765 lines
37 KiB
CSV
765 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,214200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,214100,1090711490,4415,4415,4415,4415,0
|
|
20250218,214000,1090711490,4415,4415,4415,4415,0
|
|
20250218,213900,1090711490,4415,4415,4415,4415,0
|
|
20250218,213800,1090711490,4415,4415,4415,4415,0
|
|
20250218,213700,1090711490,4415,4415,4415,4415,0
|
|
20250218,213600,1090711490,4415,4415,4415,4415,0
|
|
20250218,213500,1090711490,4415,4415,4415,4415,0
|
|
20250218,213400,1090711490,4415,4415,4415,4415,0
|
|
20250218,213300,1090711490,4415,4415,4415,4415,0
|
|
20250218,213200,1090711490,4415,4415,4415,4415,0
|
|
20250218,213100,1090711490,4415,4415,4415,4415,0
|
|
20250218,213000,1090711490,4415,4415,4415,4415,0
|
|
20250218,212900,1090711490,4415,4415,4415,4415,0
|
|
20250218,212800,1090711490,4415,4415,4415,4415,0
|
|
20250218,212700,1090711490,4415,4415,4415,4415,0
|
|
20250218,212600,1090711490,4415,4415,4415,4415,0
|
|
20250218,212500,1090711490,4415,4415,4415,4415,0
|
|
20250218,212400,1090711490,4415,4415,4415,4415,0
|
|
20250218,212300,1090711490,4415,4415,4415,4415,0
|
|
20250218,212200,1090711490,4415,4415,4415,4415,0
|
|
20250218,212100,1090711490,4415,4415,4415,4415,0
|
|
20250218,212000,1090711490,4415,4415,4415,4415,0
|
|
20250218,211900,1090711490,4415,4415,4415,4415,0
|
|
20250218,211800,1090711490,4415,4415,4415,4415,0
|
|
20250218,211700,1090711490,4415,4415,4415,4415,0
|
|
20250218,211600,1090711490,4415,4415,4415,4415,0
|
|
20250218,211500,1090711490,4415,4415,4415,4415,0
|
|
20250218,211400,1090711490,4415,4415,4415,4415,0
|
|
20250218,211300,1090711490,4415,4415,4415,4415,0
|
|
20250218,211200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,211100,1090711490,4415,4415,4415,4415,0
|
|
20250218,211000,1090711490,4415,4415,4415,4415,0
|
|
20250218,210900,1090711490,4415,4415,4415,4415,0
|
|
20250218,210800,1090711490,4415,4415,4415,4415,0
|
|
20250218,210700,1090711490,4415,4415,4415,4415,0
|
|
20250218,210600,1090711490,4415,4415,4415,4415,0
|
|
20250218,210500,1090711490,4415,4415,4415,4415,0
|
|
20250218,210400,1090711490,4415,4415,4415,4415,0
|
|
20250218,210300,1090711490,4415,4415,4415,4415,0
|
|
20250218,210200,1090711490,4415,4415,4415,4415,0
|
|
20250218,210100,1090711490,4415,4415,4415,4415,0
|
|
20250218,210000,1090711490,4415,4415,4415,4415,0
|
|
20250218,205900,1090711490,4415,4415,4415,4415,0
|
|
20250218,205800,1090711490,4415,4415,4415,4415,0
|
|
20250218,205700,1090711490,4415,4415,4415,4415,0
|
|
20250218,205600,1090711490,4415,4415,4415,4415,0
|
|
20250218,205500,1090711490,4415,4415,4415,4415,0
|
|
20250218,205400,1090711490,4415,4415,4415,4415,0
|
|
20250218,205300,1090711490,4415,4415,4415,4415,0
|
|
20250218,205200,1090711490,4415,4415,4415,4415,0
|
|
20250218,205100,1090711490,4415,4415,4415,4415,0
|
|
20250218,205000,1090711490,4415,4415,4415,4415,0
|
|
20250218,204900,1090711490,4415,4415,4415,4415,0
|
|
20250218,204800,1090711490,4415,4415,4415,4415,0
|
|
20250218,204700,1090711490,4415,4415,4415,4415,0
|
|
20250218,204600,1090711490,4415,4415,4415,4415,0
|
|
20250218,204500,1090711490,4415,4415,4415,4415,0
|
|
20250218,204400,1090711490,4415,4415,4415,4415,0
|
|
20250218,204300,1090711490,4415,4415,4415,4415,0
|
|
20250218,204200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,204100,1090711490,4415,4415,4415,4415,0
|
|
20250218,204000,1090711490,4415,4415,4415,4415,0
|
|
20250218,203900,1090711490,4415,4415,4415,4415,0
|
|
20250218,203800,1090711490,4415,4415,4415,4415,0
|
|
20250218,203700,1090711490,4415,4415,4415,4415,0
|
|
20250218,203600,1090711490,4415,4415,4415,4415,0
|
|
20250218,203500,1090711490,4415,4415,4415,4415,0
|
|
20250218,203400,1090711490,4415,4415,4415,4415,0
|
|
20250218,203300,1090711490,4415,4415,4415,4415,0
|
|
20250218,203200,1090711490,4415,4415,4415,4415,0
|
|
20250218,203100,1090711490,4415,4415,4415,4415,0
|
|
20250218,203000,1090711490,4415,4415,4415,4415,0
|
|
20250218,202900,1090711490,4415,4415,4415,4415,0
|
|
20250218,202800,1090711490,4415,4415,4415,4415,0
|
|
20250218,202700,1090711490,4415,4415,4415,4415,0
|
|
20250218,202600,1090711490,4415,4415,4415,4415,0
|
|
20250218,202500,1090711490,4415,4415,4415,4415,0
|
|
20250218,202400,1090711490,4415,4415,4415,4415,0
|
|
20250218,202300,1090711490,4415,4415,4415,4415,0
|
|
20250218,202200,1090711490,4415,4415,4415,4415,0
|
|
20250218,202100,1090711490,4415,4415,4415,4415,0
|
|
20250218,202000,1090711490,4415,4415,4415,4415,0
|
|
20250218,201900,1090711490,4415,4415,4415,4415,0
|
|
20250218,201800,1090711490,4415,4415,4415,4415,0
|
|
20250218,201700,1090711490,4415,4415,4415,4415,0
|
|
20250218,201600,1090711490,4415,4415,4415,4415,0
|
|
20250218,201500,1090711490,4415,4415,4415,4415,0
|
|
20250218,201400,1090711490,4415,4415,4415,4415,0
|
|
20250218,201300,1090711490,4415,4415,4415,4415,0
|
|
20250218,201200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,201100,1090711490,4415,4415,4415,4415,0
|
|
20250218,201000,1090711490,4415,4415,4415,4415,0
|
|
20250218,200900,1090711490,4415,4415,4415,4415,0
|
|
