765 lines
38 KiB
CSV
765 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,214200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,214100,26952301360,3220,3220,3220,3220,0
|
|
20250220,214000,26952301360,3220,3220,3220,3220,0
|
|
20250220,213900,26952301360,3220,3220,3220,3220,0
|
|
20250220,213800,26952301360,3220,3220,3220,3220,0
|
|
20250220,213700,26952301360,3220,3220,3220,3220,0
|
|
20250220,213600,26952301360,3220,3220,3220,3220,0
|
|
20250220,213500,26952301360,3220,3220,3220,3220,0
|
|
20250220,213400,26952301360,3220,3220,3220,3220,0
|
|
20250220,213300,26952301360,3220,3220,3220,3220,0
|
|
20250220,213200,26952301360,3220,3220,3220,3220,0
|
|
20250220,213100,26952301360,3220,3220,3220,3220,0
|
|
20250220,213000,26952301360,3220,3220,3220,3220,0
|
|
20250220,212900,26952301360,3220,3220,3220,3220,0
|
|
20250220,212800,26952301360,3220,3220,3220,3220,0
|
|
20250220,212700,26952301360,3220,3220,3220,3220,0
|
|
20250220,212600,26952301360,3220,3220,3220,3220,0
|
|
20250220,212500,26952301360,3220,3220,3220,3220,0
|
|
20250220,212400,26952301360,3220,3220,3220,3220,0
|
|
20250220,212300,26952301360,3220,3220,3220,3220,0
|
|
20250220,212200,26952301360,3220,3220,3220,3220,0
|
|
20250220,212100,26952301360,3220,3220,3220,3220,0
|
|
20250220,212000,26952301360,3220,3220,3220,3220,0
|
|
20250220,211900,26952301360,3220,3220,3220,3220,0
|
|
20250220,211800,26952301360,3220,3220,3220,3220,0
|
|
20250220,211700,26952301360,3220,3220,3220,3220,0
|
|
20250220,211600,26952301360,3220,3220,3220,3220,0
|
|
20250220,211500,26952301360,3220,3220,3220,3220,0
|
|
20250220,211400,26952301360,3220,3220,3220,3220,0
|
|
20250220,211300,26952301360,3220,3220,3220,3220,0
|
|
20250220,211200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,211100,26952301360,3220,3220,3220,3220,0
|
|
20250220,211000,26952301360,3220,3220,3220,3220,0
|
|
20250220,210900,26952301360,3220,3220,3220,3220,0
|
|
20250220,210800,26952301360,3220,3220,3220,3220,0
|
|
20250220,210700,26952301360,3220,3220,3220,3220,0
|
|
20250220,210600,26952301360,3220,3220,3220,3220,0
|
|
20250220,210500,26952301360,3220,3220,3220,3220,0
|
|
20250220,210400,26952301360,3220,3220,3220,3220,0
|
|
20250220,210300,26952301360,3220,3220,3220,3220,0
|
|
20250220,210200,26952301360,3220,3220,3220,3220,0
|
|
20250220,210100,26952301360,3220,3220,3220,3220,0
|
|
20250220,210000,26952301360,3220,3220,3220,3220,0
|
|
20250220,205900,26952301360,3220,3220,3220,3220,0
|
|
20250220,205800,26952301360,3220,3220,3220,3220,0
|
|
20250220,205700,26952301360,3220,3220,3220,3220,0
|
|
20250220,205600,26952301360,3220,3220,3220,3220,0
|
|
20250220,205500,26952301360,3220,3220,3220,3220,0
|
|
20250220,205400,26952301360,3220,3220,3220,3220,0
|
|
20250220,205300,26952301360,3220,3220,3220,3220,0
|
|
20250220,205200,26952301360,3220,3220,3220,3220,0
|
|
20250220,205100,26952301360,3220,3220,3220,3220,0
|
|
20250220,205000,26952301360,3220,3220,3220,3220,0
|
|
20250220,204900,26952301360,3220,3220,3220,3220,0
|
|
20250220,204800,26952301360,3220,3220,3220,3220,0
|
|
20250220,204700,26952301360,3220,3220,3220,3220,0
|
|
20250220,204600,26952301360,3220,3220,3220,3220,0
|
|
20250220,204500,26952301360,3220,3220,3220,3220,0
|
|
20250220,204400,26952301360,3220,3220,3220,3220,0
|
|
20250220,204300,26952301360,3220,3220,3220,3220,0
|
|
20250220,204200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,204100,26952301360,3220,3220,3220,3220,0
|
|
20250220,204000,26952301360,3220,3220,3220,3220,0
|
|
20250220,203900,26952301360,3220,3220,3220,3220,0
|
|
20250220,203800,26952301360,3220,3220,3220,3220,0
|
|
20250220,203700,26952301360,3220,3220,3220,3220,0
|
|
20250220,203600,26952301360,3220,3220,3220,3220,0
|
|
20250220,203500,26952301360,3220,3220,3220,3220,0
|
|
20250220,203400,26952301360,3220,3220,3220,3220,0
|
|
20250220,203300,26952301360,3220,3220,3220,3220,0
|
|
20250220,203200,26952301360,3220,3220,3220,3220,0
|
|
20250220,203100,26952301360,3220,3220,3220,3220,0
|
|
20250220,203000,26952301360,3220,3220,3220,3220,0
|
|
20250220,202900,26952301360,3220,3220,3220,3220,0
|
|
20250220,202800,26952301360,3220,3220,3220,3220,0
|
|
20250220,202700,26952301360,3220,3220,3220,3220,0
|
|
20250220,202600,26952301360,3220,3220,3220,3220,0
|
|
20250220,202500,26952301360,3220,3220,3220,3220,0
|
|
20250220,202400,26952301360,3220,3220,3220,3220,0
|
|
20250220,202300,26952301360,3220,3220,3220,3220,0
|
|
20250220,202200,26952301360,3220,3220,3220,3220,0
|
|
20250220,202100,26952301360,3220,3220,3220,3220,0
|
|
20250220,202000,26952301360,3220,3220,3220,3220,0
|
|
20250220,201900,26952301360,3220,3220,3220,3220,0
|
|
20250220,201800,26952301360,3220,3220,3220,3220,0
|
|
20250220,201700,26952301360,3220,3220,3220,3220,0
|
|
20250220,201600,26952301360,3220,3220,3220,3220,0
|
|
20250220,201500,26952301360,3220,3220,3220,3220,0
|
|
20250220,201400,26952301360,3220,3220,3220,3220,0
|
|
20250220,201300,26952301360,3220,3220,3220,3220,0
|
|
20250220,201200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,201100,26952301360,3220,3220,3220,3220,0
|
|
20250220,201000,26952301360,3220,3220,3220,3220,0
|
|
20250220,200900,26952301360,3220,3220,3220,3220,0
|
|
20250220,200800,26952301360,3220,3220,3220,3220,0
|
|
20250220,200700,26952301360,3220,3220,3220,3220,0
|
|
20250220,200600,26952301360,3220,3220,3220,3220,0
