787 lines
38 KiB
CSV
787 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,220400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,220300,1293345425,3505,3505,3505,3505,0
|
|
20250219,220200,1293345425,3505,3505,3505,3505,0
|
|
20250219,220100,1293345425,3505,3505,3505,3505,0
|
|
20250219,220000,1293345425,3505,3505,3505,3505,0
|
|
20250219,215900,1293345425,3505,3505,3505,3505,0
|
|
20250219,215800,1293345425,3505,3505,3505,3505,0
|
|
20250219,215700,1293345425,3505,3505,3505,3505,0
|
|
20250219,215600,1293345425,3505,3505,3505,3505,0
|
|
20250219,215500,1293345425,3505,3505,3505,3505,0
|
|
20250219,215400,1293345425,3505,3505,3505,3505,0
|
|
20250219,215300,1293345425,3505,3505,3505,3505,0
|
|
20250219,215200,1293345425,3505,3505,3505,3505,0
|
|
20250219,215100,1293345425,3505,3505,3505,3505,0
|
|
20250219,215000,1293345425,3505,3505,3505,3505,0
|
|
20250219,214900,1293345425,3505,3505,3505,3505,0
|
|
20250219,214800,1293345425,3505,3505,3505,3505,0
|
|
20250219,214700,1293345425,3505,3505,3505,3505,0
|
|
20250219,214600,1293345425,3505,3505,3505,3505,0
|
|
20250219,214500,1293345425,3505,3505,3505,3505,0
|
|
20250219,214400,1293345425,3505,3505,3505,3505,0
|
|
20250219,214300,1293345425,3505,3505,3505,3505,0
|
|
20250219,214200,1293345425,3505,3505,3505,3505,0
|
|
20250219,214100,1293345425,3505,3505,3505,3505,0
|
|
20250219,214000,1293345425,3505,3505,3505,3505,0
|
|
20250219,213900,1293345425,3505,3505,3505,3505,0
|
|
20250219,213800,1293345425,3505,3505,3505,3505,0
|
|
20250219,213700,1293345425,3505,3505,3505,3505,0
|
|
20250219,213600,1293345425,3505,3505,3505,3505,0
|
|
20250219,213500,1293345425,3505,3505,3505,3505,0
|
|
20250219,213400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,213300,1293345425,3505,3505,3505,3505,0
|
|
20250219,213200,1293345425,3505,3505,3505,3505,0
|
|
20250219,213100,1293345425,3505,3505,3505,3505,0
|
|
20250219,213000,1293345425,3505,3505,3505,3505,0
|
|
20250219,212900,1293345425,3505,3505,3505,3505,0
|
|
20250219,212800,1293345425,3505,3505,3505,3505,0
|
|
20250219,212700,1293345425,3505,3505,3505,3505,0
|
|
20250219,212600,1293345425,3505,3505,3505,3505,0
|
|
20250219,212500,1293345425,3505,3505,3505,3505,0
|
|
20250219,212400,1293345425,3505,3505,3505,3505,0
|
|
20250219,212300,1293345425,3505,3505,3505,3505,0
|
|
20250219,212200,1293345425,3505,3505,3505,3505,0
|
|
20250219,212100,1293345425,3505,3505,3505,3505,0
|
|
20250219,212000,1293345425,3505,3505,3505,3505,0
|
|
20250219,211900,1293345425,3505,3505,3505,3505,0
|
|
20250219,211800,1293345425,3505,3505,3505,3505,0
|
|
20250219,211700,1293345425,3505,3505,3505,3505,0
|
|
20250219,211600,1293345425,3505,3505,3505,3505,0
|
|
20250219,211500,1293345425,3505,3505,3505,3505,0
|
|
20250219,211400,1293345425,3505,3505,3505,3505,0
|
|
20250219,211300,1293345425,3505,3505,3505,3505,0
|
|
20250219,211200,1293345425,3505,3505,3505,3505,0
|
|
20250219,211100,1293345425,3505,3505,3505,3505,0
|
|
20250219,211000,1293345425,3505,3505,3505,3505,0
|
|
20250219,210900,1293345425,3505,3505,3505,3505,0
|
|
20250219,210800,1293345425,3505,3505,3505,3505,0
|
|
20250219,210700,1293345425,3505,3505,3505,3505,0
|
|
20250219,210600,1293345425,3505,3505,3505,3505,0
|
|
20250219,210500,1293345425,3505,3505,3505,3505,0
|
|
20250219,210400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,210300,1293345425,3505,3505,3505,3505,0
|
|
20250219,210200,1293345425,3505,3505,3505,3505,0
|
|
20250219,210100,1293345425,3505,3505,3505,3505,0
|
|
20250219,210000,1293345425,3505,3505,3505,3505,0
|
|
20250219,205900,1293345425,3505,3505,3505,3505,0
|
|
20250219,205800,1293345425,3505,3505,3505,3505,0
|
|
20250219,205700,1293345425,3505,3505,3505,3505,0
|
|
20250219,205600,1293345425,3505,3505,3505,3505,0
|
|
20250219,205500,1293345425,3505,3505,3505,3505,0
|
|
20250219,205400,1293345425,3505,3505,3505,3505,0
|
|
20250219,205300,1293345425,3505,3505,3505,3505,0
|
|
20250219,205200,1293345425,3505,3505,3505,3505,0
|
|
20250219,205100,1293345425,3505,3505,3505,3505,0
|
|
20250219,205000,1293345425,3505,3505,3505,3505,0
|
|
20250219,204900,1293345425,3505,3505,3505,3505,0
|
|
20250219,204800,1293345425,3505,3505,3505,3505,0
|
|
20250219,204700,1293345425,3505,3505,3505,3505,0
|
|
20250219,204600,1293345425,3505,3505,3505,3505,0
|
|
20250219,204500,1293345425,3505,3505,3505,3505,0
|
|
20250219,204400,1293345425,3505,3505,3505,3505,0
|
|
20250219,204300,1293345425,3505,3505,3505,3505,0
|
|
20250219,204200,1293345425,3505,3505,3505,3505,0
|
|
20250219,204100,1293345425,3505,3505,3505,3505,0
|
|
20250219,204000,1293345425,3505,3505,3505,3505,0
|
|
20250219,203900,1293345425,3505,3505,3505,3505,0
|
|
20250219,203800,1293345425,3505,3505,3505,3505,0
|
|
20250219,203700,1293345425,3505,3505,3505,3505,0
|
|
20250219,203600,1293345425,3505,3505,3505,3505,0
|
|
20250219,203500,1293345425,3505,3505,3505,3505,0
|
|
20250219,203400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,203300,1293345425,3505,3505,3505,3505,0
|
|
20250219,203200,1293345425,3505,3505,3505,3505,0
|
|
20250219,203100,1293345425,3505,3505,3505,3505,0
|
|
20250219,203000,1293345425,3505,3505,3505,3505,0
|
|
20250219,202900,1293345425,3505,3505,3505,3505,0
|
|
20250219,202800,1293345425,3505,3505,3505,3505,0
|
|
20250219,202700,1293345425,3505,3505,3505,3505,0
