765 lines
37 KiB
CSV
765 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,214200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,214100,1289753340,4395,4395,4395,4395,0
|
|
20250213,214000,1289753340,4395,4395,4395,4395,0
|
|
20250213,213900,1289753340,4395,4395,4395,4395,0
|
|
20250213,213800,1289753340,4395,4395,4395,4395,0
|
|
20250213,213700,1289753340,4395,4395,4395,4395,0
|
|
20250213,213600,1289753340,4395,4395,4395,4395,0
|
|
20250213,213500,1289753340,4395,4395,4395,4395,0
|
|
20250213,213400,1289753340,4395,4395,4395,4395,0
|
|
20250213,213300,1289753340,4395,4395,4395,4395,0
|
|
20250213,213200,1289753340,4395,4395,4395,4395,0
|
|
20250213,213100,1289753340,4395,4395,4395,4395,0
|
|
20250213,213000,1289753340,4395,4395,4395,4395,0
|
|
20250213,212900,1289753340,4395,4395,4395,4395,0
|
|
20250213,212800,1289753340,4395,4395,4395,4395,0
|
|
20250213,212700,1289753340,4395,4395,4395,4395,0
|
|
20250213,212600,1289753340,4395,4395,4395,4395,0
|
|
20250213,212500,1289753340,4395,4395,4395,4395,0
|
|
20250213,212400,1289753340,4395,4395,4395,4395,0
|
|
20250213,212300,1289753340,4395,4395,4395,4395,0
|
|
20250213,212200,1289753340,4395,4395,4395,4395,0
|
|
20250213,212100,1289753340,4395,4395,4395,4395,0
|
|
20250213,212000,1289753340,4395,4395,4395,4395,0
|
|
20250213,211900,1289753340,4395,4395,4395,4395,0
|
|
20250213,211800,1289753340,4395,4395,4395,4395,0
|
|
20250213,211700,1289753340,4395,4395,4395,4395,0
|
|
20250213,211600,1289753340,4395,4395,4395,4395,0
|
|
20250213,211500,1289753340,4395,4395,4395,4395,0
|
|
20250213,211400,1289753340,4395,4395,4395,4395,0
|
|
20250213,211300,1289753340,4395,4395,4395,4395,0
|
|
20250213,211200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,211100,1289753340,4395,4395,4395,4395,0
|
|
20250213,211000,1289753340,4395,4395,4395,4395,0
|
|
20250213,210900,1289753340,4395,4395,4395,4395,0
|
|
20250213,210800,1289753340,4395,4395,4395,4395,0
|
|
20250213,210700,1289753340,4395,4395,4395,4395,0
|
|
20250213,210600,1289753340,4395,4395,4395,4395,0
|
|
20250213,210500,1289753340,4395,4395,4395,4395,0
|
|
20250213,210400,1289753340,4395,4395,4395,4395,0
|
|
20250213,210300,1289753340,4395,4395,4395,4395,0
|
|
20250213,210200,1289753340,4395,4395,4395,4395,0
|
|
20250213,210100,1289753340,4395,4395,4395,4395,0
|
|
20250213,210000,1289753340,4395,4395,4395,4395,0
|
|
20250213,205900,1289753340,4395,4395,4395,4395,0
|
|
20250213,205800,1289753340,4395,4395,4395,4395,0
|
|
20250213,205700,1289753340,4395,4395,4395,4395,0
|
|
20250213,205600,1289753340,4395,4395,4395,4395,0
|
|
20250213,205500,1289753340,4395,4395,4395,4395,0
|
|
20250213,205400,1289753340,4395,4395,4395,4395,0
|
|
20250213,205300,1289753340,4395,4395,4395,4395,0
|
|
20250213,205200,1289753340,4395,4395,4395,4395,0
|
|
20250213,205100,1289753340,4395,4395,4395,4395,0
|
|
20250213,205000,1289753340,4395,4395,4395,4395,0
|
|
20250213,204900,1289753340,4395,4395,4395,4395,0
|
|
20250213,204800,1289753340,4395,4395,4395,4395,0
|
|
20250213,204700,1289753340,4395,4395,4395,4395,0
|
|
20250213,204600,1289753340,4395,4395,4395,4395,0
|
|
20250213,204500,1289753340,4395,4395,4395,4395,0
|
|
20250213,204400,1289753340,4395,4395,4395,4395,0
|
|
20250213,204300,1289753340,4395,4395,4395,4395,0
|
|
20250213,204200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,204100,1289753340,4395,4395,4395,4395,0
|
|
20250213,204000,1289753340,4395,4395,4395,4395,0
|
|
20250213,203900,1289753340,4395,4395,4395,4395,0
|
|
20250213,203800,1289753340,4395,4395,4395,4395,0
|
|
20250213,203700,1289753340,4395,4395,4395,4395,0
|
|
20250213,203600,1289753340,4395,4395,4395,4395,0
|
|
20250213,203500,1289753340,4395,4395,4395,4395,0
|
|
20250213,203400,1289753340,4395,4395,4395,4395,0
|
|
20250213,203300,1289753340,4395,4395,4395,4395,0
|
|
20250213,203200,1289753340,4395,4395,4395,4395,0
|
|
20250213,203100,1289753340,4395,4395,4395,4395,0
|
|
20250213,203000,1289753340,4395,4395,4395,4395,0
|
|
20250213,202900,1289753340,4395,4395,4395,4395,0
|
|
20250213,202800,1289753340,4395,4395,4395,4395,0
|
|
20250213,202700,1289753340,4395,4395,4395,4395,0
|
|
20250213,202600,1289753340,4395,4395,4395,4395,0
|
|
20250213,202500,1289753340,4395,4395,4395,4395,0
|
|
20250213,202400,1289753340,4395,4395,4395,4395,0
|
|
20250213,202300,1289753340,4395,4395,4395,4395,0
|
|
20250213,202200,1289753340,4395,4395,4395,4395,0
|
|
20250213,202100,1289753340,4395,4395,4395,4395,0
|
|
20250213,202000,1289753340,4395,4395,4395,4395,0
|
|
20250213,201900,1289753340,4395,4395,4395,4395,0
|
|
20250213,201800,1289753340,4395,4395,4395,4395,0
|
|
20250213,201700,1289753340,4395,4395,4395,4395,0
|
|
20250213,201600,1289753340,4395,4395,4395,4395,0
|
|
20250213,201500,1289753340,4395,4395,4395,4395,0
|
|
20250213,201400,1289753340,4395,4395,4395,4395,0
|
|
20250213,201300,1289753340,4395,4395,4395,4395,0
|
|
20250213,201200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,201100,1289753340,4395,4395,4395,4395,0
|
|
20250213,201000,1289753340,4395,4395,4395,4395,0
|
|
20250213,200900,1289753340,4395,4395,4395,4395,0
|
|
20250213,200800,1289753340,4395,4395,4395,4395,0