|
|
20250220,200500,26952301360,3220,3220,3220,3220,0
|
|
20250220,200400,26952301360,3220,3220,3220,3220,0
|
|
20250220,200300,26952301360,3220,3220,3220,3220,0
|
|
20250220,200200,26952301360,3220,3220,3220,3220,0
|
|
20250220,200100,26952301360,3220,3220,3220,3220,0
|
|
20250220,200000,26952301360,3220,3220,3220,3220,0
|
|
20250220,195900,26952301360,3220,3220,3220,3220,0
|
|
20250220,195800,26952301360,3220,3220,3220,3220,0
|
|
20250220,195700,26952301360,3220,3220,3220,3220,0
|
|
20250220,195600,26952301360,3220,3220,3220,3220,0
|
|
20250220,195500,26952301360,3220,3220,3220,3220,0
|
|
20250220,195400,26952301360,3220,3220,3220,3220,0
|
|
20250220,195300,26952301360,3220,3220,3220,3220,0
|
|
20250220,195200,26952301360,3220,3220,3220,3220,0
|
|
20250220,195100,26952301360,3220,3220,3220,3220,0
|
|
20250220,195000,26952301360,3220,3220,3220,3220,0
|
|
20250220,194900,26952301360,3220,3220,3220,3220,0
|
|
20250220,194800,26952301360,3220,3220,3220,3220,0
|
|
20250220,194700,26952301360,3220,3220,3220,3220,0
|
|
20250220,194600,26952301360,3220,3220,3220,3220,0
|
|
20250220,194500,26952301360,3220,3220,3220,3220,0
|
|
20250220,194400,26952301360,3220,3220,3220,3220,0
|
|
20250220,194300,26952301360,3220,3220,3220,3220,0
|
|
20250220,194200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,194100,26952301360,3220,3220,3220,3220,0
|
|
20250220,194000,26952301360,3220,3220,3220,3220,0
|
|
20250220,193900,26952301360,3220,3220,3220,3220,0
|
|
20250220,193800,26952301360,3220,3220,3220,3220,0
|
|
20250220,193700,26952301360,3220,3220,3220,3220,0
|
|
20250220,193600,26952301360,3220,3220,3220,3220,0
|
|
20250220,193500,26952301360,3220,3220,3220,3220,0
|
|
20250220,193400,26952301360,3220,3220,3220,3220,0
|
|
20250220,193300,26952301360,3220,3220,3220,3220,0
|
|
20250220,193200,26952301360,3220,3220,3220,3220,0
|
|
20250220,193100,26952301360,3220,3220,3220,3220,0
|
|
20250220,193000,26952301360,3220,3220,3220,3220,0
|
|
20250220,192900,26952301360,3220,3220,3220,3220,0
|
|
20250220,192800,26952301360,3220,3220,3220,3220,0
|
|
20250220,192700,26952301360,3220,3220,3220,3220,0
|
|
20250220,192600,26952301360,3220,3220,3220,3220,0
|
|
20250220,192500,26952301360,3220,3220,3220,3220,0
|
|
20250220,192400,26952301360,3220,3220,3220,3220,0
|
|
20250220,192300,26952301360,3220,3220,3220,3220,0
|
|
20250220,192200,26952301360,3220,3220,3220,3220,0
|
|
20250220,192100,26952301360,3220,3220,3220,3220,0
|
|
20250220,192000,26952301360,3220,3220,3220,3220,0
|
|
20250220,191900,26952301360,3220,3220,3220,3220,0
|
|
20250220,191800,26952301360,3220,3220,3220,3220,0
|
|
20250220,191700,26952301360,3220,3220,3220,3220,0
|
|
20250220,191600,26952301360,3220,3220,3220,3220,0
|
|
20250220,191500,26952301360,3220,3220,3220,3220,0
|
|
20250220,191400,26952301360,3220,3220,3220,3220,0
|
|
20250220,191300,26952301360,3220,3220,3220,3220,0
|
|
20250220,191200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,191100,26952301360,3220,3220,3220,3220,0
|
|
20250220,191000,26952301360,3220,3220,3220,3220,0
|
|
20250220,190900,26952301360,3220,3220,3220,3220,0
|
|
20250220,190800,26952301360,3220,3220,3220,3220,0
|
|
20250220,190700,26952301360,3220,3220,3220,3220,0
|
|
20250220,190600,26952301360,3220,3220,3220,3220,0
|
|
20250220,190500,26952301360,3220,3220,3220,3220,0
|
|
20250220,190400,26952301360,3220,3220,3220,3220,0
|
|
20250220,190300,26952301360,3220,3220,3220,3220,0
|
|
20250220,190200,26952301360,3220,3220,3220,3220,0
|
|
20250220,190100,26952301360,3220,3220,3220,3220,0
|
|
20250220,190000,26952301360,3220,3220,3220,3220,0
|
|
20250220,185900,26952301360,3220,3220,3220,3220,0
|
|
20250220,185800,26952301360,3220,3220,3220,3220,0
|
|
20250220,185700,26952301360,3220,3220,3220,3220,0
|
|
20250220,185600,26952301360,3220,3220,3220,3220,0
|
|
20250220,185500,26952301360,3220,3220,3220,3220,0
|
|
20250220,185400,26952301360,3220,3220,3220,3220,0
|
|
20250220,185300,26952301360,3220,3220,3220,3220,0
|
|
20250220,185200,26952301360,3220,3220,3220,3220,0
|
|
20250220,185100,26952301360,3220,3220,3220,3220,0
|
|
20250220,185000,26952301360,3220,3220,3220,3220,0
|
|
20250220,184900,26952301360,3220,3220,3220,3220,0
|
|
20250220,184800,26952301360,3220,3220,3220,3220,0
|
|
20250220,184700,26952301360,3220,3220,3220,3220,0
|
|
20250220,184600,26952301360,3220,3220,3220,3220,0
|
|
20250220,184500,26952301360,3220,3220,3220,3220,0
|
|
20250220,184400,26952301360,3220,3220,3220,3220,0
|
|
20250220,184300,26952301360,3220,3220,3220,3220,0
|
|
20250220,184200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,184100,26952301360,3220,3220,3220,3220,0
|
|
20250220,184000,26952301360,3220,3220,3220,3220,0
|
|
20250220,183900,26952301360,3220,3220,3220,3220,0
|
|
20250220,183800,26952301360,3220,3220,3220,3220,0
|
|
20250220,183700,26952301360,3220,3220,3220,3220,0
|
|
20250220,183600,26952301360,3220,3220,3220,3220,0
|
|
20250220,183500,26952301360,3220,3220,3220,3220,0
|
|
20250220,183400,26952301360,3220,3220,3220,3220,0
|
|
20250220,183300,26952301360,3220,3220,3220,3220,0
|
|
20250220,183200,26952301360,3220,3220,3220,3220,0
|
|
20250220,183100,26952301360,3220,3220,3220,3220,0
|
|
20250220,183000,26952301360,3220,3220,3220,3220,0
|
|
20250220,182900,26952301360,3220,3220,3220,3220,0
|
|
20250220,182800,26952301360,3220,3220,3220,3220,0
