786 lines
37 KiB
CSV
786 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,220300,431428495,3480,3480,3480,3480,1931
|
|
20250221,220200,431428495,3480,3480,3480,3480,0
|
|
20250221,220100,431428495,3480,3480,3480,3480,0
|
|
20250221,220000,431428495,3480,3480,3480,3480,0
|
|
20250221,215900,431428495,3480,3480,3480,3480,0
|
|
20250221,215800,431428495,3480,3480,3480,3480,0
|
|
20250221,215700,431428495,3480,3480,3480,3480,0
|
|
20250221,215600,431428495,3480,3480,3480,3480,0
|
|
20250221,215500,431428495,3480,3480,3480,3480,0
|
|
20250221,215400,431428495,3480,3480,3480,3480,0
|
|
20250221,215300,431428495,3480,3480,3480,3480,0
|
|
20250221,215200,431428495,3480,3480,3480,3480,0
|
|
20250221,215100,431428495,3480,3480,3480,3480,0
|
|
20250221,215000,431428495,3480,3480,3480,3480,0
|
|
20250221,214900,431428495,3480,3480,3480,3480,0
|
|
20250221,214800,431428495,3480,3480,3480,3480,0
|
|
20250221,214700,431428495,3480,3480,3480,3480,0
|
|
20250221,214600,431428495,3480,3480,3480,3480,0
|
|
20250221,214500,431428495,3480,3480,3480,3480,0
|
|
20250221,214400,431428495,3480,3480,3480,3480,0
|
|
20250221,214300,431428495,3480,3480,3480,3480,0
|
|
20250221,214200,431428495,3480,3480,3480,3480,0
|
|
20250221,214100,431428495,3480,3480,3480,3480,0
|
|
20250221,214000,431428495,3480,3480,3480,3480,0
|
|
20250221,213900,431428495,3480,3480,3480,3480,0
|
|
20250221,213800,431428495,3480,3480,3480,3480,0
|
|
20250221,213700,431428495,3480,3480,3480,3480,0
|
|
20250221,213600,431428495,3480,3480,3480,3480,0
|
|
20250221,213500,431428495,3480,3480,3480,3480,0
|
|
20250221,213400,431428495,3480,3480,3480,3480,0
|
|
20250221,213300,431428495,3480,3480,3480,3480,1931
|
|
20250221,213200,431428495,3480,3480,3480,3480,0
|
|
20250221,213100,431428495,3480,3480,3480,3480,0
|
|
20250221,213000,431428495,3480,3480,3480,3480,0
|
|
20250221,212900,431428495,3480,3480,3480,3480,0
|
|
20250221,212800,431428495,3480,3480,3480,3480,0
|
|
20250221,212700,431428495,3480,3480,3480,3480,0
|
|
20250221,212600,431428495,3480,3480,3480,3480,0
|
|
20250221,212500,431428495,3480,3480,3480,3480,0
|
|
20250221,212400,431428495,3480,3480,3480,3480,0
|
|
20250221,212300,431428495,3480,3480,3480,3480,0
|
|
20250221,212200,431428495,3480,3480,3480,3480,0
|
|
20250221,212100,431428495,3480,3480,3480,3480,0
|
|
20250221,212000,431428495,3480,3480,3480,3480,0
|
|
20250221,211900,431428495,3480,3480,3480,3480,0
|
|
20250221,211800,431428495,3480,3480,3480,3480,0
|
|
20250221,211700,431428495,3480,3480,3480,3480,0
|
|
20250221,211600,431428495,3480,3480,3480,3480,0
|
|
20250221,211500,431428495,3480,3480,3480,3480,0
|
|
20250221,211400,431428495,3480,3480,3480,3480,0
|
|
20250221,211300,431428495,3480,3480,3480,3480,0
|
|
20250221,211200,431428495,3480,3480,3480,3480,0
|
|
20250221,211100,431428495,3480,3480,3480,3480,0
|
|
20250221,211000,431428495,3480,3480,3480,3480,0
|
|
20250221,210900,431428495,3480,3480,3480,3480,0
|
|