20250218,200800,1090711490,4415,4415,4415,4415,0
|
|
20250218,200700,1090711490,4415,4415,4415,4415,0
|
|
20250218,200600,1090711490,4415,4415,4415,4415,0
|
|
20250218,200500,1090711490,4415,4415,4415,4415,0
|
|
20250218,200400,1090711490,4415,4415,4415,4415,0
|
|
20250218,200300,1090711490,4415,4415,4415,4415,0
|
|
20250218,200200,1090711490,4415,4415,4415,4415,0
|
|
20250218,200100,1090711490,4415,4415,4415,4415,0
|
|
20250218,200000,1090711490,4415,4415,4415,4415,0
|
|
20250218,195900,1090711490,4415,4415,4415,4415,0
|
|
20250218,195800,1090711490,4415,4415,4415,4415,0
|
|
20250218,195700,1090711490,4415,4415,4415,4415,0
|
|
20250218,195600,1090711490,4415,4415,4415,4415,0
|
|
20250218,195500,1090711490,4415,4415,4415,4415,0
|
|
20250218,195400,1090711490,4415,4415,4415,4415,0
|
|
20250218,195300,1090711490,4415,4415,4415,4415,0
|
|
20250218,195200,1090711490,4415,4415,4415,4415,0
|
|
20250218,195100,1090711490,4415,4415,4415,4415,0
|
|
20250218,195000,1090711490,4415,4415,4415,4415,0
|
|
20250218,194900,1090711490,4415,4415,4415,4415,0
|
|
20250218,194800,1090711490,4415,4415,4415,4415,0
|
|
20250218,194700,1090711490,4415,4415,4415,4415,0
|
|
20250218,194600,1090711490,4415,4415,4415,4415,0
|
|
20250218,194500,1090711490,4415,4415,4415,4415,0
|
|
20250218,194400,1090711490,4415,4415,4415,4415,0
|
|
20250218,194300,1090711490,4415,4415,4415,4415,0
|
|
20250218,194200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,194100,1090711490,4415,4415,4415,4415,0
|
|
20250218,194000,1090711490,4415,4415,4415,4415,0
|
|
20250218,193900,1090711490,4415,4415,4415,4415,0
|
|
20250218,193800,1090711490,4415,4415,4415,4415,0
|
|
20250218,193700,1090711490,4415,4415,4415,4415,0
|
|
20250218,193600,1090711490,4415,4415,4415,4415,0
|
|
20250218,193500,1090711490,4415,4415,4415,4415,0
|
|
20250218,193400,1090711490,4415,4415,4415,4415,0
|
|
20250218,193300,1090711490,4415,4415,4415,4415,0
|
|
20250218,193200,1090711490,4415,4415,4415,4415,0
|
|
20250218,193100,1090711490,4415,4415,4415,4415,0
|
|
20250218,193000,1090711490,4415,4415,4415,4415,0
|
|
20250218,192900,1090711490,4415,4415,4415,4415,0
|
|
20250218,192800,1090711490,4415,4415,4415,4415,0
|
|
20250218,192700,1090711490,4415,4415,4415,4415,0
|
|
20250218,192600,1090711490,4415,4415,4415,4415,0
|
|
20250218,192500,1090711490,4415,4415,4415,4415,0
|
|
20250218,192400,1090711490,4415,4415,4415,4415,0
|
|
20250218,192300,1090711490,4415,4415,4415,4415,0
|
|
20250218,192200,1090711490,4415,4415,4415,4415,0
|
|
20250218,192100,1090711490,4415,4415,4415,4415,0
|
|
20250218,192000,1090711490,4415,4415,4415,4415,0
|
|
20250218,191900,1090711490,4415,4415,4415,4415,0
|
|
20250218,191800,1090711490,4415,4415,4415,4415,0
|
|
20250218,191700,1090711490,4415,4415,4415,4415,0
|
|
20250218,191600,1090711490,4415,4415,4415,4415,0
|
|
20250218,191500,1090711490,4415,4415,4415,4415,0
|
|
20250218,191400,1090711490,4415,4415,4415,4415,0
|
|
20250218,191300,1090711490,4415,4415,4415,4415,0
|
|
20250218,191200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,191100,1090711490,4415,4415,4415,4415,0
|
|
20250218,191000,1090711490,4415,4415,4415,4415,0
|
|
20250218,190900,1090711490,4415,4415,4415,4415,0
|
|
20250218,190800,1090711490,4415,4415,4415,4415,0
|
|
20250218,190700,1090711490,4415,4415,4415,4415,0
|
|
20250218,190600,1090711490,4415,4415,4415,4415,0
|
|
20250218,190500,1090711490,4415,4415,4415,4415,0
|
|
20250218,190400,1090711490,4415,4415,4415,4415,0
|
|
20250218,190300,1090711490,4415,4415,4415,4415,0
|
|
20250218,190200,1090711490,4415,4415,4415,4415,0
|
|
20250218,190100,1090711490,4415,4415,4415,4415,0
|
|
20250218,190000,1090711490,4415,4415,4415,4415,0
|
|
20250218,185900,1090711490,4415,4415,4415,4415,0
|
|
20250218,185800,1090711490,4415,4415,4415,4415,0
|
|
20250218,185700,1090711490,4415,4415,4415,4415,0
|
|
20250218,185600,1090711490,4415,4415,4415,4415,0
|
|
20250218,185500,1090711490,4415,4415,4415,4415,0
|
|
20250218,185400,1090711490,4415,4415,4415,4415,0
|
|
20250218,185300,1090711490,4415,4415,4415,4415,0
|
|
20250218,185200,1090711490,4415,4415,4415,4415,0
|
|
20250218,185100,1090711490,4415,4415,4415,4415,0
|
|
20250218,185000,1090711490,4415,4415,4415,4415,0
|
|
20250218,184900,1090711490,4415,4415,4415,4415,0
|
|
20250218,184800,1090711490,4415,4415,4415,4415,0
|
|
20250218,184700,1090711490,4415,4415,4415,4415,0
|
|
20250218,184600,1090711490,4415,4415,4415,4415,0
|
|
20250218,184500,1090711490,4415,4415,4415,4415,0
|
|
20250218,184400,1090711490,4415,4415,4415,4415,0
|
|
20250218,184300,1090711490,4415,4415,4415,4415,0
|
|
20250218,184200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,184100,1090711490,4415,4415,4415,4415,0
|
|
20250218,184000,1090711490,4415,4415,4415,4415,0
|
|
20250218,183900,1090711490,4415,4415,4415,4415,0
|
|
20250218,183800,1090711490,4415,4415,4415,4415,0
|
|
20250218,183700,1090711490,4415,4415,4415,4415,0
|
|
20250218,183600,1090711490,4415,4415,4415,4415,0
|
|
20250218,183500,1090711490,4415,4415,4415,4415,0
|
|
20250218,183400,1090711490,4415,4415,4415,4415,0
|
|
20250218,183300,1090711490,4415,4415,4415,4415,0
