765 lines
36 KiB
CSV
765 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,214200,764487430,4150,4150,4150,4150,6330
|
|
20250214,214100,764487430,4150,4150,4150,4150,0
|
|
20250214,214000,764487430,4150,4150,4150,4150,0
|
|
20250214,213900,764487430,4150,4150,4150,4150,0
|
|
20250214,213800,764487430,4150,4150,4150,4150,0
|
|
20250214,213700,764487430,4150,4150,4150,4150,0
|
|
20250214,213600,764487430,4150,4150,4150,4150,0
|
|
20250214,213500,764487430,4150,4150,4150,4150,0
|
|
20250214,213400,764487430,4150,4150,4150,4150,0
|
|
20250214,213300,764487430,4150,4150,4150,4150,0
|
|
20250214,213200,764487430,4150,4150,4150,4150,0
|
|
20250214,213100,764487430,4150,4150,4150,4150,0
|
|
20250214,213000,764487430,4150,4150,4150,4150,0
|
|
20250214,212900,764487430,4150,4150,4150,4150,0
|
|
20250214,212800,764487430,4150,4150,4150,4150,0
|
|
20250214,212700,764487430,4150,4150,4150,4150,0
|
|
20250214,212600,764487430,4150,4150,4150,4150,0
|
|
20250214,212500,764487430,4150,4150,4150,4150,0
|
|
20250214,212400,764487430,4150,4150,4150,4150,0
|
|
20250214,212300,764487430,4150,4150,4150,4150,0
|
|
20250214,212200,764487430,4150,4150,4150,4150,0
|
|
20250214,212100,764487430,4150,4150,4150,4150,0
|
|
20250214,212000,764487430,4150,4150,4150,4150,0
|
|
20250214,211900,764487430,4150,4150,4150,4150,0
|
|
20250214,211800,764487430,4150,4150,4150,4150,0
|
|
20250214,211700,764487430,4150,4150,4150,4150,0
|
|
20250214,211600,764487430,4150,4150,4150,4150,0
|
|
20250214,211500,764487430,4150,4150,4150,4150,0
|
|
20250214,211400,764487430,4150,4150,4150,4150,0
|
|
20250214,211300,764487430,4150,4150,4150,4150,0
|
|
20250214,211200,764487430,4150,4150,4150,4150,6330
|
|
20250214,211100,764487430,4150,4150,4150,4150,0
|
|
20250214,211000,764487430,4150,4150,4150,4150,0
|
|
20250214,210900,764487430,4150,4150,4150,4150,0
|
|
20250214,210800,764487430,4150,4150,4150,4150,0
|
|
20250214,210700,764487430,4150,4150,4150,4150,0
|
|
20250214,210600,764487430,4150,4150,4150,4150,0
|
|
20250214,210500,764487430,4150,4150,4150,4150,0
|
|
20250214,210400,764487430,4150,4150,4150,4150,0
|
|
20250214,210300,764487430,4150,4150,4150,4150,0
|
|
20250214,210200,764487430,4150,4150,4150,4150,0
|
|
20250214,210100,764487430,4150,4150,4150,4150,0
|
|
20250214,210000,764487430,4150,4150,4150,4150,0
|
|
20250214,205900,764487430,4150,4150,4150,4150,0
|
|
20250214,205800,764487430,4150,4150,4150,4150,0
|
|
20250214,205700,764487430,4150,4150,4150,4150,0
|
|
20250214,205600,764487430,4150,4150,4150,4150,0
|
|
20250214,205500,764487430,4150,4150,4150,4150,0
|
|
20250214,205400,764487430,4150,4150,4150,4150,0
|
|
20250214,205300,764487430,4150,4150,4150,4150,0
|
|
20250214,205200,764487430,4150,4150,4150,4150,0
|
|
20250214,205100,764487430,4150,4150,4150,4150,0
|
|
20250214,205000,764487430,4150,4150,4150,4150,0
|
|
20250214,204900,764487430,4150,4150,4150,4150,0
|
|
20250214,204800,764487430,4150,4150,4150,4150,0
|
|
20250214,204700,764487430,4150,4150,4150,4150,0
|
|
20250214,204600,764487430,4150,4150,4150,4150,0
|
|
20250214,204500,764487430,4150,4150,4150,4150,0
|
|
20250214,204400,764487430,4150,4150,4150,4150,0
|
|
20250214,204300,764487430,4150,4150,4150,4150,0
|
|
20250214,204200,764487430,4150,4150,4150,4150,6330
|
|
20250214,204100,764487430,4150,4150,4150,4150,0
|
|
20250214,204000,764487430,4150,4150,4150,4150,0
|
|
20250214,203900,764487430,4150,4150,4150,4150,0
|
|
20250214,203800,764487430,4150,4150,4150,4150,0
|
|
20250214,203700,764487430,4150,4150,4150,4150,0
|
|
20250214,203600,764487430,4150,4150,4150,4150,0
|
|
20250214,203500,764487430,4150,4150,4150,4150,0
|
|
20250214,203400,764487430,4150,4150,4150,4150,0
|
|
20250214,203300,764487430,4150,4150,4150,4150,0
|
|
20250214,203200,764487430,4150,4150,4150,4150,0
|
|
20250214,203100,764487430,4150,4150,4150,4150,0
|
|
20250214,203000,764487430,4150,4150,4150,4150,0
|
|
20250214,202900,764487430,4150,4150,4150,4150,0
|
|
20250214,202800,764487430,4150,4150,4150,4150,0
|
|
20250214,202700,764487430,4150,4150,4150,4150,0
|
|
20250214,202600,764487430,4150,4150,4150,4150,0
|
|
20250214,202500,764487430,4150,4150,4150,4150,0
|
|
20250214,202400,764487430,4150,4150,4150,4150,0
|
|
20250214,202300,764487430,4150,4150,4150,4150,0
|
|
20250214,202200,764487430,4150,4150,4150,4150,0
|
|
20250214,202100,764487430,4150,4150,4150,4150,0
|
|
20250214,202000,764487430,4150,4150,4150,4150,0
|
|
20250214,201900,764487430,4150,4150,4150,4150,0
|
|
20250214,201800,764487430,4150,4150,4150,4150,0
|
|
20250214,201700,764487430,4150,4150,4150,4150,0
|
|
20250214,201600,764487430,4150,4150,4150,4150,0
|
|
20250214,201500,764487430,4150,4150,4150,4150,0
|
|
20250214,201400,764487430,4150,4150,4150,4150,0
|
|
20250214,201300,764487430,4150,4150,4150,4150,0
|
|
20250214,201200,764487430,4150,4150,4150,4150,6330
|
|
20250214,201100,764487430,4150,4150,4150,4150,0
|
|
20250214,201000,764487430,4150,4150,4150,4150,0
|
|
20250214,200900,764487430,4150,4150,4150,4150,0
|
|
20250214,200800,764487430,4150,4150,4150,4150,0
|
|