|
|
20250220,182700,26952301360,3220,3220,3220,3220,0
|
|
20250220,182600,26952301360,3220,3220,3220,3220,0
|
|
20250220,182500,26952301360,3220,3220,3220,3220,0
|
|
20250220,182400,26952301360,3220,3220,3220,3220,0
|
|
20250220,182300,26952301360,3220,3220,3220,3220,0
|
|
20250220,182200,26952301360,3220,3220,3220,3220,0
|
|
20250220,182100,26952301360,3220,3220,3220,3220,0
|
|
20250220,182000,26952301360,3220,3220,3220,3220,0
|
|
20250220,181900,26952301360,3220,3220,3220,3220,0
|
|
20250220,181800,26952301360,3220,3220,3220,3220,0
|
|
20250220,181700,26952301360,3220,3220,3220,3220,0
|
|
20250220,181600,26952301360,3220,3220,3220,3220,0
|
|
20250220,181500,26952301360,3220,3220,3220,3220,0
|
|
20250220,181400,26952301360,3220,3220,3220,3220,0
|
|
20250220,181300,26952301360,3220,3220,3220,3220,0
|
|
20250220,181200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,181100,26952301360,3220,3220,3220,3220,0
|
|
20250220,181000,26952301360,3220,3220,3220,3220,0
|
|
20250220,180900,26952301360,3220,3220,3220,3220,0
|
|
20250220,180800,26952301360,3220,3220,3220,3220,0
|
|
20250220,180700,26952301360,3220,3220,3220,3220,0
|
|
20250220,180600,26952301360,3220,3220,3220,3220,0
|
|
20250220,180500,26952301360,3220,3220,3220,3220,0
|
|
20250220,180400,26952301360,3220,3220,3220,3220,0
|
|
20250220,180300,26952301360,3220,3220,3220,3220,0
|
|
20250220,180200,26952301360,3220,3220,3220,3220,0
|
|
20250220,180100,26952301360,3220,3220,3220,3220,0
|
|
20250220,180000,26952301360,3220,3220,3220,3220,0
|
|
20250220,175900,26952301360,3220,3220,3220,3220,0
|
|
20250220,175800,26952301360,3220,3220,3220,3220,0
|
|
20250220,175700,26952301360,3220,3220,3220,3220,0
|
|
20250220,175600,26952301360,3220,3220,3220,3220,0
|
|
20250220,175500,26952301360,3220,3220,3220,3220,0
|
|
20250220,175400,26952301360,3220,3220,3220,3220,0
|
|
20250220,175300,26952301360,3220,3220,3220,3220,0
|
|
20250220,175200,26952301360,3220,3220,3220,3220,0
|
|
20250220,175100,26952301360,3220,3220,3220,3220,0
|
|
20250220,175000,26952301360,3220,3220,3220,3220,0
|
|
20250220,174900,26952301360,3220,3220,3220,3220,0
|
|
20250220,174800,26952301360,3220,3220,3220,3220,0
|
|
20250220,174700,26952301360,3220,3220,3220,3220,0
|
|
20250220,174600,26952301360,3220,3220,3220,3220,0
|
|
20250220,174500,26952301360,3220,3220,3220,3220,0
|
|
20250220,174400,26952301360,3220,3220,3220,3220,0
|
|
20250220,174300,26952301360,3220,3220,3220,3220,0
|
|
20250220,174200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,174100,26952301360,3220,3220,3220,3220,0
|
|
20250220,174000,26952301360,3220,3220,3220,3220,0
|
|
20250220,173900,26952301360,3220,3220,3220,3220,0
|
|
20250220,173800,26952301360,3220,3220,3220,3220,0
|
|
20250220,173700,26952301360,3220,3220,3220,3220,0
|
|
20250220,173600,26952301360,3220,3220,3220,3220,0
|
|
20250220,173500,26952301360,3220,3220,3220,3220,0
|
|
20250220,173400,26952301360,3220,3220,3220,3220,0
|
|
20250220,173300,26952301360,3220,3220,3220,3220,0
|
|
20250220,173200,26952301360,3220,3220,3220,3220,0
|
|
20250220,173100,26952301360,3220,3220,3220,3220,0
|
|
20250220,173000,26952301360,3220,3220,3220,3220,0
|
|
20250220,172900,26952301360,3220,3220,3220,3220,0
|
|
20250220,172800,26952301360,3220,3220,3220,3220,0
|
|
20250220,172700,26952301360,3220,3220,3220,3220,0
|
|
20250220,172600,26952301360,3220,3220,3220,3220,0
|
|
20250220,172500,26952301360,3220,3220,3220,3220,0
|
|
20250220,172400,26952301360,3220,3220,3220,3220,0
|
|
20250220,172300,26952301360,3220,3220,3220,3220,0
|
|
20250220,172200,26952301360,3220,3220,3220,3220,0
|
|
20250220,172100,26952301360,3220,3220,3220,3220,0
|
|
20250220,172000,26952301360,3220,3220,3220,3220,0
|
|
20250220,171900,26952301360,3220,3220,3220,3220,0
|
|
20250220,171800,26952301360,3220,3220,3220,3220,0
|
|
20250220,171700,26952301360,3220,3220,3220,3220,0
|
|
20250220,171600,26952301360,3220,3220,3220,3220,0
|
|
20250220,171500,26952301360,3220,3220,3220,3220,0
|
|
20250220,171400,26952301360,3220,3220,3220,3220,0
|
|
20250220,171300,26952301360,3220,3220,3220,3220,0
|
|
20250220,171200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,171100,26952301360,3220,3220,3220,3220,0
|
|
20250220,171000,26952301360,3220,3220,3220,3220,0
|
|
20250220,170900,26952301360,3220,3220,3220,3220,0
|
|
20250220,170800,26952301360,3220,3220,3220,3220,0
|
|
20250220,170700,26952301360,3220,3220,3220,3220,0
|
|
20250220,170600,26952301360,3220,3220,3220,3220,0
|
|
20250220,170500,26952301360,3220,3220,3220,3220,0
|
|
20250220,170400,26952301360,3220,3220,3220,3220,0
|
|
20250220,170300,26952301360,3220,3220,3220,3220,0
|
|
20250220,170200,26952301360,3220,3220,3220,3220,0
|
|
20250220,170100,26952301360,3220,3220,3220,3220,0
|
|
20250220,170000,26952301360,3220,3220,3220,3220,0
|
|
20250220,165900,26952301360,3220,3220,3220,3220,0
|
|
20250220,165800,26952301360,3220,3220,3220,3220,0
|
|
20250220,165700,26952301360,3220,3220,3220,3220,0
|
|
20250220,165600,26952301360,3220,3220,3220,3220,0
|
|
20250220,165500,26952301360,3220,3220,3220,3220,0
|
|
20250220,165400,26952301360,3220,3220,3220,3220,0
|
|
20250220,165300,26952301360,3220,3220,3220,3220,0
|
|
20250220,165200,26952301360,3220,3220,3220,3220,0
|
|
20250220,165100,26952301360,3220,3220,3220,3220,0
|
|