|
|
20250218,183200,1090711490,4415,4415,4415,4415,0
|
|
20250218,183100,1090711490,4415,4415,4415,4415,0
|
|
20250218,183000,1090711490,4415,4415,4415,4415,0
|
|
20250218,182900,1090711490,4415,4415,4415,4415,0
|
|
20250218,182800,1090711490,4415,4415,4415,4415,0
|
|
20250218,182700,1090711490,4415,4415,4415,4415,0
|
|
20250218,182600,1090711490,4415,4415,4415,4415,0
|
|
20250218,182500,1090711490,4415,4415,4415,4415,0
|
|
20250218,182400,1090711490,4415,4415,4415,4415,0
|
|
20250218,182300,1090711490,4415,4415,4415,4415,0
|
|
20250218,182200,1090711490,4415,4415,4415,4415,0
|
|
20250218,182100,1090711490,4415,4415,4415,4415,0
|
|
20250218,182000,1090711490,4415,4415,4415,4415,0
|
|
20250218,181900,1090711490,4415,4415,4415,4415,0
|
|
20250218,181800,1090711490,4415,4415,4415,4415,0
|
|
20250218,181700,1090711490,4415,4415,4415,4415,0
|
|
20250218,181600,1090711490,4415,4415,4415,4415,0
|
|
20250218,181500,1090711490,4415,4415,4415,4415,0
|
|
20250218,181400,1090711490,4415,4415,4415,4415,0
|
|
20250218,181300,1090711490,4415,4415,4415,4415,0
|
|
20250218,181200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,181100,1090711490,4415,4415,4415,4415,0
|
|
20250218,181000,1090711490,4415,4415,4415,4415,0
|
|
20250218,180900,1090711490,4415,4415,4415,4415,0
|
|
20250218,180800,1090711490,4415,4415,4415,4415,0
|
|
20250218,180700,1090711490,4415,4415,4415,4415,0
|
|
20250218,180600,1090711490,4415,4415,4415,4415,0
|
|
20250218,180500,1090711490,4415,4415,4415,4415,0
|
|
20250218,180400,1090711490,4415,4415,4415,4415,0
|
|
20250218,180300,1090711490,4415,4415,4415,4415,0
|
|
20250218,180200,1090711490,4415,4415,4415,4415,0
|
|
20250218,180100,1090711490,4415,4415,4415,4415,0
|
|
20250218,180000,1090711490,4415,4415,4415,4415,0
|
|
20250218,175900,1090711490,4415,4415,4415,4415,0
|
|
20250218,175800,1090711490,4415,4415,4415,4415,0
|
|
20250218,175700,1090711490,4415,4415,4415,4415,0
|
|
20250218,175600,1090711490,4415,4415,4415,4415,0
|
|
20250218,175500,1090711490,4415,4415,4415,4415,0
|
|
20250218,175400,1090711490,4415,4415,4415,4415,0
|
|
20250218,175300,1090711490,4415,4415,4415,4415,0
|
|
20250218,175200,1090711490,4415,4415,4415,4415,0
|
|
20250218,175100,1090711490,4415,4415,4415,4415,0
|
|
20250218,175000,1090711490,4415,4415,4415,4415,0
|
|
20250218,174900,1090711490,4415,4415,4415,4415,0
|
|
20250218,174800,1090711490,4415,4415,4415,4415,0
|
|
20250218,174700,1090711490,4415,4415,4415,4415,0
|
|
20250218,174600,1090711490,4415,4415,4415,4415,0
|
|
20250218,174500,1090711490,4415,4415,4415,4415,0
|
|
20250218,174400,1090711490,4415,4415,4415,4415,0
|
|
20250218,174300,1090711490,4415,4415,4415,4415,0
|
|
20250218,174200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,174100,1090711490,4415,4415,4415,4415,0
|
|
20250218,174000,1090711490,4415,4415,4415,4415,0
|
|
20250218,173900,1090711490,4415,4415,4415,4415,0
|
|
20250218,173800,1090711490,4415,4415,4415,4415,0
|
|
20250218,173700,1090711490,4415,4415,4415,4415,0
|
|
20250218,173600,1090711490,4415,4415,4415,4415,0
|
|
20250218,173500,1090711490,4415,4415,4415,4415,0
|
|
20250218,173400,1090711490,4415,4415,4415,4415,0
|
|
20250218,173300,1090711490,4415,4415,4415,4415,0
|
|
20250218,173200,1090711490,4415,4415,4415,4415,0
|
|
20250218,173100,1090711490,4415,4415,4415,4415,0
|
|
20250218,173000,1090711490,4415,4415,4415,4415,0
|
|
20250218,172900,1090711490,4415,4415,4415,4415,0
|
|
20250218,172800,1090711490,4415,4415,4415,4415,0
|
|
20250218,172700,1090711490,4415,4415,4415,4415,0
|
|
20250218,172600,1090711490,4415,4415,4415,4415,0
|
|
20250218,172500,1090711490,4415,4415,4415,4415,0
|
|
20250218,172400,1090711490,4415,4415,4415,4415,0
|
|
20250218,172300,1090711490,4415,4415,4415,4415,0
|
|
20250218,172200,1090711490,4415,4415,4415,4415,0
|
|
20250218,172100,1090711490,4415,4415,4415,4415,0
|
|
20250218,172000,1090711490,4415,4415,4415,4415,0
|
|
20250218,171900,1090711490,4415,4415,4415,4415,0
|
|
20250218,171800,1090711490,4415,4415,4415,4415,0
|
|
20250218,171700,1090711490,4415,4415,4415,4415,0
|
|
20250218,171600,1090711490,4415,4415,4415,4415,0
|
|
20250218,171500,1090711490,4415,4415,4415,4415,0
|
|
20250218,171400,1090711490,4415,4415,4415,4415,0
|
|
20250218,171300,1090711490,4415,4415,4415,4415,0
|
|
20250218,171200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,171100,1090711490,4415,4415,4415,4415,0
|
|
20250218,171000,1090711490,4415,4415,4415,4415,0
|
|
20250218,170900,1090711490,4415,4415,4415,4415,0
|
|
20250218,170800,1090711490,4415,4415,4415,4415,0
|
|
20250218,170700,1090711490,4415,4415,4415,4415,0
|
|
20250218,170600,1090711490,4415,4415,4415,4415,0
|
|
20250218,170500,1090711490,4415,4415,4415,4415,0
|
|
20250218,170400,1090711490,4415,4415,4415,4415,0
|
|
20250218,170300,1090711490,4415,4415,4415,4415,0
|
|
20250218,170200,1090711490,4415,4415,4415,4415,0
|
|
20250218,170100,1090711490,4415,4415,4415,4415,0
|
|
20250218,170000,1090711490,4415,4415,4415,4415,0
|
|
20250218,165900,1090711490,4415,4415,4415,4415,0
|
|
20250218,165800,1090711490,4415,4415,4415,4415,0
|
|