20250221,210800,431428495,3480,3480,3480,3480,0
|
|
20250221,210700,431428495,3480,3480,3480,3480,0
|
|
20250221,210600,431428495,3480,3480,3480,3480,0
|
|
20250221,210500,431428495,3480,3480,3480,3480,0
|
|
20250221,210400,431428495,3480,3480,3480,3480,0
|
|
20250221,210300,431428495,3480,3480,3480,3480,1931
|
|
20250221,210200,431428495,3480,3480,3480,3480,0
|
|
20250221,210100,431428495,3480,3480,3480,3480,0
|
|
20250221,210000,431428495,3480,3480,3480,3480,0
|
|
20250221,205900,431428495,3480,3480,3480,3480,0
|
|
20250221,205800,431428495,3480,3480,3480,3480,0
|
|
20250221,205700,431428495,3480,3480,3480,3480,0
|
|
20250221,205600,431428495,3480,3480,3480,3480,0
|
|
20250221,205500,431428495,3480,3480,3480,3480,0
|
|
20250221,205400,431428495,3480,3480,3480,3480,0
|
|
20250221,205300,431428495,3480,3480,3480,3480,0
|
|
20250221,205200,431428495,3480,3480,3480,3480,0
|
|
20250221,205100,431428495,3480,3480,3480,3480,0
|
|
20250221,205000,431428495,3480,3480,3480,3480,0
|
|
20250221,204900,431428495,3480,3480,3480,3480,0
|
|
20250221,204800,431428495,3480,3480,3480,3480,0
|
|
20250221,204700,431428495,3480,3480,3480,3480,0
|
|
20250221,204600,431428495,3480,3480,3480,3480,0
|
|
20250221,204500,431428495,3480,3480,3480,3480,0
|
|
20250221,204400,431428495,3480,3480,3480,3480,0
|
|
20250221,204300,431428495,3480,3480,3480,3480,0
|
|
20250221,204200,431428495,3480,3480,3480,3480,0
|
|
20250221,204100,431428495,3480,3480,3480,3480,0
|
|
20250221,204000,431428495,3480,3480,3480,3480,0
|
|
20250221,203900,431428495,3480,3480,3480,3480,0
|
|
20250221,203800,431428495,3480,3480,3480,3480,0
|
|
20250221,203700,431428495,3480,3480,3480,3480,0
|
|
20250221,203600,431428495,3480,3480,3480,3480,0
|
|
20250221,203500,431428495,3480,3480,3480,3480,0
|
|
20250221,203400,431428495,3480,3480,3480,3480,0
|
|
20250221,203300,431428495,3480,3480,3480,3480,1931
|
|
20250221,203200,431428495,3480,3480,3480,3480,0
|
|
20250221,203100,431428495,3480,3480,3480,3480,0
|
|
20250221,203000,431428495,3480,3480,3480,3480,0
|
|
20250221,202900,431428495,3480,3480,3480,3480,0
|
|
20250221,202800,431428495,3480,3480,3480,3480,0
|
|
20250221,202700,431428495,3480,3480,3480,3480,0
|
|
20250221,202600,431428495,3480,3480,3480,3480,0
|
|
20250221,202500,431428495,3480,3480,3480,3480,0
|
|
20250221,202400,431428495,3480,3480,3480,3480,0
|
|
20250221,202300,431428495,3480,3480,3480,3480,0
|
|
20250221,202200,431428495,3480,3480,3480,3480,0
|
|
20250221,202100,431428495,3480,3480,3480,3480,0
|
|
20250221,202000,431428495,3480,3480,3480,3480,0
|
|
20250221,201900,431428495,3480,3480,3480,3480,0
|
|
20250221,201800,431428495,3480,3480,3480,3480,0
|
|
20250221,201700,431428495,3480,3480,3480,3480,0
|
|
20250221,201600,431428495,3480,3480,3480,3480,0
|
|
20250221,201500,431428495,3480,3480,3480,3480,0
|
|
20250221,201400,431428495,3480,3480,3480,3480,0
|
|
20250221,201300,431428495,3480,3480,3480,3480,0
|
|
