770 lines
36 KiB
CSV
770 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,214700,486002350,4315,4315,4315,4315,1141
|
|
20250221,214600,486002350,4315,4315,4315,4315,0
|
|
20250221,214500,486002350,4315,4315,4315,4315,0
|
|
20250221,214400,486002350,4315,4315,4315,4315,0
|
|
20250221,214300,486002350,4315,4315,4315,4315,0
|
|
20250221,214200,486002350,4315,4315,4315,4315,0
|
|
20250221,214100,486002350,4315,4315,4315,4315,0
|
|
20250221,214000,486002350,4315,4315,4315,4315,0
|
|
20250221,213900,486002350,4315,4315,4315,4315,0
|
|
20250221,213800,486002350,4315,4315,4315,4315,0
|
|
20250221,213700,486002350,4315,4315,4315,4315,0
|
|
20250221,213600,486002350,4315,4315,4315,4315,0
|
|
20250221,213500,486002350,4315,4315,4315,4315,0
|
|
20250221,213400,486002350,4315,4315,4315,4315,0
|
|
20250221,213300,486002350,4315,4315,4315,4315,0
|
|
20250221,213200,486002350,4315,4315,4315,4315,0
|
|
20250221,213100,486002350,4315,4315,4315,4315,0
|
|
20250221,213000,486002350,4315,4315,4315,4315,0
|
|
20250221,212900,486002350,4315,4315,4315,4315,0
|
|
20250221,212800,486002350,4315,4315,4315,4315,0
|
|
20250221,212700,486002350,4315,4315,4315,4315,0
|
|
20250221,212600,486002350,4315,4315,4315,4315,0
|
|
20250221,212500,486002350,4315,4315,4315,4315,0
|
|
20250221,212400,486002350,4315,4315,4315,4315,0
|
|
20250221,212300,486002350,4315,4315,4315,4315,0
|
|
20250221,212200,486002350,4315,4315,4315,4315,0
|
|
20250221,212100,486002350,4315,4315,4315,4315,0
|
|
20250221,212000,486002350,4315,4315,4315,4315,0
|
|
20250221,211900,486002350,4315,4315,4315,4315,0
|
|
20250221,211800,486002350,4315,4315,4315,4315,0
|
|
20250221,211700,486002350,4315,4315,4315,4315,1141
|
|
20250221,211600,486002350,4315,4315,4315,4315,0
|
|
20250221,211500,486002350,4315,4315,4315,4315,0
|
|
20250221,211400,486002350,4315,4315,4315,4315,0
|
|
20250221,211300,486002350,4315,4315,4315,4315,0
|
|
20250221,211200,486002350,4315,4315,4315,4315,0
|
|
20250221,211100,486002350,4315,4315,4315,4315,0
|
|
20250221,211000,486002350,4315,4315,4315,4315,0
|
|
20250221,210900,486002350,4315,4315,4315,4315,0
|
|
20250221,210800,486002350,4315,4315,4315,4315,0
|
|
20250221,210700,486002350,4315,4315,4315,4315,0
|
|
20250221,210600,486002350,4315,4315,4315,4315,0
|
|
20250221,210500,486002350,4315,4315,4315,4315,0
|
|
20250221,210400,486002350,4315,4315,4315,4315,0
|
|
20250221,210300,486002350,4315,4315,4315,4315,0
|
|
20250221,210200,486002350,4315,4315,4315,4315,0
|
|
20250221,210100,486002350,4315,4315,4315,4315,0
|
|
20250221,210000,486002350,4315,4315,4315,4315,0
|
|
20250221,205900,486002350,4315,4315,4315,4315,0
|
|
20250221,205800,486002350,4315,4315,4315,4315,0
|
|
20250221,205700,486002350,4315,4315,4315,4315,0
|
|
20250221,205600,486002350,4315,4315,4315,4315,0
|
|
20250221,205500,486002350,4315,4315,4315,4315,0
|
|
20250221,205400,486002350,4315,4315,4315,4315,0
|
|
20250221,205300,486002350,4315,4315,4315,4315,0
|
|
20250221,205200,486002350,4315,4315,4315,4315,0
|
|
20250221,205100,486002350,4315,4315,4315,4315,0
|
|
20250221,205000,486002350,4315,4315,4315,4315,0
|
|
20250221,204900,486002350,4315,4315,4315,4315,0
|
|
20250221,204800,486002350,4315,4315,4315,4315,0
|
|
20250221,204700,486002350,4315,4315,4315,4315,1141
|
|
20250221,204600,486002350,4315,4315,4315,4315,0
|
|
20250221,204500,486002350,4315,4315,4315,4315,0
|
|
20250221,204400,486002350,4315,4315,4315,4315,0
|
|
20250221,204300,486002350,4315,4315,4315,4315,0
|
|
20250221,204200,486002350,4315,4315,4315,4315,0
|
|
20250221,204100,486002350,4315,4315,4315,4315,0
|
|
20250221,204000,486002350,4315,4315,4315,4315,0
|
|
20250221,203900,486002350,4315,4315,4315,4315,0
|
|
20250221,203800,486002350,4315,4315,4315,4315,0
|
|
20250221,203700,486002350,4315,4315,4315,4315,0
|
|
20250221,203600,486002350,4315,4315,4315,4315,0
|
|
20250221,203500,486002350,4315,4315,4315,4315,0
|
|
20250221,203400,486002350,4315,4315,4315,4315,0
|
|
20250221,203300,486002350,4315,4315,4315,4315,0
|
|
20250221,203200,486002350,4315,4315,4315,4315,0
|
|
20250221,203100,486002350,4315,4315,4315,4315,0
|
|
20250221,203000,486002350,4315,4315,4315,4315,0
|
|
20250221,202900,486002350,4315,4315,4315,4315,0
|
|
20250221,202800,486002350,4315,4315,4315,4315,0
|
|
20250221,202700,486002350,4315,4315,4315,4315,0
|
|
20250221,202600,486002350,4315,4315,4315,4315,0
|
|
20250221,202500,486002350,4315,4315,4315,4315,0
|
|
20250221,202400,486002350,4315,4315,4315,4315,0
|
|
20250221,202300,486002350,4315,4315,4315,4315,0
|
|
20250221,202200,486002350,4315,4315,4315,4315,0
|
|
20250221,202100,486002350,4315,4315,4315,4315,0
|
|
20250221,202000,486002350,4315,4315,4315,4315,0
|
|
20250221,201900,486002350,4315,4315,4315,4315,0
|
|
20250221,201800,486002350,4315,4315,4315,4315,0
|
|
20250221,201700,486002350,4315,4315,4315,4315,1141
|
|
20250221,201600,486002350,4315,4315,4315,4315,0
|
|
20250221,201500,486002350,4315,4315,4315,4315,0
|
|
20250221,201400,486002350,4315,4315,4315,4315,0
|
|
20250221,201300,486002350,4315,4315,4315,4315,0
|
|