20250214,200700,764487430,4150,4150,4150,4150,0
|
|
20250214,200600,764487430,4150,4150,4150,4150,0
|
|
20250214,200500,764487430,4150,4150,4150,4150,0
|
|
20250214,200400,764487430,4150,4150,4150,4150,0
|
|
20250214,200300,764487430,4150,4150,4150,4150,0
|
|
20250214,200200,764487430,4150,4150,4150,4150,0
|
|
20250214,200100,764487430,4150,4150,4150,4150,0
|
|
20250214,200000,764487430,4150,4150,4150,4150,0
|
|
20250214,195900,764487430,4150,4150,4150,4150,0
|
|
20250214,195800,764487430,4150,4150,4150,4150,0
|
|
20250214,195700,764487430,4150,4150,4150,4150,0
|
|
20250214,195600,764487430,4150,4150,4150,4150,0
|
|
20250214,195500,764487430,4150,4150,4150,4150,0
|
|
20250214,195400,764487430,4150,4150,4150,4150,0
|
|
20250214,195300,764487430,4150,4150,4150,4150,0
|
|
20250214,195200,764487430,4150,4150,4150,4150,0
|
|
20250214,195100,764487430,4150,4150,4150,4150,0
|
|
20250214,195000,764487430,4150,4150,4150,4150,0
|
|
20250214,194900,764487430,4150,4150,4150,4150,0
|
|
20250214,194800,764487430,4150,4150,4150,4150,0
|
|
20250214,194700,764487430,4150,4150,4150,4150,0
|
|
20250214,194600,764487430,4150,4150,4150,4150,0
|
|
20250214,194500,764487430,4150,4150,4150,4150,0
|
|
20250214,194400,764487430,4150,4150,4150,4150,0
|
|
20250214,194300,764487430,4150,4150,4150,4150,0
|
|
20250214,194200,764487430,4150,4150,4150,4150,6330
|
|
20250214,194100,764487430,4150,4150,4150,4150,0
|
|
20250214,194000,764487430,4150,4150,4150,4150,0
|
|
20250214,193900,764487430,4150,4150,4150,4150,0
|
|
20250214,193800,764487430,4150,4150,4150,4150,0
|
|
20250214,193700,764487430,4150,4150,4150,4150,0
|
|
20250214,193600,764487430,4150,4150,4150,4150,0
|
|
20250214,193500,764487430,4150,4150,4150,4150,0
|
|
20250214,193400,764487430,4150,4150,4150,4150,0
|
|
20250214,193300,764487430,4150,4150,4150,4150,0
|
|
20250214,193200,764487430,4150,4150,4150,4150,0
|
|
20250214,193100,764487430,4150,4150,4150,4150,0
|
|
20250214,193000,764487430,4150,4150,4150,4150,0
|
|
20250214,192900,764487430,4150,4150,4150,4150,0
|
|
20250214,192800,764487430,4150,4150,4150,4150,0
|
|
20250214,192700,764487430,4150,4150,4150,4150,0
|
|
20250214,192600,764487430,4150,4150,4150,4150,0
|
|
20250214,192500,764487430,4150,4150,4150,4150,0
|
|
20250214,192400,764487430,4150,4150,4150,4150,0
|
|
20250214,192300,764487430,4150,4150,4150,4150,0
|
|
20250214,192200,764487430,4150,4150,4150,4150,0
|
|
20250214,192100,764487430,4150,4150,4150,4150,0
|
|
20250214,192000,764487430,4150,4150,4150,4150,0
|
|
20250214,191900,764487430,4150,4150,4150,4150,0
|
|
20250214,191800,764487430,4150,4150,4150,4150,0
|
|
20250214,191700,764487430,4150,4150,4150,4150,0
|
|
20250214,191600,764487430,4150,4150,4150,4150,0
|
|
20250214,191500,764487430,4150,4150,4150,4150,0
|
|
20250214,191400,764487430,4150,4150,4150,4150,0
|
|
20250214,191300,764487430,4150,4150,4150,4150,0
|
|
20250214,191200,764487430,4150,4150,4150,4150,6330
|
|
20250214,191100,764487430,4150,4150,4150,4150,0
|
|
20250214,191000,764487430,4150,4150,4150,4150,0
|
|
20250214,190900,764487430,4150,4150,4150,4150,0
|
|
20250214,190800,764487430,4150,4150,4150,4150,0
|
|
20250214,190700,764487430,4150,4150,4150,4150,0
|
|
20250214,190600,764487430,4150,4150,4150,4150,0
|
|
20250214,190500,764487430,4150,4150,4150,4150,0
|
|
20250214,190400,764487430,4150,4150,4150,4150,0
|
|
20250214,190300,764487430,4150,4150,4150,4150,0
|
|
20250214,190200,764487430,4150,4150,4150,4150,0
|
|
20250214,190100,764487430,4150,4150,4150,4150,0
|
|
20250214,190000,764487430,4150,4150,4150,4150,0
|
|
20250214,185900,764487430,4150,4150,4150,4150,0
|
|
20250214,185800,764487430,4150,4150,4150,4150,0
|
|
20250214,185700,764487430,4150,4150,4150,4150,0
|
|
20250214,185600,764487430,4150,4150,4150,4150,0
|
|
20250214,185500,764487430,4150,4150,4150,4150,0
|
|
20250214,185400,764487430,4150,4150,4150,4150,0
|
|
20250214,185300,764487430,4150,4150,4150,4150,0
|
|
20250214,185200,764487430,4150,4150,4150,4150,0
|
|
20250214,185100,764487430,4150,4150,4150,4150,0
|
|
20250214,185000,764487430,4150,4150,4150,4150,0
|
|
20250214,184900,764487430,4150,4150,4150,4150,0
|
|
20250214,184800,764487430,4150,4150,4150,4150,0
|
|
20250214,184700,764487430,4150,4150,4150,4150,0
|
|
20250214,184600,764487430,4150,4150,4150,4150,0
|
|
20250214,184500,764487430,4150,4150,4150,4150,0
|
|
20250214,184400,764487430,4150,4150,4150,4150,0
|
|
20250214,184300,764487430,4150,4150,4150,4150,0
|
|
20250214,184200,764487430,4150,4150,4150,4150,6330
|
|
20250214,184100,764487430,4150,4150,4150,4150,0
|
|
20250214,184000,764487430,4150,4150,4150,4150,0
|
|
20250214,183900,764487430,4150,4150,4150,4150,0
|
|
20250214,183800,764487430,4150,4150,4150,4150,0
|
|
20250214,183700,764487430,4150,4150,4150,4150,0
|
|
20250214,183600,764487430,4150,4150,4150,4150,0
|
|
20250214,183500,764487430,4150,4150,4150,4150,0
|
|
20250214,183400,764487430,4150,4150,4150,4150,0
|
|
20250214,183300,764487430,4150,4150,4150,4150,0
|
|
20250214,183200,764487430,4150,4150,4150,4150,0
|
|
20250214,183100,764487430,4150,4150,4150,4150,0
