755 lines
37 KiB
CSV
755 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,213200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,213100,2947288400,2380,2380,2380,2380,0
|
|
20250221,213000,2947288400,2380,2380,2380,2380,0
|
|
20250221,212900,2947288400,2380,2380,2380,2380,0
|
|
20250221,212800,2947288400,2380,2380,2380,2380,0
|
|
20250221,212700,2947288400,2380,2380,2380,2380,0
|
|
20250221,212600,2947288400,2380,2380,2380,2380,0
|
|
20250221,212500,2947288400,2380,2380,2380,2380,0
|
|
20250221,212400,2947288400,2380,2380,2380,2380,0
|
|
20250221,212300,2947288400,2380,2380,2380,2380,0
|
|
20250221,212200,2947288400,2380,2380,2380,2380,0
|
|
20250221,212100,2947288400,2380,2380,2380,2380,0
|
|
20250221,212000,2947288400,2380,2380,2380,2380,0
|
|
20250221,211900,2947288400,2380,2380,2380,2380,0
|
|
20250221,211800,2947288400,2380,2380,2380,2380,0
|
|
20250221,211700,2947288400,2380,2380,2380,2380,0
|
|
20250221,211600,2947288400,2380,2380,2380,2380,0
|
|
20250221,211500,2947288400,2380,2380,2380,2380,0
|
|
20250221,211400,2947288400,2380,2380,2380,2380,0
|
|
20250221,211300,2947288400,2380,2380,2380,2380,0
|
|
20250221,211200,2947288400,2380,2380,2380,2380,0
|
|
20250221,211100,2947288400,2380,2380,2380,2380,0
|
|
20250221,211000,2947288400,2380,2380,2380,2380,0
|
|
20250221,210900,2947288400,2380,2380,2380,2380,0
|
|
20250221,210800,2947288400,2380,2380,2380,2380,0
|
|
20250221,210700,2947288400,2380,2380,2380,2380,0
|
|
20250221,210600,2947288400,2380,2380,2380,2380,0
|
|
20250221,210500,2947288400,2380,2380,2380,2380,0
|
|
20250221,210400,2947288400,2380,2380,2380,2380,0
|
|
20250221,210300,2947288400,2380,2380,2380,2380,0
|
|
20250221,210200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,210100,2947288400,2380,2380,2380,2380,0
|
|
20250221,210000,2947288400,2380,2380,2380,2380,0
|
|
20250221,205900,2947288400,2380,2380,2380,2380,0
|
|
20250221,205800,2947288400,2380,2380,2380,2380,0
|
|
20250221,205700,2947288400,2380,2380,2380,2380,0
|
|
20250221,205600,2947288400,2380,2380,2380,2380,0
|
|
20250221,205500,2947288400,2380,2380,2380,2380,0
|
|
20250221,205400,2947288400,2380,2380,2380,2380,0
|
|
20250221,205300,2947288400,2380,2380,2380,2380,0
|
|
20250221,205200,2947288400,2380,2380,2380,2380,0
|
|
20250221,205100,2947288400,2380,2380,2380,2380,0
|
|
20250221,205000,2947288400,2380,2380,2380,2380,0
|
|
20250221,204900,2947288400,2380,2380,2380,2380,0
|
|
20250221,204800,2947288400,2380,2380,2380,2380,0
|
|
20250221,204700,2947288400,2380,2380,2380,2380,0
|
|
20250221,204600,2947288400,2380,2380,2380,2380,0
|
|
20250221,204500,2947288400,2380,2380,2380,2380,0
|
|
20250221,204400,2947288400,2380,2380,2380,2380,0
|
|
20250221,204300,2947288400,2380,2380,2380,2380,0
|
|
20250221,204200,2947288400,2380,2380,2380,2380,0
|
|
20250221,204100,2947288400,2380,2380,2380,2380,0
|
|
20250221,204000,2947288400,2380,2380,2380,2380,0
|
|
20250221,203900,2947288400,2380,2380,2380,2380,0
|
|
20250221,203800,2947288400,2380,2380,2380,2380,0
|
|
20250221,203700,2947288400,2380,2380,2380,2380,0
|
|
20250221,203600,2947288400,2380,2380,2380,2380,0
|
|
20250221,203500,2947288400,2380,2380,2380,2380,0
|
|
20250221,203400,2947288400,2380,2380,2380,2380,0
|
|
20250221,203300,2947288400,2380,2380,2380,2380,0
|
|
20250221,203200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,203100,2947288400,2380,2380,2380,2380,0
|
|
20250221,203000,2947288400,2380,2380,2380,2380,0
|
|
20250221,202900,2947288400,2380,2380,2380,2380,0
|
|
20250221,202800,2947288400,2380,2380,2380,2380,0
|
|
20250221,202700,2947288400,2380,2380,2380,2380,0
|
|
20250221,202600,2947288400,2380,2380,2380,2380,0
|
|
20250221,202500,2947288400,2380,2380,2380,2380,0
|
|
20250221,202400,2947288400,2380,2380,2380,2380,0
|
|
20250221,202300,2947288400,2380,2380,2380,2380,0
|
|
20250221,202200,2947288400,2380,2380,2380,2380,0
|
|
20250221,202100,2947288400,2380,2380,2380,2380,0
|
|
20250221,202000,2947288400,2380,2380,2380,2380,0
|
|
20250221,201900,2947288400,2380,2380,2380,2380,0
|
|
20250221,201800,2947288400,2380,2380,2380,2380,0
|
|
20250221,201700,2947288400,2380,2380,2380,2380,0
|
|
20250221,201600,2947288400,2380,2380,2380,2380,0
|
|
20250221,201500,2947288400,2380,2380,2380,2380,0
|
|
20250221,201400,2947288400,2380,2380,2380,2380,0
|
|
20250221,201300,2947288400,2380,2380,2380,2380,0
|
|
20250221,201200,2947288400,2380,2380,2380,2380,0
|
|
20250221,201100,2947288400,2380,2380,2380,2380,0
|
|
20250221,201000,2947288400,2380,2380,2380,2380,0
|
|
20250221,200900,2947288400,2380,2380,2380,2380,0
|
|
20250221,200800,2947288400,2380,2380,2380,2380,0
|
|
20250221,200700,2947288400,2380,2380,2380,2380,0
|
|
20250221,200600,2947288400,2380,2380,2380,2380,0
|
|
20250221,200500,2947288400,2380,2380,2380,2380,0
|
|
20250221,200400,2947288400,2380,2380,2380,2380,0
|
|
20250221,200300,2947288400,2380,2380,2380,2380,0
|
|
20250221,200200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,200100,2947288400,2380,2380,2380,2380,0
|
|
20250221,200000,2947288400,2380,2380,2380,2380,0
|
|
20250221,195900,2947288400,2380,2380,2380,2380,0
|
|