20250218,165700,1090711490,4415,4415,4415,4415,0
|
|
20250218,165600,1090711490,4415,4415,4415,4415,0
|
|
20250218,165500,1090711490,4415,4415,4415,4415,0
|
|
20250218,165400,1090711490,4415,4415,4415,4415,0
|
|
20250218,165300,1090711490,4415,4415,4415,4415,0
|
|
20250218,165200,1090711490,4415,4415,4415,4415,0
|
|
20250218,165100,1090711490,4415,4415,4415,4415,0
|
|
20250218,165000,1090711490,4415,4415,4415,4415,0
|
|
20250218,164900,1090711490,4415,4415,4415,4415,0
|
|
20250218,164800,1090711490,4415,4415,4415,4415,0
|
|
20250218,164700,1090711490,4415,4415,4415,4415,0
|
|
20250218,164600,1090711490,4415,4415,4415,4415,0
|
|
20250218,164500,1090711490,4415,4415,4415,4415,0
|
|
20250218,164400,1090711490,4415,4415,4415,4415,0
|
|
20250218,164300,1090711490,4415,4415,4415,4415,0
|
|
20250218,164200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,164100,1090711490,4415,4415,4415,4415,0
|
|
20250218,164000,1090711490,4415,4415,4415,4415,0
|
|
20250218,163900,1090711490,4415,4415,4415,4415,0
|
|
20250218,163800,1090711490,4415,4415,4415,4415,0
|
|
20250218,163700,1090711490,4415,4415,4415,4415,0
|
|
20250218,163600,1090711490,4415,4415,4415,4415,0
|
|
20250218,163500,1090711490,4415,4415,4415,4415,0
|
|
20250218,163400,1090711490,4415,4415,4415,4415,0
|
|
20250218,163300,1090711490,4415,4415,4415,4415,0
|
|
20250218,163200,1090711490,4415,4415,4415,4415,0
|
|
20250218,163100,1090711490,4415,4415,4415,4415,0
|
|
20250218,163000,1090711490,4415,4415,4415,4415,0
|
|
20250218,162900,1090711490,4415,4415,4415,4415,0
|
|
20250218,162800,1090711490,4415,4415,4415,4415,0
|
|
20250218,162700,1090711490,4415,4415,4415,4415,0
|
|
20250218,162600,1090711490,4415,4415,4415,4415,0
|
|
20250218,162500,1090711490,4415,4415,4415,4415,0
|
|
20250218,162400,1090711490,4415,4415,4415,4415,0
|
|
20250218,162300,1090711490,4415,4415,4415,4415,0
|
|
20250218,162200,1090711490,4415,4415,4415,4415,0
|
|
20250218,162100,1090711490,4415,4415,4415,4415,0
|
|
20250218,162000,1090711490,4415,4415,4415,4415,0
|
|
20250218,161900,1090711490,4415,4415,4415,4415,0
|
|
20250218,161800,1090711490,4415,4415,4415,4415,0
|
|
20250218,161700,1090711490,4415,4415,4415,4415,0
|
|
20250218,161600,1090711490,4415,4415,4415,4415,0
|
|
20250218,161500,1090711490,4415,4415,4415,4415,0
|
|
20250218,161400,1090711490,4415,4415,4415,4415,0
|
|
20250218,161300,1090711490,4415,4415,4415,4415,0
|
|
20250218,161200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,161100,1090711490,4415,4415,4415,4415,0
|
|
20250218,161000,1090711490,4415,4415,4415,4415,0
|
|
20250218,160900,1090711490,4415,4415,4415,4415,0
|
|
20250218,160800,1090711490,4415,4415,4415,4415,0
|
|
20250218,160700,1090711490,4415,4415,4415,4415,0
|
|
20250218,160600,1090711490,4415,4415,4415,4415,0
|
|
20250218,160500,1090711490,4415,4415,4415,4415,0
|
|
20250218,160400,1090711490,4415,4415,4415,4415,0
|
|
20250218,160300,1090711490,4415,4415,4415,4415,0
|
|
20250218,160200,1090711490,4415,4415,4415,4415,0
|
|
20250218,160100,1090711490,4415,4415,4415,4415,0
|
|
20250218,160000,1090711490,4415,4415,4415,4415,0
|
|
20250218,155900,1090711490,4415,4415,4415,4415,0
|
|
20250218,155800,1090711490,4415,4415,4415,4415,0
|
|
20250218,155700,1090711490,4415,4415,4415,4415,0
|
|
20250218,155600,1090711490,4415,4415,4415,4415,0
|
|
20250218,155500,1090711490,4415,4415,4415,4415,0
|
|
20250218,155400,1090711490,4415,4415,4415,4415,0
|
|
20250218,155300,1090711490,4415,4415,4415,4415,0
|
|
20250218,155200,1090711490,4415,4415,4415,4415,0
|
|
20250218,155100,1090711490,4415,4415,4415,4415,0
|
|
20250218,155000,1090711490,4415,4415,4415,4415,0
|
|
20250218,154900,1090711490,4415,4415,4415,4415,0
|
|
20250218,154800,1090711490,4415,4415,4415,4415,0
|
|
20250218,154700,1090711490,4415,4415,4415,4415,0
|
|
20250218,154600,1090711490,4415,4415,4415,4415,0
|
|
20250218,154500,1090711490,4415,4415,4415,4415,0
|
|
20250218,154400,1090711490,4415,4415,4415,4415,0
|
|
20250218,154300,1090711490,4415,4415,4415,4415,0
|
|
20250218,154200,1090711490,4415,4415,4415,4415,4629
|
|
20250218,154100,1090711490,4415,4415,4415,4415,0
|
|
20250218,154000,1090711490,4415,4415,4415,4415,0
|
|
20250218,153900,1090711490,4415,4415,4415,4415,0
|
|
20250218,153800,1090711490,4415,4415,4415,4415,0
|
|
20250218,153700,1090711490,4415,4415,4415,4415,0
|
|
20250218,153600,1090711490,4415,4415,4415,4415,0
|
|
20250218,153500,1090711490,4415,4415,4415,4415,0
|
|
20250218,153400,1090711490,4415,4415,4415,4415,0
|
|
20250218,153300,1090711490,4415,4415,4415,4415,0
|
|
20250218,153200,1090711490,4415,4415,4415,4415,0
|
|
20250218,153100,1090711490,4415,4415,4415,4415,0
|
|
20250218,153000,1090711490,4415,4415,4415,4415,4629
|
|
20250218,152900,1070274455,4395,4395,4395,4395,0
|
|
20250218,152800,1070274455,4395,4395,4395,4395,0
|
|
20250218,152700,1070274455,4395,4395,4395,4395,0
|
|
20250218,152600,1070274455,4395,4395,4395,4395,0
|
|
20250218,152500,1070274455,4395,4395,4395,4395,0
|
|
20250218,152400,1070274455,4395,4395,4395,4395,0
|
|
20250218,152300,1070274455,4395,4395,4395,4395,0
|
|
20250218,152200,1070274455,4395,4395,4395,4395,0