|
|
20250219,202600,1293345425,3505,3505,3505,3505,0
|
|
20250219,202500,1293345425,3505,3505,3505,3505,0
|
|
20250219,202400,1293345425,3505,3505,3505,3505,0
|
|
20250219,202300,1293345425,3505,3505,3505,3505,0
|
|
20250219,202200,1293345425,3505,3505,3505,3505,0
|
|
20250219,202100,1293345425,3505,3505,3505,3505,0
|
|
20250219,202000,1293345425,3505,3505,3505,3505,0
|
|
20250219,201900,1293345425,3505,3505,3505,3505,0
|
|
20250219,201800,1293345425,3505,3505,3505,3505,0
|
|
20250219,201700,1293345425,3505,3505,3505,3505,0
|
|
20250219,201600,1293345425,3505,3505,3505,3505,0
|
|
20250219,201500,1293345425,3505,3505,3505,3505,0
|
|
20250219,201400,1293345425,3505,3505,3505,3505,0
|
|
20250219,201300,1293345425,3505,3505,3505,3505,0
|
|
20250219,201200,1293345425,3505,3505,3505,3505,0
|
|
20250219,201100,1293345425,3505,3505,3505,3505,0
|
|
20250219,201000,1293345425,3505,3505,3505,3505,0
|
|
20250219,200900,1293345425,3505,3505,3505,3505,0
|
|
20250219,200800,1293345425,3505,3505,3505,3505,0
|
|
20250219,200700,1293345425,3505,3505,3505,3505,0
|
|
20250219,200600,1293345425,3505,3505,3505,3505,0
|
|
20250219,200500,1293345425,3505,3505,3505,3505,0
|
|
20250219,200400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,200300,1293345425,3505,3505,3505,3505,0
|
|
20250219,200200,1293345425,3505,3505,3505,3505,0
|
|
20250219,200100,1293345425,3505,3505,3505,3505,0
|
|
20250219,200000,1293345425,3505,3505,3505,3505,0
|
|
20250219,195900,1293345425,3505,3505,3505,3505,0
|
|
20250219,195800,1293345425,3505,3505,3505,3505,0
|
|
20250219,195700,1293345425,3505,3505,3505,3505,0
|
|
20250219,195600,1293345425,3505,3505,3505,3505,0
|
|
20250219,195500,1293345425,3505,3505,3505,3505,0
|
|
20250219,195400,1293345425,3505,3505,3505,3505,0
|
|
20250219,195300,1293345425,3505,3505,3505,3505,0
|
|
20250219,195200,1293345425,3505,3505,3505,3505,0
|
|
20250219,195100,1293345425,3505,3505,3505,3505,0
|
|
20250219,195000,1293345425,3505,3505,3505,3505,0
|
|
20250219,194900,1293345425,3505,3505,3505,3505,0
|
|
20250219,194800,1293345425,3505,3505,3505,3505,0
|
|
20250219,194700,1293345425,3505,3505,3505,3505,0
|
|
20250219,194600,1293345425,3505,3505,3505,3505,0
|
|
20250219,194500,1293345425,3505,3505,3505,3505,0
|
|
20250219,194400,1293345425,3505,3505,3505,3505,0
|
|
20250219,194300,1293345425,3505,3505,3505,3505,0
|
|
20250219,194200,1293345425,3505,3505,3505,3505,0
|
|
20250219,194100,1293345425,3505,3505,3505,3505,0
|
|
20250219,194000,1293345425,3505,3505,3505,3505,0
|
|
20250219,193900,1293345425,3505,3505,3505,3505,0
|
|
20250219,193800,1293345425,3505,3505,3505,3505,0
|
|
20250219,193700,1293345425,3505,3505,3505,3505,0
|
|
20250219,193600,1293345425,3505,3505,3505,3505,0
|
|
20250219,193500,1293345425,3505,3505,3505,3505,0
|
|
20250219,193400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,193300,1293345425,3505,3505,3505,3505,0
|
|
20250219,193200,1293345425,3505,3505,3505,3505,0
|
|
20250219,193100,1293345425,3505,3505,3505,3505,0
|
|
20250219,193000,1293345425,3505,3505,3505,3505,0
|
|
20250219,192900,1293345425,3505,3505,3505,3505,0
|
|
20250219,192800,1293345425,3505,3505,3505,3505,0
|
|
20250219,192700,1293345425,3505,3505,3505,3505,0
|
|
20250219,192600,1293345425,3505,3505,3505,3505,0
|
|
20250219,192500,1293345425,3505,3505,3505,3505,0
|
|
20250219,192400,1293345425,3505,3505,3505,3505,0
|
|
20250219,192300,1293345425,3505,3505,3505,3505,0
|
|
20250219,192200,1293345425,3505,3505,3505,3505,0
|
|
20250219,192100,1293345425,3505,3505,3505,3505,0
|
|
20250219,192000,1293345425,3505,3505,3505,3505,0
|
|
20250219,191900,1293345425,3505,3505,3505,3505,0
|
|
20250219,191800,1293345425,3505,3505,3505,3505,0
|
|
20250219,191700,1293345425,3505,3505,3505,3505,0
|
|
20250219,191600,1293345425,3505,3505,3505,3505,0
|
|
20250219,191500,1293345425,3505,3505,3505,3505,0
|
|
20250219,191400,1293345425,3505,3505,3505,3505,0
|
|
20250219,191300,1293345425,3505,3505,3505,3505,0
|
|
20250219,191200,1293345425,3505,3505,3505,3505,0
|
|
20250219,191100,1293345425,3505,3505,3505,3505,0
|
|
20250219,191000,1293345425,3505,3505,3505,3505,0
|
|
20250219,190900,1293345425,3505,3505,3505,3505,0
|
|
20250219,190800,1293345425,3505,3505,3505,3505,0
|
|
20250219,190700,1293345425,3505,3505,3505,3505,0
|
|
20250219,190600,1293345425,3505,3505,3505,3505,0
|
|
20250219,190500,1293345425,3505,3505,3505,3505,0
|
|
20250219,190400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,190300,1293345425,3505,3505,3505,3505,0
|
|
20250219,190200,1293345425,3505,3505,3505,3505,0
|
|
20250219,190100,1293345425,3505,3505,3505,3505,0
|
|
20250219,190000,1293345425,3505,3505,3505,3505,0
|
|
20250219,185900,1293345425,3505,3505,3505,3505,0
|
|
20250219,185800,1293345425,3505,3505,3505,3505,0
|
|
20250219,185700,1293345425,3505,3505,3505,3505,0
|
|
20250219,185600,1293345425,3505,3505,3505,3505,0
|
|
20250219,185500,1293345425,3505,3505,3505,3505,0
|
|
20250219,185400,1293345425,3505,3505,3505,3505,0
|
|
20250219,185300,1293345425,3505,3505,3505,3505,0
|
|
20250219,185200,1293345425,3505,3505,3505,3505,0
|
|
20250219,185100,1293345425,3505,3505,3505,3505,0
|
|
20250219,185000,1293345425,3505,3505,3505,3505,0
|
|
20250219,184900,1293345425,3505,3505,3505,3505,0
|
|
20250219,184800,1293345425,3505,3505,3505,3505,0