20250221,195800,2947288400,2380,2380,2380,2380,0
|
|
20250221,195700,2947288400,2380,2380,2380,2380,0
|
|
20250221,195600,2947288400,2380,2380,2380,2380,0
|
|
20250221,195500,2947288400,2380,2380,2380,2380,0
|
|
20250221,195400,2947288400,2380,2380,2380,2380,0
|
|
20250221,195300,2947288400,2380,2380,2380,2380,0
|
|
20250221,195200,2947288400,2380,2380,2380,2380,0
|
|
20250221,195100,2947288400,2380,2380,2380,2380,0
|
|
20250221,195000,2947288400,2380,2380,2380,2380,0
|
|
20250221,194900,2947288400,2380,2380,2380,2380,0
|
|
20250221,194800,2947288400,2380,2380,2380,2380,0
|
|
20250221,194700,2947288400,2380,2380,2380,2380,0
|
|
20250221,194600,2947288400,2380,2380,2380,2380,0
|
|
20250221,194500,2947288400,2380,2380,2380,2380,0
|
|
20250221,194400,2947288400,2380,2380,2380,2380,0
|
|
20250221,194300,2947288400,2380,2380,2380,2380,0
|
|
20250221,194200,2947288400,2380,2380,2380,2380,0
|
|
20250221,194100,2947288400,2380,2380,2380,2380,0
|
|
20250221,194000,2947288400,2380,2380,2380,2380,0
|
|
20250221,193900,2947288400,2380,2380,2380,2380,0
|
|
20250221,193800,2947288400,2380,2380,2380,2380,0
|
|
20250221,193700,2947288400,2380,2380,2380,2380,0
|
|
20250221,193600,2947288400,2380,2380,2380,2380,0
|
|
20250221,193500,2947288400,2380,2380,2380,2380,0
|
|
20250221,193400,2947288400,2380,2380,2380,2380,0
|
|
20250221,193300,2947288400,2380,2380,2380,2380,0
|
|
20250221,193200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,193100,2947288400,2380,2380,2380,2380,0
|
|
20250221,193000,2947288400,2380,2380,2380,2380,0
|
|
20250221,192900,2947288400,2380,2380,2380,2380,0
|
|
20250221,192800,2947288400,2380,2380,2380,2380,0
|
|
20250221,192700,2947288400,2380,2380,2380,2380,0
|
|
20250221,192600,2947288400,2380,2380,2380,2380,0
|
|
20250221,192500,2947288400,2380,2380,2380,2380,0
|
|
20250221,192400,2947288400,2380,2380,2380,2380,0
|
|
20250221,192300,2947288400,2380,2380,2380,2380,0
|
|
20250221,192200,2947288400,2380,2380,2380,2380,0
|
|
20250221,192100,2947288400,2380,2380,2380,2380,0
|
|
20250221,192000,2947288400,2380,2380,2380,2380,0
|
|
20250221,191900,2947288400,2380,2380,2380,2380,0
|
|
20250221,191800,2947288400,2380,2380,2380,2380,0
|
|
20250221,191700,2947288400,2380,2380,2380,2380,0
|
|
20250221,191600,2947288400,2380,2380,2380,2380,0
|
|
20250221,191500,2947288400,2380,2380,2380,2380,0
|
|
20250221,191400,2947288400,2380,2380,2380,2380,0
|
|
20250221,191300,2947288400,2380,2380,2380,2380,0
|
|
20250221,191200,2947288400,2380,2380,2380,2380,0
|
|
20250221,191100,2947288400,2380,2380,2380,2380,0
|
|
20250221,191000,2947288400,2380,2380,2380,2380,0
|
|
20250221,190900,2947288400,2380,2380,2380,2380,0
|
|
20250221,190800,2947288400,2380,2380,2380,2380,0
|
|
20250221,190700,2947288400,2380,2380,2380,2380,0
|
|
20250221,190600,2947288400,2380,2380,2380,2380,0
|
|
20250221,190500,2947288400,2380,2380,2380,2380,0
|
|
20250221,190400,2947288400,2380,2380,2380,2380,0
|
|
20250221,190300,2947288400,2380,2380,2380,2380,0
|
|
20250221,190200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,190100,2947288400,2380,2380,2380,2380,0
|
|
20250221,190000,2947288400,2380,2380,2380,2380,0
|
|
20250221,185900,2947288400,2380,2380,2380,2380,0
|
|
20250221,185800,2947288400,2380,2380,2380,2380,0
|
|
20250221,185700,2947288400,2380,2380,2380,2380,0
|
|
20250221,185600,2947288400,2380,2380,2380,2380,0
|
|
20250221,185500,2947288400,2380,2380,2380,2380,0
|
|
20250221,185400,2947288400,2380,2380,2380,2380,0
|
|
20250221,185300,2947288400,2380,2380,2380,2380,0
|
|
20250221,185200,2947288400,2380,2380,2380,2380,0
|
|
20250221,185100,2947288400,2380,2380,2380,2380,0
|
|
20250221,185000,2947288400,2380,2380,2380,2380,0
|
|
20250221,184900,2947288400,2380,2380,2380,2380,0
|
|
20250221,184800,2947288400,2380,2380,2380,2380,0
|
|
20250221,184700,2947288400,2380,2380,2380,2380,0
|
|
20250221,184600,2947288400,2380,2380,2380,2380,0
|
|
20250221,184500,2947288400,2380,2380,2380,2380,0
|
|
20250221,184400,2947288400,2380,2380,2380,2380,0
|
|
20250221,184300,2947288400,2380,2380,2380,2380,0
|
|
20250221,184200,2947288400,2380,2380,2380,2380,0
|
|
20250221,184100,2947288400,2380,2380,2380,2380,0
|
|
20250221,184000,2947288400,2380,2380,2380,2380,0
|
|
20250221,183900,2947288400,2380,2380,2380,2380,0
|
|
20250221,183800,2947288400,2380,2380,2380,2380,0
|
|
20250221,183700,2947288400,2380,2380,2380,2380,0
|
|
20250221,183600,2947288400,2380,2380,2380,2380,0
|
|
20250221,183500,2947288400,2380,2380,2380,2380,0
|
|
20250221,183400,2947288400,2380,2380,2380,2380,0
|
|
20250221,183300,2947288400,2380,2380,2380,2380,0
|
|
20250221,183200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,183100,2947288400,2380,2380,2380,2380,0
|
|
20250221,183000,2947288400,2380,2380,2380,2380,0
|
|
20250221,182900,2947288400,2380,2380,2380,2380,0
|
|
20250221,182800,2947288400,2380,2380,2380,2380,0
|
|
20250221,182700,2947288400,2380,2380,2380,2380,0
|
|
20250221,182600,2947288400,2380,2380,2380,2380,0
|
|
20250221,182500,2947288400,2380,2380,2380,2380,0
|
|
20250221,182400,2947288400,2380,2380,2380,2380,0
|
|
20250221,182300,2947288400,2380,2380,2380,2380,0
|
|