|
|
20250218,152100,1070274455,4395,4395,4395,4395,0
|
|
20250218,152000,1070274455,4395,4395,4395,4395,0
|
|
20250218,151900,1070274455,4395,4400,4425,4395,3353
|
|
20250218,151800,1055513100,4405,4405,4405,4405,244
|
|
20250218,151700,1054438280,4420,4425,4425,4405,227
|
|
20250218,151600,1053434850,4425,4405,4425,4405,51
|
|
20250218,151500,1053210175,4430,4420,4430,4400,889
|
|
20250218,151400,1049296930,4420,4410,4420,4400,699
|
|
20250218,151300,1046213860,4410,4385,4410,4385,2544
|
|
20250218,151200,1035025410,4400,4400,4400,4380,1652
|
|
20250218,151100,1027783090,4395,4400,4400,4395,319
|
|
20250218,151000,1026381070,4410,4415,4415,4395,531
|
|
20250218,150900,1024045620,4420,4400,4420,4400,700
|
|
20250218,150800,1020965580,4425,4425,4425,4400,421
|
|
20250218,150700,1019107655,4425,4400,4430,4400,3906
|
|
20250218,150600,1001910600,4400,4445,4445,4400,4781
|
|
20250218,150500,980840890,4450,4445,4450,4435,2312
|
|
20250218,150400,970576770,4450,4415,4450,4415,835
|
|
20250218,150300,966870050,4435,4435,4445,4435,1263
|
|
20250218,150200,961267490,4440,4420,4440,4410,270
|
|
20250218,150100,960070125,4425,4450,4450,4405,5953
|
|
20250218,150000,933756370,4465,4465,4465,4450,53
|
|
20250218,145900,933519740,4470,4470,4470,4470,0
|
|
20250218,145800,933519740,4470,4465,4470,4465,308
|
|
20250218,145700,932144510,4470,4465,4470,4440,1564
|
|
20250218,145600,925161280,4470,4460,4470,4435,1645
|
|
20250218,145500,917814845,4460,4470,4470,4460,4
|
|
20250218,145400,917796980,4455,4440,4470,4420,4390
|
|
20250218,145300,898242110,4420,4445,4450,4415,1346
|
|
20250218,145200,892265655,4440,4415,4440,4410,3872
|
|
20250218,145100,875093605,4415,4415,4415,4415,0
|
|
20250218,145000,875093605,4415,4415,4415,4415,1
|
|
20250218,144900,875089190,4400,4395,4400,4395,101
|
|
20250218,144800,874644795,4420,4420,4420,4395,1269
|
|
20250218,144700,869035840,4420,4420,4420,4420,211
|
|
20250218,144600,868103220,4420,4420,4420,4420,76
|
|
20250218,144500,867767300,4395,4395,4395,4395,49
|
|
20250218,144400,867551945,4425,4405,4425,4405,670
|
|
20250218,144300,864595915,4395,4395,4405,4395,295
|
|
20250218,144200,863299380,4395,4410,4415,4395,1855
|
|
20250218,144100,855134735,4420,4420,4420,4405,172
|
|
20250218,144000,854374660,4405,4425,4425,4405,757
|
|
20250218,143900,851037915,4425,4425,4425,4405,46
|
|
20250218,143800,850834965,4400,4415,4430,4395,151
|
|
20250218,143700,850169170,4410,4410,4410,4410,551
|
|
20250218,143600,847739260,4395,4400,4410,4395,683
|
|
20250218,143500,844729585,4410,4410,4410,4410,21
|
|
20250218,143400,844636975,4385,4400,4400,4385,266
|
|
20250218,143300,843470115,4410,4380,4410,4380,1201
|
|
20250218,143200,838203950,4380,4435,4435,4380,4805
|
|
20250218,143100,817091380,4430,4445,4445,4425,3234
|
|
20250218,143000,802765255,4445,4455,4460,4420,6106
|
|
20250218,142900,775638925,4460,4430,4460,4410,9125
|
|
20250218,142800,735127295,4430,4375,4430,4370,4897
|
|
20250218,142700,713534940,4370,4375,4375,4370,2089
|
|
20250218,142600,704405755,4370,4375,4375,4370,255
|
|
20250218,142500,703291400,4400,4395,4400,4395,862
|
|
20250218,142400,699498630,4400,4395,4400,4395,58
|
|
20250218,142300,699243555,4405,4395,4405,4370,845
|
|
20250218,142200,695529540,4395,4370,4405,4370,8488
|
|
20250218,142100,658230035,4375,4350,4375,4350,1965
|
|
20250218,142000,649660465,4350,4350,4350,4350,1
|
|
20250218,141900,649656115,4350,4340,4350,4340,792
|
|
20250218,141800,646215305,4340,4340,4340,4340,1
|
|
20250218,141700,646210965,4340,4340,4345,4340,496
|
|
20250218,141600,644058320,4340,4315,4345,4315,1208
|
|
20250218,141500,638822950,4315,4305,4315,4305,279
|
|
20250218,141400,637619740,4305,4305,4305,4305,0
|
|
20250218,141300,637619740,4305,4305,4305,4305,0
|
|
20250218,141200,637619740,4305,4305,4305,4305,0
|
|
20250218,141100,637619740,4305,4305,4305,4305,200
|
|
20250218,141000,636758740,4305,4305,4305,4305,0
|
|
20250218,140900,636758740,4305,4295,4305,4295,231
|
|
20250218,140800,635764730,4295,4295,4295,4295,1
|
|
20250218,140700,635760435,4310,4310,4310,4310,0
|
|
20250218,140600,635760435,4310,4305,4310,4305,53
|
|
20250218,140500,635532095,4310,4305,4315,4305,47
|
|
20250218,140400,635329700,4300,4300,4300,4300,0
|
|
20250218,140300,635329700,4300,4300,4300,4300,1
|
|
20250218,140200,635325400,4295,4295,4295,4295,249
|
|
20250218,140100,634255945,4295,4295,4295,4295,0
|
|
20250218,140000,634255945,4295,4295,4295,4295,0
|
|
20250218,135900,634255945,4295,4290,4295,4290,182
|
|
20250218,135800,633474270,4290,4290,4290,4290,67
|
|
20250218,135700,633186840,4295,4295,4295,4295,0
|
|
20250218,135600,633186840,4295,4295,4295,4295,0
|
|
20250218,135500,633186840,4295,4295,4295,4295,0
|
|
20250218,135400,633186840,4295,4300,4300,4295,3
|
|
20250218,135300,633173950,4300,4300,4300,4300,1
|
|
20250218,135200,633169650,4290,4290,4290,4290,300
|
|
20250218,135100,631882650,4290,4290,4290,4290,2118
|
|
20250218,135000,622796430,4305,4300,4305,4300,718
|
|
20250218,134900,619709025,4300,4295,4300,4295,529
|
|
20250218,134800,617436965,4300,4310,4310,4300,825
|
|
