250218,190100,1038341320,2205,2205,2205,2205,0
|
|
20250218,190000,1038341320,2205,2205,2205,2205,0
|
|
20250218,185900,1038341320,2205,2205,2205,2205,0
|
|
20250218,185800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,185700,1038341320,2205,2205,2205,2205,0
|
|
20250218,185600,1038341320,2205,2205,2205,2205,0
|
|
20250218,185500,1038341320,2205,2205,2205,2205,0
|
|
20250218,185400,1038341320,2205,2205,2205,2205,0
|
|
20250218,185300,1038341320,2205,2205,2205,2205,0
|
|
20250218,185200,1038341320,2205,2205,2205,2205,0
|
|
20250218,185100,1038341320,2205,2205,2205,2205,0
|
|
20250218,185000,1038341320,2205,2205,2205,2205,0
|
|
20250218,184900,1038341320,2205,2205,2205,2205,0
|
|
20250218,184800,1038341320,2205,2205,2205,2205,0
|
|
20250218,184700,1038341320,2205,2205,2205,2205,0
|
|
20250218,184600,1038341320,2205,2205,2205,2205,0
|
|
20250218,184500,1038341320,2205,2205,2205,2205,0
|
|
20250218,184400,1038341320,2205,2205,2205,2205,0
|
|
20250218,184300,1038341320,2205,2205,2205,2205,0
|
|
20250218,184200,1038341320,2205,2205,2205,2205,0
|
|
20250218,184100,1038341320,2205,2205,2205,2205,0
|
|
20250218,184000,1038341320,2205,2205,2205,2205,0
|
|
20250218,183900,1038341320,2205,2205,2205,2205,0
|
|
20250218,183800,1038341320,2205,2205,2205,2205,0
|
|
20250218,183700,1038341320,2205,2205,2205,2205,0
|
|
20250218,183600,1038341320,2205,2205,2205,2205,0
|
|
20250218,183500,1038341320,2205,2205,2205,2205,0
|
|
20250218,183400,1038341320,2205,2205,2205,2205,0
|
|
20250218,183300,1038341320,2205,2205,2205,2205,0
|
|
20250218,183200,1038341320,2205,2205,2205,2205,0
|
|
20250218,183100,1038341320,2205,2205,2205,2205,0
|
|
20250218,183000,1038341320,2205,2205,2205,2205,0
|
|
20250218,182900,1038341320,2205,2205,2205,2205,0
|
|
20250218,182800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,182700,1038341320,2205,2205,2205,2205,0
|
|
20250218,182600,1038341320,2205,2205,2205,2205,0
|
|
20250218,182500,1038341320,2205,2205,2205,2205,0
|
|
20250218,182400,1038341320,2205,2205,2205,2205,0
|
|
20250218,182300,1038341320,2205,2205,2205,2205,0
|
|
20250218,182200,1038341320,2205,2205,2205,2205,0
|
|
20250218,182100,1038341320,2205,2205,2205,2205,0
|
|
20250218,182000,1038341320,2205,2205,2205,2205,0
|
|
20250218,181900,1038341320,2205,2205,2205,2205,0
|
|
20250218,181800,1038341320,2205,2205,2205,2205,0
|
|
20250218,181700,1038341320,2205,2205,2205,2205,0
|
|
20250218,181600,1038341320,2205,2205,2205,2205,0
|
|
20250218,181500,1038341320,2205,2205,2205,2205,0
|
|
20250218,181400,1038341320,2205,2205,2205,2205,0
|
|
20250218,181300,1038341320,2205,2205,2205,2205,0
|
|
20250218,181200,1038341320,2205,2205,2205,2205,0
|
|
20250218,181100,1038341320,2205,2205,2205,2205,0
|
|
20250218,181000,1038341320,2205,2205,2205,2205,0
|
|
20250218,180900,1038341320,2205,2205,2205,2205,0
|
|
20250218,180800,1038341320,2205,2205,2205,2205,0
|
|
20250218,180700,1038341320,2205,2205,2205,2205,0
|
|
20250218,180600,1038341320,2205,2205,2205,2205,0
|
|
20250218,180500,1038341320,2205,2205,2205,2205,0
|
|
20250218,180400,1038341320,2205,2205,2205,2205,0
|
|
20250218,180300,1038341320,2205,2205,2205,2205,0
|
|
20250218,180200,1038341320,2205,2205,2205,2205,0
|
|
20250218,180100,1038341320,2205,2205,2205,2205,0
|
|
20250218,180000,1038341320,2205,2205,2205,2205,0
|
|
20250218,175900,1038341320,2205,2205,2205,2205,0
|
|
20250218,175800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,175700,1038341320,2205,2205,2205,2205,0
|
|
20250218,175600,1038341320,2205,2205,2205,2205,0
|
|
20250218,175500,1038341320,2205,2205,2205,2205,0
|
|
20250218,175400,1038341320,2205,2205,2205,2205,0
|
|
20250218,175300,1038341320,2205,2205,2205,2205,0
|
|
20250218,175200,1038341320,2205,2205,2205,2205,0
|
|
20250218,175100,1038341320,2205,2205,2205,2205,0
|
|
20250218,175000,1038341320,2205,2205,2205,2205,0
|
|
20250218,174900,1038341320,2205,2205,2205,2205,0
|
|
20250218,174800,1038341320,2205,2205,2205,2205,0
|
|
20250218,174700,1038341320,2205,2205,2205,2205,0
|
|
20250218,174600,1038341320,2205,2205,2205,2205,0