20250221,182200,2947288400,2380,2380,2380,2380,0
|
|
20250221,182100,2947288400,2380,2380,2380,2380,0
|
|
20250221,182000,2947288400,2380,2380,2380,2380,0
|
|
20250221,181900,2947288400,2380,2380,2380,2380,0
|
|
20250221,181800,2947288400,2380,2380,2380,2380,0
|
|
20250221,181700,2947288400,2380,2380,2380,2380,0
|
|
20250221,181600,2947288400,2380,2380,2380,2380,0
|
|
20250221,181500,2947288400,2380,2380,2380,2380,0
|
|
20250221,181400,2947288400,2380,2380,2380,2380,0
|
|
20250221,181300,2947288400,2380,2380,2380,2380,0
|
|
20250221,181200,2947288400,2380,2380,2380,2380,0
|
|
20250221,181100,2947288400,2380,2380,2380,2380,0
|
|
20250221,181000,2947288400,2380,2380,2380,2380,0
|
|
20250221,180900,2947288400,2380,2380,2380,2380,0
|
|
20250221,180800,2947288400,2380,2380,2380,2380,0
|
|
20250221,180700,2947288400,2380,2380,2380,2380,0
|
|
20250221,180600,2947288400,2380,2380,2380,2380,0
|
|
20250221,180500,2947288400,2380,2380,2380,2380,0
|
|
20250221,180400,2947288400,2380,2380,2380,2380,0
|
|
20250221,180300,2947288400,2380,2380,2380,2380,0
|
|
20250221,180200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,180100,2947288400,2380,2380,2380,2380,0
|
|
20250221,180000,2947288400,2380,2380,2380,2380,0
|
|
20250221,175900,2947288400,2380,2380,2380,2380,0
|
|
20250221,175800,2947288400,2380,2380,2380,2380,0
|
|
20250221,175700,2947288400,2380,2380,2380,2380,0
|
|
20250221,175600,2947288400,2380,2380,2380,2380,0
|
|
20250221,175500,2947288400,2380,2380,2380,2380,0
|
|
20250221,175400,2947288400,2380,2380,2380,2380,0
|
|
20250221,175300,2947288400,2380,2380,2380,2380,0
|
|
20250221,175200,2947288400,2380,2380,2380,2380,0
|
|
20250221,175100,2947288400,2380,2380,2380,2380,0
|
|
20250221,175000,2947288400,2380,2380,2380,2380,0
|
|
20250221,174900,2947288400,2380,2380,2380,2380,0
|
|
20250221,174800,2947288400,2380,2380,2380,2380,0
|
|
20250221,174700,2947288400,2380,2380,2380,2380,0
|
|
20250221,174600,2947288400,2380,2380,2380,2380,0
|
|
20250221,174500,2947288400,2380,2380,2380,2380,0
|
|
20250221,174400,2947288400,2380,2380,2380,2380,0
|
|
20250221,174300,2947288400,2380,2380,2380,2380,0
|
|
20250221,174200,2947288400,2380,2380,2380,2380,0
|
|
20250221,174100,2947288400,2380,2380,2380,2380,0
|
|
20250221,174000,2947288400,2380,2380,2380,2380,0
|
|
20250221,173900,2947288400,2380,2380,2380,2380,0
|
|
20250221,173800,2947288400,2380,2380,2380,2380,0
|
|
20250221,173700,2947288400,2380,2380,2380,2380,0
|
|
20250221,173600,2947288400,2380,2380,2380,2380,0
|
|
20250221,173500,2947288400,2380,2380,2380,2380,0
|
|
20250221,173400,2947288400,2380,2380,2380,2380,0
|
|
20250221,173300,2947288400,2380,2380,2380,2380,0
|
|
20250221,173200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,173100,2947288400,2380,2380,2380,2380,0
|
|
20250221,173000,2947288400,2380,2380,2380,2380,0
|
|
20250221,172900,2947288400,2380,2380,2380,2380,0
|
|
20250221,172800,2947288400,2380,2380,2380,2380,0
|
|
20250221,172700,2947288400,2380,2380,2380,2380,0
|
|
20250221,172600,2947288400,2380,2380,2380,2380,0
|
|
20250221,172500,2947288400,2380,2380,2380,2380,0
|
|
20250221,172400,2947288400,2380,2380,2380,2380,0
|
|
20250221,172300,2947288400,2380,2380,2380,2380,0
|
|
20250221,172200,2947288400,2380,2380,2380,2380,0
|
|
20250221,172100,2947288400,2380,2380,2380,2380,0
|
|
20250221,172000,2947288400,2380,2380,2380,2380,0
|
|
20250221,171900,2947288400,2380,2380,2380,2380,0
|
|
20250221,171800,2947288400,2380,2380,2380,2380,0
|
|
20250221,171700,2947288400,2380,2380,2380,2380,0
|
|
20250221,171600,2947288400,2380,2380,2380,2380,0
|
|
20250221,171500,2947288400,2380,2380,2380,2380,0
|
|
20250221,171400,2947288400,2380,2380,2380,2380,0
|
|
20250221,171300,2947288400,2380,2380,2380,2380,0
|
|
20250221,171200,2947288400,2380,2380,2380,2380,0
|
|
20250221,171100,2947288400,2380,2380,2380,2380,0
|
|
20250221,171000,2947288400,2380,2380,2380,2380,0
|
|
20250221,170900,2947288400,2380,2380,2380,2380,0
|
|
20250221,170800,2947288400,2380,2380,2380,2380,0
|
|
20250221,170700,2947288400,2380,2380,2380,2380,0
|
|
20250221,170600,2947288400,2380,2380,2380,2380,0
|
|
20250221,170500,2947288400,2380,2380,2380,2380,0
|
|
20250221,170400,2947288400,2380,2380,2380,2380,0
|
|
20250221,170300,2947288400,2380,2380,2380,2380,0
|
|
20250221,170200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,170100,2947288400,2380,2380,2380,2380,0
|
|
20250221,170000,2947288400,2380,2380,2380,2380,0
|
|
20250221,165900,2947288400,2380,2380,2380,2380,0
|
|
20250221,165800,2947288400,2380,2380,2380,2380,0
|
|
20250221,165700,2947288400,2380,2380,2380,2380,0
|
|
20250221,165600,2947288400,2380,2380,2380,2380,0
|
|
20250221,165500,2947288400,2380,2380,2380,2380,0
|
|
20250221,165400,2947288400,2380,2380,2380,2380,0
|
|
20250221,165300,2947288400,2380,2380,2380,2380,0
|
|
20250221,165200,2947288400,2380,2380,2380,2380,0
|
|
20250221,165100,2947288400,2380,2380,2380,2380,0
|
|
20250221,165000,2947288400,2380,2380,2380,2380,0
|
|
20250221,164900,2947288400,2380,2380,2380,2380,0
|
|
20250221,164800,2947288400,2380,2380,2380,2380,0
|
|
20250221,164700,2947288400,2380,2380,2380,2380,0
|
|