|
|
20250214,183000,764487430,4150,4150,4150,4150,0
|
|
20250214,182900,764487430,4150,4150,4150,4150,0
|
|
20250214,182800,764487430,4150,4150,4150,4150,0
|
|
20250214,182700,764487430,4150,4150,4150,4150,0
|
|
20250214,182600,764487430,4150,4150,4150,4150,0
|
|
20250214,182500,764487430,4150,4150,4150,4150,0
|
|
20250214,182400,764487430,4150,4150,4150,4150,0
|
|
20250214,182300,764487430,4150,4150,4150,4150,0
|
|
20250214,182200,764487430,4150,4150,4150,4150,0
|
|
20250214,182100,764487430,4150,4150,4150,4150,0
|
|
20250214,182000,764487430,4150,4150,4150,4150,0
|
|
20250214,181900,764487430,4150,4150,4150,4150,0
|
|
20250214,181800,764487430,4150,4150,4150,4150,0
|
|
20250214,181700,764487430,4150,4150,4150,4150,0
|
|
20250214,181600,764487430,4150,4150,4150,4150,0
|
|
20250214,181500,764487430,4150,4150,4150,4150,0
|
|
20250214,181400,764487430,4150,4150,4150,4150,0
|
|
20250214,181300,764487430,4150,4150,4150,4150,0
|
|
20250214,181200,764487430,4150,4150,4150,4150,6330
|
|
20250214,181100,764487430,4150,4150,4150,4150,0
|
|
20250214,181000,764487430,4150,4150,4150,4150,0
|
|
20250214,180900,764487430,4150,4150,4150,4150,0
|
|
20250214,180800,764487430,4150,4150,4150,4150,0
|
|
20250214,180700,764487430,4150,4150,4150,4150,0
|
|
20250214,180600,764487430,4150,4150,4150,4150,0
|
|
20250214,180500,764487430,4150,4150,4150,4150,0
|
|
20250214,180400,764487430,4150,4150,4150,4150,0
|
|
20250214,180300,764487430,4150,4150,4150,4150,0
|
|
20250214,180200,764487430,4150,4150,4150,4150,0
|
|
20250214,180100,764487430,4150,4150,4150,4150,0
|
|
20250214,180000,764487430,4150,4150,4150,4150,0
|
|
20250214,175900,764487430,4150,4150,4150,4150,0
|
|
20250214,175800,764487430,4150,4150,4150,4150,0
|
|
20250214,175700,764487430,4150,4150,4150,4150,0
|
|
20250214,175600,764487430,4150,4150,4150,4150,0
|
|
20250214,175500,764487430,4150,4150,4150,4150,0
|
|
20250214,175400,764487430,4150,4150,4150,4150,0
|
|
20250214,175300,764487430,4150,4150,4150,4150,0
|
|
20250214,175200,764487430,4150,4150,4150,4150,0
|
|
20250214,175100,764487430,4150,4150,4150,4150,0
|
|
20250214,175000,764487430,4150,4150,4150,4150,0
|
|
20250214,174900,764487430,4150,4150,4150,4150,0
|
|
20250214,174800,764487430,4150,4150,4150,4150,0
|
|
20250214,174700,764487430,4150,4150,4150,4150,0
|
|
20250214,174600,764487430,4150,4150,4150,4150,0
|
|
20250214,174500,764487430,4150,4150,4150,4150,0
|
|
20250214,174400,764487430,4150,4150,4150,4150,0
|
|
20250214,174300,764487430,4150,4150,4150,4150,0
|
|
20250214,174200,764487430,4150,4150,4150,4150,6330
|
|
20250214,174100,764487430,4150,4150,4150,4150,0
|
|
20250214,174000,764487430,4150,4150,4150,4150,0
|
|
20250214,173900,764487430,4150,4150,4150,4150,0
|
|
20250214,173800,764487430,4150,4150,4150,4150,0
|
|
20250214,173700,764487430,4150,4150,4150,4150,0
|
|
20250214,173600,764487430,4150,4150,4150,4150,0
|
|
20250214,173500,764487430,4150,4150,4150,4150,0
|
|
20250214,173400,764487430,4150,4150,4150,4150,0
|
|
20250214,173300,764487430,4150,4150,4150,4150,0
|
|
20250214,173200,764487430,4150,4150,4150,4150,0
|
|
20250214,173100,764487430,4150,4150,4150,4150,0
|
|
20250214,173000,764487430,4150,4150,4150,4150,0
|
|
20250214,172900,764487430,4150,4150,4150,4150,0
|
|
20250214,172800,764487430,4150,4150,4150,4150,0
|
|
20250214,172700,764487430,4150,4150,4150,4150,0
|
|
20250214,172600,764487430,4150,4150,4150,4150,0
|
|
20250214,172500,764487430,4150,4150,4150,4150,0
|
|
20250214,172400,764487430,4150,4150,4150,4150,0
|
|
20250214,172300,764487430,4150,4150,4150,4150,0
|
|
20250214,172200,764487430,4150,4150,4150,4150,0
|
|
20250214,172100,764487430,4150,4150,4150,4150,0
|
|
20250214,172000,764487430,4150,4150,4150,4150,0
|
|
20250214,171900,764487430,4150,4150,4150,4150,0
|
|
20250214,171800,764487430,4150,4150,4150,4150,0
|
|
20250214,171700,764487430,4150,4150,4150,4150,0
|
|
20250214,171600,764487430,4150,4150,4150,4150,0
|
|
20250214,171500,764487430,4150,4150,4150,4150,0
|
|
20250214,171400,764487430,4150,4150,4150,4150,0
|
|
20250214,171300,764487430,4150,4150,4150,4150,0
|
|
20250214,171200,764487430,4150,4150,4150,4150,6330
|
|
20250214,171100,764487430,4150,4150,4150,4150,0
|
|
20250214,171000,764487430,4150,4150,4150,4150,0
|
|
20250214,170900,764487430,4150,4150,4150,4150,0
|
|
20250214,170800,764487430,4150,4150,4150,4150,0
|
|
20250214,170700,764487430,4150,4150,4150,4150,0
|
|
20250214,170600,764487430,4150,4150,4150,4150,0
|
|
20250214,170500,764487430,4150,4150,4150,4150,0
|
|
20250214,170400,764487430,4150,4150,4150,4150,0
|
|
20250214,170300,764487430,4150,4150,4150,4150,0
|
|
20250214,170200,764487430,4150,4150,4150,4150,0
|
|
20250214,170100,764487430,4150,4150,4150,4150,0
|
|
20250214,170000,764487430,4150,4150,4150,4150,0
|
|
20250214,165900,764487430,4150,4150,4150,4150,0
|
|
20250214,165800,764487430,4150,4150,4150,4150,0
|
|
20250214,165700,764487430,4150,4150,4150,4150,0
|
|
20250214,165600,764487430,4150,4150,4150,4150,0
|
|
20250214,165500,764487430,4150,4150,4150,4150,0
|