20250220,165000,26952301360,3220,3220,3220,3220,0
|
|
20250220,164900,26952301360,3220,3220,3220,3220,0
|
|
20250220,164800,26952301360,3220,3220,3220,3220,0
|
|
20250220,164700,26952301360,3220,3220,3220,3220,0
|
|
20250220,164600,26952301360,3220,3220,3220,3220,0
|
|
20250220,164500,26952301360,3220,3220,3220,3220,0
|
|
20250220,164400,26952301360,3220,3220,3220,3220,0
|
|
20250220,164300,26952301360,3220,3220,3220,3220,0
|
|
20250220,164200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,164100,26952301360,3220,3220,3220,3220,0
|
|
20250220,164000,26952301360,3220,3220,3220,3220,0
|
|
20250220,163900,26952301360,3220,3220,3220,3220,0
|
|
20250220,163800,26952301360,3220,3220,3220,3220,0
|
|
20250220,163700,26952301360,3220,3220,3220,3220,0
|
|
20250220,163600,26952301360,3220,3220,3220,3220,0
|
|
20250220,163500,26952301360,3220,3220,3220,3220,0
|
|
20250220,163400,26952301360,3220,3220,3220,3220,0
|
|
20250220,163300,26952301360,3220,3220,3220,3220,0
|
|
20250220,163200,26952301360,3220,3220,3220,3220,0
|
|
20250220,163100,26952301360,3220,3220,3220,3220,0
|
|
20250220,163000,26952301360,3220,3220,3220,3220,0
|
|
20250220,162900,26952301360,3220,3220,3220,3220,0
|
|
20250220,162800,26952301360,3220,3220,3220,3220,0
|
|
20250220,162700,26952301360,3220,3220,3220,3220,0
|
|
20250220,162600,26952301360,3220,3220,3220,3220,0
|
|
20250220,162500,26952301360,3220,3220,3220,3220,0
|
|
20250220,162400,26952301360,3220,3220,3220,3220,0
|
|
20250220,162300,26952301360,3220,3220,3220,3220,0
|
|
20250220,162200,26952301360,3220,3220,3220,3220,0
|
|
20250220,162100,26952301360,3220,3220,3220,3220,0
|
|
20250220,162000,26952301360,3220,3220,3220,3220,0
|
|
20250220,161900,26952301360,3220,3220,3220,3220,0
|
|
20250220,161800,26952301360,3220,3220,3220,3220,0
|
|
20250220,161700,26952301360,3220,3220,3220,3220,0
|
|
20250220,161600,26952301360,3220,3220,3220,3220,0
|
|
20250220,161500,26952301360,3220,3220,3220,3220,0
|
|
20250220,161400,26952301360,3220,3220,3220,3220,0
|
|
20250220,161300,26952301360,3220,3220,3220,3220,0
|
|
20250220,161200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,161100,26952301360,3220,3220,3220,3220,0
|
|
20250220,161000,26952301360,3220,3220,3220,3220,0
|
|
20250220,160900,26952301360,3220,3220,3220,3220,0
|
|
20250220,160800,26952301360,3220,3220,3220,3220,0
|
|
20250220,160700,26952301360,3220,3220,3220,3220,0
|
|
20250220,160600,26952301360,3220,3220,3220,3220,0
|
|
20250220,160500,26952301360,3220,3220,3220,3220,0
|
|
20250220,160400,26952301360,3220,3220,3220,3220,0
|
|
20250220,160300,26952301360,3220,3220,3220,3220,0
|
|
20250220,160200,26952301360,3220,3220,3220,3220,0
|
|
20250220,160100,26952301360,3220,3220,3220,3220,0
|
|
20250220,160000,26952301360,3220,3220,3220,3220,0
|
|
20250220,155900,26952301360,3220,3220,3220,3220,0
|
|
20250220,155800,26952301360,3220,3220,3220,3220,0
|
|
20250220,155700,26952301360,3220,3220,3220,3220,0
|
|
20250220,155600,26952301360,3220,3220,3220,3220,0
|
|
20250220,155500,26952301360,3220,3220,3220,3220,0
|
|
20250220,155400,26952301360,3220,3220,3220,3220,0
|
|
20250220,155300,26952301360,3220,3220,3220,3220,0
|
|
20250220,155200,26952301360,3220,3220,3220,3220,0
|
|
20250220,155100,26952301360,3220,3220,3220,3220,0
|
|
20250220,155000,26952301360,3220,3220,3220,3220,0
|
|
20250220,154900,26952301360,3220,3220,3220,3220,0
|
|
20250220,154800,26952301360,3220,3220,3220,3220,0
|
|
20250220,154700,26952301360,3220,3220,3220,3220,0
|
|
20250220,154600,26952301360,3220,3220,3220,3220,0
|
|
20250220,154500,26952301360,3220,3220,3220,3220,0
|
|
20250220,154400,26952301360,3220,3220,3220,3220,0
|
|
20250220,154300,26952301360,3220,3220,3220,3220,0
|
|
20250220,154200,26952301360,3220,3220,3220,3220,13581
|
|
20250220,154100,26952301360,3220,3220,3220,3220,0
|
|
20250220,154000,26952301360,3220,3220,3220,3220,0
|
|
20250220,153900,26952301360,3220,3220,3220,3220,0
|
|
20250220,153800,26952301360,3220,3220,3220,3220,0
|
|
20250220,153700,26952301360,3220,3220,3220,3220,0
|
|
20250220,153600,26952301360,3220,3220,3220,3220,0
|
|
20250220,153500,26952301360,3220,3220,3220,3220,0
|
|
20250220,153400,26952301360,3220,3220,3220,3220,0
|
|
20250220,153300,26952301360,3220,3220,3220,3220,0
|
|
20250220,153200,26952301360,3220,3220,3220,3220,0
|
|
20250220,153100,26952301360,3220,3220,3220,3220,0
|
|
20250220,153000,26952301360,3220,3220,3220,3220,13581
|
|
20250220,152900,26908570540,3220,3220,3220,3220,0
|
|
20250220,152800,26908570540,3220,3220,3220,3220,0
|
|
20250220,152700,26908570540,3220,3220,3220,3220,0
|
|
20250220,152600,26908570540,3220,3220,3220,3220,0
|
|
20250220,152500,26908570540,3220,3220,3220,3220,0
|
|
20250220,152400,26908570540,3220,3220,3220,3220,0
|
|
20250220,152300,26908570540,3220,3220,3220,3220,0
|
|
20250220,152200,26908570540,3220,3220,3220,3220,0
|
|
20250220,152100,26908570540,3220,3220,3220,3220,0
|
|
20250220,152000,26908570540,3220,3220,3220,3220,0
|
|
20250220,151900,26908570540,3220,3220,3220,3220,1923
|
|
20250220,151800,26902378480,3220,3220,3220,3220,5497
|
|
20250220,151700,26884678140,3220,3220,3220,3220,1079
|
|
20250220,151600,26881203760,3220,3220,3220,3220,6455
|
|
20250220,151500,26860418660,3220,3220,3220,3220,2086
|
|
20250220,151400,26853701740,3220,3220,3220,3220,1486
|
|
20250220,151300,26848916820,3220,3220,3220,3220,1091