20250221,201200,486002350,4315,4315,4315,4315,0
|
|
20250221,201100,486002350,4315,4315,4315,4315,0
|
|
20250221,201000,486002350,4315,4315,4315,4315,0
|
|
20250221,200900,486002350,4315,4315,4315,4315,0
|
|
20250221,200800,486002350,4315,4315,4315,4315,0
|
|
20250221,200700,486002350,4315,4315,4315,4315,0
|
|
20250221,200600,486002350,4315,4315,4315,4315,0
|
|
20250221,200500,486002350,4315,4315,4315,4315,0
|
|
20250221,200400,486002350,4315,4315,4315,4315,0
|
|
20250221,200300,486002350,4315,4315,4315,4315,0
|
|
20250221,200200,486002350,4315,4315,4315,4315,0
|
|
20250221,200100,486002350,4315,4315,4315,4315,0
|
|
20250221,200000,486002350,4315,4315,4315,4315,0
|
|
20250221,195900,486002350,4315,4315,4315,4315,0
|
|
20250221,195800,486002350,4315,4315,4315,4315,0
|
|
20250221,195700,486002350,4315,4315,4315,4315,0
|
|
20250221,195600,486002350,4315,4315,4315,4315,0
|
|
20250221,195500,486002350,4315,4315,4315,4315,0
|
|
20250221,195400,486002350,4315,4315,4315,4315,0
|
|
20250221,195300,486002350,4315,4315,4315,4315,0
|
|
20250221,195200,486002350,4315,4315,4315,4315,0
|
|
20250221,195100,486002350,4315,4315,4315,4315,0
|
|
20250221,195000,486002350,4315,4315,4315,4315,0
|
|
20250221,194900,486002350,4315,4315,4315,4315,0
|
|
20250221,194800,486002350,4315,4315,4315,4315,0
|
|
20250221,194700,486002350,4315,4315,4315,4315,1141
|
|
20250221,194600,486002350,4315,4315,4315,4315,0
|
|
20250221,194500,486002350,4315,4315,4315,4315,0
|
|
20250221,194400,486002350,4315,4315,4315,4315,0
|
|
20250221,194300,486002350,4315,4315,4315,4315,0
|
|
20250221,194200,486002350,4315,4315,4315,4315,0
|
|
20250221,194100,486002350,4315,4315,4315,4315,0
|
|
20250221,194000,486002350,4315,4315,4315,4315,0
|
|
20250221,193900,486002350,4315,4315,4315,4315,0
|
|
20250221,193800,486002350,4315,4315,4315,4315,0
|
|
20250221,193700,486002350,4315,4315,4315,4315,0
|
|
20250221,193600,486002350,4315,4315,4315,4315,0
|
|
20250221,193500,486002350,4315,4315,4315,4315,0
|
|
20250221,193400,486002350,4315,4315,4315,4315,0
|
|
20250221,193300,486002350,4315,4315,4315,4315,0
|
|
20250221,193200,486002350,4315,4315,4315,4315,0
|
|
20250221,193100,486002350,4315,4315,4315,4315,0
|
|
20250221,193000,486002350,4315,4315,4315,4315,0
|
|
20250221,192900,486002350,4315,4315,4315,4315,0
|
|
20250221,192800,486002350,4315,4315,4315,4315,0
|
|
20250221,192700,486002350,4315,4315,4315,4315,0
|
|
20250221,192600,486002350,4315,4315,4315,4315,0
|
|
20250221,192500,486002350,4315,4315,4315,4315,0
|
|
20250221,192400,486002350,4315,4315,4315,4315,0
|
|
20250221,192300,486002350,4315,4315,4315,4315,0
|
|
20250221,192200,486002350,4315,4315,4315,4315,0
|
|
20250221,192100,486002350,4315,4315,4315,4315,0
|
|
20250221,192000,486002350,4315,4315,4315,4315,0
|
|
20250221,191900,486002350,4315,4315,4315,4315,0
|
|
20250221,191800,486002350,4315,4315,4315,4315,0
|
|
20250221,191700,486002350,4315,4315,4315,4315,1141
|
|
20250221,191600,486002350,4315,4315,4315,4315,0
|
|
20250221,191500,486002350,4315,4315,4315,4315,0
|
|
20250221,191400,486002350,4315,4315,4315,4315,0
|
|
20250221,191300,486002350,4315,4315,4315,4315,0
|
|
20250221,191200,486002350,4315,4315,4315,4315,0
|
|
20250221,191100,486002350,4315,4315,4315,4315,0
|
|
20250221,191000,486002350,4315,4315,4315,4315,0
|
|
20250221,190900,486002350,4315,4315,4315,4315,0
|
|
20250221,190800,486002350,4315,4315,4315,4315,0
|
|
20250221,190700,486002350,4315,4315,4315,4315,0
|
|
20250221,190600,486002350,4315,4315,4315,4315,0
|
|
20250221,190500,486002350,4315,4315,4315,4315,0
|
|
20250221,190400,486002350,4315,4315,4315,4315,0
|
|
20250221,190300,486002350,4315,4315,4315,4315,0
|
|
20250221,190200,486002350,4315,4315,4315,4315,0
|
|
20250221,190100,486002350,4315,4315,4315,4315,0
|
|
20250221,190000,486002350,4315,4315,4315,4315,0
|
|
20250221,185900,486002350,4315,4315,4315,4315,0
|
|
20250221,185800,486002350,4315,4315,4315,4315,0
|
|
20250221,185700,486002350,4315,4315,4315,4315,0
|
|
20250221,185600,486002350,4315,4315,4315,4315,0
|
|
20250221,185500,486002350,4315,4315,4315,4315,0
|
|
20250221,185400,486002350,4315,4315,4315,4315,0
|
|
20250221,185300,486002350,4315,4315,4315,4315,0
|
|
20250221,185200,486002350,4315,4315,4315,4315,0
|
|
20250221,185100,486002350,4315,4315,4315,4315,0
|
|
20250221,185000,486002350,4315,4315,4315,4315,0
|
|
20250221,184900,486002350,4315,4315,4315,4315,0
|
|
20250221,184800,486002350,4315,4315,4315,4315,0
|
|
20250221,184700,486002350,4315,4315,4315,4315,1141
|
|
20250221,184600,486002350,4315,4315,4315,4315,0
|
|
20250221,184500,486002350,4315,4315,4315,4315,0
|
|
20250221,184400,486002350,4315,4315,4315,4315,0
|
|
20250221,184300,486002350,4315,4315,4315,4315,0
|
|
20250221,184200,486002350,4315,4315,4315,4315,0
|
|
20250221,184100,486002350,4315,4315,4315,4315,0
|
|
20250221,184000,486002350,4315,4315,4315,4315,0
|
|
20250221,183900,486002350,4315,4315,4315,4315,0
|
|
20250221,183800,486002350,4315,4315,4315,4315,0
|
|
20250221,183700,486002350,4315,4315,4315,4315,0
|
|
20250221,183600,486002350,4315,4315,4315,4315,0
|
|
