769 lines
37 KiB
CSV
769 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,214600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,214500,2196416070,4470,4470,4470,4470,0
|
|
20250224,214400,2196416070,4470,4470,4470,4470,0
|
|
20250224,214300,2196416070,4470,4470,4470,4470,0
|
|
20250224,214200,2196416070,4470,4470,4470,4470,0
|
|
20250224,214100,2196416070,4470,4470,4470,4470,0
|
|
20250224,214000,2196416070,4470,4470,4470,4470,0
|
|
20250224,213900,2196416070,4470,4470,4470,4470,0
|
|
20250224,213800,2196416070,4470,4470,4470,4470,0
|
|
20250224,213700,2196416070,4470,4470,4470,4470,0
|
|
20250224,213600,2196416070,4470,4470,4470,4470,0
|
|
20250224,213500,2196416070,4470,4470,4470,4470,0
|
|
20250224,213400,2196416070,4470,4470,4470,4470,0
|
|
20250224,213300,2196416070,4470,4470,4470,4470,0
|
|
20250224,213200,2196416070,4470,4470,4470,4470,0
|
|
20250224,213100,2196416070,4470,4470,4470,4470,0
|
|
20250224,213000,2196416070,4470,4470,4470,4470,0
|
|
20250224,212900,2196416070,4470,4470,4470,4470,0
|
|
20250224,212800,2196416070,4470,4470,4470,4470,0
|
|
20250224,212700,2196416070,4470,4470,4470,4470,0
|
|
20250224,212600,2196416070,4470,4470,4470,4470,0
|
|
20250224,212500,2196416070,4470,4470,4470,4470,0
|
|
20250224,212400,2196416070,4470,4470,4470,4470,0
|
|
20250224,212300,2196416070,4470,4470,4470,4470,0
|
|
20250224,212200,2196416070,4470,4470,4470,4470,0
|
|
20250224,212100,2196416070,4470,4470,4470,4470,0
|
|
20250224,212000,2196416070,4470,4470,4470,4470,0
|
|
20250224,211900,2196416070,4470,4470,4470,4470,0
|
|
20250224,211800,2196416070,4470,4470,4470,4470,0
|
|
20250224,211700,2196416070,4470,4470,4470,4470,0
|
|
20250224,211600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,211500,2196416070,4470,4470,4470,4470,0
|
|
20250224,211400,2196416070,4470,4470,4470,4470,0
|
|
20250224,211300,2196416070,4470,4470,4470,4470,0
|
|
20250224,211200,2196416070,4470,4470,4470,4470,0
|
|
20250224,211100,2196416070,4470,4470,4470,4470,0
|
|
20250224,211000,2196416070,4470,4470,4470,4470,0
|
|
20250224,210900,2196416070,4470,4470,4470,4470,0
|
|
20250224,210800,2196416070,4470,4470,4470,4470,0
|
|
20250224,210700,2196416070,4470,4470,4470,4470,0
|
|
20250224,210600,2196416070,4470,4470,4470,4470,0
|
|
20250224,210500,2196416070,4470,4470,4470,4470,0
|
|
20250224,210400,2196416070,4470,4470,4470,4470,0
|
|
20250224,210300,2196416070,4470,4470,4470,4470,0
|
|
20250224,210200,2196416070,4470,4470,4470,4470,0
|
|
20250224,210100,2196416070,4470,4470,4470,4470,0
|
|
20250224,210000,2196416070,4470,4470,4470,4470,0
|
|
20250224,205900,2196416070,4470,4470,4470,4470,0
|
|
20250224,205800,2196416070,4470,4470,4470,4470,0
|
|
20250224,205700,2196416070,4470,4470,4470,4470,0
|
|
20250224,205600,2196416070,4470,4470,4470,4470,0
|
|
20250224,205500,2196416070,4470,4470,4470,4470,0
|
|
20250224,205400,2196416070,4470,4470,4470,4470,0
|
|
20250224,205300,2196416070,4470,4470,4470,4470,0
|
|
20250224,205200,2196416070,4470,4470,4470,4470,0
|
|
20250224,205100,2196416070,4470,4470,4470,4470,0
|
|
20250224,205000,2196416070,4470,4470,4470,4470,0
|
|
20250224,204900,2196416070,4470,4470,4470,4470,0
|
|
20250224,204800,2196416070,4470,4470,4470,4470,0
|
|
20250224,204700,2196416070,4470,4470,4470,4470,0
|
|
20250224,204600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,204500,2196416070,4470,4470,4470,4470,0
|
|
20250224,204400,2196416070,4470,4470,4470,4470,0
|
|
20250224,204300,2196416070,4470,4470,4470,4470,0
|
|
20250224,204200,2196416070,4470,4470,4470,4470,0
|
|
20250224,204100,2196416070,4470,4470,4470,4470,0
|
|
20250224,204000,2196416070,4470,4470,4470,4470,0
|
|
20250224,203900,2196416070,4470,4470,4470,4470,0
|
|
20250224,203800,2196416070,4470,4470,4470,4470,0
|
|
20250224,203700,2196416070,4470,4470,4470,4470,0
|
|
20250224,203600,2196416070,4470,4470,4470,4470,0
|
|
20250224,203500,2196416070,4470,4470,4470,4470,0
|
|
20250224,203400,2196416070,4470,4470,4470,4470,0
|
|
20250224,203300,2196416070,4470,4470,4470,4470,0
|
|
20250224,203200,2196416070,4470,4470,4470,4470,0
|
|
20250224,203100,2196416070,4470,4470,4470,4470,0
|
|
20250224,203000,2196416070,4470,4470,4470,4470,0
|
|
20250224,202900,2196416070,4470,4470,4470,4470,0
|
|
20250224,202800,2196416070,4470,4470,4470,4470,0
|
|
20250224,202700,2196416070,4470,4470,4470,4470,0
|
|
20250224,202600,2196416070,4470,4470,4470,4470,0
|
|
20250224,202500,2196416070,4470,4470,4470,4470,0
|
|
20250224,202400,2196416070,4470,4470,4470,4470,0
|
|
20250224,202300,2196416070,4470,4470,4470,4470,0
|
|
20250224,202200,2196416070,4470,4470,4470,4470,0
|
|
20250224,202100,2196416070,4470,4470,4470,4470,0
|
|
20250224,202000,2196416070,4470,4470,4470,4470,0
|
|
20250224,201900,2196416070,4470,4470,4470,4470,0
|
|
20250224,201800,2196416070,4470,4470,4470,4470,0
|
|
20250224,201700,2196416070,4470,4470,4470,4470,0
|
|
20250224,201600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,201500,2196416070,4470,4470,4470,4470,0
|
|
20250224,201400,2196416070,4470,4470,4470,4470,0
|
|
20250224,201300,2196416070,4470,4470,4470,4470,0
|
|
20250224,201200,2196416070,4470,4470,4470,4470,0
|
|
20250224,201100,2196416070,4470,4470,4470,4470,0