|
|
20250220,151200,26845403800,3220,3220,3220,3220,3225
|
|
20250220,151100,26835019300,3220,3220,3220,3220,3014
|
|
20250220,151000,26825314220,3220,3220,3220,3165,193107
|
|
20250220,150900,26206630525,3220,3220,3220,3220,43754
|
|
20250220,150800,26065742645,3220,3220,3220,3220,132082
|
|
20250220,150700,25640438605,3220,3220,3220,3220,26069
|
|
20250220,150600,25556496425,3220,3220,3220,3220,30598
|
|
20250220,150500,25457970865,3220,3185,3220,3170,275324
|
|
20250220,150400,24574082945,3185,3205,3210,3145,172561
|
|
20250220,150300,24025480715,3205,3105,3220,3090,688675
|
|
20250220,150200,21824431160,3105,3080,3160,3080,193458
|
|
20250220,150100,21221433750,3080,3085,3115,3040,208322
|
|
20250220,150000,20578924340,3130,3130,3130,3130,0
|
|
20250220,145900,20578924340,3130,3110,3130,3100,86157
|
|
20250220,145800,20309943780,3120,3030,3125,3020,178865
|
|
20250220,145700,19759209910,3025,3050,3055,3005,76419
|
|
20250220,145600,19527870245,3050,2970,3100,2965,266577
|
|
20250220,145500,18724195075,2975,2930,2995,2930,140942
|
|
20250220,145400,18306404015,2930,2925,2945,2925,16772
|
|
20250220,145300,18257214745,2925,2915,2945,2910,25430
|
|
20250220,145200,18182596540,2915,2915,2945,2905,53002
|
|
20250220,145100,18027292925,2915,2910,2915,2900,6957
|
|
20250220,145000,18007063755,2905,2915,2920,2905,4356
|
|
20250220,144900,17994378075,2915,2895,2920,2895,9746
|
|
20250220,144800,17966019630,2895,2900,2905,2895,3445
|
|
20250220,144700,17956030535,2900,2900,2905,2890,11492
|
|
20250220,144600,17922731470,2895,2905,2910,2885,18180
|
|
20250220,144500,17869991340,2910,2875,2920,2875,20219
|
|
20250220,144400,17811212895,2875,2885,2885,2865,20451
|
|
20250220,144300,17752480105,2885,2895,2900,2885,16324
|
|
20250220,144200,17705286535,2900,2910,2910,2900,7245
|
|
20250220,144100,17684251075,2915,2910,2915,2905,7087
|
|
20250220,144000,17663632955,2915,2900,2915,2895,7824
|
|
20250220,143900,17640894360,2890,2910,2920,2890,27762
|
|
20250220,143800,17560429195,2910,2910,2925,2895,17497
|
|
20250220,143700,17509649345,2905,2900,2930,2900,25699
|
|
20250220,143600,17434636520,2900,2900,2940,2895,39148
|
|
20250220,143500,17320528795,2900,2890,2910,2880,20736
|
|
20250220,143400,17260592620,2895,2895,2950,2890,69203
|
|
20250220,143300,17058077220,2905,2900,2905,2890,10533
|
|
20250220,143200,17027568355,2900,2895,2905,2885,22303
|
|
20250220,143100,16962977915,2895,2845,2895,2845,15686
|
|
20250220,143000,16917928685,2845,2855,2860,2845,5053
|
|
20250220,142900,16903507840,2855,2860,2865,2855,12268
|
|
20250220,142800,16868408615,2855,2855,2875,2850,11592
|
|
20250220,142700,16835266985,2855,2875,2875,2855,13131
|
|
20250220,142600,16797661800,2870,2860,2875,2840,15182
|
|
20250220,142500,16754300695,2855,2870,2885,2850,14181
|
|
20250220,142400,16713712565,2870,2865,2890,2860,37685
|
|
20250220,142300,16605444490,2865,2880,2940,2855,181878
|
|
20250220,142200,16078121105,2880,2870,2885,2855,21232
|
|
20250220,142100,16017121355,2865,2855,2865,2835,14300
|
|
20250220,142000,15976360640,2855,2870,2870,2855,21065
|
|
20250220,141900,15916059350,2865,2870,2875,2865,17195
|
|
20250220,141800,15866721135,2870,2850,2880,2845,34771
|
|
20250220,141700,15767116240,2845,2850,2850,2840,13622
|
|
20250220,141600,15728319675,2850,2840,2850,2830,16856
|
|
20250220,141500,15680442550,2840,2830,2845,2830,13156
|
|
20250220,141400,15643131190,2830,2830,2830,2825,7791
|
|
20250220,141300,15621106755,2825,2830,2835,2825,8008
|
|
20250220,141200,15598440690,2830,2810,2840,2810,10988
|
|
20250220,141100,15567397065,2810,2815,2820,2810,6443
|
|
20250220,141000,15549247130,2815,2815,2825,2810,9364
|
|
20250220,140900,15522866955,2805,2825,2825,2805,17403
|
|
20250220,140800,15473939525,2825,2840,2840,2815,8758
|
|
20250220,140700,15449209910,2840,2825,2850,2800,57550
|
|
20250220,140600,15286414600,2825,2825,2840,2825,35755
|
|
20250220,140500,15185116755,2830,2810,2830,2810,25972
|
|
20250220,140400,15111887665,2810,2795,2820,2790,35435
|
|
20250220,140300,15012596255,2790,2810,2820,2785,48555
|
|
20250220,140200,14876062035,2810,2775,2810,2770,40947
|
|
20250220,140100,14761759985,2770,2770,2775,2765,11668
|
|
20250220,140000,14729435560,2770,2750,2770,2750,32159
|
|
20250220,135900,14640575725,2745,2745,2760,2735,6654
|
|
20250220,135800,14622256700,2735,2735,2735,2735,1499
|
|
20250220,135700,14618156935,2735,2745,2745,2735,8
|
|
20250220,135600,14618135035,2735,2735,2745,2735,57
|
|
20250220,135500,14617978900,2735,2735,2735,2735,359
|
|
20250220,135400,14616997035,2745,2745,2745,2745,2137
|
|
20250220,135300,14611130970,2755,2760,2765,2745,9383
|
|
20250220,135200,14585245525,2760,2745,2760,2740,17418
|
|
20250220,135100,14537351435,2745,2710,2745,2710,4477
|
|
20250220,135000,14525120955,2720,2710,2720,2710,698
|
|
20250220,134900,14523223325,2710,2705,2720,2705,10893
|
|
20250220,134800,14493695470,2705,2710,2710,2705,802
|
|
20250220,134700,14491522060,2720,2720,2720,2720,3
|
|
20250220,134600,14491513900,2720,2705,2720,2705,1492
|
|
20250220,134500,14487466835,2710,2710,2710,2710,0
|
|
20250220,134400,14487466835,2710,2710,2710,2710,863
|
|
20250220,134300,14485128105,2710,2710,2710,2710,766
|
|
20250220,134200,14483052245,2710,2710,2710,2710,0
|
|
20250220,134100,14483052245,2710,2710,2710,2710,557
|
|