|
20250214,165400,764487430,4150,4150,4150,4150,0
|
|
20250214,165300,764487430,4150,4150,4150,4150,0
|
|
20250214,165200,764487430,4150,4150,4150,4150,0
|
|
20250214,165100,764487430,4150,4150,4150,4150,0
|
|
20250214,165000,764487430,4150,4150,4150,4150,0
|
|
20250214,164900,764487430,4150,4150,4150,4150,0
|
|
20250214,164800,764487430,4150,4150,4150,4150,0
|
|
20250214,164700,764487430,4150,4150,4150,4150,0
|
|
20250214,164600,764487430,4150,4150,4150,4150,0
|
|
20250214,164500,764487430,4150,4150,4150,4150,0
|
|
20250214,164400,764487430,4150,4150,4150,4150,0
|
|
20250214,164300,764487430,4150,4150,4150,4150,0
|
|
20250214,164200,764487430,4150,4150,4150,4150,6330
|
|
20250214,164100,764487430,4150,4150,4150,4150,0
|
|
20250214,164000,764487430,4150,4150,4150,4150,0
|
|
20250214,163900,764487430,4150,4150,4150,4150,0
|
|
20250214,163800,764487430,4150,4150,4150,4150,0
|
|
20250214,163700,764487430,4150,4150,4150,4150,0
|
|
20250214,163600,764487430,4150,4150,4150,4150,0
|
|
20250214,163500,764487430,4150,4150,4150,4150,0
|
|
20250214,163400,764487430,4150,4150,4150,4150,0
|
|
20250214,163300,764487430,4150,4150,4150,4150,0
|
|
20250214,163200,764487430,4150,4150,4150,4150,0
|
|
20250214,163100,764487430,4150,4150,4150,4150,0
|
|
20250214,163000,764487430,4150,4150,4150,4150,0
|
|
20250214,162900,764487430,4150,4150,4150,4150,0
|
|
20250214,162800,764487430,4150,4150,4150,4150,0
|
|
20250214,162700,764487430,4150,4150,4150,4150,0
|
|
20250214,162600,764487430,4150,4150,4150,4150,0
|
|
20250214,162500,764487430,4150,4150,4150,4150,0
|
|
20250214,162400,764487430,4150,4150,4150,4150,0
|
|
20250214,162300,764487430,4150,4150,4150,4150,0
|
|
20250214,162200,764487430,4150,4150,4150,4150,0
|
|
20250214,162100,764487430,4150,4150,4150,4150,0
|
|
20250214,162000,764487430,4150,4150,4150,4150,0
|
|
20250214,161900,764487430,4150,4150,4150,4150,0
|
|
20250214,161800,764487430,4150,4150,4150,4150,0
|
|
20250214,161700,764487430,4150,4150,4150,4150,0
|
|
20250214,161600,764487430,4150,4150,4150,4150,0
|
|
20250214,161500,764487430,4150,4150,4150,4150,0
|
|
20250214,161400,764487430,4150,4150,4150,4150,0
|
|
20250214,161300,764487430,4150,4150,4150,4150,0
|
|
20250214,161200,764487430,4150,4150,4150,4150,6330
|
|
20250214,161100,764487430,4150,4150,4150,4150,0
|
|
20250214,161000,764487430,4150,4150,4150,4150,0
|
|
20250214,160900,764487430,4150,4150,4150,4150,0
|
|
20250214,160800,764487430,4150,4150,4150,4150,0
|
|
20250214,160700,764487430,4150,4150,4150,4150,0
|
|
20250214,160600,764487430,4150,4150,4150,4150,0
|
|
20250214,160500,764487430,4150,4150,4150,4150,0
|
|
20250214,160400,764487430,4150,4150,4150,4150,0
|
|
20250214,160300,764487430,4150,4150,4150,4150,0
|
|
20250214,160200,764487430,4150,4150,4150,4150,0
|
|
20250214,160100,764487430,4150,4150,4150,4150,0
|
|
20250214,160000,764487430,4150,4150,4150,4150,0
|
|
20250214,155900,764487430,4150,4150,4150,4150,0
|
|
20250214,155800,764487430,4150,4150,4150,4150,0
|
|
20250214,155700,764487430,4150,4150,4150,4150,0
|
|
20250214,155600,764487430,4150,4150,4150,4150,0
|
|
20250214,155500,764487430,4150,4150,4150,4150,0
|
|
20250214,155400,764487430,4150,4150,4150,4150,0
|
|
20250214,155300,764487430,4150,4150,4150,4150,0
|
|
20250214,155200,764487430,4150,4150,4150,4150,0
|
|
20250214,155100,764487430,4150,4150,4150,4150,0
|
|
20250214,155000,764487430,4150,4150,4150,4150,0
|
|
20250214,154900,764487430,4150,4150,4150,4150,0
|
|
20250214,154800,764487430,4150,4150,4150,4150,0
|
|
20250214,154700,764487430,4150,4150,4150,4150,0
|
|
20250214,154600,764487430,4150,4150,4150,4150,0
|
|
20250214,154500,764487430,4150,4150,4150,4150,0
|
|
20250214,154400,764487430,4150,4150,4150,4150,0
|
|
20250214,154300,764487430,4150,4150,4150,4150,0
|
|
20250214,154200,764487430,4150,4150,4150,4150,6330
|
|
20250214,154100,764487430,4150,4150,4150,4150,0
|
|
20250214,154000,764487430,4150,4150,4150,4150,0
|
|
20250214,153900,764487430,4150,4150,4150,4150,0
|
|
20250214,153800,764487430,4150,4150,4150,4150,0
|
|
20250214,153700,764487430,4150,4150,4150,4150,0
|
|
20250214,153600,764487430,4150,4150,4150,4150,0
|
|
20250214,153500,764487430,4150,4150,4150,4150,0
|
|
20250214,153400,764487430,4150,4150,4150,4150,0
|
|
20250214,153300,764487430,4150,4150,4150,4150,0
|
|
20250214,153200,764487430,4150,4150,4150,4150,0
|
|
20250214,153100,764487430,4150,4150,4150,4150,0
|
|
20250214,153000,764487430,4150,4150,4150,4150,6330
|
|
20250214,152900,738217930,4170,4170,4170,4170,0
|
|
20250214,152800,738217930,4170,4170,4170,4170,0
|
|
20250214,152700,738217930,4170,4170,4170,4170,0
|
|
20250214,152600,738217930,4170,4170,4170,4170,0
|
|
20250214,152500,738217930,4170,4170,4170,4170,0
|
|
20250214,152400,738217930,4170,4170,4170,4170,0
|
|
20250214,152300,738217930,4170,4170,4170,4170,0
|
|
20250214,152200,738217930,4170,4170,4170,4170,0
|
|
20250214,152100,738217930,4170,4170,4170,4170,0
|
|
20250214,152000,738217930,4170,4170,4170,4170,0
|
|
20250214,151900,738217930,4170,4160,4170,4155,781
|
|