|
|
20250218,174500,1038341320,2205,2205,2205,2205,0
|
|
20250218,174400,1038341320,2205,2205,2205,2205,0
|
|
20250218,174300,1038341320,2205,2205,2205,2205,0
|
|
20250218,174200,1038341320,2205,2205,2205,2205,0
|
|
20250218,174100,1038341320,2205,2205,2205,2205,0
|
|
20250218,174000,1038341320,2205,2205,2205,2205,0
|
|
20250218,173900,1038341320,2205,2205,2205,2205,0
|
|
20250218,173800,1038341320,2205,2205,2205,2205,0
|
|
20250218,173700,1038341320,2205,2205,2205,2205,0
|
|
20250218,173600,1038341320,2205,2205,2205,2205,0
|
|
20250218,173500,1038341320,2205,2205,2205,2205,0
|
|
20250218,173400,1038341320,2205,2205,2205,2205,0
|
|
20250218,173300,1038341320,2205,2205,2205,2205,0
|
|
20250218,173200,1038341320,2205,2205,2205,2205,0
|
|
20250218,173100,1038341320,2205,2205,2205,2205,0
|
|
20250218,173000,1038341320,2205,2205,2205,2205,0
|
|
20250218,172900,1038341320,2205,2205,2205,2205,0
|
|
20250218,172800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,172700,1038341320,2205,2205,2205,2205,0
|
|
20250218,172600,1038341320,2205,2205,2205,2205,0
|
|
20250218,172500,1038341320,2205,2205,2205,2205,0
|
|
20250218,172400,1038341320,2205,2205,2205,2205,0
|
|
20250218,172300,1038341320,2205,2205,2205,2205,0
|
|
20250218,172200,1038341320,2205,2205,2205,2205,0
|
|
20250218,172100,1038341320,2205,2205,2205,2205,0
|
|
20250218,172000,1038341320,2205,2205,2205,2205,0
|
|
20250218,171900,1038341320,2205,2205,2205,2205,0
|
|
20250218,171800,1038341320,2205,2205,2205,2205,0
|
|
20250218,171700,1038341320,2205,2205,2205,2205,0
|
|
20250218,171600,1038341320,2205,2205,2205,2205,0
|
|
20250218,171500,1038341320,2205,2205,2205,2205,0
|
|
20250218,171400,1038341320,2205,2205,2205,2205,0
|
|
20250218,171300,1038341320,2205,2205,2205,2205,0
|
|
20250218,171200,1038341320,2205,2205,2205,2205,0
|
|
20250218,171100,1038341320,2205,2205,2205,2205,0
|
|
20250218,171000,1038341320,2205,2205,2205,2205,0
|
|
20250218,170900,1038341320,2205,2205,2205,2205,0
|
|
20250218,170800,1038341320,2205,2205,2205,2205,0
|
|
20250218,170700,1038341320,2205,2205,2205,2205,0
|
|
20250218,170600,1038341320,2205,2205,2205,2205,0
|
|
20250218,170500,1038341320,2205,2205,2205,2205,0
|
|
20250218,170400,1038341320,2205,2205,2205,2205,0
|
|
20250218,170300,1038341320,2205,2205,2205,2205,0
|
|
20250218,170200,1038341320,2205,2205,2205,2205,0
|
|
20250218,170100,1038341320,2205,2205,2205,2205,0
|
|
20250218,170000,1038341320,2205,2205,2205,2205,0
|
|
20250218,165900,1038341320,2205,2205,2205,2205,0
|
|
20250218,165800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,165700,1038341320,2205,2205,2205,2205,0
|
|
20250218,165600,1038341320,2205,2205,2205,2205,0
|
|
20250218,165500,1038341320,2205,2205,2205,2205,0
|
|
20250218,165400,1038341320,2205,2205,2205,2205,0
|
|
20250218,165300,1038341320,2205,2205,2205,2205,0
|
|
20250218,165200,1038341320,2205,2205,2205,2205,0
|
|
20250218,165100,1038341320,2205,2205,2205,2205,0
|
|
20250218,165000,1038341320,2205,2205,2205,2205,0
|
|
20250218,164900,1038341320,2205,2205,2205,2205,0
|
|
20250218,164800,1038341320,2205,2205,2205,2205,0
|
|
20250218,164700,1038341320,2205,2205,2205,2205,0
|
|
20250218,164600,1038341320,2205,2205,2205,2205,0
|
|
20250218,164500,1038341320,2205,2205,2205,2205,0
|
|
20250218,164400,1038341320,2205,2205,2205,2205,0
|
|
20250218,164300,1038341320,2205,2205,2205,2205,0
|
|
20250218,164200,1038341320,2205,2205,2205,2205,0
|
|
20250218,164100,1038341320,2205,2205,2205,2205,0
|
|
20250218,164000,1038341320,2205,2205,2205,2205,0
|
|
20250218,163900,1038341320,2205,2205,2205,2205,0
|
|
20250218,163800,1038341320,2205,2205,2205,2205,0
|
|
20250218,163700,1038341320,2205,2205,2205,2205,0
|
|
20250218,163600,1038341320,2205,2205,2205,2205,0
|
|
20250218,163500,1038341320,2205,2205,2205,2205,0
|
|
20250218,163400,1038341320,2205,2205,2205,2205,0
|
|
20250218,163300,1038341320,2205,2205,2205,2205,0
|
|
20250218,163200,1038341320,2205,2205,2205,2205,0
|
|
20250218,163100,1038341320,2205,2205,2205,2205,0
|
|