20250220,134000,14481542775,2720,2720,2720,2710,703
|
|
20250220,133900,14479634615,2720,2720,2720,2720,1274
|
|
20250220,133800,14476169335,2720,2705,2720,2705,102
|
|
20250220,133700,14475893395,2705,2700,2705,2700,3858
|
|
20250220,133600,14465457525,2700,2720,2720,2695,46
|
|
20250220,133500,14465332815,2720,2695,2720,2695,714
|
|
20250220,133400,14463398600,2695,2695,2695,2695,2412
|
|
20250220,133300,14456898260,2695,2695,2695,2695,300
|
|
20250220,133200,14456089760,2705,2700,2705,2695,1752
|
|
20250220,133100,14451360610,2700,2695,2705,2695,570
|
|
20250220,133000,14449819030,2710,2710,2710,2705,1003
|
|
20250220,132900,14447105900,2710,2700,2710,2695,6172
|
|
20250220,132800,14430451670,2700,2700,2700,2700,390
|
|
20250220,132700,14429398670,2700,2715,2715,2700,1460
|
|
20250220,132600,14425447275,2715,2720,2720,2715,357
|
|
20250220,132500,14424478015,2720,2710,2720,2710,434
|
|
20250220,132400,14423298140,2715,2715,2715,2715,1585
|
|
20250220,132300,14418994865,2715,2720,2720,2715,4
|
|
20250220,132200,14418983990,2715,2715,2720,2710,1587
|
|
20250220,132100,14414678965,2705,2705,2705,2705,280
|
|
20250220,132000,14413921565,2700,2700,2700,2700,30
|
|
20250220,131900,14413840565,2700,2700,2700,2700,21
|
|
20250220,131800,14413783865,2720,2715,2720,2715,100
|
|
20250220,131700,14413511895,2700,2700,2700,2700,5
|
|
20250220,131600,14413498395,2700,2700,2700,2700,1
|
|
20250220,131500,14413495695,2720,2705,2720,2705,2913
|
|
20250220,131400,14405576195,2710,2700,2710,2700,706
|
|
20250220,131300,14403669940,2705,2695,2705,2695,278
|
|
20250220,131200,14402919390,2685,2705,2705,2685,23758
|
|
20250220,131100,14338899940,2705,2705,2705,2705,2085
|
|
20250220,131000,14333260015,2705,2705,2710,2705,3236
|
|
20250220,130900,14324505385,2705,2710,2710,2700,8090
|
|
20250220,130800,14302662235,2700,2705,2710,2700,2167
|
|
20250220,130700,14296801010,2715,2710,2715,2705,7217
|
|
20250220,130600,14277267285,2715,2725,2725,2710,10002
|
|
20250220,130500,14250133550,2720,2720,2725,2720,901
|
|
20250220,130400,14247682080,2720,2720,2720,2720,903
|
|
20250220,130300,14245225920,2730,2730,2730,2730,5
|
|
20250220,130200,14245212270,2730,2730,2730,2730,440
|
|
20250220,130100,14244011070,2730,2725,2730,2715,1312
|
|
20250220,130000,14240440085,2725,2725,2730,2725,21
|
|
20250220,125900,14240382810,2725,2720,2725,2720,134
|
|
20250220,125800,14240018215,2720,2715,2720,2715,3553
|
|
20250220,125700,14230371810,2715,2720,2720,2715,1824
|
|
20250220,125600,14225412090,2720,2715,2720,2715,2681
|
|
20250220,125500,14218132525,2715,2720,2720,2715,1850
|
|
20250220,125400,14213100775,2730,2720,2730,2720,70
|
|
20250220,125300,14212910365,2720,2720,2730,2720,203
|
|
20250220,125200,14212357955,2730,2725,2730,2720,26568
|
|
20250220,125100,14139965490,2725,2730,2730,2725,3046
|
|
20250220,125000,14131659855,2735,2735,2735,2730,1273
|
|
20250220,124900,14128180700,2735,2735,2735,2735,9
|
|
20250220,124800,14128156085,2735,2735,2735,2735,10
|
|
20250220,124700,14128128735,2735,2740,2740,2735,591
|
|
20250220,124600,14126511895,2735,2735,2740,2735,304
|
|
20250220,124500,14125680405,2735,2735,2735,2735,564
|
|
20250220,124400,14124137865,2740,2740,2740,2740,260
|
|
20250220,124300,14123425465,2735,2735,2735,2735,2010
|
|
20250220,124200,14117928115,2735,2735,2735,2735,10
|
|
20250220,124100,14117900765,2735,2725,2735,2725,708
|
|
20250220,124000,14115971445,2735,2735,2735,2735,18
|
|
20250220,123900,14115922215,2725,2730,2730,2725,903
|
|
20250220,123800,14113457060,2740,2740,2740,2735,1204
|
|
20250220,123700,14110164095,2745,2745,2745,2745,10
|
|
20250220,123600,14110136645,2745,2740,2745,2740,951
|
|
20250220,123500,14107529415,2740,2745,2745,2735,554
|
|
20250220,123400,14106010475,2745,2745,2745,2745,5
|
|
20250220,123300,14105996750,2745,2745,2745,2745,7
|
|
20250220,123200,14105977535,2745,2740,2745,2740,383
|
|
20250220,123100,14104927850,2740,2750,2750,2740,874
|
|
20250220,123000,14102532865,2745,2750,2750,2740,2193
|
|
20250220,122900,14096515460,2740,2750,2750,2740,937
|
|
20250220,122800,14093945205,2750,2745,2755,2745,4560
|
|
20250220,122700,14081406005,2750,2750,2750,2745,813
|
|
20250220,122600,14079170765,2750,2750,2750,2745,1615
|
|
20250220,122500,14074729565,2750,2750,2750,2750,408
|
|
20250220,122400,14073607565,2750,2750,2750,2740,364
|
|
20250220,122300,14072607155,2750,2735,2750,2735,2837
|
|
20250220,122200,14064818255,2740,2730,2740,2730,345
|
|
20250220,122100,14063872965,2730,2740,2740,2730,36
|
|
20250220,122000,14063774675,2740,2735,2740,2730,1497
|
|
20250220,121900,14059680465,2730,2735,2735,2730,259
|
|
20250220,121800,14058973380,2730,2735,2735,2730,536
|
|
20250220,121700,14057509815,2735,2735,2735,2735,307
|
|
20250220,121600,14056670170,2735,2725,2735,2725,388
|
|
20250220,121500,14055609200,2735,2740,2740,2725,96
|
|
20250220,121400,14055346200,2745,2745,2745,2745,8
|
|
20250220,121300,14055324240,2745,2745,2745,2720,4859
|
|
20250220,121200,14042076195,2745,2750,2750,2730,1109
|
|
20250220,121100,14039045460,2750,2750,2750,2730,3438
|
|
20250220,121000,14029618410,2750,2750,2750,2740,6398
|
|
20250220,120900,14012036950,2750,2725,2750,2725,23260
|
|
20250220,120800,13948489510,2725,2725,2725,2725,523
|
|
20250220,120700,13947064335,2725,2720,2725,2715,381
|
|
20250220,120600,13946028510,2720,2710,2720,2710,4531