|
|
20250213,200700,1289753340,4395,4395,4395,4395,0
|
|
20250213,200600,1289753340,4395,4395,4395,4395,0
|
|
20250213,200500,1289753340,4395,4395,4395,4395,0
|
|
20250213,200400,1289753340,4395,4395,4395,4395,0
|
|
20250213,200300,1289753340,4395,4395,4395,4395,0
|
|
20250213,200200,1289753340,4395,4395,4395,4395,0
|
|
20250213,200100,1289753340,4395,4395,4395,4395,0
|
|
20250213,200000,1289753340,4395,4395,4395,4395,0
|
|
20250213,195900,1289753340,4395,4395,4395,4395,0
|
|
20250213,195800,1289753340,4395,4395,4395,4395,0
|
|
20250213,195700,1289753340,4395,4395,4395,4395,0
|
|
20250213,195600,1289753340,4395,4395,4395,4395,0
|
|
20250213,195500,1289753340,4395,4395,4395,4395,0
|
|
20250213,195400,1289753340,4395,4395,4395,4395,0
|
|
20250213,195300,1289753340,4395,4395,4395,4395,0
|
|
20250213,195200,1289753340,4395,4395,4395,4395,0
|
|
20250213,195100,1289753340,4395,4395,4395,4395,0
|
|
20250213,195000,1289753340,4395,4395,4395,4395,0
|
|
20250213,194900,1289753340,4395,4395,4395,4395,0
|
|
20250213,194800,1289753340,4395,4395,4395,4395,0
|
|
20250213,194700,1289753340,4395,4395,4395,4395,0
|
|
20250213,194600,1289753340,4395,4395,4395,4395,0
|
|
20250213,194500,1289753340,4395,4395,4395,4395,0
|
|
20250213,194400,1289753340,4395,4395,4395,4395,0
|
|
20250213,194300,1289753340,4395,4395,4395,4395,0
|
|
20250213,194200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,194100,1289753340,4395,4395,4395,4395,0
|
|
20250213,194000,1289753340,4395,4395,4395,4395,0
|
|
20250213,193900,1289753340,4395,4395,4395,4395,0
|
|
20250213,193800,1289753340,4395,4395,4395,4395,0
|
|
20250213,193700,1289753340,4395,4395,4395,4395,0
|
|
20250213,193600,1289753340,4395,4395,4395,4395,0
|
|
20250213,193500,1289753340,4395,4395,4395,4395,0
|
|
20250213,193400,1289753340,4395,4395,4395,4395,0
|
|
20250213,193300,1289753340,4395,4395,4395,4395,0
|
|
20250213,193200,1289753340,4395,4395,4395,4395,0
|
|
20250213,193100,1289753340,4395,4395,4395,4395,0
|
|
20250213,193000,1289753340,4395,4395,4395,4395,0
|
|
20250213,192900,1289753340,4395,4395,4395,4395,0
|
|
20250213,192800,1289753340,4395,4395,4395,4395,0
|
|
20250213,192700,1289753340,4395,4395,4395,4395,0
|
|
20250213,192600,1289753340,4395,4395,4395,4395,0
|
|
20250213,192500,1289753340,4395,4395,4395,4395,0
|
|
20250213,192400,1289753340,4395,4395,4395,4395,0
|
|
20250213,192300,1289753340,4395,4395,4395,4395,0
|
|
20250213,192200,1289753340,4395,4395,4395,4395,0
|
|
20250213,192100,1289753340,4395,4395,4395,4395,0
|
|
20250213,192000,1289753340,4395,4395,4395,4395,0
|
|
20250213,191900,1289753340,4395,4395,4395,4395,0
|
|
20250213,191800,1289753340,4395,4395,4395,4395,0
|
|
20250213,191700,1289753340,4395,4395,4395,4395,0
|
|
20250213,191600,1289753340,4395,4395,4395,4395,0
|
|
20250213,191500,1289753340,4395,4395,4395,4395,0
|
|
20250213,191400,1289753340,4395,4395,4395,4395,0
|
|
20250213,191300,1289753340,4395,4395,4395,4395,0
|
|
20250213,191200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,191100,1289753340,4395,4395,4395,4395,0
|
|
20250213,191000,1289753340,4395,4395,4395,4395,0
|
|
20250213,190900,1289753340,4395,4395,4395,4395,0
|
|
20250213,190800,1289753340,4395,4395,4395,4395,0
|
|
20250213,190700,1289753340,4395,4395,4395,4395,0
|
|
20250213,190600,1289753340,4395,4395,4395,4395,0
|
|
20250213,190500,1289753340,4395,4395,4395,4395,0
|
|
20250213,190400,1289753340,4395,4395,4395,4395,0
|
|
20250213,190300,1289753340,4395,4395,4395,4395,0
|
|
20250213,190200,1289753340,4395,4395,4395,4395,0
|
|
20250213,190100,1289753340,4395,4395,4395,4395,0
|
|
20250213,190000,1289753340,4395,4395,4395,4395,0
|
|
20250213,185900,1289753340,4395,4395,4395,4395,0
|
|
20250213,185800,1289753340,4395,4395,4395,4395,0
|
|
20250213,185700,1289753340,4395,4395,4395,4395,0
|
|
20250213,185600,1289753340,4395,4395,4395,4395,0
|
|
20250213,185500,1289753340,4395,4395,4395,4395,0
|
|
20250213,185400,1289753340,4395,4395,4395,4395,0
|
|
20250213,185300,1289753340,4395,4395,4395,4395,0
|
|
20250213,185200,1289753340,4395,4395,4395,4395,0
|
|
20250213,185100,1289753340,4395,4395,4395,4395,0
|
|
20250213,185000,1289753340,4395,4395,4395,4395,0
|
|
20250213,184900,1289753340,4395,4395,4395,4395,0
|
|
20250213,184800,1289753340,4395,4395,4395,4395,0
|
|
20250213,184700,1289753340,4395,4395,4395,4395,0
|
|
20250213,184600,1289753340,4395,4395,4395,4395,0
|
|
20250213,184500,1289753340,4395,4395,4395,4395,0
|
|
20250213,184400,1289753340,4395,4395,4395,4395,0
|
|
20250213,184300,1289753340,4395,4395,4395,4395,0
|
|
20250213,184200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,184100,1289753340,4395,4395,4395,4395,0
|
|
20250213,184000,1289753340,4395,4395,4395,4395,0
|
|
20250213,183900,1289753340,4395,4395,4395,4395,0
|
|
20250213,183800,1289753340,4395,4395,4395,4395,0
|
|
20250213,183700,1289753340,4395,4395,4395,4395,0
|
|
20250213,183600,1289753340,4395,4395,4395,4395,0
|
|
20250213,183500,1289753340,4395,4395,4395,4395,0
|
|
20250213,183400,1289753340,4395,4395,4395,4395,0
|
|
20250213,183300,1289753340,4395,4395,4395,4395,0
|
|
20250213,183200,1289753340,4395,4395,4395,4395,0