20250218,163000,1038341320,2205,2205,2205,2205,0
|
|
20250218,162900,1038341320,2205,2205,2205,2205,0
|
|
20250218,162800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,162700,1038341320,2205,2205,2205,2205,0
|
|
20250218,162600,1038341320,2205,2205,2205,2205,0
|
|
20250218,162500,1038341320,2205,2205,2205,2205,0
|
|
20250218,162400,1038341320,2205,2205,2205,2205,0
|
|
20250218,162300,1038341320,2205,2205,2205,2205,0
|
|
20250218,162200,1038341320,2205,2205,2205,2205,0
|
|
20250218,162100,1038341320,2205,2205,2205,2205,0
|
|
20250218,162000,1038341320,2205,2205,2205,2205,0
|
|
20250218,161900,1038341320,2205,2205,2205,2205,0
|
|
20250218,161800,1038341320,2205,2205,2205,2205,0
|
|
20250218,161700,1038341320,2205,2205,2205,2205,0
|
|
20250218,161600,1038341320,2205,2205,2205,2205,0
|
|
20250218,161500,1038341320,2205,2205,2205,2205,0
|
|
20250218,161400,1038341320,2205,2205,2205,2205,0
|
|
20250218,161300,1038341320,2205,2205,2205,2205,0
|
|
20250218,161200,1038341320,2205,2205,2205,2205,0
|
|
20250218,161100,1038341320,2205,2205,2205,2205,0
|
|
20250218,161000,1038341320,2205,2205,2205,2205,0
|
|
20250218,160900,1038341320,2205,2205,2205,2205,0
|
|
20250218,160800,1038341320,2205,2205,2205,2205,0
|
|
20250218,160700,1038341320,2205,2205,2205,2205,0
|
|
20250218,160600,1038341320,2205,2205,2205,2205,0
|
|
20250218,160500,1038341320,2205,2205,2205,2205,0
|
|
20250218,160400,1038341320,2205,2205,2205,2205,0
|
|
20250218,160300,1038341320,2205,2205,2205,2205,0
|
|
20250218,160200,1038341320,2205,2205,2205,2205,0
|
|
20250218,160100,1038341320,2205,2205,2205,2205,0
|
|
20250218,160000,1038341320,2205,2205,2205,2205,0
|
|
20250218,155900,1038341320,2205,2205,2205,2205,0
|
|
20250218,155800,1038341320,2205,2205,2205,2205,9857
|
|
20250218,155700,1038341320,2205,2205,2205,2205,0
|
|
20250218,155600,1038341320,2205,2205,2205,2205,0
|
|
20250218,155500,1038341320,2205,2205,2205,2205,0
|
|
20250218,155400,1038341320,2205,2205,2205,2205,0
|
|
20250218,155300,1038341320,2205,2205,2205,2205,0
|
|
20250218,155200,1038341320,2205,2205,2205,2205,0
|
|
20250218,155100,1038341320,2205,2205,2205,2205,0
|
|
20250218,155000,1038341320,2205,2205,2205,2205,0
|
|
20250218,154900,1038341320,2205,2205,2205,2205,0
|
|
20250218,154800,1038341320,2205,2205,2205,2205,0
|
|
20250218,154700,1038341320,2205,2205,2205,2205,0
|
|
20250218,154600,1038341320,2205,2205,2205,2205,0
|
|
20250218,154500,1038341320,2205,2205,2205,2205,0
|
|
20250218,154400,1038341320,2205,2205,2205,2205,0
|
|
20250218,154300,1038341320,2205,2205,2205,2205,0
|
|
20250218,154200,1038341320,2205,2205,2205,2205,0
|
|
20250218,154100,1038341320,2205,2205,2205,2205,0
|
|
20250218,154000,1038341320,2205,2205,2205,2205,0
|
|
20250218,153900,1038341320,2205,2205,2205,2205,0
|
|
20250218,153800,1038341320,2205,2205,2205,2205,0
|
|
20250218,153700,1038341320,2205,2205,2205,2205,0
|
|
20250218,153600,1038341320,2205,2205,2205,2205,0
|
|
20250218,153500,1038341320,2205,2205,2205,2205,0
|
|
20250218,153400,1038341320,2205,2205,2205,2205,0
|
|
20250218,153300,1038341320,2205,2205,2205,2205,0
|
|
20250218,153200,1038341320,2205,2205,2205,2205,0
|
|
20250218,153100,1038341320,2205,2205,2205,2205,0
|
|
20250218,153000,1038341320,2205,2205,2205,2205,9857
|
|
20250218,152900,1016606635,2200,2200,2200,2200,0
|
|
20250218,152800,1016606635,2200,2200,2200,2200,0
|
|
20250218,152700,1016606635,2200,2200,2200,2200,0
|
|
20250218,152600,1016606635,2200,2200,2200,2200,0
|
|
20250218,152500,1016606635,2200,2200,2200,2200,0
|
|
20250218,152400,1016606635,2200,2200,2200,2200,0
|
|
20250218,152300,1016606635,2200,2200,2200,2200,0
|
|
20250218,152200,1016606635,2200,2200,2200,2200,0
|
|
20250218,152100,1016606635,2200,2200,2200,2200,0
|
|
20250218,152000,1016606635,2200,2200,2200,2200,0
|
|
20250218,151900,1016606635,2200,2190,2200,2190,1008
|
|
20250218,151800,1014399045,2200,2190,2200,2190,913
|
|
20250218,151700,1012399555,2200,2200,2200,2190,3180
|
|
20250218,151600,1005421445,2195,2195,2200,2195,2249
|
|
20250218,151500,1000484880,2195,2195,2195,2190,651