|
|
20250220,120500,13933728440,2715,2715,2715,2715,196
|
|
20250220,120400,13933196300,2715,2715,2715,2715,718
|
|
20250220,120300,13931246930,2715,2710,2715,2710,983
|
|
20250220,120200,13928581115,2710,2710,2720,2710,3453
|
|
20250220,120100,13919223435,2720,2710,2725,2710,192
|
|
20250220,120000,13918701355,2725,2725,2725,2710,291
|
|
20250220,115900,13917911890,2710,2725,2725,2710,5084
|
|
20250220,115800,13904115050,2725,2720,2725,2715,3325
|
|
20250220,115700,13895074790,2720,2730,2730,2720,3556
|
|
20250220,115600,13885398085,2730,2725,2730,2725,542
|
|
20250220,115500,13883920790,2735,2725,2735,2725,111
|
|
20250220,115400,13883617325,2725,2735,2735,2725,2
|
|
20250220,115300,13883611865,2735,2730,2735,2730,7
|
|
20250220,115200,13883592740,2735,2730,2735,2725,1325
|
|
20250220,115100,13879974585,2725,2720,2725,2720,6
|
|
20250220,115000,13879958240,2720,2730,2730,2715,558
|
|
20250220,114900,13878435550,2730,2730,2740,2715,2826
|
|
20250220,114800,13870745710,2730,2720,2730,2720,1365
|
|
20250220,114700,13867024390,2720,2730,2735,2720,4076
|
|
20250220,114600,13855930140,2735,2735,2740,2730,2519
|
|
20250220,114500,13849050575,2740,2740,2745,2740,229
|
|
20250220,114400,13848422135,2735,2745,2745,2735,3585
|
|
20250220,114300,13838617140,2745,2745,2745,2745,364
|
|
20250220,114200,13837617960,2745,2755,2755,2740,2753
|
|
20250220,114100,13830055610,2755,2740,2755,2740,5198
|
|
20250220,114000,13815772500,2745,2745,2750,2735,7213
|
|
20250220,113900,13796005000,2745,2745,2745,2740,2099
|
|
20250220,113800,13790250030,2745,2740,2745,2740,4725
|
|
20250220,113700,13777302830,2740,2745,2745,2735,1761
|
|
20250220,113600,13772486325,2735,2740,2745,2735,1981
|
|
20250220,113500,13767062345,2740,2740,2740,2730,731
|
|
20250220,113400,13765060940,2740,2735,2740,2735,878
|
|
20250220,113300,13762659590,2735,2730,2735,2725,555
|
|
20250220,113200,13761145660,2720,2735,2735,2720,1373
|
|
20250220,113100,13757400155,2735,2735,2735,2735,90
|
|
20250220,113000,13757154005,2720,2735,2735,2720,1010
|
|
20250220,112900,13754405010,2735,2730,2735,2725,1028
|
|
20250220,112800,13751601690,2730,2730,2735,2730,468
|
|
20250220,112700,13750323795,2725,2720,2730,2720,497
|
|
20250220,112600,13748970270,2730,2720,2730,2720,218
|
|
20250220,112500,13748377280,2720,2725,2730,2720,2457
|
|
20250220,112400,13741688110,2725,2730,2730,2725,1542
|
|
20250220,112300,13737486150,2730,2730,2730,2730,644
|
|
20250220,112200,13735728030,2730,2720,2735,2720,1570
|
|
20250220,112100,13731446575,2715,2730,2730,2715,7773
|
|
20250220,112000,13710289315,2730,2740,2740,2730,1340
|
|
20250220,111900,13706620175,2740,2740,2740,2740,106
|
|
20250220,111800,13706329735,2740,2730,2740,2730,568
|
|
20250220,111700,13704778995,2730,2740,2740,2730,3724
|
|
20250220,111600,13694603320,2740,2740,2740,2735,1783
|
|
20250220,111500,13689718690,2745,2750,2750,2740,2453
|
|
20250220,111400,13682983615,2755,2745,2755,2745,12243
|
|
20250220,111300,13649372825,2745,2750,2755,2745,3246
|
|
20250220,111200,13640462375,2745,2750,2755,2745,6393
|
|
20250220,111100,13622873205,2750,2715,2750,2715,18898
|
|
20250220,111000,13571300220,2715,2710,2720,2710,4243
|
|
20250220,110900,13559789510,2710,2710,2710,2710,617
|
|
20250220,110800,13558117440,2715,2720,2720,2710,6041
|
|
20250220,110700,13541729825,2720,2720,2725,2715,246
|
|
20250220,110600,13541060750,2720,2730,2730,2720,2740
|
|
20250220,110500,13533604775,2730,2720,2730,2720,12148
|
|
20250220,110400,13500559815,2705,2720,2720,2705,4471
|
|
20250220,110300,13488447880,2720,2715,2720,2710,3914
|
|
20250220,110200,13477809090,2715,2735,2735,2715,6937
|
|
20250220,110100,13458925365,2730,2720,2735,2720,2262
|
|
20250220,110000,13452752110,2720,2740,2745,2720,7490
|
|
20250220,105900,13432343385,2740,2735,2745,2730,4126
|
|
20250220,105800,13421040720,2735,2745,2755,2735,6272
|
|
20250220,105700,13403872050,2745,2745,2755,2745,1150
|
|
20250220,105600,13400712755,2745,2745,2755,2745,458
|
|
20250220,105500,13399455500,2755,2755,2755,2745,2612
|
|
20250220,105400,13392261770,2755,2755,2770,2755,7717
|
|
20250220,105300,13370960200,2755,2730,2755,2730,6031
|
|
20250220,105200,13354415690,2740,2750,2750,2730,2012
|
|
20250220,105100,13348906690,2750,2750,2755,2725,3955
|
|
20250220,105000,13338052090,2745,2740,2745,2720,7148
|
|
20250220,104900,13318514035,2740,2755,2755,2740,4578
|
|
20250220,104800,13305934380,2760,2755,2765,2745,10741
|
|
20250220,104700,13276359165,2760,2760,2760,2755,1083
|
|
20250220,104600,13273374880,2765,2775,2775,2760,4830
|
|
20250220,104500,13259994385,2770,2765,2775,2765,5680
|
|
20250220,104400,13244254940,2770,2770,2775,2760,5652
|
|
20250220,104300,13228596105,2770,2750,2780,2750,32805
|
|
20250220,104200,13137862790,2755,2760,2760,2755,1555
|
|
20250220,104100,13133577025,2760,2755,2760,2750,8987
|
|
20250220,104000,13108820515,2755,2755,2765,2755,8726
|
|
20250220,103900,13084731100,2760,2755,2765,2750,18215
|
|
20250220,103800,13034432650,2755,2740,2760,2730,46128
|
|
20250220,103700,12907827315,2740,2710,2740,2710,7552
|
|
20250220,103600,12887263905,2720,2715,2720,2705,5761
|
|
20250220,103500,12871627285,2720,2720,2725,2715,3926
|
|
20250220,103400,12860949790,2720,2725,2740,2720,20807
|
|
20250220,103300,12804177485,2720,2735,2735,2715,5143
|
|