20250221,183500,486002350,4315,4315,4315,4315,0
|
|
20250221,183400,486002350,4315,4315,4315,4315,0
|
|
20250221,183300,486002350,4315,4315,4315,4315,0
|
|
20250221,183200,486002350,4315,4315,4315,4315,0
|
|
20250221,183100,486002350,4315,4315,4315,4315,0
|
|
20250221,183000,486002350,4315,4315,4315,4315,0
|
|
20250221,182900,486002350,4315,4315,4315,4315,0
|
|
20250221,182800,486002350,4315,4315,4315,4315,0
|
|
20250221,182700,486002350,4315,4315,4315,4315,0
|
|
20250221,182600,486002350,4315,4315,4315,4315,0
|
|
20250221,182500,486002350,4315,4315,4315,4315,0
|
|
20250221,182400,486002350,4315,4315,4315,4315,0
|
|
20250221,182300,486002350,4315,4315,4315,4315,0
|
|
20250221,182200,486002350,4315,4315,4315,4315,0
|
|
20250221,182100,486002350,4315,4315,4315,4315,0
|
|
20250221,182000,486002350,4315,4315,4315,4315,0
|
|
20250221,181900,486002350,4315,4315,4315,4315,0
|
|
20250221,181800,486002350,4315,4315,4315,4315,0
|
|
20250221,181700,486002350,4315,4315,4315,4315,1141
|
|
20250221,181600,486002350,4315,4315,4315,4315,0
|
|
20250221,181500,486002350,4315,4315,4315,4315,0
|
|
20250221,181400,486002350,4315,4315,4315,4315,0
|
|
20250221,181300,486002350,4315,4315,4315,4315,0
|
|
20250221,181200,486002350,4315,4315,4315,4315,0
|
|
20250221,181100,486002350,4315,4315,4315,4315,0
|
|
20250221,181000,486002350,4315,4315,4315,4315,0
|
|
20250221,180900,486002350,4315,4315,4315,4315,0
|
|
20250221,180800,486002350,4315,4315,4315,4315,0
|
|
20250221,180700,486002350,4315,4315,4315,4315,0
|
|
20250221,180600,486002350,4315,4315,4315,4315,0
|
|
20250221,180500,486002350,4315,4315,4315,4315,0
|
|
20250221,180400,486002350,4315,4315,4315,4315,0
|
|
20250221,180300,486002350,4315,4315,4315,4315,0
|
|
20250221,180200,486002350,4315,4315,4315,4315,0
|
|
20250221,180100,486002350,4315,4315,4315,4315,0
|
|
20250221,180000,486002350,4315,4315,4315,4315,0
|
|
20250221,175900,486002350,4315,4315,4315,4315,0
|
|
20250221,175800,486002350,4315,4315,4315,4315,0
|
|
20250221,175700,486002350,4315,4315,4315,4315,0
|
|
20250221,175600,486002350,4315,4315,4315,4315,0
|
|
20250221,175500,486002350,4315,4315,4315,4315,0
|
|
20250221,175400,486002350,4315,4315,4315,4315,0
|
|
20250221,175300,486002350,4315,4315,4315,4315,0
|
|
20250221,175200,486002350,4315,4315,4315,4315,0
|
|
20250221,175100,486002350,4315,4315,4315,4315,0
|
|
20250221,175000,486002350,4315,4315,4315,4315,0
|
|
20250221,174900,486002350,4315,4315,4315,4315,0
|
|
20250221,174800,486002350,4315,4315,4315,4315,0
|
|
20250221,174700,486002350,4315,4315,4315,4315,1141
|
|
20250221,174600,486002350,4315,4315,4315,4315,0
|
|
20250221,174500,486002350,4315,4315,4315,4315,0
|
|
20250221,174400,486002350,4315,4315,4315,4315,0
|
|
20250221,174300,486002350,4315,4315,4315,4315,0
|
|
20250221,174200,486002350,4315,4315,4315,4315,0
|
|
20250221,174100,486002350,4315,4315,4315,4315,0
|
|
20250221,174000,486002350,4315,4315,4315,4315,0
|
|
20250221,173900,486002350,4315,4315,4315,4315,0
|
|
20250221,173800,486002350,4315,4315,4315,4315,0
|
|
20250221,173700,486002350,4315,4315,4315,4315,0
|
|
20250221,173600,486002350,4315,4315,4315,4315,0
|
|
20250221,173500,486002350,4315,4315,4315,4315,0
|
|
20250221,173400,486002350,4315,4315,4315,4315,0
|
|
20250221,173300,486002350,4315,4315,4315,4315,0
|
|
20250221,173200,486002350,4315,4315,4315,4315,0
|
|
20250221,173100,486002350,4315,4315,4315,4315,0
|
|
20250221,173000,486002350,4315,4315,4315,4315,0
|
|
20250221,172900,486002350,4315,4315,4315,4315,0
|
|
20250221,172800,486002350,4315,4315,4315,4315,0
|
|
20250221,172700,486002350,4315,4315,4315,4315,0
|
|
20250221,172600,486002350,4315,4315,4315,4315,0
|
|
20250221,172500,486002350,4315,4315,4315,4315,0
|
|
20250221,172400,486002350,4315,4315,4315,4315,0
|
|
20250221,172300,486002350,4315,4315,4315,4315,0
|
|
20250221,172200,486002350,4315,4315,4315,4315,0
|
|
20250221,172100,486002350,4315,4315,4315,4315,0
|
|
20250221,172000,486002350,4315,4315,4315,4315,0
|
|
20250221,171900,486002350,4315,4315,4315,4315,0
|
|
20250221,171800,486002350,4315,4315,4315,4315,0
|
|
20250221,171700,486002350,4315,4315,4315,4315,1141
|
|
20250221,171600,486002350,4315,4315,4315,4315,0
|
|
20250221,171500,486002350,4315,4315,4315,4315,0
|
|
20250221,171400,486002350,4315,4315,4315,4315,0
|
|
20250221,171300,486002350,4315,4315,4315,4315,0
|
|
20250221,171200,486002350,4315,4315,4315,4315,0
|
|
20250221,171100,486002350,4315,4315,4315,4315,0
|
|
20250221,171000,486002350,4315,4315,4315,4315,0
|
|
20250221,170900,486002350,4315,4315,4315,4315,0
|
|
20250221,170800,486002350,4315,4315,4315,4315,0
|
|
20250221,170700,486002350,4315,4315,4315,4315,0
|
|
20250221,170600,486002350,4315,4315,4315,4315,0
|
|
20250221,170500,486002350,4315,4315,4315,4315,0
|
|
20250221,170400,486002350,4315,4315,4315,4315,0
|
|
20250221,170300,486002350,4315,4315,4315,4315,0
|
|
20250221,170200,486002350,4315,4315,4315,4315,0
|
|
20250221,170100,486002350,4315,4315,4315,4315,0
|
|
20250221,170000,486002350,4315,4315,4315,4315,0
|
|
20250221,165900,486002350,4315,4315,4315,4315,0
|
|