|
|
20250224,201000,2196416070,4470,4470,4470,4470,0
|
|
20250224,200900,2196416070,4470,4470,4470,4470,0
|
|
20250224,200800,2196416070,4470,4470,4470,4470,0
|
|
20250224,200700,2196416070,4470,4470,4470,4470,0
|
|
20250224,200600,2196416070,4470,4470,4470,4470,0
|
|
20250224,200500,2196416070,4470,4470,4470,4470,0
|
|
20250224,200400,2196416070,4470,4470,4470,4470,0
|
|
20250224,200300,2196416070,4470,4470,4470,4470,0
|
|
20250224,200200,2196416070,4470,4470,4470,4470,0
|
|
20250224,200100,2196416070,4470,4470,4470,4470,0
|
|
20250224,200000,2196416070,4470,4470,4470,4470,0
|
|
20250224,195900,2196416070,4470,4470,4470,4470,0
|
|
20250224,195800,2196416070,4470,4470,4470,4470,0
|
|
20250224,195700,2196416070,4470,4470,4470,4470,0
|
|
20250224,195600,2196416070,4470,4470,4470,4470,0
|
|
20250224,195500,2196416070,4470,4470,4470,4470,0
|
|
20250224,195400,2196416070,4470,4470,4470,4470,0
|
|
20250224,195300,2196416070,4470,4470,4470,4470,0
|
|
20250224,195200,2196416070,4470,4470,4470,4470,0
|
|
20250224,195100,2196416070,4470,4470,4470,4470,0
|
|
20250224,195000,2196416070,4470,4470,4470,4470,0
|
|
20250224,194900,2196416070,4470,4470,4470,4470,0
|
|
20250224,194800,2196416070,4470,4470,4470,4470,0
|
|
20250224,194700,2196416070,4470,4470,4470,4470,0
|
|
20250224,194600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,194500,2196416070,4470,4470,4470,4470,0
|
|
20250224,194400,2196416070,4470,4470,4470,4470,0
|
|
20250224,194300,2196416070,4470,4470,4470,4470,0
|
|
20250224,194200,2196416070,4470,4470,4470,4470,0
|
|
20250224,194100,2196416070,4470,4470,4470,4470,0
|
|
20250224,194000,2196416070,4470,4470,4470,4470,0
|
|
20250224,193900,2196416070,4470,4470,4470,4470,0
|
|
20250224,193800,2196416070,4470,4470,4470,4470,0
|
|
20250224,193700,2196416070,4470,4470,4470,4470,0
|
|
20250224,193600,2196416070,4470,4470,4470,4470,0
|
|
20250224,193500,2196416070,4470,4470,4470,4470,0
|
|
20250224,193400,2196416070,4470,4470,4470,4470,0
|
|
20250224,193300,2196416070,4470,4470,4470,4470,0
|
|
20250224,193200,2196416070,4470,4470,4470,4470,0
|
|
20250224,193100,2196416070,4470,4470,4470,4470,0
|
|
20250224,193000,2196416070,4470,4470,4470,4470,0
|
|
20250224,192900,2196416070,4470,4470,4470,4470,0
|
|
20250224,192800,2196416070,4470,4470,4470,4470,0
|
|
20250224,192700,2196416070,4470,4470,4470,4470,0
|
|
20250224,192600,2196416070,4470,4470,4470,4470,0
|
|
20250224,192500,2196416070,4470,4470,4470,4470,0
|
|
20250224,192400,2196416070,4470,4470,4470,4470,0
|
|
20250224,192300,2196416070,4470,4470,4470,4470,0
|
|
20250224,192200,2196416070,4470,4470,4470,4470,0
|
|
20250224,192100,2196416070,4470,4470,4470,4470,0
|
|
20250224,192000,2196416070,4470,4470,4470,4470,0
|
|
20250224,191900,2196416070,4470,4470,4470,4470,0
|
|
20250224,191800,2196416070,4470,4470,4470,4470,0
|
|
20250224,191700,2196416070,4470,4470,4470,4470,0
|
|
20250224,191600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,191500,2196416070,4470,4470,4470,4470,0
|
|
20250224,191400,2196416070,4470,4470,4470,4470,0
|
|
20250224,191300,2196416070,4470,4470,4470,4470,0
|
|
20250224,191200,2196416070,4470,4470,4470,4470,0
|
|
20250224,191100,2196416070,4470,4470,4470,4470,0
|
|
20250224,191000,2196416070,4470,4470,4470,4470,0
|
|
20250224,190900,2196416070,4470,4470,4470,4470,0
|
|
20250224,190800,2196416070,4470,4470,4470,4470,0
|
|
20250224,190700,2196416070,4470,4470,4470,4470,0
|
|
20250224,190600,2196416070,4470,4470,4470,4470,0
|
|
20250224,190500,2196416070,4470,4470,4470,4470,0
|
|
20250224,190400,2196416070,4470,4470,4470,4470,0
|
|
20250224,190300,2196416070,4470,4470,4470,4470,0
|
|
20250224,190200,2196416070,4470,4470,4470,4470,0
|
|
20250224,190100,2196416070,4470,4470,4470,4470,0
|
|
20250224,190000,2196416070,4470,4470,4470,4470,0
|
|
20250224,185900,2196416070,4470,4470,4470,4470,0
|
|
20250224,185800,2196416070,4470,4470,4470,4470,0
|
|
20250224,185700,2196416070,4470,4470,4470,4470,0
|
|
20250224,185600,2196416070,4470,4470,4470,4470,0
|
|
20250224,185500,2196416070,4470,4470,4470,4470,0
|
|
20250224,185400,2196416070,4470,4470,4470,4470,0
|
|
20250224,185300,2196416070,4470,4470,4470,4470,0
|
|
20250224,185200,2196416070,4470,4470,4470,4470,0
|
|
20250224,185100,2196416070,4470,4470,4470,4470,0
|
|
20250224,185000,2196416070,4470,4470,4470,4470,0
|
|
20250224,184900,2196416070,4470,4470,4470,4470,0
|
|
20250224,184800,2196416070,4470,4470,4470,4470,0
|
|
20250224,184700,2196416070,4470,4470,4470,4470,0
|
|
20250224,184600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,184500,2196416070,4470,4470,4470,4470,0
|
|
20250224,184400,2196416070,4470,4470,4470,4470,0
|
|
20250224,184300,2196416070,4470,4470,4470,4470,0
|
|
20250224,184200,2196416070,4470,4470,4470,4470,0
|
|
20250224,184100,2196416070,4470,4470,4470,4470,0
|
|
20250224,184000,2196416070,4470,4470,4470,4470,0
|
|
20250224,183900,2196416070,4470,4470,4470,4470,0
|
|
20250224,183800,2196416070,4470,4470,4470,4470,0
|
|
20250224,183700,2196416070,4470,4470,4470,4470,0
|
|
20250224,183600,2196416070,4470,4470,4470,4470,0
|
|
20250224,183500,2196416070,4470,4470,4470,4470,0
|
|
20250224,183400,2196416070,4470,4470,4470,4470,0