|
|
20250218,151400,999058935,2195,2195,2195,2195,453
|
|
20250218,151300,998064600,2195,2195,2195,2195,12
|
|
20250218,151200,998038260,2195,2195,2195,2190,3124
|
|
20250218,151100,991196670,2200,2200,2200,2200,0
|
|
20250218,151000,991196670,2200,2200,2200,2195,1319
|
|
20250218,150900,988296450,2200,2195,2200,2190,861
|
|
20250218,150800,986409050,2200,2200,2200,2200,0
|
|
20250218,150700,986409050,2200,2200,2200,2195,1452
|
|
20250218,150600,983217650,2200,2195,2200,2195,1497
|
|
20250218,150500,979929230,2195,2195,2200,2195,188
|
|
20250218,150400,979516565,2195,2195,2195,2195,1001
|
|
20250218,150300,977319370,2195,2195,2195,2195,3
|
|
20250218,150200,977312785,2185,2185,2185,2185,1
|
|
20250218,150100,977310600,2200,2185,2200,2185,1011
|
|
20250218,150000,975101550,2200,2200,2200,2200,0
|
|
20250218,145900,975101550,2200,2195,2200,2195,501
|
|
20250218,145800,974000350,2200,2200,2200,2190,711
|
|
20250218,145700,972441750,2200,2200,2200,2200,1
|
|
20250218,145600,972439550,2185,2185,2185,2185,358
|
|
20250218,145500,971657320,2200,2200,2200,2200,70
|
|
20250218,145400,971503320,2205,2200,2205,2200,31
|
|
20250218,145300,971435090,2205,2190,2205,2185,1745
|
|
20250218,145200,967614795,2185,2195,2195,2185,90
|
|
20250218,145100,967417835,2210,2185,2210,2185,202
|
|
20250218,145000,966972965,2195,2195,2195,2195,374
|
|
20250218,144900,966152035,2195,2185,2195,2185,116
|
|
20250218,144800,965897445,2195,2195,2195,2185,1212
|
|
20250218,144700,963245555,2195,2195,2195,2195,7
|
|
20250218,144600,963230190,2195,2195,2195,2195,10
|
|
20250218,144500,963208240,2205,2195,2205,2185,4181
|
|
20250218,144400,954058385,2210,2210,2210,2210,0
|
|
20250218,144300,954058385,2210,2210,2210,2210,0
|
|
20250218,144200,954058385,2210,2210,2210,2210,0
|
|
20250218,144100,954058385,2210,2210,2210,2210,350
|
|
20250218,144000,953284885,2210,2200,2210,2190,7001
|
|
20250218,143900,937949855,2210,2210,2210,2210,1
|
|
20250218,143800,937947645,2210,2200,2210,2200,2001
|
|
20250218,143700,933545435,2210,2210,2210,2210,0
|
|
20250218,143600,933545435,2210,2205,2210,2200,6532
|
|
20250218,143500,919164630,2210,2210,2210,2210,35
|
|
20250218,143400,919087280,2215,2210,2215,2210,30
|
|
20250218,143300,919020975,2210,2215,2215,2210,5
|
|
20250218,143200,919009905,2215,2215,2215,2215,10
|
|
20250218,143100,918987755,2215,2210,2215,2210,439
|
|
20250218,143000,918017560,2215,2210,2215,2210,501
|
|
20250218,142900,916910345,2205,2205,2205,2205,2130
|
|
20250218,142800,912213695,2205,2205,2205,2205,0
|
|
20250218,142700,912213695,2205,2205,2205,2205,37
|
|
20250218,142600,912132110,2205,2205,2205,2190,403
|
|
20250218,142500,911249480,2205,2205,2205,2205,1
|
|
20250218,142400,911247275,2190,2195,2195,2190,2094
|
|
20250218,142300,906661110,2205,2205,2205,2205,0
|
|
20250218,142200,906661110,2205,2205,2205,2205,0
|
|
20250218,142100,906661110,2205,2205,2205,2205,100
|
|
20250218,142000,906440610,2205,2185,2205,2185,11
|
|
20250218,141900,906416375,2190,2200,2200,2190,8917
|
|
20250218,141800,886863115,2210,2215,2215,2210,2326
|
|
20250218,141700,881721655,2215,2215,2215,2215,302
|
|
20250218,141600,881052725,2215,2215,2215,2215,0
|
|
20250218,141500,881052725,2215,2215,2215,2215,1682
|
|
20250218,141400,877327095,2220,2220,2220,2220,0
|
|
20250218,141300,877327095,2220,2215,2220,2215,159
|
|
20250218,141200,876974905,2220,2220,2220,2220,1
|
|
20250218,141100,876972685,2215,2215,2215,2215,532
|
|
20250218,141000,875794305,2220,2230,2230,2220,726
|
|
20250218,140900,874180925,2230,2225,2230,2225,67
|
|
20250218,140800,874031845,2225,2225,2225,2225,300
|
|
20250218,140700,873364345,2220,2220,2220,2220,0
|
|
20250218,140600,873364345,2220,2220,2220,2220,0
|
|
20250218,140500,873364345,2220,2220,2220,2220,103
|
|
20250218,140400,873135685,2225,2225,2225,2225,1
|
|
20250218,140300,873133460,2225,2225,2225,2225,600
|
|
20250218,140200,871798460,2225,2225,2225,2225,1009
|
|
20250218,140100,869553435,2225,2225,2225,2225,3
|
|
20250218,140000,869546760,2220,2220,2220,2220,50