20250221,165800,486002350,4315,4315,4315,4315,0
|
|
20250221,165700,486002350,4315,4315,4315,4315,0
|
|
20250221,165600,486002350,4315,4315,4315,4315,0
|
|
20250221,165500,486002350,4315,4315,4315,4315,0
|
|
20250221,165400,486002350,4315,4315,4315,4315,0
|
|
20250221,165300,486002350,4315,4315,4315,4315,0
|
|
20250221,165200,486002350,4315,4315,4315,4315,0
|
|
20250221,165100,486002350,4315,4315,4315,4315,0
|
|
20250221,165000,486002350,4315,4315,4315,4315,0
|
|
20250221,164900,486002350,4315,4315,4315,4315,0
|
|
20250221,164800,486002350,4315,4315,4315,4315,0
|
|
20250221,164700,486002350,4315,4315,4315,4315,1141
|
|
20250221,164600,486002350,4315,4315,4315,4315,0
|
|
20250221,164500,486002350,4315,4315,4315,4315,0
|
|
20250221,164400,486002350,4315,4315,4315,4315,0
|
|
20250221,164300,486002350,4315,4315,4315,4315,0
|
|
20250221,164200,486002350,4315,4315,4315,4315,0
|
|
20250221,164100,486002350,4315,4315,4315,4315,0
|
|
20250221,164000,486002350,4315,4315,4315,4315,0
|
|
20250221,163900,486002350,4315,4315,4315,4315,0
|
|
20250221,163800,486002350,4315,4315,4315,4315,0
|
|
20250221,163700,486002350,4315,4315,4315,4315,0
|
|
20250221,163600,486002350,4315,4315,4315,4315,0
|
|
20250221,163500,486002350,4315,4315,4315,4315,0
|
|
20250221,163400,486002350,4315,4315,4315,4315,0
|
|
20250221,163300,486002350,4315,4315,4315,4315,0
|
|
20250221,163200,486002350,4315,4315,4315,4315,0
|
|
20250221,163100,486002350,4315,4315,4315,4315,0
|
|
20250221,163000,486002350,4315,4315,4315,4315,0
|
|
20250221,162900,486002350,4315,4315,4315,4315,0
|
|
20250221,162800,486002350,4315,4315,4315,4315,0
|
|
20250221,162700,486002350,4315,4315,4315,4315,0
|
|
20250221,162600,486002350,4315,4315,4315,4315,0
|
|
20250221,162500,486002350,4315,4315,4315,4315,0
|
|
20250221,162400,486002350,4315,4315,4315,4315,0
|
|
20250221,162300,486002350,4315,4315,4315,4315,0
|
|
20250221,162200,486002350,4315,4315,4315,4315,0
|
|
20250221,162100,486002350,4315,4315,4315,4315,0
|
|
20250221,162000,486002350,4315,4315,4315,4315,0
|
|
20250221,161900,486002350,4315,4315,4315,4315,0
|
|
20250221,161800,486002350,4315,4315,4315,4315,0
|
|
20250221,161700,486002350,4315,4315,4315,4315,1141
|
|
20250221,161600,486002350,4315,4315,4315,4315,0
|
|
20250221,161500,486002350,4315,4315,4315,4315,0
|
|
20250221,161400,486002350,4315,4315,4315,4315,0
|
|
20250221,161300,486002350,4315,4315,4315,4315,0
|
|
20250221,161200,486002350,4315,4315,4315,4315,0
|
|
20250221,161100,486002350,4315,4315,4315,4315,0
|
|
20250221,161000,486002350,4315,4315,4315,4315,0
|
|
20250221,160900,486002350,4315,4315,4315,4315,0
|
|
20250221,160800,486002350,4315,4315,4315,4315,0
|
|
20250221,160700,486002350,4315,4315,4315,4315,0
|
|
20250221,160600,486002350,4315,4315,4315,4315,0
|
|
20250221,160500,486002350,4315,4315,4315,4315,0
|
|
20250221,160400,486002350,4315,4315,4315,4315,0
|
|
20250221,160300,486002350,4315,4315,4315,4315,0
|
|
20250221,160200,486002350,4315,4315,4315,4315,0
|
|
20250221,160100,486002350,4315,4315,4315,4315,0
|
|
20250221,160000,486002350,4315,4315,4315,4315,0
|
|
20250221,155900,486002350,4315,4315,4315,4315,0
|
|
20250221,155800,486002350,4315,4315,4315,4315,0
|
|
20250221,155700,486002350,4315,4315,4315,4315,0
|
|
20250221,155600,486002350,4315,4315,4315,4315,0
|
|
20250221,155500,486002350,4315,4315,4315,4315,0
|
|
20250221,155400,486002350,4315,4315,4315,4315,0
|
|
20250221,155300,486002350,4315,4315,4315,4315,0
|
|
20250221,155200,486002350,4315,4315,4315,4315,0
|
|
20250221,155100,486002350,4315,4315,4315,4315,0
|
|
20250221,155000,486002350,4315,4315,4315,4315,0
|
|
20250221,154900,486002350,4315,4315,4315,4315,0
|
|
20250221,154800,486002350,4315,4315,4315,4315,0
|
|
20250221,154700,486002350,4315,4315,4315,4315,1141
|
|
20250221,154600,486002350,4315,4315,4315,4315,0
|
|
20250221,154500,486002350,4315,4315,4315,4315,0
|
|
20250221,154400,486002350,4315,4315,4315,4315,0
|
|
20250221,154300,486002350,4315,4315,4315,4315,0
|
|
20250221,154200,486002350,4315,4315,4315,4315,0
|
|
20250221,154100,486002350,4315,4315,4315,4315,0
|
|
20250221,154000,486002350,4315,4315,4315,4315,0
|
|
20250221,153900,486002350,4315,4315,4315,4315,0
|
|
20250221,153800,486002350,4315,4315,4315,4315,0
|
|
20250221,153700,486002350,4315,4315,4315,4315,0
|
|
20250221,153600,486002350,4315,4315,4315,4315,0
|
|
20250221,153500,486002350,4315,4315,4315,4315,0
|
|
20250221,153400,486002350,4315,4315,4315,4315,0
|
|
20250221,153300,486002350,4315,4315,4315,4315,0
|
|
20250221,153200,486002350,4315,4315,4315,4315,0
|
|
20250221,153100,486002350,4315,4315,4315,4315,0
|
|
20250221,153000,486002350,4315,4315,4315,4315,1141
|
|
20250221,152900,481078935,4330,4330,4330,4330,0
|
|
20250221,152800,481078935,4330,4330,4330,4330,0
|
|
20250221,152700,481078935,4330,4330,4330,4330,0
|
|
20250221,152600,481078935,4330,4330,4330,4330,0
|
|
20250221,152500,481078935,4330,4330,4330,4330,0
|
|
20250221,152400,481078935,4330,4330,4330,4330,0
|
|
20250221,152300,481078935,4330,4330,4330,4330,0
|
|
20250221,152200,481078935,4330,4330,4330,4330,0