20250214,151800,734970980,4170,4155,4170,4155,162
|
|
20250214,151700,734296065,4165,4145,4165,4140,1482
|
|
20250214,151600,728151495,4150,4150,4155,4150,20
|
|
20250214,151500,728068490,4140,4155,4160,4140,4250
|
|
20250214,151400,710443175,4145,4155,4155,4145,1602
|
|
20250214,151300,703790970,4155,4165,4165,4155,78
|
|
20250214,151200,703466870,4155,4155,4155,4155,10
|
|
20250214,151100,703425320,4155,4155,4155,4155,50
|
|
20250214,151000,703217570,4165,4160,4165,4155,32
|
|
20250214,150900,703084480,4160,4165,4165,4155,567
|
|
20250214,150800,700727845,4165,4170,4170,4165,242
|
|
20250214,150700,699719415,4170,4170,4170,4170,44
|
|
20250214,150600,699535935,4175,4175,4175,4175,3
|
|
20250214,150500,699523410,4175,4170,4175,4170,561
|
|
20250214,150400,697183735,4170,4170,4170,4170,0
|
|
20250214,150300,697183735,4170,4175,4175,4170,272
|
|
20250214,150200,696049490,4165,4165,4165,4165,150
|
|
20250214,150100,695424740,4175,4175,4180,4175,287
|
|
20250214,150000,694226465,4175,4180,4180,4160,251
|
|
20250214,145900,693180380,4190,4190,4190,4190,0
|
|
20250214,145800,693180380,4190,4190,4190,4190,120
|
|
20250214,145700,692677580,4190,4190,4190,4190,0
|
|
20250214,145600,692677580,4190,4190,4190,4190,100
|
|
20250214,145500,692258580,4190,4190,4190,4190,110
|
|
20250214,145400,691797680,4195,4195,4195,4195,0
|
|
20250214,145300,691797680,4195,4190,4195,4190,1100
|
|
20250214,145200,687184435,4190,4190,4190,4190,0
|
|
20250214,145100,687184435,4190,4190,4190,4190,1000
|
|
20250214,145000,682994435,4190,4170,4190,4155,2443
|
|
20250214,144900,672816630,4170,4170,4170,4170,40
|
|
20250214,144800,672649830,4170,4155,4170,4155,179
|
|
20250214,144700,671903985,4165,4160,4165,4160,1500
|
|
20250214,144600,665658795,4140,4160,4160,4140,527
|
|
20250214,144500,663476845,4145,4155,4155,4135,1379
|
|
20250214,144400,657760600,4145,4155,4160,4145,1740
|
|
20250214,144300,650535315,4155,4165,4165,4155,100
|
|
20250214,144200,650119315,4155,4165,4165,4155,170
|
|
20250214,144100,649412465,4165,4165,4165,4165,300
|
|
20250214,144000,648162965,4160,4160,4160,4160,2
|
|
20250214,143900,648154645,4160,4160,4165,4160,3202
|
|
20250214,143800,634833030,4165,4165,4165,4165,0
|
|
20250214,143700,634833030,4165,4165,4165,4165,1
|
|
20250214,143600,634828865,4165,4165,4165,4165,1
|
|
20250214,143500,634824700,4170,4170,4170,4170,0
|
|
20250214,143400,634824700,4170,4155,4170,4145,1766
|
|
20250214,143300,627498830,4155,4155,4155,4155,532
|
|
20250214,143200,625288370,4155,4165,4165,4155,3068
|
|
20250214,143100,612525765,4165,4165,4165,4165,22
|
|
20250214,143000,612434135,4165,4180,4180,4160,4807
|
|
20250214,142900,592413165,4180,4180,4180,4180,180
|
|
20250214,142800,591660765,4180,4180,4180,4180,119
|
|
20250214,142700,591163345,4190,4190,4190,4190,9
|
|
20250214,142600,591125635,4180,4180,4180,4180,0
|
|
20250214,142500,591125635,4180,4180,4180,4180,0
|
|
20250214,142400,591125635,4180,4180,4180,4180,0
|
|
20250214,142300,591125635,4180,4180,4180,4180,211
|
|
20250214,142200,590243655,4180,4175,4180,4175,375
|
|
20250214,142100,588677530,4170,4175,4180,4170,2955
|
|
20250214,142000,576343560,4175,4180,4180,4175,2793
|
|
20250214,141900,564680000,4180,4185,4185,4175,251
|
|
20250214,141800,563630935,4185,4200,4200,4185,2007
|
|
20250214,141700,555214120,4220,4220,4220,4220,0
|
|
20250214,141600,555214120,4220,4220,4220,4220,7
|
|
20250214,141500,555184580,4220,4220,4220,4220,15
|
|
20250214,141400,555121280,4200,4200,4200,4200,200
|
|
20250214,141300,554281280,4220,4220,4220,4220,1
|
|
20250214,141200,554277060,4205,4205,4205,4205,0
|
|
20250214,141100,554277060,4205,4205,4205,4205,0
|
|
20250214,141000,554277060,4205,4205,4205,4205,0
|
|
20250214,140900,554277060,4205,4205,4205,4205,2
|
|
20250214,140800,554268650,4200,4200,4200,4200,11
|
|
20250214,140700,554222450,4200,4200,4200,4200,10
|
|
20250214,140600,554180450,4200,4200,4200,4200,0
|
|
20250214,140500,554180450,4200,4200,4200,4200,1
|
|
20250214,140400,554176250,4200,4200,4200,4195,374
|
|
20250214,140300,552606310,4200,4200,4200,4200,5
|
|
20250214,140200,552585310,4210,4210,4210,4210,37
|
|
20250214,140100,552429540,4210,4210,4210,4210,5
|
|
20250214,140000,552408490,4200,4200,4200,4200,125
|
|
20250214,135900,551883490,4195,4210,4210,4195,3817
|
|
20250214,135800,535850700,4210,4220,4220,4210,190
|
|
20250214,135700,535049900,4210,4220,4240,4210,3167
|
|
20250214,135600,521703215,4245,4245,4245,4245,0
|
|
20250214,135500,521703215,4245,4245,4245,4245,0
|
|
20250214,135400,521703215,4245,4245,4245,4245,100
|
|
20250214,135300,521278715,4250,4215,4250,4215,315
|
|
20250214,135200,519944085,4215,4240,4250,4215,3334
|
|
20250214,135100,505864025,4250,4240,4250,4240,78
|
|
20250214,135000,505533005,4250,4250,4250,4250,27
|
|
20250214,134900,505418255,4255,4255,4255,4255,0
|
|
20250214,134800,505418255,4255,4255,4255,4255,0
|
|
20250214,134700,505418255,4255,4230,4255,4230,827
|
|
20250214,134600,501916315,4235,4230,4235,4230,549
|
|
20250214,134500,499593795,4235,4230,4235,4230,308
|
|