|
|
20250213,183100,1289753340,4395,4395,4395,4395,0
|
|
20250213,183000,1289753340,4395,4395,4395,4395,0
|
|
20250213,182900,1289753340,4395,4395,4395,4395,0
|
|
20250213,182800,1289753340,4395,4395,4395,4395,0
|
|
20250213,182700,1289753340,4395,4395,4395,4395,0
|
|
20250213,182600,1289753340,4395,4395,4395,4395,0
|
|
20250213,182500,1289753340,4395,4395,4395,4395,0
|
|
20250213,182400,1289753340,4395,4395,4395,4395,0
|
|
20250213,182300,1289753340,4395,4395,4395,4395,0
|
|
20250213,182200,1289753340,4395,4395,4395,4395,0
|
|
20250213,182100,1289753340,4395,4395,4395,4395,0
|
|
20250213,182000,1289753340,4395,4395,4395,4395,0
|
|
20250213,181900,1289753340,4395,4395,4395,4395,0
|
|
20250213,181800,1289753340,4395,4395,4395,4395,0
|
|
20250213,181700,1289753340,4395,4395,4395,4395,0
|
|
20250213,181600,1289753340,4395,4395,4395,4395,0
|
|
20250213,181500,1289753340,4395,4395,4395,4395,0
|
|
20250213,181400,1289753340,4395,4395,4395,4395,0
|
|
20250213,181300,1289753340,4395,4395,4395,4395,0
|
|
20250213,181200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,181100,1289753340,4395,4395,4395,4395,0
|
|
20250213,181000,1289753340,4395,4395,4395,4395,0
|
|
20250213,180900,1289753340,4395,4395,4395,4395,0
|
|
20250213,180800,1289753340,4395,4395,4395,4395,0
|
|
20250213,180700,1289753340,4395,4395,4395,4395,0
|
|
20250213,180600,1289753340,4395,4395,4395,4395,0
|
|
20250213,180500,1289753340,4395,4395,4395,4395,0
|
|
20250213,180400,1289753340,4395,4395,4395,4395,0
|
|
20250213,180300,1289753340,4395,4395,4395,4395,0
|
|
20250213,180200,1289753340,4395,4395,4395,4395,0
|
|
20250213,180100,1289753340,4395,4395,4395,4395,0
|
|
20250213,180000,1289753340,4395,4395,4395,4395,0
|
|
20250213,175900,1289753340,4395,4395,4395,4395,0
|
|
20250213,175800,1289753340,4395,4395,4395,4395,0
|
|
20250213,175700,1289753340,4395,4395,4395,4395,0
|
|
20250213,175600,1289753340,4395,4395,4395,4395,0
|
|
20250213,175500,1289753340,4395,4395,4395,4395,0
|
|
20250213,175400,1289753340,4395,4395,4395,4395,0
|
|
20250213,175300,1289753340,4395,4395,4395,4395,0
|
|
20250213,175200,1289753340,4395,4395,4395,4395,0
|
|
20250213,175100,1289753340,4395,4395,4395,4395,0
|
|
20250213,175000,1289753340,4395,4395,4395,4395,0
|
|
20250213,174900,1289753340,4395,4395,4395,4395,0
|
|
20250213,174800,1289753340,4395,4395,4395,4395,0
|
|
20250213,174700,1289753340,4395,4395,4395,4395,0
|
|
20250213,174600,1289753340,4395,4395,4395,4395,0
|
|
20250213,174500,1289753340,4395,4395,4395,4395,0
|
|
20250213,174400,1289753340,4395,4395,4395,4395,0
|
|
20250213,174300,1289753340,4395,4395,4395,4395,0
|
|
20250213,174200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,174100,1289753340,4395,4395,4395,4395,0
|
|
20250213,174000,1289753340,4395,4395,4395,4395,0
|
|
20250213,173900,1289753340,4395,4395,4395,4395,0
|
|
20250213,173800,1289753340,4395,4395,4395,4395,0
|
|
20250213,173700,1289753340,4395,4395,4395,4395,0
|
|
20250213,173600,1289753340,4395,4395,4395,4395,0
|
|
20250213,173500,1289753340,4395,4395,4395,4395,0
|
|
20250213,173400,1289753340,4395,4395,4395,4395,0
|
|
20250213,173300,1289753340,4395,4395,4395,4395,0
|
|
20250213,173200,1289753340,4395,4395,4395,4395,0
|
|
20250213,173100,1289753340,4395,4395,4395,4395,0
|
|
20250213,173000,1289753340,4395,4395,4395,4395,0
|
|
20250213,172900,1289753340,4395,4395,4395,4395,0
|
|
20250213,172800,1289753340,4395,4395,4395,4395,0
|
|
20250213,172700,1289753340,4395,4395,4395,4395,0
|
|
20250213,172600,1289753340,4395,4395,4395,4395,0
|
|
20250213,172500,1289753340,4395,4395,4395,4395,0
|
|
20250213,172400,1289753340,4395,4395,4395,4395,0
|
|
20250213,172300,1289753340,4395,4395,4395,4395,0
|
|
20250213,172200,1289753340,4395,4395,4395,4395,0
|
|
20250213,172100,1289753340,4395,4395,4395,4395,0
|
|
20250213,172000,1289753340,4395,4395,4395,4395,0
|
|
20250213,171900,1289753340,4395,4395,4395,4395,0
|
|
20250213,171800,1289753340,4395,4395,4395,4395,0
|
|
20250213,171700,1289753340,4395,4395,4395,4395,0
|
|
20250213,171600,1289753340,4395,4395,4395,4395,0
|
|
20250213,171500,1289753340,4395,4395,4395,4395,0
|
|
20250213,171400,1289753340,4395,4395,4395,4395,0
|
|
20250213,171300,1289753340,4395,4395,4395,4395,0
|
|
20250213,171200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,171100,1289753340,4395,4395,4395,4395,0
|
|
20250213,171000,1289753340,4395,4395,4395,4395,0
|
|
20250213,170900,1289753340,4395,4395,4395,4395,0
|
|
20250213,170800,1289753340,4395,4395,4395,4395,0
|
|
20250213,170700,1289753340,4395,4395,4395,4395,0
|
|
20250213,170600,1289753340,4395,4395,4395,4395,0
|
|
20250213,170500,1289753340,4395,4395,4395,4395,0
|
|
20250213,170400,1289753340,4395,4395,4395,4395,0
|
|
20250213,170300,1289753340,4395,4395,4395,4395,0
|
|
20250213,170200,1289753340,4395,4395,4395,4395,0
|
|
20250213,170100,1289753340,4395,4395,4395,4395,0
|
|
20250213,170000,1289753340,4395,4395,4395,4395,0
|
|
20250213,165900,1289753340,4395,4395,4395,4395,0
|
|
20250213,165800,1289753340,4395,4395,4395,4395,0
|
|
20250213,165700,1289753340,4395,4395,4395,4395,0
|
|
20250213,165600,1289753340,4395,4395,4395,4395,0