|
|
20250221,152100,481078935,4330,4330,4330,4330,0
|
|
20250221,152000,481078935,4330,4330,4330,4330,0
|
|
20250221,151900,481078935,4330,4320,4330,4315,1082
|
|
20250221,151800,476408565,4325,4320,4325,4320,101
|
|
20250221,151700,475972240,4325,4325,4325,4325,311
|
|
20250221,151600,474627165,4325,4325,4325,4325,17
|
|
20250221,151500,474553640,4330,4330,4330,4330,0
|
|
20250221,151400,474553640,4330,4330,4330,4330,0
|
|
20250221,151300,474553640,4330,4330,4330,4330,0
|
|
20250221,151200,474553640,4330,4330,4330,4330,0
|
|
20250221,151100,474553640,4330,4330,4330,4330,0
|
|
20250221,151000,474553640,4330,4325,4330,4325,600
|
|
20250221,150900,471956140,4330,4330,4330,4330,0
|
|
20250221,150800,471956140,4330,4330,4330,4330,0
|
|
20250221,150700,471956140,4330,4325,4330,4315,454
|
|
20250221,150600,469996085,4325,4325,4325,4325,0
|
|
20250221,150500,469996085,4325,4325,4325,4325,0
|
|
20250221,150400,469996085,4325,4325,4325,4325,0
|
|
20250221,150300,469996085,4325,4315,4325,4305,501
|
|
20250221,150200,467836630,4325,4325,4325,4325,0
|
|
20250221,150100,467836630,4325,4325,4325,4325,100
|
|
20250221,150000,467404130,4325,4320,4325,4320,355
|
|
20250221,145900,465868915,4320,4320,4320,4320,18
|
|
20250221,145800,465791155,4315,4315,4315,4315,91
|
|
20250221,145700,465398490,4325,4305,4325,4290,3346
|
|
20250221,145600,450979955,4315,4310,4315,4300,27
|
|
20250221,145500,450863775,4310,4305,4310,4305,6
|
|
20250221,145400,450837940,4310,4310,4310,4310,3
|
|
20250221,145300,450825010,4310,4315,4315,4310,860
|
|
20250221,145200,447117290,4325,4315,4325,4315,103
|
|
20250221,145100,446672825,4325,4325,4325,4325,0
|
|
20250221,145000,446672825,4325,4325,4325,4325,0
|
|
20250221,144900,446672825,4325,4325,4325,4325,0
|
|
20250221,144800,446672825,4325,4325,4325,4325,0
|
|
20250221,144700,446672825,4325,4325,4325,4325,2
|
|
20250221,144600,446664175,4325,4325,4325,4325,0
|
|
20250221,144500,446664175,4325,4325,4325,4325,0
|
|
20250221,144400,446664175,4325,4325,4325,4325,1
|
|
20250221,144300,446659850,4315,4315,4315,4315,100
|
|
20250221,144200,446228350,4330,4330,4330,4330,0
|
|
20250221,144100,446228350,4330,4330,4330,4330,0
|
|
20250221,144000,446228350,4330,4330,4330,4330,0
|
|
20250221,143900,446228350,4330,4330,4330,4330,0
|
|
20250221,143800,446228350,4330,4330,4330,4330,0
|
|
20250221,143700,446228350,4330,4330,4330,4330,0
|
|
20250221,143600,446228350,4330,4330,4330,4330,7
|
|
20250221,143500,446198040,4330,4330,4330,4330,59
|
|
20250221,143400,445942570,4330,4330,4330,4330,0
|
|
20250221,143300,445942570,4330,4330,4330,4330,3
|
|
20250221,143200,445929580,4340,4340,4340,4340,0
|
|
20250221,143100,445929580,4340,4340,4340,4340,0
|
|
20250221,143000,445929580,4340,4340,4340,4340,0
|
|
20250221,142900,445929580,4340,4330,4340,4330,168
|
|
20250221,142800,445202115,4330,4330,4330,4330,0
|
|
20250221,142700,445202115,4330,4330,4330,4330,10
|
|
20250221,142600,445158815,4330,4330,4330,4330,66
|
|
20250221,142500,444873035,4330,4330,4330,4330,67
|
|
20250221,142400,444582925,4330,4330,4330,4330,0
|
|
20250221,142300,444582925,4330,4330,4330,4330,0
|
|
20250221,142200,444582925,4330,4330,4330,4330,0
|
|
20250221,142100,444582925,4330,4315,4330,4315,351
|
|
20250221,142000,443068345,4330,4330,4330,4330,1
|
|
20250221,141900,443064015,4325,4325,4325,4325,0
|
|
20250221,141800,443064015,4325,4325,4325,4325,0
|
|
20250221,141700,443064015,4325,4325,4325,4325,10
|
|
20250221,141600,443020765,4325,4325,4325,4310,342
|
|
20250221,141500,441543115,4325,4325,4325,4325,0
|
|
20250221,141400,441543115,4325,4325,4325,4325,60
|
|
20250221,141300,441283615,4325,4325,4325,4325,0
|
|
20250221,141200,441283615,4325,4325,4325,4325,1
|
|
20250221,141100,441279290,4320,4320,4320,4320,1136
|
|
20250221,141000,436371770,4320,4310,4320,4310,646
|
|
20250221,140900,433587500,4320,4320,4320,4320,1
|
|
20250221,140800,433583180,4315,4315,4320,4315,4
|
|
20250221,140700,433565915,4320,4320,4320,4320,1
|
|
20250221,140600,433561595,4310,4320,4320,4310,16
|
|
20250221,140500,433492505,4315,4315,4315,4315,0
|
|
20250221,140400,433492505,4315,4315,4315,4315,1
|
|
20250221,140300,433488190,4320,4320,4320,4320,0
|
|
20250221,140200,433488190,4320,4320,4320,4320,0
|
|
20250221,140100,433488190,4320,4320,4320,4320,5
|
|
20250221,140000,433466590,4320,4335,4335,4320,1520
|
|
20250221,135900,426892140,4340,4340,4340,4340,0
|
|
20250221,135800,426892140,4340,4340,4345,4340,650
|
|
20250221,135700,424070890,4350,4350,4350,4350,0
|
|
20250221,135600,424070890,4350,4350,4350,4350,0
|
|
20250221,135500,424070890,4350,4335,4350,4335,1720
|
|
20250221,135400,416609715,4335,4335,4335,4335,0
|
|
20250221,135300,416609715,4335,4320,4335,4320,749
|
|
20250221,135200,413365515,4320,4320,4320,4320,0
|
|
20250221,135100,413365515,4320,4320,4320,4320,339
|
|
20250221,135000,411901035,4310,4310,4310,4310,1002
|
|
20250221,134900,407582415,4295,4295,4295,4295,3
|
|
20250221,134800,407569530,4295,4295,4295,4295,1
|
|
20250221,134700,407565235,4290,4310,4310,4290,101
|
|
20250221,134600,407129945,4320,4300,4320,4300,905