20250221,164600,2947288400,2380,2380,2380,2380,0
|
|
20250221,164500,2947288400,2380,2380,2380,2380,0
|
|
20250221,164400,2947288400,2380,2380,2380,2380,0
|
|
20250221,164300,2947288400,2380,2380,2380,2380,0
|
|
20250221,164200,2947288400,2380,2380,2380,2380,0
|
|
20250221,164100,2947288400,2380,2380,2380,2380,0
|
|
20250221,164000,2947288400,2380,2380,2380,2380,0
|
|
20250221,163900,2947288400,2380,2380,2380,2380,0
|
|
20250221,163800,2947288400,2380,2380,2380,2380,0
|
|
20250221,163700,2947288400,2380,2380,2380,2380,0
|
|
20250221,163600,2947288400,2380,2380,2380,2380,0
|
|
20250221,163500,2947288400,2380,2380,2380,2380,0
|
|
20250221,163400,2947288400,2380,2380,2380,2380,0
|
|
20250221,163300,2947288400,2380,2380,2380,2380,0
|
|
20250221,163200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,163100,2947288400,2380,2380,2380,2380,0
|
|
20250221,163000,2947288400,2380,2380,2380,2380,0
|
|
20250221,162900,2947288400,2380,2380,2380,2380,0
|
|
20250221,162800,2947288400,2380,2380,2380,2380,0
|
|
20250221,162700,2947288400,2380,2380,2380,2380,0
|
|
20250221,162600,2947288400,2380,2380,2380,2380,0
|
|
20250221,162500,2947288400,2380,2380,2380,2380,0
|
|
20250221,162400,2947288400,2380,2380,2380,2380,0
|
|
20250221,162300,2947288400,2380,2380,2380,2380,0
|
|
20250221,162200,2947288400,2380,2380,2380,2380,0
|
|
20250221,162100,2947288400,2380,2380,2380,2380,0
|
|
20250221,162000,2947288400,2380,2380,2380,2380,0
|
|
20250221,161900,2947288400,2380,2380,2380,2380,0
|
|
20250221,161800,2947288400,2380,2380,2380,2380,0
|
|
20250221,161700,2947288400,2380,2380,2380,2380,0
|
|
20250221,161600,2947288400,2380,2380,2380,2380,0
|
|
20250221,161500,2947288400,2380,2380,2380,2380,0
|
|
20250221,161400,2947288400,2380,2380,2380,2380,0
|
|
20250221,161300,2947288400,2380,2380,2380,2380,0
|
|
20250221,161200,2947288400,2380,2380,2380,2380,0
|
|
20250221,161100,2947288400,2380,2380,2380,2380,0
|
|
20250221,161000,2947288400,2380,2380,2380,2380,0
|
|
20250221,160900,2947288400,2380,2380,2380,2380,0
|
|
20250221,160800,2947288400,2380,2380,2380,2380,0
|
|
20250221,160700,2947288400,2380,2380,2380,2380,0
|
|
20250221,160600,2947288400,2380,2380,2380,2380,0
|
|
20250221,160500,2947288400,2380,2380,2380,2380,0
|
|
20250221,160400,2947288400,2380,2380,2380,2380,0
|
|
20250221,160300,2947288400,2380,2380,2380,2380,0
|
|
20250221,160200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,160100,2947288400,2380,2380,2380,2380,0
|
|
20250221,160000,2947288400,2380,2380,2380,2380,0
|
|
20250221,155900,2947288400,2380,2380,2380,2380,0
|
|
20250221,155800,2947288400,2380,2380,2380,2380,0
|
|
20250221,155700,2947288400,2380,2380,2380,2380,0
|
|
20250221,155600,2947288400,2380,2380,2380,2380,0
|
|
20250221,155500,2947288400,2380,2380,2380,2380,0
|
|
20250221,155400,2947288400,2380,2380,2380,2380,0
|
|
20250221,155300,2947288400,2380,2380,2380,2380,0
|
|
20250221,155200,2947288400,2380,2380,2380,2380,0
|
|
20250221,155100,2947288400,2380,2380,2380,2380,0
|
|
20250221,155000,2947288400,2380,2380,2380,2380,0
|
|
20250221,154900,2947288400,2380,2380,2380,2380,0
|
|
20250221,154800,2947288400,2380,2380,2380,2380,0
|
|
20250221,154700,2947288400,2380,2380,2380,2380,0
|
|
20250221,154600,2947288400,2380,2380,2380,2380,0
|
|
20250221,154500,2947288400,2380,2380,2380,2380,0
|
|
20250221,154400,2947288400,2380,2380,2380,2380,0
|
|
20250221,154300,2947288400,2380,2380,2380,2380,0
|
|
20250221,154200,2947288400,2380,2380,2380,2380,0
|
|
20250221,154100,2947288400,2380,2380,2380,2380,0
|
|
20250221,154000,2947288400,2380,2380,2380,2380,0
|
|
20250221,153900,2947288400,2380,2380,2380,2380,0
|
|
20250221,153800,2947288400,2380,2380,2380,2380,0
|
|
20250221,153700,2947288400,2380,2380,2380,2380,0
|
|
20250221,153600,2947288400,2380,2380,2380,2380,0
|
|
20250221,153500,2947288400,2380,2380,2380,2380,0
|
|
20250221,153400,2947288400,2380,2380,2380,2380,0
|
|
20250221,153300,2947288400,2380,2380,2380,2380,0
|
|
20250221,153200,2947288400,2380,2380,2380,2380,6364
|
|
20250221,153100,2947288400,2380,2380,2380,2380,0
|
|
20250221,153000,2947288400,2380,2380,2380,2380,6364
|
|
20250221,152900,2932142080,2380,2380,2380,2380,0
|
|
20250221,152800,2932142080,2380,2380,2380,2380,0
|
|
20250221,152700,2932142080,2380,2380,2380,2380,0
|
|
20250221,152600,2932142080,2380,2380,2380,2380,0
|
|
20250221,152500,2932142080,2380,2380,2380,2380,0
|
|
20250221,152400,2932142080,2380,2380,2380,2380,0
|
|
20250221,152300,2932142080,2380,2380,2380,2380,0
|
|
20250221,152200,2932142080,2380,2380,2380,2380,0
|
|
20250221,152100,2932142080,2380,2380,2380,2380,0
|
|
20250221,152000,2932142080,2380,2380,2380,2380,0
|
|
20250221,151900,2932142080,2380,2375,2390,2375,7201
|
|
20250221,151800,2915014130,2370,2360,2375,2360,2344
|
|
20250221,151700,2909469475,2370,2365,2370,2360,3315
|
|
20250221,151600,2901630540,2365,2365,2370,2360,3442
|
|
20250221,151500,2893494075,2375,2375,2380,2370,5749
|
|
20250221,151400,2879867665,2375,2370,2375,2370,217
|
|
20250221,151300,2879352360,2380,2380,2380,2380,0
|
|
20250221,151200,2879352360,2380,2370,2380,2370,40
|
|
20250221,151100,2879257360,2380,2370,2380,2365,1519