|
|
20250213,165500,1289753340,4395,4395,4395,4395,0
|
|
20250213,165400,1289753340,4395,4395,4395,4395,0
|
|
20250213,165300,1289753340,4395,4395,4395,4395,0
|
|
20250213,165200,1289753340,4395,4395,4395,4395,0
|
|
20250213,165100,1289753340,4395,4395,4395,4395,0
|
|
20250213,165000,1289753340,4395,4395,4395,4395,0
|
|
20250213,164900,1289753340,4395,4395,4395,4395,0
|
|
20250213,164800,1289753340,4395,4395,4395,4395,0
|
|
20250213,164700,1289753340,4395,4395,4395,4395,0
|
|
20250213,164600,1289753340,4395,4395,4395,4395,0
|
|
20250213,164500,1289753340,4395,4395,4395,4395,0
|
|
20250213,164400,1289753340,4395,4395,4395,4395,0
|
|
20250213,164300,1289753340,4395,4395,4395,4395,0
|
|
20250213,164200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,164100,1289753340,4395,4395,4395,4395,0
|
|
20250213,164000,1289753340,4395,4395,4395,4395,0
|
|
20250213,163900,1289753340,4395,4395,4395,4395,0
|
|
20250213,163800,1289753340,4395,4395,4395,4395,0
|
|
20250213,163700,1289753340,4395,4395,4395,4395,0
|
|
20250213,163600,1289753340,4395,4395,4395,4395,0
|
|
20250213,163500,1289753340,4395,4395,4395,4395,0
|
|
20250213,163400,1289753340,4395,4395,4395,4395,0
|
|
20250213,163300,1289753340,4395,4395,4395,4395,0
|
|
20250213,163200,1289753340,4395,4395,4395,4395,0
|
|
20250213,163100,1289753340,4395,4395,4395,4395,0
|
|
20250213,163000,1289753340,4395,4395,4395,4395,0
|
|
20250213,162900,1289753340,4395,4395,4395,4395,0
|
|
20250213,162800,1289753340,4395,4395,4395,4395,0
|
|
20250213,162700,1289753340,4395,4395,4395,4395,0
|
|
20250213,162600,1289753340,4395,4395,4395,4395,0
|
|
20250213,162500,1289753340,4395,4395,4395,4395,0
|
|
20250213,162400,1289753340,4395,4395,4395,4395,0
|
|
20250213,162300,1289753340,4395,4395,4395,4395,0
|
|
20250213,162200,1289753340,4395,4395,4395,4395,0
|
|
20250213,162100,1289753340,4395,4395,4395,4395,0
|
|
20250213,162000,1289753340,4395,4395,4395,4395,0
|
|
20250213,161900,1289753340,4395,4395,4395,4395,0
|
|
20250213,161800,1289753340,4395,4395,4395,4395,0
|
|
20250213,161700,1289753340,4395,4395,4395,4395,0
|
|
20250213,161600,1289753340,4395,4395,4395,4395,0
|
|
20250213,161500,1289753340,4395,4395,4395,4395,0
|
|
20250213,161400,1289753340,4395,4395,4395,4395,0
|
|
20250213,161300,1289753340,4395,4395,4395,4395,0
|
|
20250213,161200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,161100,1289753340,4395,4395,4395,4395,0
|
|
20250213,161000,1289753340,4395,4395,4395,4395,0
|
|
20250213,160900,1289753340,4395,4395,4395,4395,0
|
|
20250213,160800,1289753340,4395,4395,4395,4395,0
|
|
20250213,160700,1289753340,4395,4395,4395,4395,0
|
|
20250213,160600,1289753340,4395,4395,4395,4395,0
|
|
20250213,160500,1289753340,4395,4395,4395,4395,0
|
|
20250213,160400,1289753340,4395,4395,4395,4395,0
|
|
20250213,160300,1289753340,4395,4395,4395,4395,0
|
|
20250213,160200,1289753340,4395,4395,4395,4395,0
|
|
20250213,160100,1289753340,4395,4395,4395,4395,0
|
|
20250213,160000,1289753340,4395,4395,4395,4395,0
|
|
20250213,155900,1289753340,4395,4395,4395,4395,0
|
|
20250213,155800,1289753340,4395,4395,4395,4395,0
|
|
20250213,155700,1289753340,4395,4395,4395,4395,0
|
|
20250213,155600,1289753340,4395,4395,4395,4395,0
|
|
20250213,155500,1289753340,4395,4395,4395,4395,0
|
|
20250213,155400,1289753340,4395,4395,4395,4395,0
|
|
20250213,155300,1289753340,4395,4395,4395,4395,0
|
|
20250213,155200,1289753340,4395,4395,4395,4395,0
|
|
20250213,155100,1289753340,4395,4395,4395,4395,0
|
|
20250213,155000,1289753340,4395,4395,4395,4395,0
|
|
20250213,154900,1289753340,4395,4395,4395,4395,0
|
|
20250213,154800,1289753340,4395,4395,4395,4395,0
|
|
20250213,154700,1289753340,4395,4395,4395,4395,0
|
|
20250213,154600,1289753340,4395,4395,4395,4395,0
|
|
20250213,154500,1289753340,4395,4395,4395,4395,0
|
|
20250213,154400,1289753340,4395,4395,4395,4395,0
|
|
20250213,154300,1289753340,4395,4395,4395,4395,0
|
|
20250213,154200,1289753340,4395,4395,4395,4395,9429
|
|
20250213,154100,1289753340,4395,4395,4395,4395,0
|
|
20250213,154000,1289753340,4395,4395,4395,4395,0
|
|
20250213,153900,1289753340,4395,4395,4395,4395,0
|
|
20250213,153800,1289753340,4395,4395,4395,4395,0
|
|
20250213,153700,1289753340,4395,4395,4395,4395,0
|
|
20250213,153600,1289753340,4395,4395,4395,4395,0
|
|
20250213,153500,1289753340,4395,4395,4395,4395,0
|
|
20250213,153400,1289753340,4395,4395,4395,4395,0
|
|
20250213,153300,1289753340,4395,4395,4395,4395,0
|
|
20250213,153200,1289753340,4395,4395,4395,4395,0
|
|
20250213,153100,1289753340,4395,4395,4395,4395,0
|
|
20250213,153000,1289753340,4395,4395,4395,4395,9429
|
|
20250213,152900,1248312885,4395,4395,4395,4395,0
|
|
20250213,152800,1248312885,4395,4395,4395,4395,0
|
|
20250213,152700,1248312885,4395,4395,4395,4395,0
|
|
20250213,152600,1248312885,4395,4395,4395,4395,0
|
|
20250213,152500,1248312885,4395,4395,4395,4395,0
|
|
20250213,152400,1248312885,4395,4395,4395,4395,0
|
|
20250213,152300,1248312885,4395,4395,4395,4395,0
|
|
20250213,152200,1248312885,4395,4395,4395,4395,0
|
|
20250213,152100,1248312885,4395,4395,4395,4395,0
|
|
20250213,152000,1248312885,4395,4395,4395,4395,0
|
|