|
|
20250221,134500,403237845,4290,4290,4290,4290,0
|
|
20250221,134400,403237845,4290,4290,4290,4290,12
|
|
20250221,134300,403186365,4300,4290,4300,4290,208
|
|
20250221,134200,402293495,4290,4290,4290,4290,0
|
|
20250221,134100,402293495,4290,4290,4290,4290,0
|
|
20250221,134000,402293495,4290,4290,4290,4290,48
|
|
20250221,133900,402087575,4295,4295,4295,4295,20
|
|
20250221,133800,402001675,4295,4295,4295,4295,0
|
|
20250221,133700,402001675,4295,4290,4295,4290,725
|
|
20250221,133600,398890925,4290,4290,4290,4290,2
|
|
20250221,133500,398882345,4280,4280,4280,4280,0
|
|
20250221,133400,398882345,4280,4290,4290,4280,824
|
|
20250221,133300,395355575,4280,4280,4280,4280,535
|
|
20250221,133200,393065775,4275,4290,4290,4275,443
|
|
20250221,133100,391171835,4275,4275,4275,4275,811
|
|
20250221,133000,387704810,4305,4290,4305,4280,4252
|
|
20250221,132900,369482475,4305,4305,4305,4305,1
|
|
20250221,132800,369478170,4295,4295,4295,4295,341
|
|
20250221,132700,368013575,4310,4310,4310,4290,4108
|
|
20250221,132600,350346680,4310,4310,4310,4310,0
|
|
20250221,132500,350346680,4310,4310,4310,4310,0
|
|
20250221,132400,350346680,4310,4310,4310,4310,0
|
|
20250221,132300,350346680,4310,4310,4310,4310,57
|
|
20250221,132200,350101010,4310,4310,4310,4310,200
|
|
20250221,132100,349239010,4305,4305,4330,4305,109
|
|
20250221,132000,348769665,4330,4315,4330,4305,583
|
|
20250221,131900,346259805,4310,4310,4310,4310,950
|
|
20250221,131800,342165305,4315,4315,4315,4315,0
|
|
20250221,131700,342165305,4315,4310,4315,4310,397
|
|
20250221,131600,340452275,4310,4310,4310,4310,0
|
|
20250221,131500,340452275,4310,4310,4310,4310,0
|
|
20250221,131400,340452275,4310,4310,4310,4310,500
|
|
20250221,131300,338297275,4335,4335,4335,4335,2
|
|
20250221,131200,338288605,4305,4350,4350,4305,2426
|
|
20250221,131100,327829135,4320,4340,4350,4320,1003
|
|
20250221,131000,323485235,4370,4340,4370,4335,1001
|
|
20250221,130900,319145360,4340,4350,4350,4340,426
|
|
20250221,130800,317294240,4375,4375,4375,4375,0
|
|
20250221,130700,317294240,4375,4375,4375,4375,0
|
|
20250221,130600,317294240,4375,4375,4375,4375,0
|
|
20250221,130500,317294240,4375,4370,4375,4370,1003
|
|
20250221,130400,312911115,4370,4370,4370,4370,0
|
|
20250221,130300,312911115,4370,4370,4370,4370,0
|
|
20250221,130200,312911115,4370,4370,4370,4370,0
|
|
20250221,130100,312911115,4370,4370,4370,4370,22
|
|
20250221,130000,312814975,4350,4350,4350,4350,0
|
|
20250221,125900,312814975,4350,4350,4350,4350,0
|
|
20250221,125800,312814975,4350,4350,4350,4350,446
|
|
20250221,125700,310874875,4350,4350,4350,4350,0
|
|
20250221,125600,310874875,4350,4370,4370,4350,102
|
|
20250221,125500,310431135,4350,4355,4355,4350,200
|
|
20250221,125400,309560505,4375,4375,4375,4375,0
|
|
20250221,125300,309560505,4375,4375,4375,4375,582
|
|
20250221,125200,307014255,4375,4370,4375,4370,99
|
|
20250221,125100,306581615,4370,4370,4370,4370,8
|
|
20250221,125000,306546655,4380,4380,4380,4380,0
|
|
20250221,124900,306546655,4380,4380,4380,4380,0
|
|
20250221,124800,306546655,4380,4380,4380,4380,500
|
|
20250221,124700,304356655,4380,4380,4380,4380,1072
|
|
20250221,124600,299661295,4380,4350,4380,4350,1110
|
|
20250221,124500,294828980,4350,4350,4350,4350,0
|
|
20250221,124400,294828980,4350,4345,4350,4345,727
|
|
20250221,124300,291670155,4345,4345,4345,4345,500
|
|
20250221,124200,289497655,4345,4345,4345,4345,0
|
|
20250221,124100,289497655,4345,4345,4345,4345,0
|
|
20250221,124000,289497655,4345,4345,4345,4345,0
|
|
20250221,123900,289497655,4345,4345,4345,4345,17
|
|
20250221,123800,289423790,4345,4335,4345,4335,2352
|
|
20250221,123700,279218675,4335,4335,4335,4335,0
|
|
20250221,123600,279218675,4335,4335,4335,4335,0
|
|
20250221,123500,279218675,4335,4335,4335,4335,0
|
|
20250221,123400,279218675,4335,4335,4335,4335,0
|
|
20250221,123300,279218675,4335,4335,4335,4335,1
|
|
20250221,123200,279214340,4315,4320,4320,4315,714
|
|
20250221,123100,276132630,4320,4320,4320,4320,243
|
|
20250221,123000,275082870,4335,4335,4335,4335,100
|
|
20250221,122900,274649370,4325,4325,4325,4325,25
|
|
20250221,122800,274541245,4335,4335,4335,4335,0
|
|
20250221,122700,274541245,4335,4335,4335,4335,0
|
|
20250221,122600,274541245,4335,4335,4335,4335,0
|
|
20250221,122500,274541245,4335,4335,4335,4335,0
|
|
20250221,122400,274541245,4335,4335,4335,4335,0
|
|
20250221,122300,274541245,4335,4335,4335,4335,10
|
|
20250221,122200,274497895,4315,4315,4315,4315,1
|
|
20250221,122100,274493580,4340,4340,4340,4340,0
|
|
20250221,122000,274493580,4340,4340,4340,4340,0
|
|
20250221,121900,274493580,4340,4340,4340,4340,0
|
|
20250221,121800,274493580,4340,4340,4340,4340,0
|
|
20250221,121700,274493580,4340,4340,4340,4340,23
|
|
20250221,121600,274393760,4315,4325,4325,4315,500
|
|
20250221,121500,272235685,4340,4340,4340,4340,0
|
|
20250221,121400,272235685,4340,4340,4340,4340,0
|
|
20250221,121300,272235685,4340,4340,4340,4340,200
|
|
20250221,121200,271367685,4345,4345,4345,4345,0
|
|
20250221,121100,271367685,4345,4345,4345,4345,0