20250214,134400,498290420,4230,4235,4235,4230,269
|
|
20250214,134300,497152545,4235,4235,4235,4235,79
|
|
20250214,134200,496817980,4235,4235,4235,4230,364
|
|
20250214,134100,495277615,4250,4235,4250,4235,112
|
|
20250214,134000,494803115,4250,4250,4250,4250,0
|
|
20250214,133900,494803115,4250,4250,4250,4250,28
|
|
20250214,133800,494684115,4250,4235,4250,4235,129
|
|
20250214,133700,494137365,4250,4250,4250,4250,1
|
|
20250214,133600,494133115,4220,4260,4260,4220,4307
|
|
20250214,133500,475895815,4270,4265,4270,4265,35
|
|
20250214,133400,475746510,4265,4255,4265,4255,17
|
|
20250214,133300,475674015,4265,4265,4265,4265,0
|
|
20250214,133200,475674015,4265,4265,4265,4265,0
|
|
20250214,133100,475674015,4265,4255,4265,4255,6
|
|
20250214,133000,475648475,4265,4265,4265,4265,0
|
|
20250214,132900,475648475,4265,4260,4265,4260,6
|
|
20250214,132800,475622910,4265,4265,4265,4265,0
|
|
20250214,132700,475622910,4265,4265,4265,4265,0
|
|
20250214,132600,475622910,4265,4265,4265,4265,0
|
|
20250214,132500,475622910,4265,4265,4265,4265,0
|
|
20250214,132400,475622910,4265,4265,4265,4265,0
|
|
20250214,132300,475622910,4265,4255,4265,4255,194
|
|
20250214,132200,474797430,4255,4255,4255,4255,4
|
|
20250214,132100,474780410,4255,4255,4255,4255,0
|
|
20250214,132000,474780410,4255,4250,4255,4250,782
|
|
20250214,131900,471456900,4255,4255,4255,4255,1
|
|
20250214,131800,471452645,4255,4255,4255,4255,8
|
|
20250214,131700,471418605,4270,4255,4270,4255,64
|
|
20250214,131600,471146270,4270,4270,4270,4270,0
|
|
20250214,131500,471146270,4270,4270,4270,4270,0
|
|
20250214,131400,471146270,4270,4270,4270,4270,0
|
|
20250214,131300,471146270,4270,4270,4270,4270,1
|
|
20250214,131200,471142000,4260,4260,4260,4260,644
|
|
20250214,131100,468398560,4275,4275,4275,4275,0
|
|
20250214,131000,468398560,4275,4275,4275,4275,0
|
|
20250214,130900,468398560,4275,4275,4275,4275,0
|
|
20250214,130800,468398560,4275,4260,4275,4260,9
|
|
20250214,130700,468360205,4275,4260,4275,4260,71
|
|
20250214,130600,468057730,4275,4255,4275,4255,6
|
|
20250214,130500,468032180,4275,4275,4275,4275,1
|
|
20250214,130400,468027905,4275,4275,4275,4275,0
|
|
20250214,130300,468027905,4275,4275,4275,4275,0
|
|
20250214,130200,468027905,4275,4275,4275,4275,0
|
|
20250214,130100,468027905,4275,4275,4275,4275,127
|
|
20250214,130000,467484980,4275,4255,4275,4245,359
|
|
20250214,125900,465959175,4255,4260,4260,4255,217
|
|
20250214,125800,465035385,4280,4280,4280,4280,0
|
|
20250214,125700,465035385,4280,4280,4280,4280,0
|
|
20250214,125600,465035385,4280,4280,4280,4280,0
|
|
20250214,125500,465035385,4280,4280,4280,4280,0
|
|
20250214,125400,465035385,4280,4270,4280,4270,3
|
|
20250214,125300,465022565,4280,4255,4280,4255,57
|
|
20250214,125200,464780005,4280,4260,4280,4260,203
|
|
20250214,125100,463915165,4280,4280,4280,4280,29
|
|
20250214,125000,463791045,4280,4280,4280,4280,70
|
|
20250214,124900,463491445,4280,4280,4280,4280,5
|
|
20250214,124800,463470045,4280,4265,4280,4265,49
|
|
20250214,124700,463261000,4265,4260,4265,4260,152
|
|
20250214,124600,462613425,4255,4255,4255,4255,0
|
|
20250214,124500,462613425,4255,4255,4255,4255,0
|
|
20250214,124400,462613425,4255,4255,4255,4255,0
|
|
20250214,124300,462613425,4255,4255,4255,4255,194
|
|
20250214,124200,461787955,4255,4255,4255,4255,0
|
|
20250214,124100,461787955,4255,4255,4255,4255,14
|
|
20250214,124000,461728385,4255,4255,4255,4255,10
|
|
20250214,123900,461685835,4255,4255,4255,4255,0
|
|
20250214,123800,461685835,4255,4255,4255,4255,0
|
|
20250214,123700,461685835,4255,4255,4255,4255,0
|
|
20250214,123600,461685835,4255,4255,4255,4255,10
|
|
20250214,123500,461643285,4255,4255,4255,4255,3
|
|
20250214,123400,461630520,4245,4245,4245,4245,300
|
|
20250214,123300,460357020,4240,4240,4240,4240,90
|
|
20250214,123200,459975420,4255,4255,4255,4255,0
|
|
20250214,123100,459975420,4255,4255,4255,4255,200
|
|
20250214,123000,459124420,4255,4240,4255,4240,856
|
|
20250214,122900,455494815,4255,4255,4255,4255,91
|
|
20250214,122800,455107610,4255,4255,4255,4255,2
|
|
20250214,122700,455099100,4255,4255,4255,4255,0
|
|
20250214,122600,455099100,4255,4240,4255,4230,3378
|
|
20250214,122500,440797795,4240,4240,4240,4240,0
|
|
20250214,122400,440797795,4240,4260,4260,4240,1125
|
|
20250214,122300,436021150,4260,4260,4260,4260,13
|
|
20250214,122200,435965770,4265,4265,4265,4265,0
|
|
20250214,122100,435965770,4265,4265,4265,4265,0
|
|
20250214,122000,435965770,4265,4265,4265,4265,1
|
|
20250214,121900,435961505,4250,4265,4265,4250,843
|
|
20250214,121800,432374095,4265,4265,4265,4265,0
|
|
20250214,121700,432374095,4265,4265,4265,4265,0
|
|
20250214,121600,432374095,4265,4265,4265,4265,58
|
|
20250214,121500,432126725,4265,4260,4265,4260,548
|
|
20250214,121400,429792195,4260,4260,4260,4260,0
|
|
20250214,121300,429792195,4260,4260,4260,4260,240
|
|
20250214,121200,428769795,4260,4245,4260,4240,411
|
|
20250214,121100,427025195,4240,4250,4250,4240,870
|
|
20250214,121000,423330840,4265,4265,4265,4265,1
|
|
20250214,120900,423326575,4250,4250,4250,4250,0