20250213,151900,1248312885,4395,4350,4395,4340,1832
|
|
20250213,151800,1240314665,4350,4350,4360,4350,872
|
|
20250213,151700,1236517040,4350,4355,4360,4350,906
|
|
20250213,151600,1232571215,4360,4360,4360,4360,10
|
|
20250213,151500,1232527615,4355,4360,4360,4355,12
|
|
20250213,151400,1232475325,4355,4365,4365,4355,961
|
|
20250213,151300,1228290140,4360,4360,4370,4360,641
|
|
20250213,151200,1225492135,4370,4370,4370,4370,0
|
|
20250213,151100,1225492135,4370,4365,4370,4365,500
|
|
20250213,151000,1223307160,4370,4370,4370,4370,15
|
|
20250213,150900,1223241610,4370,4370,4370,4370,20
|
|
20250213,150800,1223154210,4375,4375,4375,4375,160
|
|
20250213,150700,1222454210,4375,4380,4380,4360,84
|
|
20250213,150600,1222087470,4380,4355,4380,4355,899
|
|
20250213,150500,1218163075,4355,4355,4355,4350,327
|
|
20250213,150400,1216739340,4365,4335,4365,4335,500
|
|
20250213,150300,1214561950,4325,4325,4325,4325,3426
|
|
20250213,150200,1199744500,4340,4335,4340,4330,682
|
|
20250213,150100,1196787970,4335,4330,4335,4330,342
|
|
20250213,150000,1195305405,4325,4325,4325,4325,300
|
|
20250213,145900,1194007905,4320,4330,4330,4320,256
|
|
20250213,145800,1192900555,4335,4335,4335,4335,2
|
|
20250213,145700,1192891885,4340,4340,4340,4340,0
|
|
20250213,145600,1192891885,4340,4340,4340,4340,0
|
|
20250213,145500,1192891885,4340,4335,4340,4335,124
|
|
20250213,145400,1192353985,4335,4335,4335,4335,100
|
|
20250213,145300,1191920485,4335,4350,4350,4320,1254
|
|
20250213,145200,1186468360,4350,4340,4350,4335,1000
|
|
20250213,145100,1182120250,4350,4350,4350,4350,0
|
|
20250213,145000,1182120250,4350,4330,4360,4315,1312
|
|
20250213,144900,1176438280,4330,4320,4330,4320,518
|
|
20250213,144800,1174199400,4315,4325,4325,4315,988
|
|
20250213,144700,1169931705,4325,4325,4325,4325,0
|
|
20250213,144600,1169931705,4325,4330,4330,4325,650
|
|
20250213,144500,1167120135,4330,4330,4330,4330,221
|
|
20250213,144400,1166163205,4335,4335,4335,4335,0
|
|
20250213,144300,1166163205,4335,4320,4335,4320,243
|
|
20250213,144200,1165112800,4335,4330,4335,4320,112
|
|
20250213,144100,1164628070,4335,4335,4335,4335,19
|
|
20250213,144000,1164545705,4320,4320,4320,4320,0
|
|
20250213,143900,1164545705,4320,4320,4320,4320,200
|
|
20250213,143800,1163681705,4325,4325,4325,4325,993
|
|
20250213,143700,1159386980,4330,4330,4330,4330,21
|
|
20250213,143600,1159296050,4340,4340,4340,4340,90
|
|
20250213,143500,1158905450,4340,4340,4340,4340,0
|
|
20250213,143400,1158905450,4340,4340,4340,4340,500
|
|
20250213,143300,1156735450,4340,4340,4340,4325,709
|
|
20250213,143200,1153659395,4340,4340,4340,4340,5
|
|
20250213,143100,1153637695,4360,4320,4360,4320,527
|
|
20250213,143000,1151348930,4335,4330,4335,4330,19
|
|
20250213,142900,1151266595,4330,4330,4330,4330,86
|
|
20250213,142800,1150894215,4335,4335,4335,4335,0
|
|
20250213,142700,1150894215,4335,4335,4335,4335,0
|
|
20250213,142600,1150894215,4335,4335,4335,4335,10
|
|
20250213,142500,1150850865,4335,4335,4335,4335,0
|
|
20250213,142400,1150850865,4335,4315,4335,4315,51
|
|
20250213,142300,1150630200,4335,4330,4335,4330,66
|
|
20250213,142200,1150344340,4330,4325,4330,4325,85
|
|
20250213,142100,1149976575,4310,4310,4310,4310,1
|
|
20250213,142000,1149972265,4335,4335,4335,4335,0
|
|
20250213,141900,1149972265,4335,4330,4335,4330,66
|
|
20250213,141800,1149686445,4300,4330,4330,4300,5632
|
|
20250213,141700,1125443355,4340,4340,4340,4340,0
|
|
20250213,141600,1125443355,4340,4340,4340,4340,0
|
|
20250213,141500,1125443355,4340,4340,4340,4340,575
|
|
20250213,141400,1122947855,4340,4340,4340,4340,267
|
|
20250213,141300,1121789075,4340,4340,4340,4340,0
|
|
20250213,141200,1121789075,4340,4340,4340,4340,0
|
|
20250213,141100,1121789075,4340,4335,4340,4330,74
|
|
20250213,141000,1121468120,4340,4340,4340,4340,0
|
|
20250213,140900,1121468120,4340,4340,4340,4340,0
|
|
20250213,140800,1121468120,4340,4340,4340,4340,0
|
|
20250213,140700,1121468120,4340,4340,4340,4340,10
|
|
20250213,140600,1121424720,4350,4345,4350,4345,230
|
|
20250213,140500,1120425225,4345,4345,4345,4345,128
|
|
20250213,140400,1119869065,4345,4345,4345,4345,0
|
|
20250213,140300,1119869065,4345,4345,4345,4345,0
|
|
20250213,140200,1119869065,4345,4345,4345,4345,1
|
|
20250213,140100,1119864720,4330,4350,4350,4330,82
|
|
20250213,140000,1119509060,4345,4335,4345,4330,6298
|
|
20250213,135900,1092146835,4345,4340,4345,4340,13
|
|
20250213,135800,1092090370,4340,4335,4340,4335,44
|
|
20250213,135700,1091899560,4335,4330,4335,4330,30
|
|
20250213,135600,1091769600,4335,4335,4335,4335,0
|
|
20250213,135500,1091769600,4335,4335,4335,4335,70
|
|
20250213,135400,1091466150,4335,4335,4335,4335,16
|
|
20250213,135300,1091396790,4330,4315,4330,4300,1539
|
|
20250213,135200,1084772840,4330,4330,4330,4330,46
|
|
20250213,135100,1084573660,4330,4330,4330,4330,27
|
|
20250213,135000,1084456750,4330,4330,4330,4330,257
|
|
20250213,134900,1083343940,4335,4335,4335,4335,35
|
|
20250213,134800,1083192215,4335,4335,4335,4335,29
|
|
20250213,134700,1083066500,4330,4330,4330,4330,18
|
|
20250213,134600,1082988560,4335,4335,4335,4335,32
|
|