|
|
20250221,121000,271367685,4345,4345,4345,4345,0
|
|
20250221,120900,271367685,4345,4345,4345,4345,0
|
|
20250221,120800,271367685,4345,4345,4345,4345,0
|
|
20250221,120700,271367685,4345,4345,4345,4345,0
|
|
20250221,120600,271367685,4345,4345,4345,4345,2
|
|
20250221,120500,271358995,4340,4340,4340,4340,986
|
|
20250221,120400,267079755,4340,4340,4340,4340,200
|
|
20250221,120300,266211755,4340,4340,4340,4340,0
|
|
20250221,120200,266211755,4340,4340,4340,4340,0
|
|
20250221,120100,266211755,4340,4340,4340,4340,0
|
|
20250221,120000,266211755,4340,4340,4340,4340,0
|
|
20250221,115900,266211755,4340,4330,4340,4330,1370
|
|
20250221,115800,260275035,4330,4330,4330,4330,0
|
|
20250221,115700,260275035,4330,4330,4330,4330,0
|
|
20250221,115600,260275035,4330,4330,4330,4330,0
|
|
20250221,115500,260275035,4330,4330,4330,4330,0
|
|
20250221,115400,260275035,4330,4315,4330,4315,2159
|
|
20250221,115300,250946350,4315,4315,4315,4290,323
|
|
20250221,115200,249560130,4320,4320,4320,4320,20
|
|
20250221,115100,249473730,4320,4320,4320,4320,0
|
|
20250221,115000,249473730,4320,4320,4320,4320,0
|
|
20250221,114900,249473730,4320,4305,4320,4285,3040
|
|
20250221,114800,236424130,4320,4320,4320,4320,0
|
|
20250221,114700,236424130,4320,4320,4320,4320,0
|
|
20250221,114600,236424130,4320,4320,4320,4320,0
|
|
20250221,114500,236424130,4320,4320,4320,4320,0
|
|
20250221,114400,236424130,4320,4320,4320,4320,0
|
|
20250221,114300,236424130,4320,4320,4320,4320,0
|
|
20250221,114200,236424130,4320,4310,4320,4310,50
|
|
20250221,114100,236208520,4310,4310,4310,4310,1
|
|
20250221,114000,236204210,4310,4300,4310,4300,638
|
|
20250221,113900,233457430,4310,4310,4310,4310,0
|
|
20250221,113800,233457430,4310,4310,4310,4310,0
|
|
20250221,113700,233457430,4310,4310,4310,4310,0
|
|
20250221,113600,233457430,4310,4310,4310,4310,0
|
|
20250221,113500,233457430,4310,4310,4310,4310,0
|
|
20250221,113400,233457430,4310,4310,4310,4310,0
|
|
20250221,113300,233457430,4310,4310,4310,4310,1
|
|
20250221,113200,233453120,4295,4295,4295,4295,0
|
|
20250221,113100,233453120,4295,4295,4295,4295,9
|
|
20250221,113000,233414465,4295,4295,4295,4295,973
|
|
20250221,112900,229235430,4310,4310,4310,4310,0
|
|
20250221,112800,229235430,4310,4310,4310,4310,0
|
|
20250221,112700,229235430,4310,4310,4310,4310,0
|
|
20250221,112600,229235430,4310,4295,4310,4295,406
|
|
20250221,112500,227491570,4295,4295,4295,4295,0
|
|
20250221,112400,227491570,4295,4295,4295,4295,0
|
|
20250221,112300,227491570,4295,4295,4295,4295,0
|
|
20250221,112200,227491570,4295,4295,4295,4295,0
|
|
20250221,112100,227491570,4295,4295,4295,4295,1021
|
|
20250221,112000,223106375,4300,4300,4300,4300,0
|
|
20250221,111900,223106375,4300,4300,4300,4300,0
|
|
20250221,111800,223106375,4300,4310,4310,4300,444
|
|
20250221,111700,221196340,4310,4310,4310,4310,0
|
|
20250221,111600,221196340,4310,4310,4310,4310,68
|
|
20250221,111500,220903260,4310,4310,4310,4310,500
|
|
20250221,111400,218748260,4305,4310,4310,4305,100
|
|
20250221,111300,218317665,4325,4325,4325,4325,0
|
|
20250221,111200,218317665,4325,4325,4325,4325,9
|
|
20250221,111100,218278740,4310,4310,4310,4310,0
|
|
20250221,111000,218278740,4310,4310,4310,4310,0
|
|
20250221,110900,218278740,4310,4310,4310,4310,0
|
|
20250221,110800,218278740,4310,4310,4310,4310,81
|
|
20250221,110700,217929630,4300,4300,4300,4300,4
|
|
20250221,110600,217912430,4310,4310,4310,4310,0
|
|
20250221,110500,217912430,4310,4310,4310,4310,708
|
|
20250221,110400,214860950,4310,4310,4310,4310,331
|
|
20250221,110300,213434340,4310,4310,4310,4310,11
|
|
20250221,110200,213386930,4310,4310,4310,4310,0
|
|
20250221,110100,213386930,4310,4310,4310,4310,300
|
|
20250221,110000,212093930,4320,4320,4320,4320,0
|
|
20250221,105900,212093930,4320,4320,4320,4320,7
|
|
20250221,105800,212063690,4330,4330,4330,4330,0
|
|
20250221,105700,212063690,4330,4330,4330,4330,0
|
|
20250221,105600,212063690,4330,4330,4330,4330,0
|
|
20250221,105500,212063690,4330,4330,4330,4330,3
|
|
20250221,105400,212050700,4320,4320,4320,4320,0
|
|
20250221,105300,212050700,4320,4320,4320,4320,3
|
|
20250221,105200,212037740,4335,4335,4335,4335,0
|
|
20250221,105100,212037740,4335,4335,4335,4335,0
|
|
20250221,105000,212037740,4335,4335,4335,4335,0
|
|
20250221,104900,212037740,4335,4335,4335,4335,2
|
|
20250221,104800,212029070,4335,4335,4335,4335,293
|
|
20250221,104700,210758915,4330,4330,4330,4330,800
|
|
20250221,104600,207294915,4330,4320,4330,4320,620
|
|
20250221,104500,204613710,4320,4320,4320,4320,17
|
|
20250221,104400,204540270,4300,4300,4300,4300,1
|
|
20250221,104300,204535970,4320,4320,4320,4320,0
|
|
20250221,104200,204535970,4320,4320,4320,4320,0
|
|
20250221,104100,204535970,4320,4320,4320,4320,840
|
|
20250221,104000,200907170,4320,4320,4320,4320,0
|
|
20250221,103900,200907170,4320,4320,4320,4320,0
|
|
20250221,103800,200907170,4320,4320,4320,4320,1
|
|
20250221,103700,200902850,4295,4320,4320,4295,4
|
|
20250221,103600,200885595,4315,4315,4315,4315,931
|
|
20250221,103500,196868330,4315,4305,4315,4305,74