|
|
20250221,151000,2875661300,2380,2375,2380,2375,292
|
|
20250221,150900,2874967290,2375,2375,2375,2375,676
|
|
20250221,150800,2873361790,2375,2375,2375,2375,0
|
|
20250221,150700,2873361790,2375,2380,2380,2375,934
|
|
20250221,150600,2871141765,2380,2380,2380,2380,0
|
|
20250221,150500,2871141765,2380,2380,2380,2380,0
|
|
20250221,150400,2871141765,2380,2380,2380,2375,260
|
|
20250221,150300,2870523565,2380,2365,2380,2365,292
|
|
20250221,150200,2869831430,2370,2360,2370,2360,1021
|
|
20250221,150100,2867419410,2365,2365,2365,2360,163
|
|
20250221,150000,2867034175,2365,2365,2365,2365,854
|
|
20250221,145900,2865014465,2365,2365,2365,2360,92
|
|
20250221,145800,2864797335,2365,2365,2365,2365,1
|
|
20250221,145700,2864794970,2365,2360,2365,2360,53
|
|
20250221,145600,2864669875,2360,2365,2365,2360,707
|
|
20250221,145500,2862999320,2370,2370,2370,2370,1
|
|
20250221,145400,2862996950,2370,2370,2370,2365,10
|
|
20250221,145300,2862973290,2370,2365,2370,2365,2444
|
|
20250221,145200,2857192835,2365,2365,2365,2365,2
|
|
20250221,145100,2857188105,2365,2365,2365,2365,3
|
|
20250221,145000,2857181010,2360,2365,2365,2355,966
|
|
20250221,144900,2854897580,2365,2365,2370,2350,1212
|
|
20250221,144800,2852033215,2365,2365,2365,2365,1
|
|
20250221,144700,2852030850,2365,2365,2365,2350,1025
|
|
20250221,144600,2849607025,2365,2365,2365,2365,0
|
|
20250221,144500,2849607025,2365,2360,2365,2350,1852
|
|
20250221,144400,2845246325,2360,2350,2360,2350,893
|
|
20250221,144300,2843147495,2350,2350,2350,2350,400
|
|
20250221,144200,2842207495,2340,2350,2350,2340,60
|
|
20250221,144100,2842066595,2350,2335,2350,2330,216
|
|
20250221,144000,2841560845,2350,2350,2350,2350,22
|
|
20250221,143900,2841509145,2355,2355,2355,2355,3
|
|
20250221,143800,2841502080,2355,2355,2355,2355,0
|
|
20250221,143700,2841502080,2355,2335,2360,2335,184
|
|
20250221,143600,2841070660,2335,2340,2345,2335,335
|
|
20250221,143500,2840287725,2340,2325,2340,2325,537
|
|
20250221,143400,2839033060,2325,2340,2340,2325,205
|
|
20250221,143300,2838555685,2340,2330,2355,2325,754
|
|
20250221,143200,2836798630,2330,2335,2335,2330,2250
|
|
20250221,143100,2831545800,2360,2360,2360,2360,10
|
|
20250221,143000,2831522200,2360,2355,2360,2335,31
|
|
20250221,142900,2831449195,2355,2355,2360,2335,121
|
|
20250221,142800,2831165110,2355,2350,2355,2350,3
|
|
20250221,142700,2831158050,2355,2350,2355,2350,101
|
|
20250221,142600,2830920695,2350,2355,2355,2350,93
|
|
20250221,142500,2830701690,2360,2360,2360,2335,3281
|
|
20250221,142400,2823003690,2360,2355,2360,2355,3746
|
|
20250221,142300,2814181850,2355,2350,2355,2350,865
|
|
20250221,142200,2812149095,2340,2340,2350,2340,608
|
|
20250221,142100,2810726340,2350,2340,2350,2320,18045
|
|
20250221,142000,2768742390,2360,2340,2360,2340,132
|
|
20250221,141900,2768433470,2360,2340,2360,2340,352
|
|
20250221,141800,2767603750,2360,2360,2360,2340,2754
|
|
20250221,141700,2761155625,2365,2360,2365,2360,81
|
|
20250221,141600,2760964460,2365,2360,2365,2350,2876
|
|
20250221,141500,2754195425,2360,2360,2360,2360,1
|
|
20250221,141400,2754193065,2360,2365,2365,2350,1340
|
|
20250221,141300,2751028535,2370,2370,2370,2370,1
|
|
20250221,141200,2751026165,2370,2370,2370,2370,4
|
|
20250221,141100,2751016685,2370,2360,2370,2360,141
|
|
20250221,141000,2750683415,2360,2365,2365,2355,305
|
|
20250221,140900,2749964710,2365,2350,2365,2350,1122
|
|
20250221,140800,2747324630,2355,2340,2355,2340,126
|
|
20250221,140700,2747029155,2345,2330,2350,2330,3743
|
|
20250221,140600,2738288385,2335,2335,2350,2335,1661
|
|
20250221,140500,2734409935,2350,2350,2350,2335,1261
|
|
20250221,140400,2731460440,2345,2345,2345,2345,400
|
|
20250221,140300,2730522440,2350,2345,2350,2330,5276
|
|
20250221,140200,2718195825,2350,2335,2350,2335,3004
|
|
20250221,140100,2711181425,2355,2345,2355,2335,6053
|
|
20250221,140000,2697046190,2355,2345,2355,2330,2629
|
|
20250221,135900,2690903120,2350,2330,2350,2330,117
|
|
20250221,135800,2690629230,2330,2350,2350,2325,5817
|
|
20250221,135700,2677076015,2350,2340,2350,2340,674
|
|
20250221,135600,2675498835,2340,2365,2365,2320,21269
|
|
20250221,135500,2625853375,2365,2385,2385,2365,3442
|
|
20250221,135400,2617704210,2385,2385,2385,2360,7532
|
|
20250221,135300,2599836565,2390,2370,2390,2370,640
|
|
20250221,135200,2598314725,2360,2365,2370,2360,1135
|
|
20250221,135100,2595636060,2370,2370,2370,2370,0
|
|
20250221,135000,2595636060,2370,2365,2370,2365,1045
|
|
20250221,134900,2593159615,2350,2380,2380,2350,19072
|
|
20250221,134800,2548058735,2390,2390,2395,2380,14619
|
|
20250221,134700,2513171215,2390,2400,2400,2390,3915
|
|
20250221,134600,2503788125,2420,2420,2420,2420,0
|
|
20250221,134500,2503788125,2420,2420,2420,2420,0
|
|
20250221,134400,2503788125,2420,2400,2420,2400,90
|
|
20250221,134300,2503571525,2420,2420,2420,2420,0
|
|
20250221,134200,2503571525,2420,2400,2420,2400,242
|
|
20250221,134100,2502986285,2420,2410,2420,2400,1089
|
|
20250221,134000,2500361145,2415,2410,2415,2410,31
|
|
20250221,133900,2500286430,2415,2415,2415,2415,302
|
|
20250221,133800,2499557100,2415,2400,2415,2400,796