20250213,134500,1082849840,4340,4340,4340,4340,0
|
|
20250213,134400,1082849840,4340,4335,4340,4335,240
|
|
20250213,134300,1081808840,4335,4310,4335,4310,137
|
|
20250213,134200,1081217445,4335,4335,4335,4335,1
|
|
20250213,134100,1081213110,4310,4325,4330,4310,321
|
|
20250213,134000,1079827325,4335,4335,4335,4335,10
|
|
20250213,133900,1079783975,4340,4305,4340,4305,58
|
|
20250213,133800,1079533060,4300,4300,4300,4300,300
|
|
20250213,133700,1078243060,4300,4300,4300,4300,103
|
|
20250213,133600,1077800160,4300,4320,4325,4300,947
|
|
20250213,133500,1073722925,4330,4330,4330,4330,0
|
|
20250213,133400,1073722925,4330,4330,4330,4330,0
|
|
20250213,133300,1073722925,4330,4330,4330,4330,287
|
|
20250213,133200,1072480215,4330,4310,4330,4310,548
|
|
20250213,133100,1070117775,4310,4310,4310,4310,125
|
|
20250213,133000,1069579025,4310,4310,4310,4310,17
|
|
20250213,132900,1069505755,4340,4320,4340,4320,170
|
|
20250213,132800,1068769980,4320,4320,4320,4320,1
|
|
20250213,132700,1068765660,4295,4310,4315,4295,1577
|
|
20250213,132600,1061990885,4295,4295,4295,4295,0
|
|
20250213,132500,1061990885,4295,4295,4295,4295,1500
|
|
20250213,132400,1055548385,4295,4305,4305,4295,3822
|
|
20250213,132300,1039106650,4305,4325,4325,4305,608
|
|
20250213,132200,1036489050,4325,4325,4325,4325,2
|
|
20250213,132100,1036480400,4300,4310,4310,4300,1765
|
|
20250213,132000,1028880080,4340,4340,4340,4340,0
|
|
20250213,131900,1028880080,4340,4310,4340,4310,101
|
|
20250213,131800,1028444740,4340,4340,4340,4340,0
|
|
20250213,131700,1028444740,4340,4315,4340,4315,228
|
|
20250213,131600,1027458730,4310,4310,4310,4310,26
|
|
20250213,131500,1027346670,4320,4320,4320,4320,107
|
|
20250213,131400,1026884430,4310,4310,4310,4310,1196
|
|
20250213,131300,1021729670,4310,4315,4315,4310,962
|
|
20250213,131200,1017581870,4315,4315,4315,4315,0
|
|
20250213,131100,1017581870,4315,4315,4315,4315,60
|
|
20250213,131000,1017322970,4320,4320,4320,4320,0
|
|
20250213,130900,1017322970,4320,4320,4320,4320,32
|
|
20250213,130800,1017184730,4320,4320,4320,4320,0
|
|
20250213,130700,1017184730,4320,4320,4320,4320,104
|
|
20250213,130600,1016735450,4320,4320,4320,4320,0
|
|
20250213,130500,1016735450,4320,4320,4320,4320,0
|
|
20250213,130400,1016735450,4320,4320,4320,4320,0
|
|
20250213,130300,1016735450,4320,4315,4320,4315,90
|
|
20250213,130200,1016347075,4315,4315,4315,4315,50
|
|
20250213,130100,1016131325,4315,4325,4325,4315,448
|
|
20250213,130000,1014194245,4325,4325,4335,4325,106
|
|
20250213,125900,1013735775,4325,4325,4325,4325,0
|
|
20250213,125800,1013735775,4325,4325,4325,4325,5
|
|
20250213,125700,1013714150,4315,4315,4315,4315,261
|
|
20250213,125600,1012587935,4325,4325,4325,4325,50
|
|
20250213,125500,1012371685,4330,4335,4335,4315,98
|
|
20250213,125400,1011947290,4315,4335,4335,4315,49
|
|
20250213,125300,1011735475,4335,4335,4335,4335,92
|
|
20250213,125200,1011336655,4315,4340,4340,4315,2055
|
|
20250213,125100,1002460095,4320,4320,4320,4320,32
|
|
20250213,125000,1002321855,4345,4345,4345,4345,10
|
|
20250213,124900,1002278405,4345,4345,4345,4345,382
|
|
20250213,124800,1000618615,4345,4345,4345,4345,0
|
|
20250213,124700,1000618615,4345,4345,4345,4345,0
|
|
20250213,124600,1000618615,4345,4340,4345,4340,100
|
|
20250213,124500,1000184400,4340,4330,4340,4325,1092
|
|
20250213,124400,995459255,4330,4330,4330,4330,0
|
|
20250213,124300,995459255,4330,4325,4330,4325,105
|
|
20250213,124200,995004925,4325,4325,4325,4325,10
|
|
20250213,124100,994961675,4325,4325,4325,4325,0
|
|
20250213,124000,994961675,4325,4320,4325,4315,196
|
|
20250213,123900,994115215,4330,4330,4330,4330,0
|
|
20250213,123800,994115215,4330,4320,4330,4315,848
|
|
20250213,123700,990454005,4320,4320,4320,4320,252
|
|
20250213,123600,989365365,4320,4320,4320,4320,50
|
|
20250213,123500,989149365,4330,4330,4330,4330,56
|
|
20250213,123400,988906885,4335,4315,4335,4315,62
|
|
20250213,123300,988639135,4335,4335,4335,4335,0
|
|
20250213,123200,988639135,4335,4320,4335,4315,685
|
|
20250213,123100,985681030,4335,4325,4335,4320,278
|
|
20250213,123000,984479615,4335,4335,4335,4335,16
|
|
20250213,122900,984410255,4345,4345,4345,4345,0
|
|
20250213,122800,984410255,4345,4345,4345,4345,30
|
|
20250213,122700,984279905,4345,4345,4345,4345,0
|
|
20250213,122600,984279905,4345,4345,4345,4320,867
|
|
20250213,122500,980524265,4370,4370,4370,4370,0
|
|
20250213,122400,980524265,4370,4370,4370,4370,130
|
|
20250213,122300,979956165,4365,4365,4365,4365,105
|
|
20250213,122200,979497840,4360,4360,4360,4360,0
|
|
20250213,122100,979497840,4360,4360,4360,4360,0
|
|
20250213,122000,979497840,4360,4345,4360,4345,276
|
|
20250213,121900,978295340,4360,4360,4360,4360,0
|
|
20250213,121800,978295340,4360,4345,4360,4345,70
|
|
20250213,121700,977990450,4340,4340,4340,4340,0
|
|
20250213,121600,977990450,4340,4320,4340,4320,100
|
|
20250213,121500,977556470,4335,4335,4335,4330,124
|
|
20250213,121400,977019210,4340,4320,4340,4320,91
|
|
20250213,121300,976624290,4340,4340,4340,4340,2
|
|
20250213,121200,976615610,4320,4320,4320,4320,0
|
|
20250213,121100,976615610,4320,4320,4320,4320,0
|
|
20250213,121000,976615610,4320,4320,4320,4320,199