|
|
20250224,183300,2196416070,4470,4470,4470,4470,0
|
|
20250224,183200,2196416070,4470,4470,4470,4470,0
|
|
20250224,183100,2196416070,4470,4470,4470,4470,0
|
|
20250224,183000,2196416070,4470,4470,4470,4470,0
|
|
20250224,182900,2196416070,4470,4470,4470,4470,0
|
|
20250224,182800,2196416070,4470,4470,4470,4470,0
|
|
20250224,182700,2196416070,4470,4470,4470,4470,0
|
|
20250224,182600,2196416070,4470,4470,4470,4470,0
|
|
20250224,182500,2196416070,4470,4470,4470,4470,0
|
|
20250224,182400,2196416070,4470,4470,4470,4470,0
|
|
20250224,182300,2196416070,4470,4470,4470,4470,0
|
|
20250224,182200,2196416070,4470,4470,4470,4470,0
|
|
20250224,182100,2196416070,4470,4470,4470,4470,0
|
|
20250224,182000,2196416070,4470,4470,4470,4470,0
|
|
20250224,181900,2196416070,4470,4470,4470,4470,0
|
|
20250224,181800,2196416070,4470,4470,4470,4470,0
|
|
20250224,181700,2196416070,4470,4470,4470,4470,0
|
|
20250224,181600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,181500,2196416070,4470,4470,4470,4470,0
|
|
20250224,181400,2196416070,4470,4470,4470,4470,0
|
|
20250224,181300,2196416070,4470,4470,4470,4470,0
|
|
20250224,181200,2196416070,4470,4470,4470,4470,0
|
|
20250224,181100,2196416070,4470,4470,4470,4470,0
|
|
20250224,181000,2196416070,4470,4470,4470,4470,0
|
|
20250224,180900,2196416070,4470,4470,4470,4470,0
|
|
20250224,180800,2196416070,4470,4470,4470,4470,0
|
|
20250224,180700,2196416070,4470,4470,4470,4470,0
|
|
20250224,180600,2196416070,4470,4470,4470,4470,0
|
|
20250224,180500,2196416070,4470,4470,4470,4470,0
|
|
20250224,180400,2196416070,4470,4470,4470,4470,0
|
|
20250224,180300,2196416070,4470,4470,4470,4470,0
|
|
20250224,180200,2196416070,4470,4470,4470,4470,0
|
|
20250224,180100,2196416070,4470,4470,4470,4470,0
|
|
20250224,180000,2196416070,4470,4470,4470,4470,0
|
|
20250224,175900,2196416070,4470,4470,4470,4470,0
|
|
20250224,175800,2196416070,4470,4470,4470,4470,0
|
|
20250224,175700,2196416070,4470,4470,4470,4470,0
|
|
20250224,175600,2196416070,4470,4470,4470,4470,0
|
|
20250224,175500,2196416070,4470,4470,4470,4470,0
|
|
20250224,175400,2196416070,4470,4470,4470,4470,0
|
|
20250224,175300,2196416070,4470,4470,4470,4470,0
|
|
20250224,175200,2196416070,4470,4470,4470,4470,0
|
|
20250224,175100,2196416070,4470,4470,4470,4470,0
|
|
20250224,175000,2196416070,4470,4470,4470,4470,0
|
|
20250224,174900,2196416070,4470,4470,4470,4470,0
|
|
20250224,174800,2196416070,4470,4470,4470,4470,0
|
|
20250224,174700,2196416070,4470,4470,4470,4470,0
|
|
20250224,174600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,174500,2196416070,4470,4470,4470,4470,0
|
|
20250224,174400,2196416070,4470,4470,4470,4470,0
|
|
20250224,174300,2196416070,4470,4470,4470,4470,0
|
|
20250224,174200,2196416070,4470,4470,4470,4470,0
|
|
20250224,174100,2196416070,4470,4470,4470,4470,0
|
|
20250224,174000,2196416070,4470,4470,4470,4470,0
|
|
20250224,173900,2196416070,4470,4470,4470,4470,0
|
|
20250224,173800,2196416070,4470,4470,4470,4470,0
|
|
20250224,173700,2196416070,4470,4470,4470,4470,0
|
|
20250224,173600,2196416070,4470,4470,4470,4470,0
|
|
20250224,173500,2196416070,4470,4470,4470,4470,0
|
|
20250224,173400,2196416070,4470,4470,4470,4470,0
|
|
20250224,173300,2196416070,4470,4470,4470,4470,0
|
|
20250224,173200,2196416070,4470,4470,4470,4470,0
|
|
20250224,173100,2196416070,4470,4470,4470,4470,0
|
|
20250224,173000,2196416070,4470,4470,4470,4470,0
|
|
20250224,172900,2196416070,4470,4470,4470,4470,0
|
|
20250224,172800,2196416070,4470,4470,4470,4470,0
|
|
20250224,172700,2196416070,4470,4470,4470,4470,0
|
|
20250224,172600,2196416070,4470,4470,4470,4470,0
|
|
20250224,172500,2196416070,4470,4470,4470,4470,0
|
|
20250224,172400,2196416070,4470,4470,4470,4470,0
|
|
20250224,172300,2196416070,4470,4470,4470,4470,0
|
|
20250224,172200,2196416070,4470,4470,4470,4470,0
|
|
20250224,172100,2196416070,4470,4470,4470,4470,0
|
|
20250224,172000,2196416070,4470,4470,4470,4470,0
|
|
20250224,171900,2196416070,4470,4470,4470,4470,0
|
|
20250224,171800,2196416070,4470,4470,4470,4470,0
|
|
20250224,171700,2196416070,4470,4470,4470,4470,0
|
|
20250224,171600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,171500,2196416070,4470,4470,4470,4470,0
|
|
20250224,171400,2196416070,4470,4470,4470,4470,0
|
|
20250224,171300,2196416070,4470,4470,4470,4470,0
|
|
20250224,171200,2196416070,4470,4470,4470,4470,0
|
|
20250224,171100,2196416070,4470,4470,4470,4470,0
|
|
20250224,171000,2196416070,4470,4470,4470,4470,0
|
|
20250224,170900,2196416070,4470,4470,4470,4470,0
|
|
20250224,170800,2196416070,4470,4470,4470,4470,0
|
|
20250224,170700,2196416070,4470,4470,4470,4470,0
|
|
20250224,170600,2196416070,4470,4470,4470,4470,0
|
|
20250224,170500,2196416070,4470,4470,4470,4470,0
|
|
20250224,170400,2196416070,4470,4470,4470,4470,0
|
|
20250224,170300,2196416070,4470,4470,4470,4470,0
|
|
20250224,170200,2196416070,4470,4470,4470,4470,0
|
|
20250224,170100,2196416070,4470,4470,4470,4470,0
|
|
20250224,170000,2196416070,4470,4470,4470,4470,0
|
|
20250224,165900,2196416070,4470,4470,4470,4470,0
|
|
20250224,165800,2196416070,4470,4470,4470,4470,0
|
|
20250224,165700,2196416070,4470,4470,4470,4470,0
|