|
|
20250219,184700,1293345425,3505,3505,3505,3505,0
|
|
20250219,184600,1293345425,3505,3505,3505,3505,0
|
|
20250219,184500,1293345425,3505,3505,3505,3505,0
|
|
20250219,184400,1293345425,3505,3505,3505,3505,0
|
|
20250219,184300,1293345425,3505,3505,3505,3505,0
|
|
20250219,184200,1293345425,3505,3505,3505,3505,0
|
|
20250219,184100,1293345425,3505,3505,3505,3505,0
|
|
20250219,184000,1293345425,3505,3505,3505,3505,0
|
|
20250219,183900,1293345425,3505,3505,3505,3505,0
|
|
20250219,183800,1293345425,3505,3505,3505,3505,0
|
|
20250219,183700,1293345425,3505,3505,3505,3505,0
|
|
20250219,183600,1293345425,3505,3505,3505,3505,0
|
|
20250219,183500,1293345425,3505,3505,3505,3505,0
|
|
20250219,183400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,183300,1293345425,3505,3505,3505,3505,0
|
|
20250219,183200,1293345425,3505,3505,3505,3505,0
|
|
20250219,183100,1293345425,3505,3505,3505,3505,0
|
|
20250219,183000,1293345425,3505,3505,3505,3505,0
|
|
20250219,182900,1293345425,3505,3505,3505,3505,0
|
|
20250219,182800,1293345425,3505,3505,3505,3505,0
|
|
20250219,182700,1293345425,3505,3505,3505,3505,0
|
|
20250219,182600,1293345425,3505,3505,3505,3505,0
|
|
20250219,182500,1293345425,3505,3505,3505,3505,0
|
|
20250219,182400,1293345425,3505,3505,3505,3505,0
|
|
20250219,182300,1293345425,3505,3505,3505,3505,0
|
|
20250219,182200,1293345425,3505,3505,3505,3505,0
|
|
20250219,182100,1293345425,3505,3505,3505,3505,0
|
|
20250219,182000,1293345425,3505,3505,3505,3505,0
|
|
20250219,181900,1293345425,3505,3505,3505,3505,0
|
|
20250219,181800,1293345425,3505,3505,3505,3505,0
|
|
20250219,181700,1293345425,3505,3505,3505,3505,0
|
|
20250219,181600,1293345425,3505,3505,3505,3505,0
|
|
20250219,181500,1293345425,3505,3505,3505,3505,0
|
|
20250219,181400,1293345425,3505,3505,3505,3505,0
|
|
20250219,181300,1293345425,3505,3505,3505,3505,0
|
|
20250219,181200,1293345425,3505,3505,3505,3505,0
|
|
20250219,181100,1293345425,3505,3505,3505,3505,0
|
|
20250219,181000,1293345425,3505,3505,3505,3505,0
|
|
20250219,180900,1293345425,3505,3505,3505,3505,0
|
|
20250219,180800,1293345425,3505,3505,3505,3505,0
|
|
20250219,180700,1293345425,3505,3505,3505,3505,0
|
|
20250219,180600,1293345425,3505,3505,3505,3505,0
|
|
20250219,180500,1293345425,3505,3505,3505,3505,0
|
|
20250219,180400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,180300,1293345425,3505,3505,3505,3505,0
|
|
20250219,180200,1293345425,3505,3505,3505,3505,0
|
|
20250219,180100,1293345425,3505,3505,3505,3505,0
|
|
20250219,180000,1293345425,3505,3505,3505,3505,0
|
|
20250219,175900,1293345425,3505,3505,3505,3505,0
|
|
20250219,175800,1293345425,3505,3505,3505,3505,0
|
|
20250219,175700,1293345425,3505,3505,3505,3505,0
|
|
20250219,175600,1293345425,3505,3505,3505,3505,0
|
|
20250219,175500,1293345425,3505,3505,3505,3505,0
|
|
20250219,175400,1293345425,3505,3505,3505,3505,0
|
|
20250219,175300,1293345425,3505,3505,3505,3505,0
|
|
20250219,175200,1293345425,3505,3505,3505,3505,0
|
|
20250219,175100,1293345425,3505,3505,3505,3505,0
|
|
20250219,175000,1293345425,3505,3505,3505,3505,0
|
|
20250219,174900,1293345425,3505,3505,3505,3505,0
|
|
20250219,174800,1293345425,3505,3505,3505,3505,0
|
|
20250219,174700,1293345425,3505,3505,3505,3505,0
|
|
20250219,174600,1293345425,3505,3505,3505,3505,0
|
|
20250219,174500,1293345425,3505,3505,3505,3505,0
|
|
20250219,174400,1293345425,3505,3505,3505,3505,0
|
|
20250219,174300,1293345425,3505,3505,3505,3505,0
|
|
20250219,174200,1293345425,3505,3505,3505,3505,0
|
|
20250219,174100,1293345425,3505,3505,3505,3505,0
|
|
20250219,174000,1293345425,3505,3505,3505,3505,0
|
|
20250219,173900,1293345425,3505,3505,3505,3505,0
|
|
20250219,173800,1293345425,3505,3505,3505,3505,0
|
|
20250219,173700,1293345425,3505,3505,3505,3505,0
|
|
20250219,173600,1293345425,3505,3505,3505,3505,0
|
|
20250219,173500,1293345425,3505,3505,3505,3505,0
|
|
20250219,173400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,173300,1293345425,3505,3505,3505,3505,0
|
|
20250219,173200,1293345425,3505,3505,3505,3505,0
|
|
20250219,173100,1293345425,3505,3505,3505,3505,0
|
|
20250219,173000,1293345425,3505,3505,3505,3505,0
|
|
20250219,172900,1293345425,3505,3505,3505,3505,0
|
|
20250219,172800,1293345425,3505,3505,3505,3505,0
|
|
20250219,172700,1293345425,3505,3505,3505,3505,0
|
|
20250219,172600,1293345425,3505,3505,3505,3505,0
|
|
20250219,172500,1293345425,3505,3505,3505,3505,0
|
|
20250219,172400,1293345425,3505,3505,3505,3505,0
|
|
20250219,172300,1293345425,3505,3505,3505,3505,0
|
|
20250219,172200,1293345425,3505,3505,3505,3505,0
|
|
20250219,172100,1293345425,3505,3505,3505,3505,0
|
|
20250219,172000,1293345425,3505,3505,3505,3505,0
|
|
20250219,171900,1293345425,3505,3505,3505,3505,0
|
|
20250219,171800,1293345425,3505,3505,3505,3505,0
|
|
20250219,171700,1293345425,3505,3505,3505,3505,0
|
|
20250219,171600,1293345425,3505,3505,3505,3505,0
|
|
20250219,171500,1293345425,3505,3505,3505,3505,0
|
|
20250219,171400,1293345425,3505,3505,3505,3505,0
|
|
20250219,171300,1293345425,3505,3505,3505,3505,0
|
|
20250219,171200,1293345425,3505,3505,3505,3505,0
|
|
20250219,171100,1293345425,3505,3505,3505,3505,0
|
|
20250219,171000,1293345425,3505,3505,3505,3505,0
|
|
20250219,170900,1293345425,3505,3505,3505,3505,0