|
|
20250213,120900,975755930,4315,4350,4350,4315,1709
|
|
20250213,120800,968363425,4355,4355,4355,4355,600
|
|
20250213,120700,965750425,4350,4350,4350,4350,0
|
|
20250213,120600,965750425,4350,4350,4350,4350,58
|
|
20250213,120500,965498125,4345,4345,4345,4345,44
|
|
20250213,120400,965306945,4340,4350,4350,4340,10
|
|
20250213,120300,965263485,4355,4350,4355,4350,83
|
|
20250213,120200,964902070,4355,4355,4355,4355,63
|
|
20250213,120100,964627705,4350,4355,4355,4350,29
|
|
20250213,120000,964501520,4360,4355,4360,4350,577
|
|
20250213,115900,961989945,4370,4370,4370,4370,0
|
|
20250213,115800,961989945,4370,4370,4370,4360,52
|
|
20250213,115700,961763205,4355,4370,4370,4355,1297
|
|
20250213,115600,956102710,4380,4380,4380,4380,108
|
|
20250213,115500,955629670,4380,4380,4380,4380,0
|
|
20250213,115400,955629670,4380,4380,4380,4380,33
|
|
20250213,115300,955485130,4395,4395,4395,4395,0
|
|
20250213,115200,955485130,4395,4395,4395,4395,0
|
|
20250213,115100,955485130,4395,4395,4395,4395,0
|
|
20250213,115000,955485130,4395,4390,4395,4390,472
|
|
20250213,114900,953413040,4385,4385,4385,4385,0
|
|
20250213,114800,953413040,4385,4380,4385,4380,101
|
|
20250213,114700,952970420,4370,4370,4370,4370,0
|
|
20250213,114600,952970420,4370,4370,4375,4370,137
|
|
20250213,114500,952371680,4370,4370,4370,4370,224
|
|
20250213,114400,951392800,4370,4400,4400,4370,526
|
|
20250213,114300,949091895,4385,4385,4385,4385,3
|
|
20250213,114200,949078740,4400,4400,4400,4400,0
|
|
20250213,114100,949078740,4400,4375,4400,4370,627
|
|
20250213,114000,946333175,4405,4385,4420,4375,617
|
|
20250213,113900,943625115,4395,4395,4395,4395,0
|
|
20250213,113800,943625115,4395,4385,4395,4385,113
|
|
20250213,113700,943129590,4395,4385,4395,4385,195
|
|
20250213,113600,942273600,4375,4385,4385,4370,120
|
|
20250213,113500,941749075,4400,4375,4400,4375,769
|
|
20250213,113400,938379750,4375,4360,4380,4360,2065
|
|
20250213,113300,929366385,4360,4335,4360,4335,301
|
|
20250213,113200,928056525,4360,4350,4360,4340,1886
|
|
20250213,113100,919866305,4360,4360,4360,4360,0
|
|
20250213,113000,919866305,4360,4360,4360,4360,1000
|
|
20250213,112900,915506305,4360,4355,4360,4345,141
|
|
20250213,112800,914892845,4355,4355,4355,4355,63
|
|
20250213,112700,914618480,4360,4360,4360,4360,0
|
|
20250213,112600,914618480,4360,4360,4360,4360,10
|
|
20250213,112500,914574880,4360,4360,4360,4360,0
|
|
20250213,112400,914574880,4360,4365,4365,4345,93
|
|
20250213,112300,914169935,4365,4365,4365,4365,0
|
|
20250213,112200,914169935,4365,4350,4365,4350,233
|
|
20250213,112100,913153620,4365,4345,4365,4345,384
|
|
20250213,112000,911483375,4345,4345,4345,4345,0
|
|
20250213,111900,911483375,4345,4345,4345,4345,217
|
|
20250213,111800,910540510,4340,4340,4340,4340,0
|
|
20250213,111700,910540510,4340,4340,4340,4340,0
|
|
20250213,111600,910540510,4340,4340,4340,4340,0
|
|
20250213,111500,910540510,4340,4340,4340,4340,0
|
|
20250213,111400,910540510,4340,4340,4340,4335,73
|
|
20250213,111300,910223750,4345,4345,4345,4345,0
|
|
20250213,111200,910223750,4345,4345,4345,4345,0
|
|
20250213,111100,910223750,4345,4345,4345,4345,10
|
|
20250213,111000,910180300,4345,4345,4345,4345,759
|
|
20250213,110900,906882445,4345,4350,4350,4325,833
|
|
20250213,110800,903273115,4375,4365,4380,4350,107
|
|
20250213,110700,902805665,4335,4335,4335,4335,457
|
|
20250213,110600,900824570,4325,4325,4325,4325,0
|
|
20250213,110500,900824570,4325,4330,4335,4325,118
|
|
20250213,110400,900313240,4325,4315,4325,4315,163
|
|
20250213,110300,899609005,4320,4320,4320,4320,57
|
|
20250213,110200,899362765,4330,4325,4330,4325,102
|
|
20250213,110100,898921330,4325,4325,4325,4325,151
|
|
20250213,110000,898268255,4325,4330,4330,4325,276
|
|
20250213,105900,897074405,4335,4335,4335,4335,22
|
|
20250213,105800,896979035,4335,4340,4340,4335,1604
|
|
20250213,105700,890024060,4380,4335,4380,4335,888
|
|
20250213,105600,886143475,4335,4335,4335,4335,5
|
|
20250213,105500,886121800,4335,4330,4335,4330,37
|
|
20250213,105400,885961410,4325,4325,4325,4325,55
|
|
20250213,105300,885723535,4325,4330,4330,4325,7
|
|
20250213,105200,885693250,4330,4330,4330,4315,150
|
|
20250213,105100,885043780,4325,4325,4325,4325,150
|
|
20250213,105000,884395030,4325,4330,4330,4325,101
|
|
20250213,104900,883958200,4305,4305,4305,4305,32
|
|
20250213,104800,883820440,4340,4340,4340,4340,0
|
|
20250213,104700,883820440,4340,4340,4340,4340,6
|
|
20250213,104600,883794400,4340,4340,4340,4340,0
|
|
20250213,104500,883794400,4340,4310,4340,4310,2475
|
|
20250213,104400,873099640,4345,4315,4345,4305,2241
|
|
20250213,104300,863443045,4335,4345,4345,4335,4
|
|
20250213,104200,863425685,4345,4310,4345,4310,746
|
|
20250213,104100,860203860,4310,4310,4310,4300,1150
|
|
20250213,104000,855252725,4330,4330,4330,4330,0
|
|
20250213,103900,855252725,4330,4335,4335,4330,10
|
|
20250213,103800,855209395,4345,4330,4345,4330,146
|
|
20250213,103700,854576605,4335,4310,4335,4305,993
|
|
20250213,103600,850293025,4310,4325,4325,4310,110
|
|
20250213,103500,849818775,4325,4320,4325,4310,55
|
|
20250213,103400,849581125,4330,4335,4335,4330,32