|
|
20250214,120800,423326575,4250,4250,4250,4250,0
|
|
20250214,120700,423326575,4250,4250,4250,4250,0
|
|
20250214,120600,423326575,4250,4280,4280,4250,658
|
|
20250214,120500,420529885,4255,4285,4285,4255,650
|
|
20250214,120400,417759635,4285,4285,4285,4285,500
|
|
20250214,120300,415617135,4285,4290,4290,4285,102
|
|
20250214,120200,415179565,4290,4280,4290,4280,225
|
|
20250214,120100,414216545,4280,4260,4280,4260,2
|
|
20250214,120000,414208005,4295,4295,4295,4295,0
|
|
20250214,115900,414208005,4295,4295,4295,4295,247
|
|
20250214,115800,413147140,4295,4295,4295,4295,0
|
|
20250214,115700,413147140,4295,4275,4295,4275,1000
|
|
20250214,115600,408862255,4280,4280,4280,4280,0
|
|
20250214,115500,408862255,4280,4270,4280,4270,301
|
|
20250214,115400,407576975,4255,4270,4270,4255,33
|
|
20250214,115300,407436110,4270,4270,4270,4270,0
|
|
20250214,115200,407436110,4270,4270,4270,4270,0
|
|
20250214,115100,407436110,4270,4270,4270,4270,1
|
|
20250214,115000,407431840,4270,4270,4270,4270,0
|
|
20250214,114900,407431840,4270,4270,4270,4270,0
|
|
20250214,114800,407431840,4270,4270,4270,4270,0
|
|
20250214,114700,407431840,4270,4270,4270,4270,0
|
|
20250214,114600,407431840,4270,4270,4270,4270,0
|
|
20250214,114500,407431840,4270,4270,4270,4270,0
|
|
20250214,114400,407431840,4270,4270,4270,4270,0
|
|
20250214,114300,407431840,4270,4270,4270,4270,2
|
|
20250214,114200,407423300,4255,4255,4255,4255,0
|
|
20250214,114100,407423300,4255,4255,4255,4255,0
|
|
20250214,114000,407423300,4255,4255,4255,4255,1
|
|
20250214,113900,407419045,4255,4255,4280,4255,287
|
|
20250214,113800,406197115,4255,4255,4255,4255,0
|
|
20250214,113700,406197115,4255,4255,4255,4255,0
|
|
20250214,113600,406197115,4255,4255,4255,4255,2
|
|
20250214,113500,406188605,4250,4250,4250,4250,0
|
|
20250214,113400,406188605,4250,4240,4250,4240,515
|
|
20250214,113300,404000185,4240,4240,4240,4240,20
|
|
20250214,113200,403915385,4240,4240,4240,4240,6
|
|
20250214,113100,403889945,4240,4240,4240,4240,131
|
|
20250214,113000,403334505,4240,4240,4240,4240,0
|
|
20250214,112900,403334505,4240,4240,4240,4240,0
|
|
20250214,112800,403334505,4240,4240,4240,4240,0
|
|
20250214,112700,403334505,4240,4240,4240,4240,0
|
|
20250214,112600,403334505,4240,4240,4240,4240,97
|
|
20250214,112500,402923225,4240,4240,4240,4240,0
|
|
20250214,112400,402923225,4240,4240,4240,4240,15
|
|
20250214,112300,402859625,4240,4240,4240,4240,1700
|
|
20250214,112200,395651625,4235,4235,4235,4235,0
|
|
20250214,112100,395651625,4235,4235,4235,4235,1402
|
|
20250214,112000,389714155,4235,4235,4235,4235,0
|
|
20250214,111900,389714155,4235,4235,4235,4235,0
|
|
20250214,111800,389714155,4235,4240,4240,4235,110
|
|
20250214,111700,389247790,4250,4250,4250,4250,0
|
|
20250214,111600,389247790,4250,4250,4250,4250,80
|
|
20250214,111500,388907790,4250,4240,4250,4235,17
|
|
20250214,111400,388835715,4235,4235,4235,4235,5
|
|
20250214,111300,388814540,4235,4235,4235,4235,0
|
|
20250214,111200,388814540,4235,4235,4235,4235,10
|
|
20250214,111100,388772190,4235,4235,4235,4235,0
|
|
20250214,111000,388772190,4235,4235,4250,4235,15
|
|
20250214,110900,388708650,4235,4235,4235,4235,0
|
|
20250214,110800,388708650,4235,4235,4235,4235,0
|
|
20250214,110700,388708650,4235,4240,4240,4235,1183
|
|
20250214,110600,383692735,4240,4240,4240,4240,0
|
|
20250214,110500,383692735,4240,4240,4240,4240,0
|
|
20250214,110400,383692735,4240,4240,4240,4240,0
|
|
20250214,110300,383692735,4240,4240,4240,4240,92
|
|
20250214,110200,383302655,4240,4240,4240,4240,0
|
|
20250214,110100,383302655,4240,4240,4240,4240,4
|
|
20250214,110000,383285695,4250,4250,4250,4250,1
|
|
20250214,105900,383281445,4250,4250,4250,4250,960
|
|
20250214,105800,379201445,4250,4245,4250,4245,262
|
|
20250214,105700,378089040,4230,4230,4230,4230,0
|
|
20250214,105600,378089040,4230,4230,4230,4230,0
|
|
20250214,105500,378089040,4230,4230,4230,4230,1000
|
|
20250214,105400,373859040,4240,4240,4240,4240,0
|
|
20250214,105300,373859040,4240,4240,4240,4240,500
|
|
20250214,105200,371739040,4240,4240,4240,4240,1
|
|
20250214,105100,371734800,4240,4240,4240,4240,0
|
|
20250214,105000,371734800,4240,4230,4240,4230,102
|
|
20250214,104900,371302340,4225,4225,4225,4225,0
|
|
20250214,104800,371302340,4225,4225,4225,4225,0
|
|
20250214,104700,371302340,4225,4225,4225,4225,0
|
|
20250214,104600,371302340,4225,4225,4225,4225,191
|
|
20250214,104500,370495365,4225,4230,4230,4225,1726
|
|
20250214,104400,363201045,4240,4240,4240,4240,0
|
|
20250214,104300,363201045,4240,4240,4240,4240,0
|
|
20250214,104200,363201045,4240,4240,4240,4240,0
|
|
20250214,104100,363201045,4240,4240,4240,4240,0
|
|
20250214,104000,363201045,4240,4240,4240,4240,0
|
|
20250214,103900,363201045,4240,4240,4240,4240,10
|
|
20250214,103800,363158645,4230,4230,4230,4230,18
|
|
20250214,103700,363082505,4230,4230,4230,4230,18
|
|
20250214,103600,363006365,4240,4240,4240,4240,0
|
|
20250214,103500,363006365,4240,4240,4240,4240,0
|
|
20250214,103400,363006365,4240,4240,4240,4240,10
|
|