|
|
20250218,135900,869435760,2225,2225,2225,2225,0
|
|
20250218,135800,869435760,2225,2225,2225,2225,0
|
|
20250218,135700,869435760,2225,2225,2225,2225,22
|
|
20250218,135600,869386810,2230,2230,2230,2230,13
|
|
20250218,135500,869357820,2230,2230,2230,2230,0
|
|
20250218,135400,869357820,2230,2230,2230,2230,506
|
|
20250218,135300,868229440,2235,2235,2235,2235,0
|
|
20250218,135200,868229440,2235,2235,2235,2235,0
|
|
20250218,135100,868229440,2235,2225,2235,2225,54
|
|
20250218,135000,868109230,2225,2225,2225,2225,902
|
|
20250218,134900,866102280,2235,2235,2235,2235,1
|
|
20250218,134800,866100045,2235,2235,2235,2235,0
|
|
20250218,134700,866100045,2235,2235,2235,2235,0
|
|
20250218,134600,866100045,2235,2235,2235,2235,0
|
|
20250218,134500,866100045,2235,2235,2235,2235,0
|
|
20250218,134400,866100045,2235,2235,2235,2235,0
|
|
20250218,134300,866100045,2235,2235,2235,2235,0
|
|
20250218,134200,866100045,2235,2235,2235,2235,0
|
|
20250218,134100,866100045,2235,2235,2235,2235,0
|
|
20250218,134000,866100045,2235,2230,2235,2230,110
|
|
20250218,133900,865854695,2230,2230,2230,2230,1
|
|
20250218,133800,865852465,2235,2235,2235,2235,1
|
|
20250218,133700,865850230,2230,2225,2230,2220,500
|
|
20250218,133600,864738730,2230,2230,2230,2230,0
|
|
20250218,133500,864738730,2230,2220,2230,2220,360
|
|
20250218,133400,863939430,2230,2230,2230,2230,0
|
|
20250218,133300,863939430,2230,2230,2230,2230,900
|
|
20250218,133200,861932430,2230,2220,2230,2220,105
|
|
20250218,133100,861699310,2230,2230,2230,2230,1000
|
|
20250218,133000,859469310,2230,2230,2230,2230,1000
|
|
20250218,132900,857239310,2230,2230,2230,2230,1
|
|
20250218,132800,857237080,2220,2220,2220,2220,400
|
|
20250218,132700,856349080,2220,2220,2220,2220,5
|
|
20250218,132600,856337980,2230,2230,2230,2230,0
|
|
20250218,132500,856337980,2230,2225,2230,2225,110
|
|
20250218,132400,856093210,2220,2220,2220,2220,2668
|
|
20250218,132300,850170250,2220,2220,2220,2220,604
|
|
20250218,132200,848829370,2220,2220,2220,2220,0
|
|
20250218,132100,848829370,2220,2220,2220,2220,0
|
|
20250218,132000,848829370,2220,2210,2220,2210,1049
|
|
20250218,131900,846501070,2220,2220,2220,2220,50
|
|
20250218,131800,846390070,2220,2220,2220,2220,0
|
|
20250218,131700,846390070,2220,2215,2220,2215,648
|
|
20250218,131600,844954670,2220,2205,2220,2205,4503
|
|
20250218,131500,835012045,2205,2205,2205,2205,21
|
|
20250218,131400,834965740,2205,2205,2205,2205,0
|
|
20250218,131300,834965740,2205,2205,2205,2205,2
|
|
20250218,131200,834961330,2205,2205,2205,2205,0
|
|
20250218,131100,834961330,2205,2205,2205,2200,104
|
|
20250218,131000,834732030,2205,2205,2205,2205,133
|
|
20250218,130900,834438765,2205,2205,2205,2190,3836
|
|
20250218,130800,826017275,2205,2205,2205,2205,1
|
|
20250218,130700,826015070,2205,2205,2205,2205,4
|
|
20250218,130600,826006250,2205,2210,2210,2205,6
|
|
20250218,130500,825993000,2210,2205,2210,2205,103
|
|
20250218,130400,825765880,2210,2210,2210,2210,92
|
|
20250218,130300,825562560,2205,2210,2210,2205,293
|
|
20250218,130200,824916165,2210,2210,2210,2210,62
|
|
20250218,130100,824779145,2210,2210,2210,2210,100
|
|
20250218,130000,824558145,2210,2200,2210,2200,1001
|
|
20250218,125900,822355935,2210,2200,2210,2200,350
|
|
20250218,125800,821585905,2200,2200,2200,2200,250
|
|
20250218,125700,821035905,2195,2200,2200,2195,4310
|
|
20250218,125600,811574055,2200,2200,2200,2200,51
|
|
20250218,125500,811461855,2200,2200,2200,2200,0
|
|
20250218,125400,811461855,2200,2200,2200,2200,14
|
|
20250218,125300,811431055,2200,2200,2200,2200,2461
|
|
20250218,125200,806016855,2200,2200,2200,2200,3568
|
|
20250218,125100,798167255,2210,2210,2210,2210,0
|
|
20250218,125000,798167255,2210,2210,2210,2210,1
|
|
20250218,124900,798165045,2210,2210,2210,2210,250
|
|
20250218,124800,797612545,2210,2210,2210,2195,3310
|
|
20250218,124700,790341555,2210,2210,2210,2210,0
|
|
20250218,124600,790341555,2210,2210,2210,2210,0
|
|
20250218,124500,790341555,2210,2200,2210,2200,2001
|
|
20250218,124400,785939345,2210,2210,2210,2210,0