|
|
20250213,103300,849442560,4345,4345,4345,4345,2
|
|
20250213,103200,849433870,4345,4330,4350,4330,857
|
|
20250213,103100,845708890,4330,4350,4375,4310,4048
|
|
20250213,103000,828235395,4370,4385,4385,4370,1741
|
|
20250213,102900,820617180,4400,4400,4400,4400,0
|
|
20250213,102800,820617180,4400,4400,4400,4400,1
|
|
20250213,102700,820612780,4380,4380,4380,4380,0
|
|
20250213,102600,820612780,4380,4380,4380,4380,16
|
|
20250213,102500,820542700,4405,4400,4405,4380,680
|
|
20250213,102400,817562415,4400,4395,4400,4395,969
|
|
20250213,102300,813299165,4385,4400,4400,4385,201
|
|
20250213,102200,812416215,4405,4405,4405,4405,0
|
|
20250213,102100,812416215,4405,4385,4410,4380,591
|
|
20250213,102000,809825330,4385,4400,4400,4380,4383
|
|
20250213,101900,790587810,4400,4410,4410,4400,1973
|
|
20250213,101800,781901325,4420,4420,4420,4420,0
|
|
20250213,101700,781901325,4420,4420,4420,4420,33
|
|
20250213,101600,781755465,4415,4415,4415,4415,0
|
|
20250213,101500,781755465,4415,4415,4415,4415,2
|
|
20250213,101400,781746635,4415,4410,4415,4410,65
|
|
20250213,101300,781459790,4405,4410,4410,4405,117
|
|
20250213,101200,780944385,4415,4410,4415,4400,577
|
|
20250213,101100,778400115,4410,4410,4410,4410,0
|
|
20250213,101000,778400115,4410,4400,4410,4390,1050
|
|
20250213,100900,773788035,4395,4395,4395,4395,10
|
|
20250213,100800,773744085,4400,4400,4405,4400,2454
|
|
20250213,100700,762946480,4390,4400,4400,4385,4366
|
|
20250213,100600,743742225,4400,4425,4425,4400,973
|
|
20250213,100500,739459190,4405,4405,4405,4400,451
|
|
20250213,100400,737473280,4405,4410,4435,4405,1353
|
|
20250213,100300,731510095,4420,4435,4435,4420,929
|
|
20250213,100200,727395470,4435,4445,4445,4435,102
|
|
20250213,100100,726942320,4450,4475,4480,4450,2903
|
|
20250213,100000,713982710,4455,4475,4475,4455,1470
|
|
20250213,095900,707414650,4480,4425,4480,4425,2497
|
|
20250213,095800,696281820,4420,4420,4420,4415,1024
|
|
20250213,095700,691759220,4430,4430,4435,4430,482
|
|
20250213,095600,689623820,4430,4420,4430,4420,411
|
|
20250213,095500,687804525,4420,4400,4420,4390,3520
|
|
20250213,095400,672311495,4400,4390,4415,4385,1509
|
|
20250213,095300,665671670,4420,4375,4420,4370,904
|
|
20250213,095200,661687840,4375,4350,4375,4345,1619
|
|
20250213,095100,654630730,4335,4325,4335,4325,301
|
|
20250213,095000,653325905,4325,4325,4330,4305,897
|
|
20250213,094900,649446300,4330,4300,4330,4300,177
|
|
20250213,094800,648683270,4300,4315,4325,4295,8183
|
|
20250213,094700,613425645,4320,4330,4350,4320,1104
|
|
20250213,094600,608639570,4310,4310,4310,4310,350
|
|
20250213,094500,607131070,4310,4310,4310,4310,71
|
|
20250213,094400,606825060,4310,4315,4315,4310,79
|
|
20250213,094300,606484220,4320,4280,4320,4275,1811
|
|
20250213,094200,598693645,4270,4270,4270,4270,3000
|
|
20250213,094100,585883645,4270,4270,4270,4265,521
|
|
20250213,094000,583659615,4295,4290,4295,4290,814
|
|
20250213,093900,580164270,4280,4255,4280,4250,3142
|
|
20250213,093800,566799915,4255,4270,4270,4255,607
|
|
20250213,093700,564214090,4290,4265,4290,4255,836
|
|
20250213,093600,560651430,4260,4260,4260,4260,260
|
|
20250213,093500,559543830,4300,4295,4300,4295,205
|
|
20250213,093400,558662695,4300,4255,4300,4250,5541
|
|
20250213,093300,534878905,4265,4270,4290,4250,2779
|
|
20250213,093200,523033955,4260,4275,4275,4255,8066
|
|
20250213,093100,488664280,4270,4325,4330,4270,11504
|
|
20250213,093000,439340265,4305,4305,4305,4305,1472
|
|
20250213,092900,433003305,4305,4310,4345,4305,3014
|
|
20250213,092800,419973875,4305,4310,4310,4300,1048
|
|
20250213,092700,415467235,4290,4300,4300,4290,5212
|
|
20250213,092600,393063870,4290,4290,4315,4290,499
|
|
20250213,092500,390920030,4280,4270,4285,4270,1135
|
|
20250213,092400,386060995,4270,4320,4320,4265,2880
|
|
20250213,092300,373686805,4320,4325,4335,4320,238
|
|
20250213,092200,372658220,4340,4365,4385,4325,4466
|
|
20250213,092100,353235850,4390,4385,4390,4365,978
|
|
20250213,092000,348955280,4385,4375,4390,4370,782
|
|
20250213,091900,345529300,4375,4365,4375,4365,75
|
|
20250213,091800,345201795,4365,4365,4365,4360,307
|
|
20250213,091700,343863250,4360,4365,4365,4360,648
|
|
20250213,091600,341037035,4355,4410,4410,4355,3158
|
|
20250213,091500,327159315,4440,4410,4440,4400,2051
|
|
20250213,091400,318125480,4410,4435,4435,4405,1762
|
|
20250213,091300,310330915,4435,4445,4445,4415,1350
|
|
20250213,091200,304364205,4450,4405,4450,4405,444
|
|
20250213,091100,302406045,4415,4465,4465,4415,4003
|
|
20250213,091000,284667595,4470,4470,4470,4445,1253
|
|
20250213,090900,279087870,4470,4460,4470,4445,10682
|
|
20250213,090800,231417845,4465,4460,4490,4450,4145
|
|
20250213,090700,212911870,4445,4430,4490,4430,9353
|
|
20250213,090600,171140815,4430,4365,4450,4365,7232
|
|
20250213,090500,139299675,4355,4335,4370,4330,3714
|
|
20250213,090400,123112855,4315,4325,4340,4310,2868
|
|
20250213,090300,110730760,4335,4300,4340,4260,6415
|
|
20250213,090200,83147325,4320,4315,4320,4280,7314
|
|
20250213,090100,51695810,4315,4310,4315,4305,2165
|
|
20250213,090000,42367650,4295,4385,4385,4280,9497
|