|
|
20250219,170800,1293345425,3505,3505,3505,3505,0
|
|
20250219,170700,1293345425,3505,3505,3505,3505,0
|
|
20250219,170600,1293345425,3505,3505,3505,3505,0
|
|
20250219,170500,1293345425,3505,3505,3505,3505,0
|
|
20250219,170400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,170300,1293345425,3505,3505,3505,3505,0
|
|
20250219,170200,1293345425,3505,3505,3505,3505,0
|
|
20250219,170100,1293345425,3505,3505,3505,3505,0
|
|
20250219,170000,1293345425,3505,3505,3505,3505,0
|
|
20250219,165900,1293345425,3505,3505,3505,3505,0
|
|
20250219,165800,1293345425,3505,3505,3505,3505,0
|
|
20250219,165700,1293345425,3505,3505,3505,3505,0
|
|
20250219,165600,1293345425,3505,3505,3505,3505,0
|
|
20250219,165500,1293345425,3505,3505,3505,3505,0
|
|
20250219,165400,1293345425,3505,3505,3505,3505,0
|
|
20250219,165300,1293345425,3505,3505,3505,3505,0
|
|
20250219,165200,1293345425,3505,3505,3505,3505,0
|
|
20250219,165100,1293345425,3505,3505,3505,3505,0
|
|
20250219,165000,1293345425,3505,3505,3505,3505,0
|
|
20250219,164900,1293345425,3505,3505,3505,3505,0
|
|
20250219,164800,1293345425,3505,3505,3505,3505,0
|
|
20250219,164700,1293345425,3505,3505,3505,3505,0
|
|
20250219,164600,1293345425,3505,3505,3505,3505,0
|
|
20250219,164500,1293345425,3505,3505,3505,3505,0
|
|
20250219,164400,1293345425,3505,3505,3505,3505,0
|
|
20250219,164300,1293345425,3505,3505,3505,3505,0
|
|
20250219,164200,1293345425,3505,3505,3505,3505,0
|
|
20250219,164100,1293345425,3505,3505,3505,3505,0
|
|
20250219,164000,1293345425,3505,3505,3505,3505,0
|
|
20250219,163900,1293345425,3505,3505,3505,3505,0
|
|
20250219,163800,1293345425,3505,3505,3505,3505,0
|
|
20250219,163700,1293345425,3505,3505,3505,3505,0
|
|
20250219,163600,1293345425,3505,3505,3505,3505,0
|
|
20250219,163500,1293345425,3505,3505,3505,3505,0
|
|
20250219,163400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,163300,1293345425,3505,3505,3505,3505,0
|
|
20250219,163200,1293345425,3505,3505,3505,3505,0
|
|
20250219,163100,1293345425,3505,3505,3505,3505,0
|
|
20250219,163000,1293345425,3505,3505,3505,3505,0
|
|
20250219,162900,1293345425,3505,3505,3505,3505,0
|
|
20250219,162800,1293345425,3505,3505,3505,3505,0
|
|
20250219,162700,1293345425,3505,3505,3505,3505,0
|
|
20250219,162600,1293345425,3505,3505,3505,3505,0
|
|
20250219,162500,1293345425,3505,3505,3505,3505,0
|
|
20250219,162400,1293345425,3505,3505,3505,3505,0
|
|
20250219,162300,1293345425,3505,3505,3505,3505,0
|
|
20250219,162200,1293345425,3505,3505,3505,3505,0
|
|
20250219,162100,1293345425,3505,3505,3505,3505,0
|
|
20250219,162000,1293345425,3505,3505,3505,3505,0
|
|
20250219,161900,1293345425,3505,3505,3505,3505,0
|
|
20250219,161800,1293345425,3505,3505,3505,3505,0
|
|
20250219,161700,1293345425,3505,3505,3505,3505,0
|
|
20250219,161600,1293345425,3505,3505,3505,3505,0
|
|
20250219,161500,1293345425,3505,3505,3505,3505,0
|
|
20250219,161400,1293345425,3505,3505,3505,3505,0
|
|
20250219,161300,1293345425,3505,3505,3505,3505,0
|
|
20250219,161200,1293345425,3505,3505,3505,3505,0
|
|
20250219,161100,1293345425,3505,3505,3505,3505,0
|
|
20250219,161000,1293345425,3505,3505,3505,3505,0
|
|
20250219,160900,1293345425,3505,3505,3505,3505,0
|
|
20250219,160800,1293345425,3505,3505,3505,3505,0
|
|
20250219,160700,1293345425,3505,3505,3505,3505,0
|
|
20250219,160600,1293345425,3505,3505,3505,3505,0
|
|
20250219,160500,1293345425,3505,3505,3505,3505,0
|
|
20250219,160400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,160300,1293345425,3505,3505,3505,3505,0
|
|
20250219,160200,1293345425,3505,3505,3505,3505,0
|
|
20250219,160100,1293345425,3505,3505,3505,3505,0
|
|
20250219,160000,1293345425,3505,3505,3505,3505,0
|
|
20250219,155900,1293345425,3505,3505,3505,3505,0
|
|
20250219,155800,1293345425,3505,3505,3505,3505,0
|
|
20250219,155700,1293345425,3505,3505,3505,3505,0
|
|
20250219,155600,1293345425,3505,3505,3505,3505,0
|
|
20250219,155500,1293345425,3505,3505,3505,3505,0
|
|
20250219,155400,1293345425,3505,3505,3505,3505,0
|
|
20250219,155300,1293345425,3505,3505,3505,3505,0
|
|
20250219,155200,1293345425,3505,3505,3505,3505,0
|
|
20250219,155100,1293345425,3505,3505,3505,3505,0
|
|
20250219,155000,1293345425,3505,3505,3505,3505,0
|
|
20250219,154900,1293345425,3505,3505,3505,3505,0
|
|
20250219,154800,1293345425,3505,3505,3505,3505,0
|
|
20250219,154700,1293345425,3505,3505,3505,3505,0
|
|
20250219,154600,1293345425,3505,3505,3505,3505,0
|
|
20250219,154500,1293345425,3505,3505,3505,3505,0
|
|
20250219,154400,1293345425,3505,3505,3505,3505,0
|
|
20250219,154300,1293345425,3505,3505,3505,3505,0
|
|
20250219,154200,1293345425,3505,3505,3505,3505,0
|
|
20250219,154100,1293345425,3505,3505,3505,3505,0
|
|
20250219,154000,1293345425,3505,3505,3505,3505,0
|
|
20250219,153900,1293345425,3505,3505,3505,3505,0
|
|
20250219,153800,1293345425,3505,3505,3505,3505,0
|
|
20250219,153700,1293345425,3505,3505,3505,3505,0
|
|
20250219,153600,1293345425,3505,3505,3505,3505,0
|
|
20250219,153500,1293345425,3505,3505,3505,3505,0
|
|
20250219,153400,1293345425,3505,3505,3505,3505,9085
|
|
20250219,153300,1293345425,3505,3505,3505,3505,0
|
|
20250219,153200,1293345425,3505,3505,3505,3505,0
|
|
20250219,153100,1293345425,3505,3505,3505,3505,0
|
|