|
|
20250218,124300,785939345,2210,2210,2210,2210,0
|
|
20250218,124200,785939345,2210,2210,2210,2210,0
|
|
20250218,124100,785939345,2210,2210,2210,2210,0
|
|
20250218,124000,785939345,2210,2210,2210,2210,0
|
|
20250218,123900,785939345,2210,2210,2210,2210,100
|
|
20250218,123800,785718345,2210,2210,2210,2210,0
|
|
20250218,123700,785718345,2210,2210,2210,2210,45
|
|
20250218,123600,785618895,2210,2200,2210,2195,1884
|
|
20250218,123500,781482985,2200,2205,2210,2200,51
|
|
20250218,123400,781370440,2205,2205,2205,2195,5268
|
|
20250218,123300,769792385,2210,2210,2210,2210,0
|
|
20250218,123200,769792385,2210,2210,2210,2210,1
|
|
20250218,123100,769790175,2210,2210,2210,2210,100
|
|
20250218,123000,769569175,2210,2210,2210,2210,0
|
|
20250218,122900,769569175,2210,2210,2210,2205,111
|
|
20250218,122800,769323915,2210,2210,2210,2210,20
|
|
20250218,122700,769279715,2210,2205,2210,2205,145
|
|
20250218,122600,768959680,2210,2210,2210,2210,0
|
|
20250218,122500,768959680,2210,2205,2210,2205,1001
|
|
20250218,122400,766752470,2210,2210,2210,2210,1
|
|
20250218,122300,766750260,2205,2205,2205,2205,1000
|
|
20250218,122200,764545260,2210,2210,2210,2210,0
|
|
20250218,122100,764545260,2210,2210,2210,2210,0
|
|
20250218,122000,764545260,2210,2205,2210,2205,41
|
|
20250218,121900,764454850,2210,2210,2210,2210,10
|
|
20250218,121800,764432750,2210,2210,2210,2210,1
|
|
20250218,121700,764430540,2200,2200,2200,2200,1000
|
|
20250218,121600,762230540,2200,2205,2205,2200,2633
|
|
20250218,121500,756429775,2205,2205,2205,2205,10
|
|
20250218,121400,756407725,2205,2205,2205,2205,5
|
|
20250218,121300,756396700,2205,2205,2205,2205,0
|
|
20250218,121200,756396700,2205,2195,2205,2195,1049
|
|
20250218,121100,754084105,2195,2195,2195,2195,0
|
|
20250218,121000,754084105,2195,2195,2195,2195,35
|
|
20250218,120900,754007280,2210,2210,2210,2210,0
|
|
20250218,120800,754007280,2210,2200,2210,2200,501
|
|
20250218,120700,752905070,2200,2200,2200,2200,0
|
|
20250218,120600,752905070,2200,2200,2200,2200,2000
|
|
20250218,120500,748505070,2200,2200,2200,2200,2799
|
|
20250218,120400,742347270,2205,2200,2205,2200,4409
|
|
20250218,120300,732625540,2200,2200,2200,2200,0
|
|
20250218,120200,732625540,2200,2200,2200,2200,0
|
|
20250218,120100,732625540,2200,2200,2200,2200,0
|
|
20250218,120000,732625540,2200,2200,2200,2200,0
|
|
20250218,115900,732625540,2200,2205,2205,2200,601
|
|
20250218,115800,731300585,2205,2205,2205,2205,0
|
|
20250218,115700,731300585,2205,2205,2205,2205,12
|
|
20250218,115600,731274125,2210,2210,2210,2210,5
|
|
20250218,115500,731263075,2210,2210,2210,2210,0
|
|
20250218,115400,731263075,2210,2210,2210,2210,4
|
|
20250218,115300,731254235,2205,2205,2205,2205,0
|
|
20250218,115200,731254235,2205,2205,2205,2205,508
|
|
20250218,115100,730134095,2210,2210,2210,2210,0
|
|
20250218,115000,730134095,2210,2210,2210,2210,0
|
|
20250218,114900,730134095,2210,2210,2210,2210,43
|
|
20250218,114800,730039065,2210,2210,2210,2210,0
|
|
20250218,114700,730039065,2210,2205,2210,2200,2388
|
|
20250218,114600,724781835,2210,2210,2210,2210,76
|
|
20250218,114500,724613875,2210,2210,2210,2210,200
|
|
20250218,114400,724171875,2210,2210,2210,2210,4
|
|
20250218,114300,724163035,2210,2210,2210,2210,0
|
|
20250218,114200,724163035,2210,2210,2210,2210,0
|
|
20250218,114100,724163035,2210,2210,2210,2210,11
|
|
20250218,114000,724138725,2210,2205,2210,2205,984
|
|
20250218,113900,721969000,2215,2205,2215,2205,101
|
|
20250218,113800,721746285,2215,2215,2215,2215,100
|
|
20250218,113700,721524785,2215,2215,2215,2215,0
|
|
20250218,113600,721524785,2215,2205,2215,2205,702
|
|
20250218,113500,719976735,2215,2205,2215,2205,51
|
|
20250218,113400,719864270,2215,2215,2215,2215,0
|
|
20250218,113300,719864270,2215,2200,2215,2200,469
|
|
20250218,113200,718832455,2215,2200,2215,2200,1967
|
|
20250218,113100,714505040,2200,2200,2200,2200,1500
|
|
20250218,113000,711205040,2200,2200,2200,2200,5853
|
|
20250218,112900,698328440,2200,2210,2210,2200,9842
|
|