|
|
20250221,133700,2497646685,2400,2400,2400,2400,49
|
|
20250221,133600,2497529085,2400,2390,2400,2390,51
|
|
20250221,133500,2497407185,2390,2400,2400,2390,107
|
|
20250221,133400,2497150400,2395,2390,2395,2390,54
|
|
20250221,133300,2497021090,2390,2390,2390,2390,229
|
|
20250221,133200,2496473780,2390,2390,2390,2390,9
|
|
20250221,133100,2496452270,2390,2395,2395,2390,5574
|
|
20250221,133000,2483117165,2400,2400,2415,2400,3109
|
|
20250221,132900,2475655535,2400,2400,2405,2400,1207
|
|
20250221,132800,2472758660,2400,2400,2400,2400,1999
|
|
20250221,132700,2467961060,2395,2400,2400,2395,1026
|
|
20250221,132600,2465498785,2400,2410,2410,2400,314
|
|
20250221,132500,2464742185,2410,2400,2410,2400,740
|
|
20250221,132400,2462965865,2400,2400,2400,2400,2554
|
|
20250221,132300,2456836265,2395,2395,2395,2395,10164
|
|
20250221,132200,2432493485,2400,2400,2400,2400,3064
|
|
20250221,132100,2425139885,2400,2400,2400,2400,3000
|
|
20250221,132000,2417939885,2400,2420,2420,2400,5463
|
|
20250221,131900,2404828605,2400,2400,2400,2400,7001
|
|
20250221,131800,2388026205,2400,2400,2420,2400,4239
|
|
20250221,131700,2377837850,2400,2400,2415,2395,5972
|
|
20250221,131600,2363480410,2410,2430,2430,2395,27441
|
|
20250221,131500,2297514985,2435,2440,2450,2415,6443
|
|
20250221,131400,2281902760,2440,2450,2450,2440,1089
|
|
20250221,131300,2279243925,2445,2445,2445,2445,1248
|
|
20250221,131200,2276192565,2450,2450,2450,2450,100
|
|
20250221,131100,2275947565,2440,2450,2450,2440,2893
|
|
20250221,131000,2268860795,2450,2450,2450,2450,3951
|
|
20250221,130900,2259180845,2450,2450,2450,2450,10
|
|
20250221,130800,2259156345,2455,2445,2455,2440,2150
|
|
20250221,130700,2253904250,2445,2455,2455,2445,5001
|
|
20250221,130600,2241636355,2460,2465,2465,2460,1768
|
|
20250221,130500,2237287025,2465,2465,2470,2460,1749
|
|
20250221,130400,2232976065,2470,2470,2470,2470,0
|
|
20250221,130300,2232976065,2470,2470,2470,2470,1850
|
|
20250221,130200,2228406565,2475,2475,2475,2475,40
|
|
20250221,130100,2228307565,2475,2475,2475,2475,0
|
|
20250221,130000,2228307565,2475,2475,2475,2475,120
|
|
20250221,125900,2228010565,2475,2475,2475,2475,141
|
|
20250221,125800,2227661590,2475,2475,2475,2475,110
|
|
20250221,125700,2227389340,2475,2475,2475,2475,27
|
|
20250221,125600,2227322515,2475,2475,2475,2475,53
|
|
20250221,125500,2227191340,2470,2470,2470,2470,0
|
|
20250221,125400,2227191340,2470,2470,2470,2470,0
|
|
20250221,125300,2227191340,2470,2470,2470,2470,62
|
|
20250221,125200,2227038200,2475,2475,2475,2475,0
|
|
20250221,125100,2227038200,2475,2475,2475,2475,535
|
|
20250221,125000,2225714075,2475,2475,2475,2475,0
|
|
20250221,124900,2225714075,2475,2475,2480,2475,51
|
|
20250221,124800,2225587845,2475,2475,2475,2475,158
|
|
20250221,124700,2225196795,2480,2475,2480,2475,1337
|
|
20250221,124600,2221886905,2475,2475,2475,2475,1920
|
|
20250221,124500,2217134905,2475,2480,2480,2475,384
|
|
20250221,124400,2216183550,2475,2475,2475,2475,0
|
|
20250221,124300,2216183550,2475,2475,2475,2475,826
|
|
20250221,124200,2214139200,2475,2480,2480,2475,2426
|
|
20250221,124100,2208126240,2480,2480,2480,2480,4672
|
|
20250221,124000,2196539680,2490,2480,2490,2480,77
|
|
20250221,123900,2196348710,2480,2480,2480,2480,7
|
|
20250221,123800,2196331350,2490,2490,2490,2490,0
|
|
20250221,123700,2196331350,2490,2490,2490,2480,22
|
|
20250221,123600,2196276750,2490,2485,2490,2485,21
|
|
20250221,123500,2196224465,2485,2485,2490,2480,138
|
|
20250221,123400,2195882075,2490,2485,2490,2480,828
|
|
20250221,123300,2193824680,2490,2490,2490,2490,245
|
|
20250221,123200,2193214630,2485,2490,2490,2485,51
|
|
20250221,123100,2193087890,2480,2485,2490,2480,2079
|
|
20250221,123000,2187930995,2490,2490,2490,2490,0
|
|
20250221,122900,2187930995,2490,2490,2490,2490,1
|
|
20250221,122800,2187928505,2480,2485,2485,2480,1500
|
|
20250221,122700,2184201040,2485,2485,2485,2485,10
|
|
20250221,122600,2184176190,2485,2485,2485,2485,233
|
|
20250221,122500,2183597185,2490,2490,2490,2490,1500
|
|
20250221,122400,2179862185,2500,2490,2500,2490,761
|
|
20250221,122300,2177967285,2500,2490,2500,2490,502
|
|
20250221,122200,2176717285,2500,2500,2500,2500,1
|
|
20250221,122100,2176714785,2495,2500,2505,2495,25803
|
|
20250221,122000,2112206780,2505,2505,2505,2505,38
|
|
20250221,121900,2112111590,2505,2500,2505,2500,125
|
|
20250221,121800,2111798715,2500,2500,2500,2500,10137
|
|
20250221,121700,2086456215,2500,2500,2500,2495,2292
|
|
20250221,121600,2080726220,2495,2485,2495,2485,1731
|
|
20250221,121500,2076407675,2495,2495,2495,2495,0
|
|
20250221,121400,2076407675,2495,2495,2495,2485,1132
|
|
20250221,121300,2073592165,2490,2490,2495,2490,71
|
|
20250221,121200,2073415370,2490,2490,2490,2490,17
|
|
20250221,121100,2073373040,2495,2490,2495,2490,803
|
|
20250221,121000,2071373070,2490,2500,2500,2490,65
|
|
20250221,120900,2071211180,2500,2490,2500,2490,942
|
|
20250221,120800,2068864690,2485,2490,2490,2485,874
|
|
20250221,120700,2066688435,2490,2495,2500,2490,9473
|
|
20250221,120600,2043060230,2490,2495,2495,2490,1021
|
|
20250221,120500,2040514195,2495,2495,2495,2495,2018