20250219,153000,1293345425,3505,3505,3505,3505,9085
|
|
20250219,152900,1261502500,3525,3525,3525,3525,0
|
|
20250219,152800,1261502500,3525,3525,3525,3525,0
|
|
20250219,152700,1261502500,3525,3525,3525,3525,0
|
|
20250219,152600,1261502500,3525,3525,3525,3525,0
|
|
20250219,152500,1261502500,3525,3525,3525,3525,0
|
|
20250219,152400,1261502500,3525,3525,3525,3525,0
|
|
20250219,152300,1261502500,3525,3525,3525,3525,0
|
|
20250219,152200,1261502500,3525,3525,3525,3525,0
|
|
20250219,152100,1261502500,3525,3525,3525,3525,0
|
|
20250219,152000,1261502500,3525,3525,3525,3525,0
|
|
20250219,151900,1261502500,3525,3505,3535,3505,575
|
|
20250219,151800,1259481885,3510,3540,3550,3505,18498
|
|
20250219,151700,1194254575,3540,3540,3540,3540,170
|
|
20250219,151600,1193652775,3540,3545,3545,3540,284
|
|
20250219,151500,1192647090,3540,3545,3545,3535,3383
|
|
20250219,151400,1180669645,3545,3545,3550,3545,849
|
|
20250219,151300,1177659920,3545,3545,3545,3545,1277
|
|
20250219,151200,1173132955,3550,3550,3550,3550,2
|
|
20250219,151100,1173125855,3545,3545,3545,3545,294
|
|
20250219,151000,1172083625,3545,3540,3555,3540,2876
|
|
20250219,150900,1161891080,3535,3535,3535,3535,0
|
|
20250219,150800,1161891080,3535,3540,3545,3535,1029
|
|
20250219,150700,1158251430,3545,3540,3545,3540,1505
|
|
20250219,150600,1152923715,3540,3545,3545,3540,201
|
|
20250219,150500,1152211730,3550,3545,3550,3540,908
|
|
20250219,150400,1148995455,3550,3550,3550,3550,1
|
|
20250219,150300,1148991905,3550,3540,3550,3540,6
|
|
20250219,150200,1148970615,3550,3540,3550,3540,233
|
|
20250219,150100,1148145775,3540,3540,3540,3540,951
|
|
20250219,150000,1144779235,3550,3550,3550,3550,14
|
|
20250219,145900,1144729535,3550,3550,3550,3550,158
|
|
20250219,145800,1144168635,3550,3550,3555,3550,171
|
|
20250219,145700,1143560905,3555,3555,3555,3555,0
|
|
20250219,145600,1143560905,3555,3550,3555,3550,387
|
|
20250219,145500,1142185955,3550,3545,3550,3545,135
|
|
20250219,145400,1141707370,3545,3540,3545,3540,101
|
|
20250219,145300,1141349825,3545,3545,3545,3545,2
|
|
20250219,145200,1141342735,3545,3535,3545,3535,21
|
|
20250219,145100,1141268475,3535,3535,3535,3535,2010
|
|
20250219,145000,1134163125,3535,3535,3535,3535,1
|
|
20250219,144900,1134159590,3535,3535,3540,3535,354
|
|
20250219,144800,1132908195,3535,3545,3545,3535,3163
|
|
20250219,144700,1121719535,3545,3545,3545,3545,0
|
|
20250219,144600,1121719535,3545,3545,3545,3545,11
|
|
20250219,144500,1121680540,3545,3545,3545,3545,2
|
|
20250219,144400,1121673450,3545,3545,3545,3545,2
|
|
20250219,144300,1121666360,3550,3550,3550,3550,0
|
|
20250219,144200,1121666360,3550,3545,3550,3545,6
|
|
20250219,144100,1121645085,3550,3550,3550,3550,0
|
|
20250219,144000,1121645085,3550,3545,3550,3545,10
|
|
20250219,143900,1121609610,3540,3540,3540,3540,0
|
|
20250219,143800,1121609610,3540,3540,3540,3540,4
|
|
20250219,143700,1121595450,3540,3540,3545,3540,1969
|
|
20250219,143600,1114625130,3535,3535,3540,3535,15
|
|
20250219,143500,1114572075,3535,3535,3540,3535,50
|
|
20250219,143400,1114395285,3535,3545,3545,3535,5341
|
|
20250219,143300,1095490475,3545,3550,3550,3545,126
|
|
20250219,143200,1095043195,3550,3550,3550,3550,38
|
|
20250219,143100,1094908295,3550,3550,3555,3550,443
|
|
20250219,143000,1093335630,3555,3555,3555,3555,2
|
|
20250219,142900,1093328520,3555,3540,3555,3540,6
|
|
20250219,142800,1093307220,3540,3540,3550,3540,610
|
|
20250219,142700,1091147270,3550,3550,3550,3550,1
|
|
20250219,142600,1091143720,3540,3540,3550,3540,230
|
|
20250219,142500,1090328510,3540,3540,3555,3540,545
|
|
20250219,142400,1088399180,3540,3555,3560,3540,361
|
|
20250219,142300,1087116710,3550,3540,3550,3540,451
|
|
20250219,142200,1085516135,3540,3545,3545,3540,153
|
|
20250219,142100,1084974015,3545,3545,3545,3540,357
|
|
20250219,142000,1083709550,3545,3545,3545,3545,0
|
|
20250219,141900,1083709550,3545,3545,3545,3545,54
|
|
20250219,141800,1083518120,3545,3540,3545,3540,133
|
|
20250219,141700,1083046950,3540,3535,3540,3535,18
|
|
20250219,141600,1082983305,3535,3535,3535,3535,67
|
|
20250219,141500,1082746460,3535,3540,3540,3535,751
|
|
20250219,141400,1080091525,3540,3535,3540,3535,103
|
|
20250219,141300,1079727410,3540,3540,3540,3540,20
|
|
20250219,141200,1079656610,3535,3535,3535,3535,0
|
|
20250219,141100,1079656610,3535,3535,3535,3535,1
|
|
20250219,141000,1079653075,3540,3540,3540,3540,2
|
|
20250219,140900,1079645995,3535,3535,3535,3535,0
|
|
20250219,140800,1079645995,3535,3535,3535,3535,1
|
|
20250219,140700,1079642460,3530,3535,3535,3530,52
|
|
20250219,140600,1079458775,3530,3535,3535,3530,1812
|
|
20250219,140500,1073057355,3535,3535,3535,3535,295
|
|
20250219,140400,1072014530,3540,3540,3540,3540,48
|
|
20250219,140300,1071844610,3550,3550,3550,3550,1
|
|
20250219,140200,1071841060,3535,3545,3545,3535,43
|
|
20250219,140100,1071688910,3550,3550,3550,3550,0
|
|
20250219,140000,1071688910,3550,3550,3550,3550,2
|
|
20250219,135900,1071681810,3535,3535,3535,3535,0
|
|
20250219,135800,1071681810,3535,3535,3535,3535,269
|
|
20250219,135700,1070730895,3535,3535,3535,3535,561
|
|
20250219,135600,1068747760,3535,3535,3535,3535,0
|
|
20250219,135500,1068747760,3535,3535,3535,3535,0
|
|
20250219,135400,1068747760,3535,3545,3545,3535,8
|
|
20250219,135300,1068719460,3560,3560,3560,3560,234