|
20250224,165600,2196416070,4470,4470,4470,4470,0
|
|
20250224,165500,2196416070,4470,4470,4470,4470,0
|
|
20250224,165400,2196416070,4470,4470,4470,4470,0
|
|
20250224,165300,2196416070,4470,4470,4470,4470,0
|
|
20250224,165200,2196416070,4470,4470,4470,4470,0
|
|
20250224,165100,2196416070,4470,4470,4470,4470,0
|
|
20250224,165000,2196416070,4470,4470,4470,4470,0
|
|
20250224,164900,2196416070,4470,4470,4470,4470,0
|
|
20250224,164800,2196416070,4470,4470,4470,4470,0
|
|
20250224,164700,2196416070,4470,4470,4470,4470,0
|
|
20250224,164600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,164500,2196416070,4470,4470,4470,4470,0
|
|
20250224,164400,2196416070,4470,4470,4470,4470,0
|
|
20250224,164300,2196416070,4470,4470,4470,4470,0
|
|
20250224,164200,2196416070,4470,4470,4470,4470,0
|
|
20250224,164100,2196416070,4470,4470,4470,4470,0
|
|
20250224,164000,2196416070,4470,4470,4470,4470,0
|
|
20250224,163900,2196416070,4470,4470,4470,4470,0
|
|
20250224,163800,2196416070,4470,4470,4470,4470,0
|
|
20250224,163700,2196416070,4470,4470,4470,4470,0
|
|
20250224,163600,2196416070,4470,4470,4470,4470,0
|
|
20250224,163500,2196416070,4470,4470,4470,4470,0
|
|
20250224,163400,2196416070,4470,4470,4470,4470,0
|
|
20250224,163300,2196416070,4470,4470,4470,4470,0
|
|
20250224,163200,2196416070,4470,4470,4470,4470,0
|
|
20250224,163100,2196416070,4470,4470,4470,4470,0
|
|
20250224,163000,2196416070,4470,4470,4470,4470,0
|
|
20250224,162900,2196416070,4470,4470,4470,4470,0
|
|
20250224,162800,2196416070,4470,4470,4470,4470,0
|
|
20250224,162700,2196416070,4470,4470,4470,4470,0
|
|
20250224,162600,2196416070,4470,4470,4470,4470,0
|
|
20250224,162500,2196416070,4470,4470,4470,4470,0
|
|
20250224,162400,2196416070,4470,4470,4470,4470,0
|
|
20250224,162300,2196416070,4470,4470,4470,4470,0
|
|
20250224,162200,2196416070,4470,4470,4470,4470,0
|
|
20250224,162100,2196416070,4470,4470,4470,4470,0
|
|
20250224,162000,2196416070,4470,4470,4470,4470,0
|
|
20250224,161900,2196416070,4470,4470,4470,4470,0
|
|
20250224,161800,2196416070,4470,4470,4470,4470,0
|
|
20250224,161700,2196416070,4470,4470,4470,4470,0
|
|
20250224,161600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,161500,2196416070,4470,4470,4470,4470,0
|
|
20250224,161400,2196416070,4470,4470,4470,4470,0
|
|
20250224,161300,2196416070,4470,4470,4470,4470,0
|
|
20250224,161200,2196416070,4470,4470,4470,4470,0
|
|
20250224,161100,2196416070,4470,4470,4470,4470,0
|
|
20250224,161000,2196416070,4470,4470,4470,4470,0
|
|
20250224,160900,2196416070,4470,4470,4470,4470,0
|
|
20250224,160800,2196416070,4470,4470,4470,4470,0
|
|
20250224,160700,2196416070,4470,4470,4470,4470,0
|
|
20250224,160600,2196416070,4470,4470,4470,4470,0
|
|
20250224,160500,2196416070,4470,4470,4470,4470,0
|
|
20250224,160400,2196416070,4470,4470,4470,4470,0
|
|
20250224,160300,2196416070,4470,4470,4470,4470,0
|
|
20250224,160200,2196416070,4470,4470,4470,4470,0
|
|
20250224,160100,2196416070,4470,4470,4470,4470,0
|
|
20250224,160000,2196416070,4470,4470,4470,4470,0
|
|
20250224,155900,2196416070,4470,4470,4470,4470,0
|
|
20250224,155800,2196416070,4470,4470,4470,4470,0
|
|
20250224,155700,2196416070,4470,4470,4470,4470,0
|
|
20250224,155600,2196416070,4470,4470,4470,4470,0
|
|
20250224,155500,2196416070,4470,4470,4470,4470,0
|
|
20250224,155400,2196416070,4470,4470,4470,4470,0
|
|
20250224,155300,2196416070,4470,4470,4470,4470,0
|
|
20250224,155200,2196416070,4470,4470,4470,4470,0
|
|
20250224,155100,2196416070,4470,4470,4470,4470,0
|
|
20250224,155000,2196416070,4470,4470,4470,4470,0
|
|
20250224,154900,2196416070,4470,4470,4470,4470,0
|
|
20250224,154800,2196416070,4470,4470,4470,4470,0
|
|
20250224,154700,2196416070,4470,4470,4470,4470,0
|
|
20250224,154600,2196416070,4470,4470,4470,4470,3067
|
|
20250224,154500,2196416070,4470,4470,4470,4470,0
|
|
20250224,154400,2196416070,4470,4470,4470,4470,0
|
|
20250224,154300,2196416070,4470,4470,4470,4470,0
|
|
20250224,154200,2196416070,4470,4470,4470,4470,0
|
|
20250224,154100,2196416070,4470,4470,4470,4470,0
|
|
20250224,154000,2196416070,4470,4470,4470,4470,0
|
|
20250224,153900,2196416070,4470,4470,4470,4470,0
|
|
20250224,153800,2196416070,4470,4470,4470,4470,0
|
|
20250224,153700,2196416070,4470,4470,4470,4470,0
|
|
20250224,153600,2196416070,4470,4470,4470,4470,0
|
|
20250224,153500,2196416070,4470,4470,4470,4470,0
|
|
20250224,153400,2196416070,4470,4470,4470,4470,0
|
|
20250224,153300,2196416070,4470,4470,4470,4470,0
|
|
20250224,153200,2196416070,4470,4470,4470,4470,0
|
|
20250224,153100,2196416070,4470,4470,4470,4470,0
|
|
20250224,153000,2196416070,4470,4470,4470,4470,3067
|
|
20250224,152900,2182706580,4440,4440,4440,4440,0
|
|
20250224,152800,2182706580,4440,4440,4440,4440,0
|
|
20250224,152700,2182706580,4440,4440,4440,4440,0
|
|
20250224,152600,2182706580,4440,4440,4440,4440,0
|
|
20250224,152500,2182706580,4440,4440,4440,4440,0
|
|
20250224,152400,2182706580,4440,4440,4440,4440,0
|
|
20250224,152300,2182706580,4440,4440,4440,4440,0
|
|
20250224,152200,2182706580,4440,4440,4440,4440,0
|
|
20250224,152100,2182706580,4440,4440,4440,4440,0
|
|
20250224,152000,2182706580,4440,4440,4440,4440,0
|
|