|
|
20250221,103400,196549720,4300,4300,4300,4300,254
|
|
20250221,103300,195457520,4290,4300,4300,4290,15
|
|
20250221,103200,195393060,4285,4285,4285,4285,0
|
|
20250221,103100,195393060,4285,4285,4285,4285,0
|
|
20250221,103000,195393060,4285,4290,4290,4285,17
|
|
20250221,102900,195320205,4290,4295,4295,4290,1000
|
|
20250221,102800,191029205,4300,4305,4305,4300,393
|
|
20250221,102700,189338855,4305,4305,4305,4305,0
|
|
20250221,102600,189338855,4305,4305,4305,4305,8
|
|
20250221,102500,189304415,4315,4315,4315,4315,60
|
|
20250221,102400,189045515,4315,4315,4315,4315,0
|
|
20250221,102300,189045515,4315,4315,4315,4315,0
|
|
20250221,102200,189045515,4315,4315,4315,4315,40
|
|
20250221,102100,188872915,4315,4315,4315,4315,7
|
|
20250221,102000,188842710,4305,4305,4305,4305,250
|
|
20250221,101900,187766460,4305,4305,4305,4305,0
|
|
20250221,101800,187766460,4305,4305,4305,4305,0
|
|
20250221,101700,187766460,4305,4305,4305,4305,1
|
|
20250221,101600,187762155,4305,4290,4305,4285,43
|
|
20250221,101500,187577690,4305,4300,4305,4300,47
|
|
20250221,101400,187375575,4300,4275,4300,4275,148
|
|
20250221,101300,186739550,4275,4285,4285,4275,2224
|
|
20250221,101200,177226730,4290,4295,4295,4290,131
|
|
20250221,101100,176664730,4290,4290,4290,4290,4
|
|
20250221,101000,176647570,4300,4300,4300,4300,0
|
|
20250221,100900,176647570,4300,4295,4300,4295,44
|
|
20250221,100800,176458550,4275,4280,4280,4275,1056
|
|
20250221,100700,171941610,4285,4290,4290,4285,2207
|
|
20250221,100600,162481615,4290,4300,4300,4290,1366
|
|
20250221,100500,156621155,4300,4305,4305,4295,2426
|
|
20250221,100400,146196875,4305,4315,4315,4305,399
|
|
20250221,100300,144478010,4300,4300,4300,4300,0
|
|
20250221,100200,144478010,4300,4305,4305,4300,587
|
|
20250221,100100,141953390,4340,4340,4340,4340,0
|
|
20250221,100000,141953390,4340,4315,4340,4300,1001
|
|
20250221,095900,137642630,4310,4315,4315,4310,100
|
|
20250221,095800,137211620,4340,4310,4340,4310,140
|
|
20250221,095700,136608010,4305,4310,4310,4305,70
|
|
20250221,095600,136306650,4315,4315,4315,4315,30
|
|
20250221,095500,136177200,4315,4315,4315,4305,648
|
|
20250221,095400,133384050,4320,4320,4320,4320,100
|
|
20250221,095300,132952050,4340,4320,4340,4320,161
|
|
20250221,095200,132256310,4340,4330,4340,4320,706
|
|
20250221,095100,129206255,4345,4335,4345,4335,471
|
|
20250221,095000,127164440,4335,4340,4345,4335,114
|
|
20250221,094900,126669670,4340,4330,4340,4320,232
|
|
20250221,094800,125666970,4340,4340,4340,4305,960
|
|
20250221,094700,121527060,4340,4320,4340,4320,336
|
|
20250221,094600,120075300,4340,4340,4340,4340,28
|
|
20250221,094500,119953780,4345,4345,4345,4345,63
|
|
20250221,094400,119680045,4345,4345,4345,4345,0
|
|
20250221,094300,119680045,4345,4345,4345,4345,0
|
|
20250221,094200,119680045,4345,4345,4345,4345,5
|
|
20250221,094100,119658320,4350,4350,4350,4350,0
|
|
20250221,094000,119658320,4350,4350,4350,4350,0
|
|
20250221,093900,119658320,4350,4350,4350,4350,0
|
|
20250221,093800,119658320,4350,4350,4350,4350,0
|
|
20250221,093700,119658320,4350,4325,4350,4320,1253
|
|
20250221,093600,114243745,4350,4345,4350,4345,851
|
|
20250221,093500,110546145,4345,4345,4345,4345,0
|
|
20250221,093400,110546145,4345,4345,4345,4345,0
|
|
20250221,093300,110546145,4345,4345,4345,4345,0
|
|
20250221,093200,110546145,4345,4345,4345,4345,606
|
|
20250221,093100,107913075,4345,4320,4345,4320,402
|
|
20250221,093000,106176395,4345,4335,4345,4335,871
|
|
20250221,092900,102396645,4335,4310,4335,4310,811
|
|
20250221,092800,98900960,4310,4325,4325,4290,2618
|
|
20250221,092700,87622895,4330,4335,4335,4330,404
|
|
20250221,092600,85872715,4350,4350,4350,4350,10
|
|
20250221,092500,85829215,4340,4345,4345,4340,245
|
|
20250221,092400,84765315,4355,4355,4355,4355,0
|
|
20250221,092300,84765315,4355,4355,4355,4355,0
|
|
20250221,092200,84765315,4355,4355,4355,4340,218
|
|
20250221,092100,83818955,4335,4345,4375,4335,1540
|
|
20250221,092000,77136085,4345,4335,4345,4335,743
|
|
20250221,091900,73914870,4335,4380,4380,4325,3349
|
|
20250221,091800,59379845,4380,4375,4380,4345,211
|
|
20250221,091700,58456525,4380,4380,4380,4380,0
|
|
20250221,091600,58456525,4380,4380,4380,4380,6
|
|
20250221,091500,58430245,4345,4375,4380,4345,452
|
|
20250221,091400,56460380,4380,4345,4380,4340,504
|
|
20250221,091300,54269265,4380,4370,4380,4345,534
|
|
20250221,091200,51938495,4365,4350,4365,4350,573
|
|
20250221,091100,49438320,4350,4325,4350,4325,438
|
|
20250221,091000,47539840,4320,4320,4320,4320,0
|
|
20250221,090900,47539840,4320,4320,4320,4320,461
|
|
20250221,090800,45548320,4345,4320,4345,4320,207
|
|
20250221,090700,44651355,4320,4345,4345,4320,429
|
|
20250221,090600,42797900,4320,4320,4320,4320,211
|
|
20250221,090500,41886380,4320,4350,4350,4320,260
|
|
20250221,090400,40762880,4350,4345,4350,4345,990
|
|
20250221,090300,36459320,4325,4305,4325,4305,833
|
|
20250221,090200,32869265,4295,4290,4295,4290,5341
|
|
20250221,090100,9955875,4300,4305,4305,4300,1682
|
|
20250221,090000,2720770,4305,4310,4310,4300,632
|