20250218,134700,613881795,4315,4310,4315,4310,56
|
|
20250218,134600,613640430,4315,4305,4315,4300,301
|
|
20250218,134500,612345620,4320,4320,4320,4320,0
|
|
20250218,134400,612345620,4320,4310,4320,4310,3
|
|
20250218,134300,612332680,4320,4320,4320,4320,0
|
|
20250218,134200,612332680,4320,4320,4320,4320,0
|
|
20250218,134100,612332680,4320,4320,4320,4320,0
|
|
20250218,134000,612332680,4320,4305,4320,4305,302
|
|
20250218,133900,611032540,4305,4305,4305,4305,10
|
|
20250218,133800,610989490,4320,4320,4320,4320,1
|
|
20250218,133700,610985170,4305,4305,4305,4305,10
|
|
20250218,133600,610942120,4325,4325,4325,4325,0
|
|
20250218,133500,610942120,4325,4320,4325,4320,219
|
|
20250218,133400,609995250,4325,4325,4325,4325,0
|
|
20250218,133300,609995250,4325,4315,4325,4315,347
|
|
20250218,133200,608496475,4320,4320,4320,4320,0
|
|
20250218,133100,608496475,4320,4295,4320,4295,11
|
|
20250218,133000,608449205,4320,4295,4320,4295,12
|
|
20250218,132900,608397615,4320,4320,4320,4295,1755
|
|
20250218,132800,600859840,4295,4295,4295,4295,10
|
|
20250218,132700,600816890,4320,4315,4320,4315,65
|
|
20250218,132600,600536105,4315,4300,4315,4300,11
|
|
20250218,132500,600488790,4315,4300,4315,4300,14
|
|
20250218,132400,600428530,4320,4300,4320,4300,21
|
|
20250218,132300,600338210,4320,4315,4320,4315,162
|
|
20250218,132200,599638825,4315,4295,4315,4295,1051
|
|
20250218,132100,595124760,4320,4320,4320,4320,1
|
|
20250218,132000,595120440,4300,4300,4300,4300,249
|
|
20250218,131900,594049740,4320,4320,4320,4320,10
|
|
20250218,131800,594006540,4320,4320,4320,4320,20
|
|
20250218,131700,593920140,4320,4320,4320,4320,0
|
|
20250218,131600,593920140,4320,4320,4320,4320,0
|
|
20250218,131500,593920140,4320,4320,4320,4320,0
|
|
20250218,131400,593920140,4320,4320,4320,4320,123
|
|
20250218,131300,593388780,4320,4295,4320,4295,138
|
|
20250218,131200,592795020,4320,4320,4320,4320,0
|
|
20250218,131100,592795020,4320,4315,4320,4300,1279
|
|
20250218,131000,587295145,4315,4290,4330,4290,646
|
|
20250218,130900,584506180,4310,4285,4320,4285,39
|
|
20250218,130800,584338180,4285,4290,4290,4285,20
|
|
20250218,130700,584252400,4330,4330,4330,4330,0
|
|
20250218,130600,584252400,4330,4330,4330,4330,0
|
|
20250218,130500,584252400,4330,4330,4330,4330,0
|
|
20250218,130400,584252400,4330,4320,4330,4320,201
|
|
20250218,130300,583384060,4330,4270,4330,4265,3738
|
|
20250218,130200,567339110,4290,4270,4290,4270,3
|
|
20250218,130100,567326280,4270,4290,4290,4270,61
|
|
20250218,130000,567064910,4255,4290,4290,4255,3859
|
|
20250218,125900,550585335,4300,4290,4300,4290,2
|
|
20250218,125800,550576745,4305,4290,4305,4290,2
|
|
20250218,125700,550568150,4310,4310,4310,4310,0
|
|
20250218,125600,550568150,4310,4295,4310,4290,442
|
|
20250218,125500,548671945,4310,4310,4310,4310,0
|
|
20250218,125400,548671945,4310,4310,4310,4310,2
|
|
20250218,125300,548663325,4310,4310,4310,4310,0
|
|
20250218,125200,548663325,4310,4310,4310,4310,100
|
|
20250218,125100,548232325,4310,4310,4310,4310,1
|
|
20250218,125000,548228015,4310,4310,4310,4310,1
|
|
20250218,124900,548223705,4290,4290,4290,4290,19
|
|
20250218,124800,548142195,4310,4310,4310,4310,1148
|
|
20250218,124700,543194315,4310,4310,4310,4310,526
|
|
20250218,124600,540927255,4295,4290,4295,4290,5249
|
|
20250218,124500,518395365,4280,4280,4280,4280,177
|
|
20250218,124400,517637805,4280,4280,4280,4280,116
|
|
20250218,124300,517141325,4280,4280,4280,4270,2482
|
|
20250218,124200,506542715,4270,4270,4270,4270,9
|
|
20250218,124100,506504285,4280,4270,4280,4270,81
|
|
20250218,124000,506158095,4270,4270,4270,4270,609
|
|
20250218,123900,503557665,4275,4290,4290,4275,499
|
|
20250218,123800,501423165,4280,4280,4280,4280,93
|
|
20250218,123700,501025125,4280,4280,4280,4280,100
|
|
20250218,123600,500597125,4280,4285,4285,4280,100
|
|
20250218,123500,500169100,4285,4285,4285,4285,0
|
|
20250218,123400,500169100,4285,4290,4290,4285,763
|
|
20250218,123300,496896960,4290,4290,4290,4290,0
|
|
20250218,123200,496896960,4290,4290,4290,4290,0
|
|
20250218,123100,496896960,4290,4290,4290,4290,1
|
|
20250218,123000,496892670,4290,4290,4290,4290,1
|
|
20250218,122900,496888380,4290,4290,4290,4290,0
|
|
20250218,122800,496888380,4290,4295,4295,4290,184
|
|
20250218,122700,496098950,4290,4290,4290,4290,0
|
|
20250218,122600,496098950,4290,4295,4295,4290,21
|
|
20250218,122500,496008850,4300,4300,4300,4300,6
|
|
20250218,122400,495983050,4310,4310,4310,4310,0
|
|
20250218,122300,495983050,4310,4310,4310,4310,1
|
|
20250218,122200,495978740,4295,4295,4295,4295,0
|
|
20250218,122100,495978740,4295,4295,4295,4295,0
|
|
20250218,122000,495978740,4295,4295,4295,4295,0
|
|
20250218,121900,495978740,4295,4295,4295,4295,0
|
|
20250218,121800,495978740,4295,4295,4295,4295,0
|
|
20250218,121700,495978740,4295,4295,4295,4295,0
|
|
20250218,121600,495978740,4295,4295,4295,4295,0
|
|
20250218,121500,495978740,4295,4295,4295,4295,0
|
|
20250218,121400,495978740,4295,4295,4295,4295,0
|
|
20250218,121300,495978740,4295,4295,4295,4295,0
|
|
20250218,121200,495978740,4295,4295,4295,4295,0
|
|