20250224,151900,2182706580,4440,4410,4440,4405,261
|
|
20250224,151800,2181555005,4445,4410,4445,4410,2528
|
|
20250224,151700,2170378030,4420,4420,4420,4420,420
|
|
20250224,151600,2168521630,4445,4445,4445,4445,0
|
|
20250224,151500,2168521630,4445,4405,4445,4400,40
|
|
20250224,151400,2168345390,4400,4400,4400,4400,0
|
|
20250224,151300,2168345390,4400,4415,4415,4400,3438
|
|
20250224,151200,2153210685,4410,4420,4420,4410,1810
|
|
20250224,151100,2145215170,4420,4435,4435,4420,2928
|
|
20250224,151000,2132244170,4445,4455,4455,4435,100
|
|
20250224,150900,2131800465,4455,4455,4455,4455,6
|
|
20250224,150800,2131773735,4455,4455,4455,4455,1
|
|
20250224,150700,2131769280,4440,4460,4460,4440,116
|
|
20250224,150600,2131254120,4460,4470,4470,4440,481
|
|
20250224,150500,2129116395,4470,4470,4470,4470,5
|
|
20250224,150400,2129094045,4470,4455,4470,4455,952
|
|
20250224,150300,2124841000,4455,4450,4455,4450,1071
|
|
20250224,150200,2120074620,4450,4440,4450,4435,1112
|
|
20250224,150100,2115141635,4450,4450,4450,4450,0
|
|
20250224,150000,2115141635,4450,4430,4450,4430,199
|
|
20250224,145900,2114260045,4450,4430,4450,4430,2
|
|
20250224,145800,2114251165,4450,4435,4455,4430,1138
|
|
20250224,145700,2109207255,4455,4455,4455,4440,636
|
|
20250224,145600,2106383370,4455,4455,4455,4450,153
|
|
20250224,145500,2105701765,4460,4450,4460,4440,681
|
|
20250224,145400,2102676305,4450,4450,4450,4450,20
|
|
20250224,145300,2102587305,4460,4440,4460,4440,104
|
|
20250224,145200,2102125205,4460,4460,4460,4460,1
|
|
20250224,145100,2102120745,4465,4460,4465,4460,68
|
|
20250224,145000,2101817460,4465,4465,4465,4465,6
|
|
20250224,144900,2101790670,4440,4450,4465,4440,794
|
|
20250224,144800,2098261810,4465,4465,4465,4465,1
|
|
20250224,144700,2098257345,4465,4465,4465,4465,10
|
|
20250224,144600,2098212695,4465,4445,4465,4445,53
|
|
20250224,144500,2097977090,4465,4465,4465,4465,0
|
|
20250224,144400,2097977090,4465,4465,4465,4465,0
|
|
20250224,144300,2097977090,4465,4445,4465,4440,1001
|
|
20250224,144200,2093530540,4465,4465,4465,4465,1
|
|
20250224,144100,2093526075,4445,4455,4455,4445,397
|
|
20250224,144000,2091760810,4455,4455,4455,4455,100
|
|
20250224,143900,2091315310,4465,4465,4465,4465,0
|
|
20250224,143800,2091315310,4465,4450,4465,4450,25
|
|
20250224,143700,2091204045,4465,4450,4465,4450,1007
|
|
20250224,143600,2086722790,4465,4450,4465,4450,1868
|
|
20250224,143500,2078409515,4470,4470,4470,4470,0
|
|
20250224,143400,2078409515,4470,4470,4470,4470,0
|
|
20250224,143300,2078409515,4470,4470,4470,4470,0
|
|
20250224,143200,2078409515,4470,4470,4470,4470,0
|
|
20250224,143100,2078409515,4470,4470,4470,4470,0
|
|
20250224,143000,2078409515,4470,4440,4470,4440,6
|
|
20250224,142900,2078382780,4450,4475,4480,4450,1655
|
|
20250224,142800,2071013350,4475,4455,4475,4455,503
|
|
20250224,142700,2068770445,4475,4475,4475,4475,0
|
|
20250224,142600,2068770445,4475,4475,4475,4475,0
|
|
20250224,142500,2068770445,4475,4475,4475,4475,0
|
|
20250224,142400,2068770445,4475,4460,4475,4460,2102
|
|
20250224,142300,2059395495,4475,4475,4475,4475,0
|
|
20250224,142200,2059395495,4475,4475,4475,4475,0
|
|
20250224,142100,2059395495,4475,4475,4475,4475,1
|
|
20250224,142000,2059391020,4450,4475,4475,4450,1513
|
|
20250224,141900,2052639995,4480,4480,4480,4480,100
|
|
20250224,141800,2052191995,4490,4490,4490,4490,0
|
|
20250224,141700,2052191995,4490,4490,4490,4490,0
|
|
20250224,141600,2052191995,4490,4490,4490,4490,0
|
|
20250224,141500,2052191995,4490,4480,4490,4480,496
|
|
20250224,141400,2049965955,4490,4490,4490,4490,40
|
|
20250224,141300,2049786355,4485,4485,4485,4485,8
|
|
20250224,141200,2049750475,4485,4470,4485,4470,55
|
|
20250224,141100,2049504610,4485,4485,4485,4485,0
|
|
20250224,141000,2049504610,4485,4485,4485,4485,1
|
|
20250224,140900,2049500125,4465,4485,4485,4460,13
|
|
20250224,140800,2049442045,4465,4475,4475,4465,4802
|
|
20250224,140700,2027988295,4475,4490,4490,4475,1727
|
|
20250224,140600,2020252480,4490,4500,4505,4490,286
|
|
20250224,140500,2018965260,4500,4500,4500,4500,319
|
|
20250224,140400,2017529760,4505,4490,4505,4490,2824
|
|
20250224,140300,2004825520,4495,4490,4495,4490,11
|
|
20250224,140200,2004776125,4485,4485,4485,4485,0
|
|
20250224,140100,2004776125,4485,4485,4485,4485,0
|
|
20250224,140000,2004776125,4485,4485,4485,4485,100
|
|
20250224,135900,2004327625,4485,4485,4485,4485,0
|
|
20250224,135800,2004327625,4485,4485,4485,4485,1
|
|
20250224,135700,2004323140,4475,4475,4475,4475,0
|
|
20250224,135600,2004323140,4475,4475,4475,4475,20
|
|
20250224,135500,2004233640,4475,4475,4475,4475,0
|
|
20250224,135400,2004233640,4475,4475,4475,4475,0
|
|
20250224,135300,2004233640,4475,4480,4480,4475,1000
|
|
20250224,135200,1999753885,4480,4480,4480,4480,0
|
|
20250224,135100,1999753885,4480,4480,4480,4480,50
|
|
20250224,135000,1999529885,4490,4490,4490,4490,0
|
|
20250224,134900,1999529885,4490,4490,4490,4490,0
|
|
20250224,134800,1999529885,4490,4490,4490,4470,634
|
|
20250224,134700,1996689555,4480,4485,4485,4480,350
|
|
20250224,134600,1995121055,4495,4490,4495,4485,316
|
|
20250224,134500,1993703170,4500,4500,4500,4500,0
|
|
20250224,134400,1993703170,4500,4490,4500,4490,301