20250221,201200,431428495,3480,3480,3480,3480,0
|
|
20250221,201100,431428495,3480,3480,3480,3480,0
|
|
20250221,201000,431428495,3480,3480,3480,3480,0
|
|
20250221,200900,431428495,3480,3480,3480,3480,0
|
|
20250221,200800,431428495,3480,3480,3480,3480,0
|
|
20250221,200700,431428495,3480,3480,3480,3480,0
|
|
20250221,200600,431428495,3480,3480,3480,3480,0
|
|
20250221,200500,431428495,3480,3480,3480,3480,0
|
|
20250221,200400,431428495,3480,3480,3480,3480,0
|
|
20250221,200300,431428495,3480,3480,3480,3480,1931
|
|
20250221,200200,431428495,3480,3480,3480,3480,0
|
|
20250221,200100,431428495,3480,3480,3480,3480,0
|
|
20250221,200000,431428495,3480,3480,3480,3480,0
|
|
20250221,195900,431428495,3480,3480,3480,3480,0
|
|
20250221,195800,431428495,3480,3480,3480,3480,0
|
|
20250221,195700,431428495,3480,3480,3480,3480,0
|
|
20250221,195600,431428495,3480,3480,3480,3480,0
|
|
20250221,195500,431428495,3480,3480,3480,3480,0
|
|
20250221,195400,431428495,3480,3480,3480,3480,0
|
|
20250221,195300,431428495,3480,3480,3480,3480,0
|
|
20250221,195200,431428495,3480,3480,3480,3480,0
|
|
20250221,195100,431428495,3480,3480,3480,3480,0
|
|
20250221,195000,431428495,3480,3480,3480,3480,0
|
|
20250221,194900,431428495,3480,3480,3480,3480,0
|
|
20250221,194800,431428495,3480,3480,3480,3480,0
|
|
20250221,194700,431428495,3480,3480,3480,3480,0
|
|
20250221,194600,431428495,3480,3480,3480,3480,0
|
|
20250221,194500,431428495,3480,3480,3480,3480,0
|
|
20250221,194400,431428495,3480,3480,3480,3480,0
|
|
20250221,194300,431428495,3480,3480,3480,3480,0
|
|
20250221,194200,431428495,3480,3480,3480,3480,0
|
|
20250221,194100,431428495,3480,3480,3480,3480,0
|
|
20250221,194000,431428495,3480,3480,3480,3480,0
|
|
20250221,193900,431428495,3480,3480,3480,3480,0
|
|
20250221,193800,431428495,3480,3480,3480,3480,0
|
|
20250221,193700,431428495,3480,3480,3480,3480,0
|
|
20250221,193600,431428495,3480,3480,3480,3480,0
|
|
20250221,193500,431428495,3480,3480,3480,3480,0
|
|
20250221,193400,431428495,3480,3480,3480,3480,0
|
|
20250221,193300,431428495,3480,3480,3480,3480,1931
|
|
20250221,193200,431428495,3480,3480,3480,3480,0
|
|
20250221,193100,431428495,3480,3480,3480,3480,0
|
|
20250221,193000,431428495,3480,3480,3480,3480,0
|
|
20250221,192900,431428495,3480,3480,3480,3480,0
|
|
20250221,192800,431428495,3480,3480,3480,3480,0
|
|
20250221,192700,431428495,3480,3480,3480,3480,0
|
|
20250221,192600,431428495,3480,3480,3480,3480,0
|
|
20250221,192500,431428495,3480,3480,3480,3480,0
|
|
20250221,192400,431428495,3480,3480,3480,3480,0
|
|
20250221,192300,431428495,3480,3480,3480,3480,0
|
|
20250221,192200,431428495,3480,3480,3480,3480,0
|
|
20250221,192100,431428495,3480,3480,3480,3480,0
|
|
20250221,192000,431428495,3480,3480,3480,3480,0
|
|
20250221,191900,431428495,3480,3480,3480,3480,0
|
|
20250221,191800,431428495,3480,3480,3480,3480,0
|
|
20250221,191700,431428495,3480,3480,3480,3480,0
|
|
20250221,191600,431428495,3480,3480,3480,3480,0