20250218,112800,676642490,2225,2225,2225,2225,1
|
|
20250218,112700,676640265,2210,2210,2210,2210,3626
|
|
20250218,112600,668626805,2215,2220,2220,2215,7336
|
|
20250218,112500,652359215,2235,2235,2235,2235,15
|
|
20250218,112400,652325690,2235,2235,2235,2235,0
|
|
20250218,112300,652325690,2235,2235,2235,2235,1
|
|
20250218,112200,652323455,2220,2220,2220,2220,402
|
|
20250218,112100,651431015,2225,2225,2225,2225,25
|
|
20250218,112000,651375390,2235,2225,2235,2225,51
|
|
20250218,111900,651261905,2220,2220,2220,2220,11
|
|
20250218,111800,651237485,2220,2220,2220,2220,2245
|
|
20250218,111700,646253585,2215,2215,2215,2215,4
|
|
20250218,111600,646244725,2215,2215,2215,2215,0
|
|
20250218,111500,646244725,2215,2215,2215,2215,0
|
|
20250218,111400,646244725,2215,2215,2215,2215,65
|
|
20250218,111300,646100750,2215,2215,2215,2215,1
|
|
20250218,111200,646098535,2215,2215,2215,2215,19
|
|
20250218,111100,646056450,2210,2215,2215,2210,1355
|
|
20250218,111000,643061895,2215,2215,2215,2215,16
|
|
20250218,110900,643026455,2210,2210,2210,2210,1696
|
|
20250218,110800,639278295,2205,2220,2220,2205,2293
|
|
20250218,110700,634191880,2210,2210,2210,2210,0
|
|
20250218,110600,634191880,2210,2220,2220,2210,1150
|
|
20250218,110500,631648035,2220,2220,2220,2220,1601
|
|
20250218,110400,628093815,2225,2230,2230,2225,2205
|
|
20250218,110300,623184535,2235,2240,2240,2235,482
|
|
20250218,110200,622107025,2235,2240,2240,2235,144
|
|
20250218,110100,621784685,2240,2240,2240,2240,71
|
|
20250218,110000,621625645,2240,2240,2240,2235,135
|
|
20250218,105900,621323390,2240,2240,2240,2240,0
|
|
20250218,105800,621323390,2240,2240,2240,2240,50
|
|
20250218,105700,621211390,2240,2245,2245,2240,2706
|
|
20250218,105600,615149780,2245,2245,2245,2245,185
|
|
20250218,105500,614734455,2250,2250,2250,2245,46
|
|
20250218,105400,614631155,2250,2250,2250,2250,50
|
|
20250218,105300,614518655,2250,2240,2250,2240,1837
|
|
20250218,105200,610403675,2240,2240,2240,2240,10
|
|
20250218,105100,610381275,2240,2240,2240,2240,1159
|
|
20250218,105000,607785115,2240,2235,2240,2235,164
|
|
20250218,104900,607418100,2235,2235,2235,2235,2
|
|
20250218,104800,607413630,2230,2235,2235,2230,1013
|
|
20250218,104700,605149585,2235,2235,2235,2235,0
|
|
20250218,104600,605149585,2235,2230,2235,2230,1300
|
|
20250218,104500,602245500,2235,2235,2235,2235,921
|
|
20250218,104400,600187065,2240,2240,2240,2240,2
|
|
20250218,104300,600182585,2240,2255,2255,2240,59
|
|
20250218,104200,600049895,2255,2250,2255,2250,10
|
|
20250218,104100,600027390,2250,2240,2255,2240,2397
|
|
20250218,104000,594634265,2255,2245,2255,2245,3037
|
|
20250218,103900,587801360,2250,2240,2250,2240,4193
|
|
20250218,103800,578398585,2240,2230,2240,2230,2635
|
|
20250218,103700,572502535,2230,2230,2230,2230,1
|
|
20250218,103600,572500305,2220,2220,2220,2220,300
|
|
20250218,103500,571834305,2235,2235,2235,2235,0
|
|
20250218,103400,571834305,2235,2220,2235,2210,1001
|
|
20250218,103300,569620730,2240,2230,2240,2225,5002
|
|
20250218,103200,558483750,2240,2230,2240,2230,792
|
|
20250218,103100,556713635,2235,2230,2235,2230,754
|
|
20250218,103000,555032200,2230,2230,2235,2230,1178
|
|
20250218,102900,552399910,2240,2235,2240,2235,1264
|
|
20250218,102800,549569555,2240,2235,2240,2235,2251
|
|
20250218,102700,544538565,2240,2225,2240,2225,2667
|
|
20250218,102600,538591395,2225,2225,2225,2225,1020
|
|
20250218,102500,536321895,2225,2225,2225,2225,101
|
|
20250218,102400,536097170,2225,2225,2225,2225,629
|
|
20250218,102300,534697645,2225,2220,2225,2220,510
|
|
20250218,102200,533565435,2220,2230,2230,2200,4044
|
|
20250218,102100,524634100,2230,2215,2230,2215,1001
|
|
20250218,102000,522416870,2215,2215,2215,2215,1741
|
|
20250218,101900,518560555,2220,2220,2220,2220,0
|
|
20250218,101800,518560555,2220,2220,2220,2220,1588
|
|
20250218,101700,515035195,2220,2220,2220,2215,1249
|
|
20250218,101600,512264165,2220,2220,2220,2220,0
|
|
20250218,101500,512264165,2220,2210,2220,2205,330
|
|
20250218,101400,511533965,2220,2220,2220,2205,4502
|
|