|
|
20250221,120400,2035479285,2500,2500,2500,2500,6
|
|
20250221,120300,2035464285,2500,2495,2500,2485,4060
|
|
20250221,120200,2025357035,2495,2505,2505,2495,2000
|
|
20250221,120100,2020364780,2505,2505,2505,2505,1
|
|
20250221,120000,2020362275,2505,2505,2505,2505,1229
|
|
20250221,115900,2017283630,2505,2505,2505,2505,3
|
|
20250221,115800,2017276115,2505,2500,2505,2500,1442
|
|
20250221,115700,2013663915,2500,2495,2500,2495,3416
|
|
20250221,115600,2005133460,2485,2485,2485,2485,103
|
|
20250221,115500,2004877505,2485,2485,2485,2485,6
|
|
20250221,115400,2004862595,2485,2495,2495,2485,2701
|
|
20250221,115300,1998147875,2490,2490,2490,2490,256
|
|
20250221,115200,1997510435,2490,2490,2495,2490,312
|
|
20250221,115100,1996732115,2485,2485,2485,2485,569
|
|
20250221,115000,1995318150,2490,2490,2490,2490,2924
|
|
20250221,114900,1988037390,2490,2490,2500,2490,1006
|
|
20250221,114800,1985532150,2490,2495,2500,2490,4040
|
|
20250221,114700,1975458280,2495,2495,2495,2495,530
|
|
20250221,114600,1974135930,2500,2500,2500,2495,8881
|
|
20250221,114500,1951933485,2500,2500,2500,2500,42
|
|
20250221,114400,1951828485,2505,2505,2505,2505,373
|
|
20250221,114300,1950894120,2500,2500,2500,2500,117
|
|
20250221,114200,1950601620,2500,2500,2500,2500,0
|
|
20250221,114100,1950601620,2500,2500,2500,2500,1965
|
|
20250221,114000,1945689120,2505,2505,2505,2505,2
|
|
20250221,113900,1945684110,2505,2505,2505,2505,2017
|
|
20250221,113800,1940631525,2505,2505,2505,2505,1146
|
|
20250221,113700,1937760795,2510,2510,2510,2510,302
|
|
20250221,113600,1937002775,2510,2520,2520,2505,824
|
|
20250221,113500,1934936070,2520,2520,2520,2500,1887
|
|
20250221,113400,1930201565,2520,2525,2525,2510,612
|
|
20250221,113300,1928665285,2510,2520,2525,2510,774
|
|
20250221,113200,1926718995,2515,2520,2530,2515,962
|
|
20250221,113100,1924291800,2530,2530,2535,2525,7133
|
|
20250221,113000,1906276260,2530,2530,2535,2525,18300
|
|
20250221,112900,1859957945,2525,2520,2525,2515,15821
|
|
20250221,112800,1820049120,2520,2520,2520,2520,6800
|
|
20250221,112700,1802913120,2520,2505,2525,2500,20868
|
|
20250221,112600,1750431355,2500,2505,2505,2495,3488
|
|
20250221,112500,1741707515,2500,2505,2505,2500,47
|
|
20250221,112400,1741589815,2505,2505,2505,2505,346
|
|
20250221,112300,1740723085,2505,2510,2510,2505,5031
|
|
20250221,112200,1728113550,2515,2515,2515,2510,5571
|
|
20250221,112100,1714103060,2510,2500,2515,2500,6482
|
|
20250221,112000,1697854435,2505,2500,2505,2500,20428
|
|
20250221,111900,1646693350,2500,2490,2500,2485,1556
|
|
20250221,111800,1642821880,2490,2490,2490,2490,601
|
|
20250221,111700,1641325390,2490,2490,2490,2490,100
|
|
20250221,111600,1641076390,2490,2490,2490,2490,150
|
|
20250221,111500,1640702890,2490,2495,2500,2490,110
|
|
20250221,111400,1640428650,2490,2490,2490,2480,865
|
|
20250221,111300,1638281530,2490,2500,2500,2490,683
|
|
20250221,111200,1636577650,2500,2515,2515,2500,1080
|
|
20250221,111100,1633867120,2505,2500,2520,2500,10287
|
|
20250221,111000,1608030465,2510,2505,2510,2505,1321
|
|
20250221,110900,1604720610,2500,2505,2505,2490,708
|
|
20250221,110800,1602951420,2505,2495,2505,2490,6360
|
|
20250221,110700,1587086910,2495,2495,2500,2490,974
|
|
20250221,110600,1584658470,2500,2515,2515,2500,18205
|
|
20250221,110500,1539005635,2510,2480,2510,2480,19177
|
|
20250221,110400,1491060230,2480,2480,2485,2480,2151
|
|
20250221,110300,1485724750,2480,2480,2480,2475,2262
|
|
20250221,110200,1480119990,2480,2480,2480,2480,1256
|
|
20250221,110100,1477005110,2485,2490,2490,2485,1938
|
|
20250221,110000,1472182490,2490,2480,2490,2480,68
|
|
20250221,105900,1472013840,2480,2480,2480,2480,7
|
|
20250221,105800,1471996480,2480,2480,2495,2480,3212
|
|
20250221,105700,1464017765,2480,2465,2500,2465,13210
|
|
20250221,105600,1431116615,2465,2475,2475,2460,506
|
|
20250221,105500,1429865530,2485,2485,2485,2485,268
|
|
20250221,105400,1429199550,2455,2445,2485,2430,41257
|
|
20250221,105300,1327226405,2430,2435,2445,2430,1095
|
|
20250221,105200,1324559870,2445,2445,2445,2440,1200
|
|
20250221,105100,1321631130,2440,2445,2450,2440,700
|
|
20250221,105000,1319916810,2445,2450,2450,2435,1182
|
|
20250221,104900,1317027790,2435,2450,2450,2435,1767
|
|
20250221,104800,1312711675,2430,2460,2460,2420,24605
|
|
20250221,104700,1252559575,2460,2470,2470,2460,4894
|
|
20250221,104600,1240497775,2475,2470,2475,2465,5346
|
|
20250221,104500,1227305015,2470,2480,2480,2470,8186
|
|
20250221,104400,1207048620,2480,2480,2480,2475,724
|
|
20250221,104300,1205256465,2480,2480,2485,2475,2526
|
|
20250221,104200,1199001980,2485,2485,2490,2485,1874
|
|
20250221,104100,1194338940,2485,2485,2485,2485,2101
|
|
20250221,104000,1189117955,2485,2490,2495,2485,687
|
|
20250221,103900,1187407350,2495,2490,2495,2490,7585
|
|
20250221,103800,1168487035,2490,2495,2495,2490,229
|
|
20250221,103700,1167916680,2495,2485,2495,2485,1029
|
|
20250221,103600,1165350885,2485,2485,2495,2475,2807
|
|
20250221,103500,1158371575,2490,2480,2490,2475,1661
|
|
20250221,103400,1154244880,2490,2490,2490,2475,197
|
|
20250221,103300,1153755855,2475,2490,2500,2475,2482