|
|
20250224,134300,1992351670,4500,4500,4500,4500,0
|
|
20250224,134200,1992351670,4500,4500,4500,4500,1
|
|
20250224,134100,1992347170,4490,4490,4490,4490,16
|
|
20250224,134000,1992275330,4500,4500,4500,4500,1
|
|
20250224,133900,1992270830,4490,4490,4490,4490,239
|
|
20250224,133800,1991197720,4500,4500,4500,4500,1
|
|
20250224,133700,1991193220,4490,4490,4490,4490,160
|
|
20250224,133600,1990474820,4500,4500,4500,4500,0
|
|
20250224,133500,1990474820,4500,4500,4500,4500,2
|
|
20250224,133400,1990465820,4500,4500,4500,4500,73
|
|
20250224,133300,1990137320,4500,4500,4500,4500,1
|
|
20250224,133200,1990132820,4485,4505,4505,4485,68
|
|
20250224,133100,1989827740,4505,4490,4505,4490,1002
|
|
20250224,133000,1985328730,4500,4495,4500,4495,268
|
|
20250224,132900,1984123180,4495,4495,4495,4495,0
|
|
20250224,132800,1984123180,4495,4490,4495,4490,599
|
|
20250224,132700,1981433665,4480,4480,4480,4480,295
|
|
20250224,132600,1980112065,4465,4480,4480,4465,555
|
|
20250224,132500,1977631915,4480,4480,4480,4480,0
|
|
20250224,132400,1977631915,4480,4480,4480,4480,0
|
|
20250224,132300,1977631915,4480,4480,4480,4480,341
|
|
20250224,132200,1976104235,4480,4480,4480,4480,0
|
|
20250224,132100,1976104235,4480,4480,4480,4480,136
|
|
20250224,132000,1975494955,4480,4480,4480,4480,7
|
|
20250224,131900,1975463595,4490,4490,4490,4480,59
|
|
20250224,131800,1975199255,4480,4480,4480,4480,291
|
|
20250224,131700,1973895575,4490,4480,4490,4480,110
|
|
20250224,131600,1973402765,4490,4480,4490,4465,775
|
|
20250224,131500,1969936950,4470,4475,4490,4450,243
|
|
20250224,131400,1968849300,4445,4450,4475,4440,287
|
|
20250224,131300,1967570820,4450,4450,4450,4450,100
|
|
20250224,131200,1967125820,4455,4455,4455,4455,0
|
|
20250224,131100,1967125820,4455,4455,4455,4455,0
|
|
20250224,131000,1967125820,4455,4455,4455,4455,0
|
|
20250224,130900,1967125820,4455,4455,4455,4455,1
|
|
20250224,130800,1967121365,4440,4440,4440,4440,100
|
|
20250224,130700,1966677365,4430,4440,4440,4430,1060
|
|
20250224,130600,1961980565,4450,4440,4450,4435,700
|
|
20250224,130500,1958873850,4465,4465,4465,4465,0
|
|
20250224,130400,1958873850,4465,4465,4465,4465,1
|
|
20250224,130300,1958869385,4465,4465,4465,4465,1
|
|
20250224,130200,1958864920,4440,4450,4450,4440,208
|
|
20250224,130100,1957939400,4475,4475,4475,4475,3
|
|
20250224,130000,1957925975,4470,4470,4470,4470,803
|
|
20250224,125900,1954336565,4470,4440,4470,4440,162
|
|
20250224,125800,1953612485,4435,4435,4435,4435,1
|
|
20250224,125700,1953608050,4425,4480,4490,4425,2283
|
|
20250224,125600,1943415640,4480,4475,4480,4475,590
|
|
20250224,125500,1940773495,4475,4460,4475,4460,362
|
|
20250224,125400,1939158960,4460,4450,4460,4450,500
|
|
20250224,125300,1936930540,4440,4440,4440,4440,46
|
|
20250224,125200,1936726300,4440,4440,4440,4440,40
|
|
20250224,125100,1936548700,4425,4425,4425,4425,133
|
|
20250224,125000,1935960175,4425,4425,4425,4425,0
|
|
20250224,124900,1935960175,4425,4420,4425,4420,80
|
|
20250224,124800,1935606425,4420,4420,4420,4415,512
|
|
20250224,124700,1933343390,4425,4445,4445,4415,7700
|
|
20250224,124600,1899246870,4450,4450,4450,4450,0
|
|
20250224,124500,1899246870,4450,4455,4455,4445,2232
|
|
20250224,124400,1889314840,4450,4460,4460,4450,1748
|
|
20250224,124300,1881532740,4480,4455,4480,4450,1235
|
|
20250224,124200,1876036360,4450,4450,4450,4450,241
|
|
20250224,124100,1874963910,4455,4465,4465,4455,1593
|
|
20250224,124000,1867861755,4465,4465,4465,4465,0
|
|
20250224,123900,1867861755,4465,4465,4465,4465,20
|
|
20250224,123800,1867772455,4470,4465,4470,4465,200
|
|
20250224,123700,1866878955,4470,4470,4470,4470,199
|
|
20250224,123600,1865989425,4490,4490,4490,4490,1
|
|
20250224,123500,1865984935,4470,4470,4470,4470,0
|
|
20250224,123400,1865984935,4470,4475,4475,4470,100
|
|
20250224,123300,1865537685,4490,4490,4490,4490,0
|
|
20250224,123200,1865537685,4490,4490,4490,4490,0
|
|
20250224,123100,1865537685,4490,4490,4490,4490,0
|
|
20250224,123000,1865537685,4490,4490,4490,4490,60
|
|
20250224,122900,1865268285,4470,4470,4470,4470,0
|
|
20250224,122800,1865268285,4470,4470,4470,4470,0
|
|
20250224,122700,1865268285,4470,4470,4470,4470,1
|
|
20250224,122600,1865263815,4500,4500,4500,4500,0
|
|
20250224,122500,1865263815,4500,4460,4500,4460,91
|
|
20250224,122400,1864857755,4460,4500,4500,4460,767
|
|
20250224,122300,1861433735,4500,4500,4500,4500,15
|
|
20250224,122200,1861366235,4500,4500,4500,4500,0
|
|
20250224,122100,1861366235,4500,4500,4500,4500,0
|
|
20250224,122000,1861366235,4500,4500,4500,4500,0
|
|
20250224,121900,1861366235,4500,4465,4500,4460,101
|
|
20250224,121800,1860915535,4460,4475,4475,4460,387
|
|
20250224,121700,1859187565,4480,4490,4490,4480,2783
|
|
20250224,121600,1846695435,4505,4505,4505,4505,286
|
|
20250224,121500,1845407005,4505,4490,4505,4490,110
|
|
20250224,121400,1844912460,4490,4490,4490,4490,8
|
|
20250224,121300,1844876540,4505,4505,4505,4505,0
|
|
20250224,121200,1844876540,4505,4505,4505,4505,0
|
|
20250224,121100,1844876540,4505,4505,4505,4505,6
|
|
20250224,121000,1844849510,4505,4505,4505,4505,0
|
|
20250224,120900,1844849510,4505,4505,4505,4505,0
|
|