20250218,101300,501607025,2220,2215,2220,2215,1573
|
|
20250218,101200,498115755,2215,2215,2215,2215,2
|
|
20250218,101100,498111325,2205,2215,2215,2205,1002
|
|
20250218,101000,495901895,2205,2215,2215,2205,1590
|
|
20250218,100900,492384945,2215,2215,2215,2215,33
|
|
20250218,100800,492311850,2215,2215,2215,2215,4531
|
|
20250218,100700,482275685,2215,2215,2215,2215,8
|
|
20250218,100600,482257965,2215,2215,2215,2215,0
|
|
20250218,100500,482257965,2215,2215,2215,2210,444
|
|
20250218,100400,481274555,2215,2205,2215,2205,37
|
|
20250218,100300,481192790,2205,2205,2205,2205,2352
|
|
20250218,100200,476006630,2205,2200,2205,2200,300
|
|
20250218,100100,475345380,2205,2205,2205,2205,300
|
|
20250218,100000,474683880,2200,2200,2200,2200,514
|
|
20250218,095900,473553080,2205,2205,2205,2205,6
|
|
20250218,095800,473539850,2205,2205,2205,2205,500
|
|
20250218,095700,472437350,2205,2200,2205,2200,1001
|
|
20250218,095600,470235145,2200,2185,2200,2185,3148
|
|
20250218,095500,463336480,2190,2190,2190,2190,5
|
|
20250218,095400,463325530,2195,2195,2195,2195,20
|
|
20250218,095300,463281630,2200,2195,2200,2195,50
|
|
20250218,095200,463171860,2195,2200,2200,2195,270
|
|
20250218,095100,462578210,2200,2200,2200,2200,505
|
|
20250218,095000,461467210,2200,2190,2200,2180,2960
|
|
20250218,094900,455002540,2200,2185,2200,2185,2235
|
|
20250218,094800,450114040,2185,2180,2185,2180,1311
|
|
20250218,094700,447255220,2180,2200,2200,2180,10839
|
|
20250218,094600,423517495,2205,2200,2205,2200,201
|
|
20250218,094500,423075290,2215,2200,2215,2200,519
|
|
20250218,094400,421933205,2200,2205,2205,2195,21848
|
|
20250218,094300,373845750,2205,2210,2210,2205,5215
|
|
20250218,094200,362333875,2215,2215,2215,2210,3808
|
|
20250218,094100,353917680,2220,2220,2220,2220,5
|
|
20250218,094000,353906580,2220,2220,2220,2220,32
|
|
20250218,093900,353835540,2220,2235,2235,2210,4792
|
|
20250218,093800,343210435,2220,2220,2240,2220,4177
|
|
20250218,093700,333935735,2220,2215,2220,2215,1838
|
|
20250218,093600,329863785,2210,2210,2210,2210,1490
|
|
20250218,093500,326570885,2210,2210,2210,2210,547
|
|
20250218,093400,325362015,2200,2215,2215,2200,1161
|
|
20250218,093300,322807525,2215,2215,2215,2215,51
|
|
20250218,093200,322694560,2210,2210,2210,2210,0
|
|
20250218,093100,322694560,2210,2210,2210,2200,1600
|
|
20250218,093000,319159560,2200,2205,2205,2200,1106
|
|
20250218,092900,316725710,2205,2205,2205,2205,455
|
|
20250218,092800,315722435,2205,2205,2205,2205,217
|
|
20250218,092700,315243950,2205,2205,2205,2205,620
|
|
20250218,092600,313876850,2205,2200,2205,2200,1101
|
|
20250218,092500,311454645,2200,2200,2200,2200,1000
|
|
20250218,092400,309254645,2200,2195,2200,2195,6051
|
|
20250218,092300,295967535,2200,2200,2205,2200,5021
|
|
20250218,092200,284916835,2215,2200,2215,2200,7894
|
|
20250218,092100,267535435,2195,2195,2200,2190,4097
|
|
20250218,092000,258542980,2200,2200,2200,2200,947
|
|
20250218,091900,256459580,2205,2200,2210,2200,4002
|
|
20250218,091800,247655165,2210,2200,2210,2190,13099
|
|
20250218,091700,218837245,2200,2195,2200,2185,6507
|
|
20250218,091600,204565945,2195,2210,2210,2195,1278
|
|
20250218,091500,201748565,2200,2210,2215,2200,1146
|
|
20250218,091400,199224640,2210,2190,2210,2190,4040
|
|
20250218,091300,190316105,2190,2190,2190,2190,64
|
|
20250218,091200,190175945,2190,2175,2190,2175,5007
|
|
20250218,091100,179236290,2170,2170,2190,2170,3111
|
|
20250218,091000,172478745,2170,2180,2185,2170,5858
|
|
20250218,090900,159764960,2175,2175,2180,2170,969
|
|
20250218,090800,157657380,2185,2180,2185,2180,1574
|
|
20250218,090700,154220035,2180,2175,2180,2175,2283
|
|
20250218,090600,149249510,2175,2180,2180,2175,2157
|
|
20250218,090500,144553590,2180,2185,2185,2180,1248
|
|
20250218,090400,141832305,2180,2190,2190,2175,2100
|
|
20250218,090300,137249305,2195,2165,2200,2165,9124
|
|
20250218,090200,117346355,2165,2170,2185,2165,6767
|
|
20250218,090100,102619210,2165,2125,2165,2120,22626
|
|
20250218,090000,54218410,2145,2180,2180,2105,25059
|