|
|
20250221,103200,1147594750,2495,2495,2505,2495,772
|
|
20250221,103100,1145666590,2490,2500,2510,2490,2647
|
|
20250221,103000,1139045460,2530,2520,2530,2485,14519
|
|
20250221,102900,1102575050,2505,2490,2530,2490,6943
|
|
20250221,102800,1085135605,2490,2525,2525,2490,4711
|
|
20250221,102700,1073366460,2505,2530,2540,2505,10593
|
|
20250221,102600,1046673830,2520,2510,2540,2500,20153
|
|
20250221,102500,995742180,2510,2500,2520,2490,20073
|
|
20250221,102400,945453600,2490,2490,2505,2480,15840
|
|
20250221,102300,905920865,2500,2495,2500,2485,2766
|
|
20250221,102200,899028995,2500,2485,2500,2480,28185
|
|
20250221,102100,828708375,2490,2470,2490,2460,3555
|
|
20250221,102000,819884810,2470,2470,2475,2460,4333
|
|
20250221,101900,809196240,2470,2475,2485,2470,3042
|
|
20250221,101800,801656975,2465,2500,2500,2465,14062
|
|
20250221,101700,766738150,2500,2490,2500,2480,31920
|
|
20250221,101600,687055310,2490,2470,2490,2460,11785
|
|
20250221,101500,657801165,2470,2450,2480,2435,16958
|
|
20250221,101400,616083350,2450,2450,2450,2440,4347
|
|
20250221,101300,605448845,2460,2440,2465,2435,26963
|
|
20250221,101200,539339940,2440,2430,2440,2410,6383
|
|
20250221,101100,523800260,2425,2435,2440,2410,3022
|
|
20250221,101000,516442125,2440,2415,2445,2415,10420
|
|
20250221,100900,491059405,2420,2420,2425,2410,3974
|
|
20250221,100800,481452300,2420,2420,2430,2405,2200
|
|
20250221,100700,476121855,2405,2405,2410,2405,1230
|
|
20250221,100600,473162205,2415,2415,2430,2400,11023
|
|
20250221,100500,446480035,2415,2410,2415,2400,4620
|
|
20250221,100400,435367235,2415,2400,2415,2400,7453
|
|
20250221,100300,417413015,2410,2405,2415,2400,3334
|
|
20250221,100200,409404980,2410,2415,2415,2395,2488
|
|
20250221,100100,403431600,2410,2395,2415,2385,17791
|
|
20250221,100000,360695530,2395,2390,2400,2390,496
|
|
20250221,095900,359508615,2395,2380,2395,2365,8399
|
|
20250221,095800,339434625,2380,2375,2380,2375,536
|
|
20250221,095700,338161620,2360,2370,2380,2360,2271
|
|
20250221,095600,332798840,2385,2385,2385,2385,212
|
|
20250221,095500,332293220,2385,2385,2385,2380,1382
|
|
20250221,095400,328997165,2385,2355,2385,2355,3354
|
|
20250221,095300,321017240,2375,2375,2375,2375,0
|
|
20250221,095200,321017240,2375,2355,2375,2355,280
|
|
20250221,095100,320352320,2375,2370,2375,2370,801
|
|
20250221,095000,318453795,2350,2360,2375,2350,6282
|
|
20250221,094900,303623260,2365,2350,2365,2350,5009
|
|
20250221,094800,291819135,2350,2350,2350,2340,1648
|
|
20250221,094700,287959565,2350,2350,2350,2350,5
|
|
20250221,094600,287947815,2350,2340,2350,2340,868
|
|
20250221,094500,285912990,2335,2335,2345,2335,111
|
|
20250221,094400,285653795,2350,2350,2350,2350,0
|
|
20250221,094300,285653795,2350,2350,2350,2350,1
|
|
20250221,094200,285651445,2335,2365,2365,2335,39
|
|
20250221,094100,285559630,2370,2345,2370,2345,1526
|
|
20250221,094000,281952555,2345,2335,2350,2320,6229
|
|
20250221,093900,267385600,2335,2330,2335,2325,2001
|
|
20250221,093800,262733250,2340,2330,2340,2330,1001
|
|
20250221,093700,260400910,2345,2335,2345,2335,1312
|
|
20250221,093600,257337370,2345,2360,2360,2330,2003
|
|
20250221,093500,252670335,2340,2345,2370,2340,4119
|
|
20250221,093400,242949910,2370,2370,2370,2365,4120
|
|
20250221,093300,233190510,2375,2325,2375,2325,10553
|
|
20250221,093200,208357890,2330,2335,2340,2325,512
|
|
20250221,093100,207164720,2350,2345,2350,2345,285
|
|
20250221,093000,206496140,2355,2340,2360,2340,5500
|
|
20250221,092900,193568560,2360,2350,2370,2350,5001
|
|
20250221,092800,181780220,2350,2350,2350,2350,102
|
|
20250221,092700,181540520,2350,2350,2350,2350,0
|
|
20250221,092600,181540520,2350,2350,2350,2350,10
|
|
20250221,092500,181517020,2350,2345,2350,2345,571
|
|
20250221,092400,180176520,2345,2345,2345,2345,0
|
|
20250221,092300,180176520,2345,2335,2345,2330,3222
|
|
20250221,092200,172643335,2340,2305,2340,2305,17809
|
|
20250221,092100,131134035,2295,2300,2300,2295,1847
|
|
20250221,092000,126892485,2300,2300,2300,2300,545
|
|
20250221,091900,125638985,2295,2310,2310,2295,3151
|
|
20250221,091800,118403390,2315,2315,2315,2315,617
|
|
20250221,091700,116975035,2320,2315,2320,2315,906
|
|
20250221,091600,114876640,2315,2315,2315,2315,813
|
|
20250221,091500,112994545,2315,2310,2315,2310,644
|
|
20250221,091400,111505375,2310,2320,2325,2300,1789
|
|
20250221,091300,107376340,2320,2310,2320,2300,5902
|
|
20250221,091200,93784820,2325,2325,2330,2315,1139
|
|
20250221,091100,91143455,2330,2330,2330,2330,320
|
|
20250221,091000,90397855,2330,2325,2340,2320,6080
|
|
20250221,090900,76255770,2320,2325,2325,2315,1902
|
|
20250221,090800,71835190,2325,2325,2325,2325,200
|
|
20250221,090700,71370190,2325,2320,2325,2320,3499
|
|
20250221,090600,63252305,2320,2325,2325,2320,3320
|
|
20250221,090500,55549405,2325,2340,2350,2310,7880
|
|
20250221,090400,37262155,2340,2335,2350,2335,1527
|
|
20250221,090300,33687270,2350,2350,2350,2335,1427
|
|
20250221,090200,30349750,2340,2315,2430,2305,8467
|
|
20250221,090100,10275225,2315,2325,2350,2315,732
|
|
20250221,090000,8576885,2360,2370,2370,2330,3661
|