20250224,120800,1844849510,4505,4505,4505,4505,0
|
|
20250224,120700,1844849510,4505,4505,4505,4505,0
|
|
20250224,120600,1844849510,4505,4505,4505,4505,5
|
|
20250224,120500,1844826985,4505,4505,4505,4505,1
|
|
20250224,120400,1844822480,4510,4510,4510,4510,30
|
|
20250224,120300,1844687180,4515,4470,4515,4455,665
|
|
20250224,120200,1841700975,4450,4460,4460,4450,4492
|
|
20250224,120100,1821707900,4470,4470,4470,4470,100
|
|
20250224,120000,1821260900,4490,4490,4490,4490,0
|
|
20250224,115900,1821260900,4490,4490,4490,4490,0
|
|
20250224,115800,1821260900,4490,4490,4490,4460,87
|
|
20250224,115700,1820871650,4460,4475,4475,4460,178
|
|
20250224,115600,1820076620,4490,4490,4490,4490,5
|
|
20250224,115500,1820054170,4490,4490,4490,4490,10
|
|
20250224,115400,1820009270,4470,4470,4470,4470,200
|
|
20250224,115300,1819115270,4455,4490,4490,4455,5902
|
|
20250224,115200,1792745720,4490,4490,4490,4490,0
|
|
20250224,115100,1792745720,4490,4495,4495,4490,279
|
|
20250224,115000,1791492350,4500,4500,4500,4500,0
|
|
20250224,114900,1791492350,4500,4500,4500,4500,200
|
|
20250224,114800,1790592350,4500,4500,4500,4500,0
|
|
20250224,114700,1790592350,4500,4500,4500,4500,200
|
|
20250224,114600,1789692350,4500,4500,4500,4500,200
|
|
20250224,114500,1788792350,4510,4510,4510,4510,0
|
|
20250224,114400,1788792350,4510,4510,4510,4510,3
|
|
20250224,114300,1788778820,4510,4500,4510,4495,215
|
|
20250224,114200,1787811850,4510,4510,4510,4510,0
|
|
20250224,114100,1787811850,4510,4510,4510,4510,0
|
|
20250224,114000,1787811850,4510,4510,4510,4510,2
|
|
20250224,113900,1787802830,4505,4505,4505,4505,0
|
|
20250224,113800,1787802830,4505,4505,4505,4505,178
|
|
20250224,113700,1787000940,4505,4505,4505,4505,230
|
|
20250224,113600,1785964790,4505,4490,4505,4490,11
|
|
20250224,113500,1785915385,4495,4495,4495,4495,338
|
|
20250224,113400,1784396075,4515,4515,4515,4495,2692
|
|
20250224,113300,1772295355,4500,4500,4500,4500,109
|
|
20250224,113200,1771804855,4500,4515,4515,4500,49
|
|
20250224,113100,1771584280,4520,4520,4520,4520,50
|
|
20250224,113000,1771358280,4520,4520,4520,4520,0
|
|
20250224,112900,1771358280,4520,4505,4520,4500,298
|
|
20250224,112800,1770015910,4520,4515,4520,4515,444
|
|
20250224,112700,1768009150,4520,4515,4520,4515,1022
|
|
20250224,112600,1763394790,4515,4510,4515,4510,13
|
|
20250224,112500,1763336155,4510,4510,4510,4510,23
|
|
20250224,112400,1763232425,4515,4515,4515,4510,30
|
|
20250224,112300,1763097005,4515,4505,4515,4495,606
|
|
20250224,112200,1760366035,4500,4510,4510,4500,426
|
|
20250224,112100,1758448775,4515,4515,4515,4515,3
|
|
20250224,112000,1758435230,4510,4500,4510,4500,448
|
|
20250224,111900,1756418445,4505,4495,4505,4495,262
|
|
20250224,111800,1755240715,4495,4490,4495,4490,201
|
|
20250224,111700,1754337525,4485,4490,4490,4485,541
|
|
20250224,111600,1751908555,4485,4485,4485,4485,548
|
|
20250224,111500,1749450775,4475,4475,4475,4475,162
|
|
20250224,111400,1748725825,4465,4465,4465,4465,0
|
|
20250224,111300,1748725825,4465,4465,4465,4465,0
|
|
20250224,111200,1748725825,4465,4465,4465,4465,0
|
|
20250224,111100,1748725825,4465,4470,4470,4465,9
|
|
20250224,111000,1748685625,4475,4475,4475,4465,19
|
|
20250224,110900,1748600610,4475,4475,4475,4475,0
|
|
20250224,110800,1748600610,4475,4465,4475,4460,902
|
|
20250224,110700,1744575160,4465,4465,4465,4465,100
|
|
20250224,110600,1744128660,4460,4470,4470,4460,16
|
|
20250224,110500,1744057150,4470,4465,4470,4465,205
|
|
20250224,110400,1743140825,4470,4470,4470,4470,0
|
|
20250224,110300,1743140825,4470,4470,4470,4470,0
|
|
20250224,110200,1743140825,4470,4475,4475,4470,19
|
|
20250224,110100,1743055825,4450,4460,4460,4450,3332
|
|
20250224,110000,1728214625,4460,4465,4465,4460,767
|
|
20250224,105900,1724792305,4465,4470,4470,4465,342
|
|
20250224,105800,1723264905,4480,4480,4480,4470,600
|
|
20250224,105700,1720578905,4495,4490,4495,4460,7546
|
|
20250224,105600,1686854290,4500,4505,4505,4490,1457
|
|
20250224,105500,1680303080,4505,4505,4505,4505,0
|
|
20250224,105400,1680303080,4505,4505,4505,4505,10
|
|
20250224,105300,1680258030,4520,4520,4520,4520,13
|
|
20250224,105200,1680199270,4520,4520,4520,4520,54
|
|
20250224,105100,1679955190,4500,4500,4500,4500,0
|
|
20250224,105000,1679955190,4500,4525,4525,4500,92
|
|
20250224,104900,1679541115,4505,4530,4530,4505,296
|
|
20250224,104800,1678207510,4530,4530,4530,4530,1
|
|
20250224,104700,1678202980,4500,4530,4530,4500,2
|
|
20250224,104600,1678193950,4505,4510,4510,4505,600
|
|
20250224,104500,1675489570,4505,4505,4505,4505,0
|
|
20250224,104400,1675489570,4505,4530,4535,4505,438
|
|
20250224,104300,1673509720,4535,4535,4535,4535,0
|
|
20250224,104200,1673509720,4535,4530,4535,4530,66
|
|
20250224,104100,1673210650,4510,4510,4545,4510,90
|
|
20250224,104000,1672804715,4545,4540,4545,4515,3461
|
|
20250224,103900,1657129045,4540,4550,4550,4540,213
|
|
20250224,103800,1656161905,4575,4575,4575,4575,0
|
|
20250224,103700,1656161905,4575,4580,4580,4550,2515
|
|
20250224,103600,1644710025,4585,4600,4615,4565,5705
|
|
20250224,103500,1618507410,4575,4565,4595,4565,4978
|
|
20250224,103400,1595709175,4565,4535,4565,4535,4134
|
|