20250218,121100,495978740,4295,4295,4295,4295,0
|
|
20250218,121000,495978740,4295,4295,4295,4295,0
|
|
20250218,120900,495978740,4295,4295,4295,4295,0
|
|
20250218,120800,495978740,4295,4295,4295,4295,0
|
|
20250218,120700,495978740,4295,4295,4295,4295,0
|
|
20250218,120600,495978740,4295,4295,4295,4295,20
|
|
20250218,120500,495892840,4320,4320,4320,4320,161
|
|
20250218,120400,495197320,4290,4315,4325,4290,1537
|
|
20250218,120300,488564015,4320,4320,4320,4320,0
|
|
20250218,120200,488564015,4320,4320,4320,4320,0
|
|
20250218,120100,488564015,4320,4320,4320,4320,0
|
|
20250218,120000,488564015,4320,4320,4320,4320,7
|
|
20250218,115900,488533775,4305,4305,4305,4305,44
|
|
20250218,115800,488344355,4315,4315,4315,4315,0
|
|
20250218,115700,488344355,4315,4315,4315,4315,46
|
|
20250218,115600,488145865,4315,4315,4315,4315,0
|
|
20250218,115500,488145865,4315,4315,4315,4315,0
|
|
20250218,115400,488145865,4315,4305,4315,4305,210
|
|
20250218,115300,487240455,4300,4300,4300,4300,100
|
|
20250218,115200,486810455,4300,4300,4300,4300,0
|
|
20250218,115100,486810455,4300,4295,4300,4295,1000
|
|
20250218,115000,482511005,4280,4280,4280,4280,245
|
|
20250218,114900,481462405,4295,4280,4295,4280,463
|
|
20250218,114800,479480750,4280,4280,4280,4275,600
|
|
20250218,114700,476914750,4280,4285,4285,4280,443
|
|
20250218,114600,475016845,4285,4285,4285,4285,0
|
|
20250218,114500,475016845,4285,4285,4285,4285,0
|
|
20250218,114400,475016845,4285,4285,4285,4285,68
|
|
20250218,114300,474725465,4285,4285,4285,4285,132
|
|
20250218,114200,474159845,4285,4285,4285,4285,200
|
|
20250218,114100,473302845,4285,4280,4285,4280,219
|
|
20250218,114000,472364525,4300,4290,4300,4290,500
|
|
20250218,113900,470215435,4285,4285,4285,4285,0
|
|
20250218,113800,470215435,4285,4285,4285,4285,10
|
|
20250218,113700,470172585,4290,4290,4290,4290,0
|
|
20250218,113600,470172585,4290,4290,4290,4290,1
|
|
20250218,113500,470168295,4290,4290,4290,4290,0
|
|
20250218,113400,470168295,4290,4290,4290,4290,28
|
|
20250218,113300,470048175,4290,4290,4290,4290,52
|
|
20250218,113200,469825095,4300,4300,4300,4300,0
|
|
20250218,113100,469825095,4300,4300,4300,4300,0
|
|
20250218,113000,469825095,4300,4290,4300,4290,21
|
|
20250218,112900,469734995,4310,4310,4310,4310,0
|
|
20250218,112800,469734995,4310,4310,4310,4310,0
|
|
20250218,112700,469734995,4310,4310,4310,4310,2
|
|
20250218,112600,469726375,4310,4310,4310,4310,0
|
|
20250218,112500,469726375,4310,4310,4310,4310,2
|
|
20250218,112400,469717755,4290,4310,4310,4290,11
|
|
20250218,112300,469670545,4285,4285,4285,4285,9
|
|
20250218,112200,469631980,4285,4285,4285,4285,184
|
|
20250218,112100,468843540,4325,4325,4325,4325,0
|
|
20250218,112000,468843540,4325,4325,4325,4325,0
|
|
20250218,111900,468843540,4325,4325,4325,4325,0
|
|
20250218,111800,468843540,4325,4325,4325,4325,0
|
|
20250218,111700,468843540,4325,4325,4325,4325,0
|
|
20250218,111600,468843540,4325,4325,4325,4325,0
|
|
20250218,111500,468843540,4325,4300,4325,4300,500
|
|
20250218,111400,466687735,4280,4280,4280,4280,0
|
|
20250218,111300,466687735,4280,4280,4280,4280,226
|
|
20250218,111200,465720455,4280,4295,4295,4280,610
|
|
20250218,111100,463104140,4295,4295,4295,4295,0
|
|
20250218,111000,463104140,4295,4300,4300,4295,155
|
|
20250218,110900,462437935,4300,4300,4300,4300,35
|
|
20250218,110800,462287435,4325,4325,4325,4325,0
|
|
20250218,110700,462287435,4325,4325,4325,4325,0
|
|
20250218,110600,462287435,4325,4325,4325,4325,5
|
|
20250218,110500,462265810,4325,4325,4325,4325,463
|
|
20250218,110400,460263335,4300,4305,4305,4300,3528
|
|
20250218,110300,445092790,4330,4330,4330,4330,0
|
|
20250218,110200,445092790,4330,4330,4330,4330,0
|
|
20250218,110100,445092790,4330,4330,4330,4330,13
|
|
20250218,110000,445036500,4330,4335,4335,4305,783
|
|
20250218,105900,441659000,4335,4335,4335,4335,0
|
|
20250218,105800,441659000,4335,4335,4335,4335,1
|
|
20250218,105700,441654665,4335,4335,4335,4335,300
|
|
20250218,105600,440354165,4335,4335,4335,4335,0
|
|
20250218,105500,440354165,4335,4335,4335,4335,1
|
|
20250218,105400,440349830,4330,4305,4330,4305,927
|
|
20250218,105300,436337670,4330,4330,4340,4330,565
|
|
20250218,105200,433890590,4330,4315,4330,4315,1300
|
|
20250218,105100,428262150,4315,4305,4315,4305,649
|
|
20250218,105000,425463705,4290,4290,4290,4290,10
|
|
20250218,104900,425420805,4310,4305,4310,4305,233
|
|
20250218,104800,424417735,4305,4300,4305,4300,169
|
|
20250218,104700,423691025,4305,4305,4305,4305,0
|
|
20250218,104600,423691025,4305,4285,4305,4280,264
|
|
20250218,104500,422561075,4280,4280,4280,4280,100
|
|
20250218,104400,422133075,4280,4280,4280,4280,1
|
|
20250218,104300,422128795,4280,4280,4280,4280,200
|
|
20250218,104200,421272795,4315,4315,4315,4315,0
|
|
20250218,104100,421272795,4315,4315,4315,4315,1
|
|
20250218,104000,421268480,4315,4315,4315,4315,0
|
|
20250218,103900,421268480,4315,4315,4315,4315,0
|
|
20250218,103800,421268480,4315,4295,4315,4290,1949
|
|
20250218,103700,412895850,4295,4305,4305,4295,908
|
|
20250218,103600,408993120,4320,4320,4320,4320,0
|
|
20250218,103500,408993120,4320,4305,4320,4305,14