|
|
20250219,135200,1067886420,3560,3560,3560,3560,0
|
|
20250219,135100,1067886420,3560,3560,3560,3560,10
|
|
20250219,135000,1067850820,3560,3555,3560,3555,442
|
|
20250219,134900,1066279010,3535,3545,3550,3530,514
|
|
20250219,134800,1064458880,3535,3535,3535,3535,102
|
|
20250219,134700,1064098310,3535,3550,3550,3530,2361
|
|
20250219,134600,1055758860,3535,3535,3535,3535,370
|
|
20250219,134500,1054450910,3530,3535,3535,3530,1014
|
|
20250219,134400,1050870420,3535,3535,3535,3535,1
|
|
20250219,134300,1050866885,3540,3545,3545,3540,300
|
|
20250219,134200,1049804870,3535,3535,3535,3535,0
|
|
20250219,134100,1049804870,3535,3535,3535,3535,0
|
|
20250219,134000,1049804870,3535,3540,3540,3535,1408
|
|
20250219,133900,1044826040,3560,3555,3560,3555,200
|
|
20250219,133800,1044114540,3540,3540,3550,3540,231
|
|
20250219,133700,1043296680,3540,3545,3545,3540,64
|
|
20250219,133600,1043070115,3550,3550,3550,3550,1
|
|
20250219,133500,1043066565,3550,3540,3550,3540,130
|
|
20250219,133400,1042605690,3550,3540,3555,3540,274
|
|
20250219,133300,1041633220,3540,3550,3550,3540,700
|
|
20250219,133200,1039154240,3550,3550,3550,3550,176
|
|
20250219,133100,1038529440,3550,3555,3555,3550,85
|
|
20250219,133000,1038227395,3555,3555,3555,3555,2
|
|
20250219,132900,1038220285,3555,3555,3555,3555,2
|
|
20250219,132800,1038213175,3565,3565,3565,3565,0
|
|
20250219,132700,1038213175,3565,3565,3565,3565,0
|
|
20250219,132600,1038213175,3565,3560,3565,3560,54
|
|
20250219,132500,1038020915,3560,3560,3560,3560,1
|
|
20250219,132400,1038017355,3565,3565,3565,3565,74
|
|
20250219,132300,1037753545,3550,3550,3550,3550,0
|
|
20250219,132200,1037753545,3550,3550,3550,3550,0
|
|
20250219,132100,1037753545,3550,3550,3570,3550,217
|
|
20250219,132000,1036979230,3555,3550,3555,3550,11
|
|
20250219,131900,1036940130,3550,3550,3550,3550,0
|
|
20250219,131800,1036940130,3550,3550,3550,3550,10
|
|
20250219,131700,1036904630,3550,3550,3555,3550,211
|
|
20250219,131600,1036154555,3550,3550,3550,3550,1
|
|
20250219,131500,1036151005,3565,3565,3565,3565,1
|
|
20250219,131400,1036147440,3560,3560,3560,3560,200
|
|
20250219,131300,1035435440,3560,3545,3560,3545,316
|
|
20250219,131200,1034310510,3560,3560,3560,3560,0
|
|
20250219,131100,1034310510,3560,3550,3565,3550,254
|
|
20250219,131000,1033408585,3565,3570,3570,3565,151
|
|
20250219,130900,1032869550,3570,3565,3570,3565,1698
|
|
20250219,130800,1026807915,3565,3565,3565,3565,0
|
|
20250219,130700,1026807915,3565,3565,3565,3565,0
|
|
20250219,130600,1026807915,3565,3550,3565,3550,572
|
|
20250219,130500,1024774315,3550,3555,3555,3550,299
|
|
20250219,130400,1023711865,3555,3555,3555,3555,1
|
|
20250219,130300,1023708310,3550,3570,3570,3550,301
|
|
20250219,130200,1022635260,3560,3560,3560,3560,271
|
|
20250219,130100,1021670500,3565,3565,3565,3565,0
|
|
20250219,130000,1021670500,3565,3565,3565,3565,0
|
|
20250219,125900,1021670500,3565,3570,3570,3565,82
|
|
20250219,125800,1021378165,3570,3570,3570,3570,0
|
|
20250219,125700,1021378165,3570,3565,3570,3565,211
|
|
20250219,125600,1020625945,3565,3565,3565,3565,4
|
|
20250219,125500,1020611685,3575,3575,3575,3575,15
|
|
20250219,125400,1020558060,3575,3575,3575,3575,5
|
|
20250219,125300,1020540185,3575,3575,3575,3575,1
|
|
20250219,125200,1020536610,3560,3560,3560,3560,1
|
|
20250219,125100,1020533050,3570,3570,3570,3570,130
|
|
20250219,125000,1020068950,3570,3570,3570,3570,0
|
|
20250219,124900,1020068950,3570,3570,3570,3570,0
|
|
20250219,124800,1020068950,3570,3570,3570,3570,150
|
|
20250219,124700,1019533450,3570,3560,3570,3560,252
|
|
20250219,124600,1018633820,3560,3560,3560,3560,4
|
|
20250219,124500,1018619580,3570,3570,3570,3565,301
|
|
20250219,124400,1017545015,3570,3565,3570,3560,40
|
|
20250219,124300,1017402595,3560,3560,3560,3560,24
|
|
20250219,124200,1017317155,3570,3560,3570,3560,4
|
|
20250219,124100,1017302885,3565,3555,3565,3555,206
|
|
20250219,124000,1016568505,3555,3560,3570,3555,550
|
|
20250219,123900,1014607415,3555,3555,3555,3555,30
|
|
20250219,123800,1014500765,3550,3550,3550,3550,0
|
|
20250219,123700,1014500765,3550,3560,3570,3550,11
|
|
20250219,123600,1014461540,3550,3550,3565,3550,214
|
|
20250219,123500,1013698750,3550,3550,3550,3550,301
|
|
20250219,123400,1012630200,3560,3560,3560,3560,0
|
|
20250219,123300,1012630200,3560,3560,3560,3555,55
|
|
20250219,123200,1012434440,3560,3560,3560,3560,19
|
|
20250219,123100,1012366800,3565,3570,3570,3565,6
|
|
20250219,123000,1012345390,3570,3570,3570,3570,1
|
|
20250219,122900,1012341820,3570,3570,3570,3570,4
|
|
20250219,122800,1012327540,3570,3570,3570,3570,8
|
|
20250219,122700,1012298980,3570,3570,3570,3570,5
|
|
20250219,122600,1012281130,3560,3565,3565,3560,5
|
|
20250219,122500,1012263325,3575,3575,3575,3575,0
|
|
20250219,122400,1012263325,3575,3575,3575,3575,0
|
|
20250219,122300,1012263325,3575,3575,3575,3575,1
|
|
20250219,122200,1012259750,3560,3560,3560,3560,0
|
|
20250219,122100,1012259750,3560,3565,3575,3560,48
|
|
20250219,122000,1012088710,3565,3565,3565,3565,2
|
|
20250219,121900,1012081580,3560,3560,3560,3560,0
|
|
20250219,121800,1012081580,3560,3550,3560,3545,577
|
|
20250219,121700,1010028825,3550,3545,3550,3540,2050
|
|
20250219,121600,1002768440,3550,3540,3550,3540,159
|
|