|
|
20250221,191500,431428495,3480,3480,3480,3480,0
|
|
20250221,191400,431428495,3480,3480,3480,3480,0
|
|
20250221,191300,431428495,3480,3480,3480,3480,0
|
|
20250221,191200,431428495,3480,3480,3480,3480,0
|
|
20250221,191100,431428495,3480,3480,3480,3480,0
|
|
20250221,191000,431428495,3480,3480,3480,3480,0
|
|
20250221,190900,431428495,3480,3480,3480,3480,0
|
|
20250221,190800,431428495,3480,3480,3480,3480,0
|
|
20250221,190700,431428495,3480,3480,3480,3480,0
|
|
20250221,190600,431428495,3480,3480,3480,3480,0
|
|
20250221,190500,431428495,3480,3480,3480,3480,0
|
|
20250221,190400,431428495,3480,3480,3480,3480,0
|
|
20250221,190300,431428495,3480,3480,3480,3480,1931
|
|
20250221,190200,431428495,3480,3480,3480,3480,0
|
|
20250221,190100,431428495,3480,3480,3480,3480,0
|
|
20250221,190000,431428495,3480,3480,3480,3480,0
|
|
20250221,185900,431428495,3480,3480,3480,3480,0
|
|
20250221,185800,431428495,3480,3480,3480,3480,0
|
|
20250221,185700,431428495,3480,3480,3480,3480,0
|
|
20250221,185600,431428495,3480,3480,3480,3480,0
|
|
20250221,185500,431428495,3480,3480,3480,3480,0
|
|
20250221,185400,431428495,3480,3480,3480,3480,0
|
|
20250221,185300,431428495,3480,3480,3480,3480,0
|
|
20250221,185200,431428495,3480,3480,3480,3480,0
|
|
20250221,185100,431428495,3480,3480,3480,3480,0
|
|
20250221,185000,431428495,3480,3480,3480,3480,0
|
|
20250221,184900,431428495,3480,3480,3480,3480,0
|
|
20250221,184800,431428495,3480,3480,3480,3480,0
|
|
20250221,184700,431428495,3480,3480,3480,3480,0
|
|
20250221,184600,431428495,3480,3480,3480,3480,0
|
|
20250221,184500,431428495,3480,3480,3480,3480,0
|
|
20250221,184400,431428495,3480,3480,3480,3480,0
|
|
20250221,184300,431428495,3480,3480,3480,3480,0
|
|
20250221,184200,431428495,3480,3480,3480,3480,0
|
|
20250221,184100,431428495,3480,3480,3480,3480,0
|
|
20250221,184000,431428495,3480,3480,3480,3480,0
|
|
20250221,183900,431428495,3480,3480,3480,3480,0
|
|
20250221,183800,431428495,3480,3480,3480,3480,0
|
|
20250221,183700,431428495,3480,3480,3480,3480,0
|
|
20250221,183600,431428495,3480,3480,3480,3480,0
|
|
20250221,183500,431428495,3480,3480,3480,3480,0
|
|
20250221,183400,431428495,3480,3480,3480,3480,0
|
|
20250221,183300,431428495,3480,3480,3480,3480,1931
|
|
20250221,183200,431428495,3480,3480,3480,3480,0
|
|
20250221,183100,431428495,3480,3480,3480,3480,0
|
|
20250221,183000,431428495,3480,3480,3480,3480,0
|
|
20250221,182900,431428495,3480,3480,3480,3480,0
|
|
20250221,182800,431428495,3480,3480,3480,3480,0
|
|
20250221,182700,431428495,3480,3480,3480,3480,0
|
|
20250221,182600,431428495,3480,3480,3480,3480,0
|
|
20250221,182500,431428495,3480,3480,3480,3480,0
|
|
20250221,182400,431428495,3480,3480,3480,3480,0
|
|
20250221,182300,431428495,3480,3480,3480,3480,0
|
|
20250221,182200,431428495,3480,3480,3480,3480,0
|
|
20250221,182100,431428495,3480,3480,3480,3480,0
|
|
20250221,182000,431428495,3480,3480,3480,3480,0
|