20250220,103200,12790176250,2720,2720,2735,2705,19976
|
|
20250220,103100,12735817555,2720,2700,2720,2700,8016
|
|
20250220,103000,12714074870,2700,2705,2705,2695,4914
|
|
20250220,102900,12700790805,2710,2705,2720,2690,23366
|
|
20250220,102800,12637612255,2700,2705,2710,2700,6067
|
|
20250220,102700,12621194680,2705,2700,2710,2695,12720
|
|
20250220,102600,12586825290,2705,2705,2710,2690,13602
|
|
20250220,102500,12550117925,2705,2660,2750,2660,106139
|
|
20250220,102400,12262880485,2655,2620,2690,2615,74159
|
|
20250220,102300,12066031330,2620,2610,2620,2605,4676
|
|
20250220,102200,12053805580,2605,2615,2620,2605,3589
|
|
20250220,102100,12044415150,2600,2610,2615,2600,11715
|
|
20250220,102000,12013910275,2610,2590,2615,2590,9798
|
|
20250220,101900,11988440385,2585,2600,2600,2585,4776
|
|
20250220,101800,11976061575,2600,2595,2600,2580,8499
|
|
20250220,101700,11954075710,2590,2585,2600,2585,5082
|
|
20250220,101600,11940878500,2590,2585,2600,2580,10104
|
|
20250220,101500,11914758285,2585,2610,2610,2585,28402
|
|
20250220,101400,11841196130,2605,2605,2610,2600,3907
|
|
20250220,101300,11831027545,2605,2595,2610,2595,5653
|
|
20250220,101200,11816333680,2595,2610,2615,2595,11507
|
|
20250220,101100,11786373785,2610,2600,2610,2600,14991
|
|
20250220,101000,11747320330,2605,2580,2605,2580,31025
|
|
20250220,100900,11667083465,2580,2615,2620,2580,45874
|
|
20250220,100800,11547768575,2615,2630,2630,2610,19005
|
|
20250220,100700,11498001365,2625,2630,2630,2620,11738
|
|
20250220,100600,11467191765,2630,2620,2645,2610,38765
|
|
20250220,100500,11365432015,2620,2650,2650,2615,36546
|
|
20250220,100400,11269093805,2655,2665,2665,2650,27758
|
|
20250220,100300,11195391305,2660,2685,2690,2660,21205
|
|
20250220,100200,11138693680,2680,2675,2685,2665,12699
|
|
20250220,100100,11104732820,2670,2660,2690,2655,36088
|
|
20250220,100000,11008366125,2660,2730,2745,2650,145961
|
|
20250220,095900,10616035505,2745,2780,2780,2725,176739
|
|
20250220,095800,10132571245,2770,2805,2810,2770,30094
|
|
20250220,095700,10048717130,2795,2800,2815,2790,28165
|
|
20250220,095600,9969823005,2800,2795,2815,2785,22006
|
|
20250220,095500,9908259325,2790,2785,2800,2780,21884
|
|
20250220,095400,9847205550,2800,2810,2820,2785,50616
|
|
20250220,095300,9705274850,2810,2805,2820,2775,42947
|
|
20250220,095200,9585312665,2800,2825,2830,2795,46512
|
|
20250220,095100,9454643980,2830,2830,2835,2820,17770
|
|
20250220,095000,9404394595,2830,2815,2840,2815,18659
|
|
20250220,094900,9351610235,2820,2815,2825,2805,17859
|
|
20250220,094800,9301315870,2815,2825,2830,2810,28247
|
|
20250220,094700,9221722380,2820,2840,2845,2815,33107
|
|
20250220,094600,9127929210,2845,2825,2845,2800,38890
|
|
20250220,094500,9017956505,2825,2840,2845,2820,31147
|
|
20250220,094400,8929604270,2830,2840,2850,2830,31746
|
|
20250220,094300,8839441325,2850,2845,2860,2835,66286
|
|
20250220,094200,8650647245,2840,2825,2845,2825,40009
|
|
20250220,094100,8537134430,2825,2830,2835,2815,44786
|
|
20250220,094000,8410604960,2830,2815,2840,2815,47190
|
|
20250220,093900,8277108155,2815,2805,2820,2800,34650
|
|
20250220,093800,8179767340,2805,2810,2815,2770,58590
|
|
20250220,093700,8015984400,2810,2780,2820,2750,72326
|
|
20250220,093600,7814333705,2775,2845,2860,2770,74160
|
|
20250220,093500,7606205680,2845,2860,2860,2820,31549
|
|
20250220,093400,7516395105,2850,2855,2865,2845,41961
|
|
20250220,093300,7396636455,2865,2825,2870,2815,31255
|
|
20250220,093200,7307662065,2825,2845,2860,2800,55547
|
|
20250220,093100,7151034680,2845,2865,2875,2845,43345
|
|
20250220,093000,7027096835,2865,2870,2880,2845,43234
|
|
20250220,092900,6903048655,2875,2880,2895,2850,68714
|
|
20250220,092800,6705804070,2890,2885,2905,2845,76932
|
|
20250220,092700,6484274110,2890,2870,2910,2860,92892
|
|
20250220,092600,6215970540,2865,2850,2885,2840,91781
|
|
20250220,092500,5952634065,2860,2850,2875,2830,88615
|
|
20250220,092400,5699361535,2850,2805,2865,2800,64661
|
|
20250220,092300,5515676405,2815,2850,2865,2795,91715
|
|
20250220,092200,5256532825,2850,2870,2890,2840,70446
|
|
20250220,092100,5054470065,2855,2865,2890,2850,85794
|
|
20250220,092000,4808128155,2860,2845,2865,2835,49839
|
|
20250220,091900,4665990170,2840,2885,2885,2840,113837
|
|
20250220,091800,4340031560,2880,2890,2920,2865,157951
|
|
20250220,091700,3883126885,2890,2865,2895,2840,177249
|
|
20250220,091600,3374007755,2860,2845,2865,2845,56205
|
|
20250220,091500,3213393875,2855,2825,2855,2825,52072
|
|
20250220,091400,3065334000,2840,2850,2850,2820,55039
|
|
20250220,091300,2909407250,2850,2870,2880,2800,110286
|
|
20250220,091200,2595905095,2870,2840,2880,2830,137819
|
|
20250220,091100,2202841790,2840,2830,2840,2770,75739
|
|
20250220,091000,1989789425,2815,2790,2870,2770,141246
|
|
20250220,090900,1590135460,2790,2750,2800,2695,98825
|
|
20250220,090800,1317522685,2750,2735,2835,2720,132801
|
|
20250220,090700,950380095,2735,2850,2880,2715,119125
|
|
20250220,090600,614824080,2770,2770,2770,2770,0
|
|
20250220,090500,614824080,2770,2700,2770,2700,82118
|
|
20250220,090400,389732680,2700,2675,2715,2655,57433
|
|
20250220,090300,234872605,2700,2605,2705,2570,47061
|
|
20250220,090200,110650475,2615,2555,2615,2555,16202
|
|
20250220,090100,68594890,2550,2545,2555,2545,11087
|
|
20250220,090000,40370075,2565,2520,2600,2520,14847
|