|
|
20250218,103400,408932835,4305,4320,4320,4305,853
|
|
20250218,103300,405257180,4320,4320,4320,4320,142
|
|
20250218,103200,404643740,4320,4315,4320,4315,469
|
|
20250218,103100,402618445,4315,4305,4320,4305,2253
|
|
20250218,103000,392894425,4305,4305,4305,4305,14
|
|
20250218,102900,392834155,4290,4290,4290,4290,464
|
|
20250218,102800,390843595,4290,4290,4290,4275,13
|
|
20250218,102700,390787945,4285,4285,4285,4285,0
|
|
20250218,102600,390787945,4285,4285,4285,4285,145
|
|
20250218,102500,390166620,4285,4285,4285,4285,0
|
|
20250218,102400,390166620,4285,4285,4285,4285,21
|
|
20250218,102300,390076635,4275,4275,4275,4275,86
|
|
20250218,102200,389708985,4275,4270,4275,4260,450
|
|
20250218,102100,387787195,4270,4270,4270,4270,0
|
|
20250218,102000,387787195,4270,4270,4270,4270,150
|
|
20250218,101900,387146695,4270,4270,4270,4270,0
|
|
20250218,101800,387146695,4270,4270,4270,4270,0
|
|
20250218,101700,387146695,4270,4260,4270,4260,157
|
|
20250218,101600,386477865,4260,4260,4260,4260,12
|
|
20250218,101500,386426745,4270,4270,4270,4270,0
|
|
20250218,101400,386426745,4270,4255,4270,4255,4
|
|
20250218,101300,386409710,4255,4270,4270,4255,205
|
|
20250218,101200,385537335,4255,4255,4255,4255,93
|
|
20250218,101100,385141620,4265,4265,4265,4265,1
|
|
20250218,101000,385137355,4270,4270,4270,4270,0
|
|
20250218,100900,385137355,4270,4250,4270,4250,326
|
|
20250218,100800,383751835,4275,4275,4275,4275,0
|
|
20250218,100700,383751835,4275,4275,4275,4275,0
|
|
20250218,100600,383751835,4275,4255,4275,4250,875
|
|
20250218,100500,380031590,4275,4275,4275,4275,186
|
|
20250218,100400,379236440,4275,4275,4275,4275,42
|
|
20250218,100300,379056890,4275,4275,4275,4275,1
|
|
20250218,100200,379052615,4250,4255,4255,4250,375
|
|
20250218,100100,377457390,4280,4280,4280,4280,0
|
|
20250218,100000,377457390,4280,4280,4280,4280,10
|
|
20250218,095900,377414590,4280,4280,4280,4280,0
|
|
20250218,095800,377414590,4280,4280,4280,4280,0
|
|
20250218,095700,377414590,4280,4280,4280,4280,51
|
|
20250218,095600,377196310,4255,4255,4255,4255,503
|
|
20250218,095500,375056045,4280,4280,4280,4280,1
|
|
20250218,095400,375051765,4255,4255,4255,4255,1
|
|
20250218,095300,375047510,4280,4260,4280,4255,379
|
|
20250218,095200,373432975,4285,4285,4285,4285,0
|
|
20250218,095100,373432975,4285,4285,4285,4285,0
|
|
20250218,095000,373432975,4285,4265,4285,4255,852
|
|
20250218,094900,369801620,4265,4285,4285,4265,2654
|
|
20250218,094800,358458475,4285,4285,4320,4285,369
|
|
20250218,094700,356877275,4320,4295,4320,4285,421
|
|
20250218,094600,355068710,4300,4340,4340,4300,1189
|
|
20250218,094500,349941750,4340,4340,4340,4340,0
|
|
20250218,094400,349941750,4340,4320,4340,4320,320
|
|
20250218,094300,348553330,4320,4340,4340,4320,791
|
|
20250218,094200,345133935,4340,4325,4340,4320,330
|
|
20250218,094100,343707965,4345,4330,4345,4330,149
|
|
20250218,094000,343060830,4330,4320,4330,4320,507
|
|
20250218,093900,340870570,4350,4330,4350,4315,1524
|
|
20250218,093800,334283075,4350,4365,4365,4330,687
|
|
20250218,093700,331302165,4375,4370,4375,4365,42
|
|
20250218,093600,331118715,4375,4375,4375,4375,281
|
|
20250218,093500,329889340,4375,4375,4375,4375,0
|
|
20250218,093400,329889340,4375,4340,4375,4340,4426
|
|
20250218,093300,310611280,4340,4345,4350,4340,350
|
|
20250218,093200,309089800,4350,4330,4350,4325,420
|
|
20250218,093100,307270275,4355,4355,4375,4330,920
|
|
20250218,093000,303270480,4355,4340,4355,4330,1232
|
|
20250218,092900,297927170,4360,4370,4385,4340,1807
|
|
20250218,092800,290058740,4375,4395,4395,4375,2224
|
|
20250218,092700,280318170,4395,4390,4400,4370,4455
|
|
20250218,092600,260789555,4410,4385,4415,4385,7137
|
|
20250218,092500,229417970,4395,4385,4395,4370,1888
|
|
20250218,092400,221134595,4390,4390,4395,4365,3395
|
|
20250218,092300,206301305,4400,4360,4400,4360,2266
|
|
20250218,092200,196402905,4360,4395,4445,4360,5940
|
|
20250218,092100,170261490,4395,4285,4425,4285,20575
|
|
20250218,092000,81096940,4290,4285,4290,4285,60
|
|
20250218,091900,80839730,4295,4290,4295,4290,81
|
|
20250218,091800,80492200,4290,4280,4295,4270,380
|
|
20250218,091700,78861340,4280,4280,4280,4280,77
|
|
20250218,091600,78531780,4280,4225,4290,4225,2912
|
|
20250218,091500,66110210,4225,4240,4240,4225,290
|
|
20250218,091400,64883085,4240,4240,4255,4235,367
|
|
20250218,091300,63327280,4235,4215,4235,4215,78
|
|
20250218,091200,62996970,4210,4195,4235,4190,166
|
|
20250218,091100,62298495,4195,4200,4235,4195,1671
|
|
20250218,091000,55279705,4195,4265,4275,4195,2911
|
|
20250218,090900,43032355,4275,4275,4275,4275,1
|
|
20250218,090800,43028080,4230,4245,4275,4230,35
|
|
20250218,090700,42879215,4245,4290,4295,4230,1294
|
|
20250218,090600,37334940,4230,4280,4300,4230,2370
|
|
20250218,090500,27245875,4245,4295,4305,4225,2635
|
|
20250218,090400,15975500,4320,4200,4330,4200,852
|
|
20250218,090300,12363660,4200,4195,4200,4195,80
|
|
20250218,090200,12028040,4195,4180,4195,4180,2
|
|
20250218,090100,12019665,4195,4195,4195,4195,0
|
|
20250218,090000,12019665,4195,4185,4195,4185,2872
|