20250224,103300,1576894385,4530,4530,4530,4530,92
|
|
20250224,103200,1576477625,4505,4535,4535,4505,1371
|
|
20250224,103100,1570269140,4535,4535,4535,4535,200
|
|
20250224,103000,1569362140,4525,4525,4530,4525,100
|
|
20250224,102900,1568909420,4530,4530,4530,4530,0
|
|
20250224,102800,1568909420,4530,4520,4530,4520,201
|
|
20250224,102700,1568000890,4525,4530,4530,4505,773
|
|
20250224,102600,1564501365,4495,4495,4545,4495,2685
|
|
20250224,102500,1552415815,4495,4520,4520,4495,53
|
|
20250224,102400,1552177330,4495,4500,4500,4495,350
|
|
20250224,102300,1550603580,4495,4505,4520,4495,2011
|
|
20250224,102200,1541546340,4545,4545,4545,4545,1101
|
|
20250224,102100,1536542295,4545,4495,4550,4480,1938
|
|
20250224,102000,1527762125,4480,4485,4495,4480,1418
|
|
20250224,101900,1521401705,4495,4490,4495,4470,916
|
|
20250224,101800,1517303470,4490,4465,4490,4465,2524
|
|
20250224,101700,1505983820,4485,4480,4490,4465,1139
|
|
20250224,101600,1500883490,4480,4485,4490,4470,433
|
|
20250224,101500,1498942610,4470,4470,4470,4470,4
|
|
20250224,101400,1498924730,4470,4495,4495,4465,717
|
|
20250224,101300,1495712515,4495,4495,4495,4470,2035
|
|
20250224,101200,1486603240,4495,4475,4495,4465,1059
|
|
20250224,101100,1481853465,4465,4475,4475,4460,470
|
|
20250224,101000,1479750980,4460,4465,4470,4455,2946
|
|
20250224,100900,1466609745,4470,4470,4475,4470,717
|
|
20250224,100800,1463404215,4470,4455,4470,4455,424
|
|
20250224,100700,1461511880,4460,4485,4510,4460,6316
|
|
20250224,100600,1433311690,4475,4500,4520,4475,3947
|
|
20250224,100500,1415612250,4500,4490,4500,4490,104
|
|
20250224,100400,1415144310,4500,4495,4535,4480,681
|
|
20250224,100300,1412079830,4535,4550,4550,4490,953
|
|
20250224,100200,1407782965,4550,4550,4550,4515,463
|
|
20250224,100100,1405685115,4550,4490,4560,4490,10074
|
|
20250224,100000,1360004265,4545,4505,4545,4470,1046
|
|
20250224,095900,1355273910,4510,4460,4510,4460,3533
|
|
20250224,095800,1339465485,4460,4460,4460,4460,2
|
|
20250224,095700,1339456565,4455,4450,4480,4450,1065
|
|
20250224,095600,1334704335,4450,4445,4455,4445,310
|
|
20250224,095500,1333324325,4470,4460,4470,4450,4571
|
|
20250224,095400,1312979330,4450,4460,4465,4450,4259
|
|
20250224,095300,1294002250,4460,4475,4475,4460,1875
|
|
20250224,095200,1285629155,4475,4480,4480,4475,584
|
|
20250224,095100,1283013375,4495,4485,4495,4475,3663
|
|
20250224,095000,1266608885,4500,4495,4500,4485,1486
|
|
20250224,094900,1259941370,4495,4500,4530,4495,1433
|
|
20250224,094800,1253491430,4500,4485,4545,4485,5442
|
|
20250224,094700,1229012540,4495,4525,4525,4475,3406
|
|
20250224,094600,1213710720,4520,4520,4525,4505,4753
|
|
20250224,094500,1192279330,4525,4550,4550,4525,5353
|
|
20250224,094400,1167990630,4580,4560,4580,4550,2007
|
|
20250224,094300,1158849960,4580,4580,4580,4580,0
|
|
20250224,094200,1158849960,4580,4585,4585,4580,3065
|
|
20250224,094100,1144799700,4570,4540,4585,4540,1944
|
|
20250224,094000,1135955785,4560,4555,4560,4540,2612
|
|
20250224,093900,1124092720,4570,4545,4570,4540,4469
|
|
20250224,093800,1103782075,4550,4550,4550,4550,1355
|
|
20250224,093700,1097616825,4550,4575,4580,4550,2164
|
|
20250224,093600,1087754425,4575,4605,4605,4575,3921
|
|
20250224,093500,1069750720,4620,4615,4620,4605,516
|
|
20250224,093400,1067367420,4620,4600,4635,4600,446
|
|
20250224,093300,1065307485,4630,4620,4635,4600,363
|
|
20250224,093200,1063629230,4620,4620,4620,4590,5118
|
|
20250224,093100,1040079150,4620,4620,4625,4600,1662
|
|
20250224,093000,1032400395,4600,4570,4600,4570,855
|
|
20250224,092900,1028483240,4565,4565,4580,4560,520
|
|
20250224,092800,1026110305,4580,4565,4580,4550,1056
|
|
20250224,092700,1021298615,4550,4560,4600,4550,5401
|
|
20250224,092600,996676295,4560,4630,4630,4545,4788
|
|
20250224,092500,974725265,4600,4575,4650,4575,2078
|
|
20250224,092400,965189435,4580,4570,4580,4550,1934
|
|
20250224,092300,956380655,4580,4550,4580,4550,1371
|
|
20250224,092200,950127795,4550,4610,4610,4545,9072
|
|
20250224,092100,908681320,4600,4660,4670,4600,8390
|
|
20250224,092000,869783340,4665,4635,4665,4635,2070
|
|
20250224,091900,860138515,4635,4650,4685,4635,5178
|
|
20250224,091800,836029130,4650,4780,4780,4630,12040
|
|
20250224,091700,779805355,4780,4640,4800,4610,17028
|
|
20250224,091600,699567640,4615,4640,4680,4615,11892
|
|
20250224,091500,644361425,4640,4700,4740,4620,16275
|
|
20250224,091400,568118605,4685,4730,4770,4685,15989
|
|
20250224,091300,492634830,4775,4775,4775,4775,0
|
|
20250224,091200,492634830,4775,4710,4775,4690,13568
|
|
20250224,091100,428390655,4755,4625,4770,4625,25399
|
|
20250224,091000,309064495,4670,4570,4680,4565,20705
|
|
20250224,090900,213352615,4590,4515,4615,4515,12744
|
|
20250224,090800,155032265,4560,4420,4565,4390,16703
|
|
20250224,090700,79679645,4410,4380,4410,4380,5683
|
|
20250224,090600,54655255,4380,4400,4400,4380,788
|
|
20250224,090500,51188840,4400,4400,4400,4400,2
|
|
20250224,090400,51180040,4400,4400,4405,4400,280
|
|
20250224,090300,49947650,4405,4350,4420,4345,6227
|
|
20250224,090200,22669480,4350,4350,4360,4345,2365
|
|
20250224,090100,12374140,4305,4350,4350,4305,304
|
|
20250224,090000,11059680,4355,4345,4355,4300,1800
|