20250219,121500,1002204780,3550,3560,3560,3550,490
|
|
20250219,121400,1000465180,3560,3545,3560,3540,31
|
|
20250219,121300,1000354935,3550,3550,3550,3545,1289
|
|
20250219,121200,995784590,3550,3550,3550,3550,34
|
|
20250219,121100,995663890,3550,3550,3550,3550,70
|
|
20250219,121000,995415390,3545,3545,3545,3545,0
|
|
20250219,120900,995415390,3545,3545,3545,3545,0
|
|
20250219,120800,995415390,3545,3545,3545,3545,1
|
|
20250219,120700,995411845,3545,3555,3555,3545,4
|
|
20250219,120600,995397645,3555,3555,3555,3550,75
|
|
20250219,120500,995131380,3555,3560,3560,3555,5
|
|
20250219,120400,995113585,3560,3560,3560,3560,74
|
|
20250219,120300,994850145,3560,3560,3560,3560,26
|
|
20250219,120200,994757585,3585,3585,3585,3585,0
|
|
20250219,120100,994757585,3585,3550,3585,3520,3264
|
|
20250219,120000,983235615,3550,3545,3550,3545,5
|
|
20250219,115900,983217870,3555,3565,3565,3535,1619
|
|
20250219,115800,977471240,3575,3575,3575,3575,1
|
|
20250219,115700,977467665,3575,3575,3575,3570,3775
|
|
20250219,115600,963975945,3585,3580,3585,3575,695
|
|
20250219,115500,961490440,3580,3575,3580,3575,648
|
|
20250219,115400,959173725,3580,3590,3590,3575,683
|
|
20250219,115300,956726690,3590,3585,3590,3585,17
|
|
20250219,115200,956665730,3590,3590,3590,3590,1731
|
|
20250219,115100,950451440,3580,3590,3590,3580,150
|
|
20250219,115000,949913440,3590,3590,3590,3585,22
|
|
20250219,114900,949834515,3590,3590,3590,3590,1
|
|
20250219,114800,949830925,3590,3585,3590,3585,204
|
|
20250219,114700,949099565,3585,3585,3585,3585,20
|
|
20250219,114600,949027865,3580,3580,3580,3580,250
|
|
20250219,114500,948132865,3580,3580,3580,3580,1
|
|
20250219,114400,948129285,3575,3580,3580,3575,2472
|
|
20250219,114300,939280180,3580,3580,3580,3580,0
|
|
20250219,114200,939280180,3580,3590,3590,3580,263
|
|
20250219,114100,938336055,3590,3580,3590,3580,32
|
|
20250219,114000,938221475,3580,3580,3590,3580,818
|
|
20250219,113900,935293005,3580,3585,3585,3580,687
|
|
20250219,113800,932831045,3580,3590,3590,3580,101
|
|
20250219,113700,932469455,3590,3590,3590,3590,1
|
|
20250219,113600,932465865,3590,3580,3590,3575,238
|
|
20250219,113500,931613425,3580,3580,3580,3580,31
|
|
20250219,113400,931502445,3580,3580,3580,3580,16
|
|
20250219,113300,931445165,3580,3580,3580,3580,47
|
|
20250219,113200,931276905,3590,3580,3590,3580,21
|
|
20250219,113100,931201585,3580,3580,3580,3580,34
|
|
20250219,113000,931079865,3580,3580,3580,3575,97
|
|
20250219,112900,930732975,3580,3580,3580,3580,182
|
|
20250219,112800,930081415,3575,3570,3575,3570,1009
|
|
20250219,112700,926479245,3585,3575,3585,3575,157
|
|
20250219,112600,925916600,3575,3575,3575,3575,10
|
|
20250219,112500,925880850,3570,3575,3575,3570,11
|
|
20250219,112400,925841575,3570,3575,3575,3570,2023
|
|
20250219,112300,918617560,3575,3585,3585,3575,857
|
|
20250219,112200,915550225,3575,3550,3580,3550,4361
|
|
20250219,112100,899996250,3550,3555,3555,3550,559
|
|
20250219,112000,898011000,3555,3555,3555,3555,2
|
|
20250219,111900,898003890,3555,3555,3555,3555,1
|
|
20250219,111800,898000335,3555,3555,3555,3555,12
|
|
20250219,111700,897957675,3565,3570,3570,3565,32
|
|
20250219,111600,897843585,3570,3560,3570,3560,646
|
|
20250219,111500,895543280,3555,3555,3555,3555,22
|
|
20250219,111400,895465070,3555,3555,3555,3555,82
|
|
20250219,111300,895173560,3555,3550,3555,3550,7
|
|
20250219,111200,895148690,3560,3560,3560,3560,0
|
|
20250219,111100,895148690,3560,3545,3560,3545,1003
|
|
20250219,111000,891578875,3535,3530,3545,3530,2737
|
|
20250219,110900,881906445,3530,3525,3535,3525,1177
|
|
20250219,110800,877751665,3525,3530,3530,3525,10
|
|
20250219,110700,877716380,3530,3530,3550,3525,245
|
|
20250219,110600,876848040,3525,3540,3545,3525,7167
|
|
20250219,110500,851524060,3540,3540,3550,3540,234
|
|
20250219,110400,850693630,3545,3550,3550,3545,1363
|
|
20250219,110300,845860760,3555,3555,3555,3555,0
|
|
20250219,110200,845860760,3555,3555,3555,3555,0
|
|
20250219,110100,845860760,3555,3555,3555,3555,239
|
|
20250219,110000,845011115,3560,3560,3560,3560,541
|
|
20250219,105900,843085155,3555,3555,3555,3555,9
|
|
20250219,105800,843053160,3555,3555,3555,3555,2
|
|
20250219,105700,843046050,3560,3550,3560,3545,299
|
|
20250219,105600,841985270,3555,3540,3555,3540,106
|
|
20250219,105500,841608500,3540,3545,3550,3540,1136
|
|
20250219,105400,837583350,3550,3545,3555,3540,1311
|
|
20250219,105300,832935315,3545,3545,3560,3545,305
|
|
20250219,105200,831854045,3540,3550,3550,3540,3203
|
|
20250219,105100,820486845,3550,3555,3560,3550,1223
|
|
20250219,105000,816139075,3555,3570,3575,3555,19
|
|
20250219,104900,816071370,3565,3555,3565,3550,2077
|
|
20250219,104800,808693960,3555,3570,3570,3555,10713
|
|
20250219,104700,770595090,3575,3575,3575,3575,1
|
|
20250219,104600,770591515,3575,3570,3575,3570,5
|
|
20250219,104500,770573645,3575,3575,3575,3575,24
|
|
20250219,104400,770487845,3575,3575,3575,3575,174
|
|
20250219,104300,769865795,3575,3575,3575,3575,1
|
|
20250219,104200,769862220,3565,3565,3565,3565,6520
|
|
20250219,104100,746618420,3565,3565,3565,3565,342
|
|
20250219,104000,745399190,3580,3580,3580,3580,1
|
|
20250219,103900,745395610,3580,3580,3580,3570,530
|
|
20250219,103800,743500875,3580,3580,3580,3570,1514
|
|
20250219,103700,738095760,3580,3580,3580,3580,16