20250214,103300,362963965,4225,4225,4225,4225,1
|
|
20250214,103200,362959740,4225,4230,4230,4225,78
|
|
20250214,103100,362629890,4220,4220,4220,4220,0
|
|
20250214,103000,362629890,4220,4220,4220,4220,0
|
|
20250214,102900,362629890,4220,4225,4225,4220,130
|
|
20250214,102800,362080645,4225,4225,4225,4225,1
|
|
20250214,102700,362076420,4225,4225,4225,4225,100
|
|
20250214,102600,361653920,4225,4230,4230,4225,1476
|
|
20250214,102500,355417710,4245,4255,4255,4245,159
|
|
20250214,102400,354742675,4255,4235,4255,4235,2851
|
|
20250214,102300,342643855,4235,4235,4235,4235,1
|
|
20250214,102200,342639620,4230,4230,4230,4230,0
|
|
20250214,102100,342639620,4230,4230,4230,4230,2
|
|
20250214,102000,342631160,4235,4235,4235,4235,2
|
|
20250214,101900,342622690,4235,4235,4235,4235,400
|
|
20250214,101800,340928690,4235,4235,4235,4235,10
|
|
20250214,101700,340886340,4240,4240,4240,4240,0
|
|
20250214,101600,340886340,4240,4240,4240,4240,0
|
|
20250214,101500,340886340,4240,4230,4240,4220,2212
|
|
20250214,101400,331544540,4225,4225,4225,4225,25
|
|
20250214,101300,331438915,4220,4230,4230,4220,959
|
|
20250214,101200,327386420,4230,4260,4260,4230,2391
|
|
20250214,101100,317255465,4260,4260,4260,4260,0
|
|
20250214,101000,317255465,4260,4255,4260,4245,1429
|
|
20250214,100900,311189220,4255,4255,4255,4255,1
|
|
20250214,100800,311184965,4260,4260,4260,4260,141
|
|
20250214,100700,310584305,4260,4260,4260,4260,0
|
|
20250214,100600,310584305,4260,4250,4260,4250,278
|
|
20250214,100500,309402305,4250,4250,4250,4250,0
|
|
20250214,100400,309402305,4250,4250,4250,4250,500
|
|
20250214,100300,307277305,4250,4250,4250,4250,25
|
|
20250214,100200,307171055,4245,4245,4245,4240,965
|
|
20250214,100100,303077130,4260,4260,4260,4260,4
|
|
20250214,100000,303060090,4260,4260,4260,4260,23
|
|
20250214,095900,302962110,4260,4260,4260,4260,50
|
|
20250214,095800,302749110,4255,4255,4255,4255,300
|
|
20250214,095700,301472610,4255,4245,4255,4245,1310
|
|
20250214,095600,295901190,4240,4230,4240,4230,410
|
|
20250214,095500,294165890,4240,4225,4240,4225,482
|
|
20250214,095400,292127180,4225,4255,4255,4225,874
|
|
20250214,095300,288433165,4235,4235,4255,4235,1121
|
|
20250214,095200,283681625,4235,4260,4260,4235,520
|
|
20250214,095100,281478530,4240,4260,4260,4240,11
|
|
20250214,095000,281431690,4260,4255,4260,4255,90
|
|
20250214,094900,281048505,4260,4260,4260,4240,226
|
|
20250214,094800,280087065,4255,4255,4255,4255,0
|
|
20250214,094700,280087065,4255,4255,4255,4255,143
|
|
20250214,094600,279478600,4230,4260,4265,4230,3128
|
|
20250214,094500,266238605,4260,4245,4260,4245,440
|
|
20250214,094400,264365935,4245,4230,4245,4230,122
|
|
20250214,094300,263849770,4225,4250,4250,4225,4044
|
|
20250214,094200,246722845,4250,4250,4250,4235,4426
|
|
20250214,094100,227935170,4250,4250,4250,4250,576
|
|
20250214,094000,225487170,4260,4260,4260,4260,200
|
|
20250214,093900,224635170,4250,4260,4260,4250,436
|
|
20250214,093800,222781570,4250,4255,4255,4235,3864
|
|
20250214,093700,206362460,4265,4295,4295,4255,5795
|
|
20250214,093600,181581140,4320,4320,4320,4320,0
|
|
20250214,093500,181581140,4320,4290,4320,4290,76
|
|
20250214,093400,181254980,4320,4320,4320,4320,1
|
|
20250214,093300,181250660,4295,4295,4295,4295,1070
|
|
20250214,093200,176655010,4320,4320,4320,4320,8
|
|
20250214,093100,176620450,4320,4305,4320,4295,954
|
|
20250214,093000,172521350,4305,4305,4305,4305,98
|
|
20250214,092900,172099460,4305,4290,4305,4290,24
|
|
20250214,092800,171996410,4290,4290,4290,4290,2083
|
|
20250214,092700,163060340,4290,4270,4290,4270,358
|
|
20250214,092600,161528620,4275,4310,4310,4275,3234
|
|
20250214,092500,147643480,4305,4325,4325,4305,734
|
|
20250214,092400,144477455,4320,4320,4320,4320,277
|
|
20250214,092300,143280815,4320,4320,4320,4320,0
|
|
20250214,092200,143280815,4320,4310,4320,4310,5
|
|
20250214,092100,143259225,4320,4320,4320,4320,200
|
|
20250214,092000,142395225,4310,4320,4320,4310,473
|
|
20250214,091900,140354895,4320,4300,4320,4300,217
|
|
20250214,091800,139421075,4285,4310,4310,4285,2616
|
|
20250214,091700,128175370,4305,4315,4315,4305,2718
|
|
20250214,091600,116467380,4320,4330,4330,4320,300
|
|
20250214,091500,115169380,4330,4330,4330,4330,5
|
|
20250214,091400,115147730,4330,4320,4330,4315,503
|
|
20250214,091300,112973425,4330,4335,4335,4320,535
|
|
20250214,091200,110661875,4340,4315,4340,4310,262
|
|
20250214,091100,109531695,4330,4330,4330,4330,627
|
|
20250214,091000,106816785,4330,4330,4335,4330,26
|
|
20250214,090900,106704145,4330,4330,4330,4330,0
|
|
20250214,090800,106704145,4330,4335,4350,4310,2163
|
|
20250214,090700,97347030,4330,4350,4365,4305,3127
|
|
20250214,090600,83848770,4350,4350,4355,4350,100
|
|
20250214,090500,83413745,4375,4370,4380,4350,720
|
|
20250214,090400,80264570,4330,4390,4405,4330,1531
|
|
20250214,090300,73600670,4400,4385,4405,4385,2237
|
|
20250214,090200,63759970,4385,4370,4390,4325,4939
|
|
20250214,090100,42161790,4375,4400,4400,4375,5048
|
|
20250214,090000,20016025,4405,4410,4410,4400,4363
|