|
|
20250219,103600,738038480,3565,3580,3580,3565,2
|
|
20250219,103500,738031335,3570,3575,3575,3570,69
|
|
20250219,103400,737784665,3575,3575,3575,3575,282
|
|
20250219,103300,736776515,3575,3570,3575,3570,3002
|
|
20250219,103200,726059370,3575,3570,3575,3570,3209
|
|
20250219,103100,714602195,3570,3550,3570,3550,10
|
|
20250219,103000,714566660,3550,3570,3580,3550,3220
|
|
20250219,102900,703120675,3580,3565,3585,3545,4284
|
|
20250219,102800,687886615,3565,3570,3610,3565,1609
|
|
20250219,102700,682145925,3570,3575,3575,3570,517
|
|
20250219,102600,680297710,3575,3585,3585,3575,573
|
|
20250219,102500,678244850,3585,3600,3620,3585,297
|
|
20250219,102400,677175640,3600,3580,3600,3580,16
|
|
20250219,102300,677118300,3580,3580,3600,3580,60
|
|
20250219,102200,676903285,3580,3630,3630,3580,6070
|
|
20250219,102100,654951420,3630,3635,3635,3630,4491
|
|
20250219,102000,638647990,3640,3640,3640,3635,165
|
|
20250219,101900,638047950,3640,3635,3640,3635,280
|
|
20250219,101800,637030135,3640,3635,3640,3635,301
|
|
20250219,101700,635935980,3635,3635,3635,3635,1659
|
|
20250219,101600,629905515,3640,3640,3640,3640,871
|
|
20250219,101500,626735075,3640,3640,3640,3635,537
|
|
20250219,101400,624783060,3640,3640,3640,3635,1596
|
|
20250219,101300,618978100,3640,3635,3640,3630,198
|
|
20250219,101200,618258370,3630,3635,3640,3630,31
|
|
20250219,101100,618145785,3640,3630,3640,3630,1729
|
|
20250219,101000,611859455,3635,3630,3635,3630,117
|
|
20250219,100900,611434170,3640,3635,3640,3630,633
|
|
20250219,100800,609130120,3630,3640,3640,3630,854
|
|
20250219,100700,606027925,3640,3640,3640,3635,10174
|
|
20250219,100600,568994570,3645,3640,3645,3640,5884
|
|
20250219,100500,547576800,3640,3640,3640,3635,2355
|
|
20250219,100400,539004625,3625,3625,3645,3625,105
|
|
20250219,100300,538623160,3625,3615,3645,3615,2998
|
|
20250219,100200,527705725,3615,3630,3630,3610,6223
|
|
20250219,100100,505216035,3630,3645,3650,3630,3576
|
|
20250219,100000,492221125,3650,3630,3650,3630,11178
|
|
20250219,095900,451551085,3630,3610,3630,3605,3281
|
|
20250219,095800,439690745,3600,3590,3600,3585,1859
|
|
20250219,095700,433011830,3600,3605,3605,3600,169
|
|
20250219,095600,432403405,3590,3600,3600,3590,1021
|
|
20250219,095500,428727835,3615,3610,3615,3600,3587
|
|
20250219,095400,415779960,3600,3610,3610,3600,303
|
|
20250219,095300,414689130,3610,3610,3610,3590,852
|
|
20250219,095200,411626330,3600,3600,3600,3600,13
|
|
20250219,095100,411579530,3615,3595,3615,3595,1552
|
|
20250219,095000,405989630,3600,3600,3600,3600,5
|
|
20250219,094900,405971630,3590,3595,3600,3590,1388
|
|
20250219,094800,400988160,3600,3600,3600,3600,0
|
|
20250219,094700,400988160,3600,3600,3600,3600,2
|
|
20250219,094600,400980960,3600,3590,3600,3585,561
|
|
20250219,094500,398967050,3590,3590,3605,3590,166
|
|
20250219,094400,398371020,3590,3605,3605,3590,1354
|
|
20250219,094300,393508455,3615,3605,3615,3595,8726
|
|
20250219,094200,362087760,3600,3610,3610,3595,4476
|
|
20250219,094100,345988010,3610,3600,3610,3595,952
|
|
20250219,094000,342562300,3600,3610,3615,3600,3551
|
|
20250219,093900,329777120,3605,3610,3610,3605,1542
|
|
20250219,093800,324212330,3615,3615,3615,3615,0
|
|
20250219,093700,324212330,3615,3610,3615,3610,107
|
|
20250219,093600,323825935,3615,3615,3615,3595,441
|
|
20250219,093500,322233910,3610,3615,3615,3600,6835
|
|
20250219,093400,297602585,3615,3605,3615,3605,534
|
|
20250219,093300,295677380,3615,3610,3615,3605,4275
|
|
20250219,093200,280259670,3610,3615,3615,3610,486
|
|
20250219,093100,278505185,3615,3610,3615,3610,190
|
|
20250219,093000,277819265,3610,3615,3615,3610,178
|
|
20250219,092900,277176460,3610,3610,3610,3605,64
|
|
20250219,092800,276945435,3615,3610,3615,3610,73
|
|
20250219,092700,276681640,3610,3615,3615,3605,296
|
|
20250219,092600,275611695,3610,3615,3625,3610,414
|
|
20250219,092500,274111340,3625,3625,3625,3620,106
|
|
20250219,092400,273727595,3625,3625,3625,3620,59
|
|
20250219,092300,273513750,3625,3615,3625,3605,1654
|
|
20250219,092200,267544210,3615,3630,3630,3610,1794
|
|
20250219,092100,261045535,3635,3610,3635,3600,1487
|
|
20250219,092000,255649820,3600,3610,3610,3600,200
|
|
20250219,091900,254928410,3605,3610,3610,3600,2371
|
|
20250219,091800,246375960,3600,3640,3640,3600,1368
|
|
20250219,091700,241436695,3640,3655,3655,3610,8136
|
|
20250219,091600,211939170,3655,3630,3660,3620,5883
|
|
20250219,091500,190449635,3625,3650,3660,3610,8992
|
|
20250219,091400,157703660,3650,3625,3655,3605,7459
|
|
20250219,091300,130604865,3625,3600,3645,3595,9619
|
|
20250219,091200,95774295,3605,3560,3605,3560,6877
|
|
20250219,091100,71169405,3560,3555,3560,3550,4316
|
|
20250219,091000,55832700,3555,3555,3555,3555,3
|
|
20250219,090900,55822035,3555,3550,3555,3550,323
|
|
20250219,090800,54675380,3540,3550,3550,3540,956
|
|
20250219,090700,51290025,3550,3550,3555,3545,349
|
|
20250219,090600,50051085,3555,3550,3555,3550,904
|
|
20250219,090500,46838320,3550,3545,3555,3545,1267
|
|
20250219,090400,42345715,3545,3540,3545,3535,1071
|
|
20250219,090300,38557485,3535,3540,3545,3535,2054
|
|
20250219,090200,31292095,3555,3535,3555,3535,2541
|
|
20250219,090100,22299795,3535,3560,3560,3535,4365
|
|
20250219,090000,6808995,3560,3545,3560,3545,1813
|