|
20250221,181900,431428495,3480,3480,3480,3480,0
|
|
20250221,181800,431428495,3480,3480,3480,3480,0
|
|
20250221,181700,431428495,3480,3480,3480,3480,0
|
|
20250221,181600,431428495,3480,3480,3480,3480,0
|
|
20250221,181500,431428495,3480,3480,3480,3480,0
|
|
20250221,181400,431428495,3480,3480,3480,3480,0
|
|
20250221,181300,431428495,3480,3480,3480,3480,0
|
|
20250221,181200,431428495,3480,3480,3480,3480,0
|
|
20250221,181100,431428495,3480,3480,3480,3480,0
|
|
20250221,181000,431428495,3480,3480,3480,3480,0
|
|
20250221,180900,431428495,3480,3480,3480,3480,0
|
|
20250221,180800,431428495,3480,3480,3480,3480,0
|
|
20250221,180700,431428495,3480,3480,3480,3480,0
|
|
20250221,180600,431428495,3480,3480,3480,3480,0
|
|
20250221,180500,431428495,3480,3480,3480,3480,0
|
|
20250221,180400,431428495,3480,3480,3480,3480,0
|
|
20250221,180300,431428495,3480,3480,3480,3480,1931
|
|
20250221,180200,431428495,3480,3480,3480,3480,0
|
|
20250221,180100,431428495,3480,3480,3480,3480,0
|
|
20250221,180000,431428495,3480,3480,3480,3480,0
|
|
20250221,175900,431428495,3480,3480,3480,3480,0
|
|
20250221,175800,431428495,3480,3480,3480,3480,0
|
|
20250221,175700,431428495,3480,3480,3480,3480,0
|
|
20250221,175600,431428495,3480,3480,3480,3480,0
|
|
20250221,175500,431428495,3480,3480,3480,3480,0
|
|
20250221,175400,431428495,3480,3480,3480,3480,0
|
|
20250221,175300,431428495,3480,3480,3480,3480,0
|
|
20250221,175200,431428495,3480,3480,3480,3480,0
|
|
20250221,175100,431428495,3480,3480,3480,3480,0
|
|
20250221,175000,431428495,3480,3480,3480,3480,0
|
|
20250221,174900,431428495,3480,3480,3480,3480,0
|
|
20250221,174800,431428495,3480,3480,3480,3480,0
|
|
20250221,174700,431428495,3480,3480,3480,3480,0
|
|
20250221,174600,431428495,3480,3480,3480,3480,0
|
|
20250221,174500,431428495,3480,3480,3480,3480,0
|
|
20250221,174400,431428495,3480,3480,3480,3480,0
|
|
20250221,174300,431428495,3480,3480,3480,3480,0
|
|
20250221,174200,431428495,3480,3480,3480,3480,0
|
|
20250221,174100,431428495,3480,3480,3480,3480,0
|
|
20250221,174000,431428495,3480,3480,3480,3480,0
|
|
20250221,173900,431428495,3480,3480,3480,3480,0
|
|
20250221,173800,431428495,3480,3480,3480,3480,0
|
|
20250221,173700,431428495,3480,3480,3480,3480,0
|
|
20250221,173600,431428495,3480,3480,3480,3480,0
|
|
20250221,173500,431428495,3480,3480,3480,3480,0
|
|
20250221,173400,431428495,3480,3480,3480,3480,0
|
|
20250221,173300,431428495,3480,3480,3480,3480,1931
|
|
20250221,173200,431428495,3480,3480,3480,3480,0
|
|
20250221,173100,431428495,3480,3480,3480,3480,0
|
|
20250221,173000,431428495,3480,3480,3480,3480,0
|
|
20250221,172900,431428495,3480,3480,3480,3480,0
|
|
20250221,172800,431428495,3480,3480,3480,3480,0
|
|
20250221,172700,431428495,3480,3480,3480,3480,0
|
|
20250221,172600,431428495,3480,3480,3480,3480,0
|
|
20250221,172500,431428495,3480,3480,3480,3480,0
|
|
20250221,172400,431428495,3480,3480,3480,3480,0
|
|
20250221,172300,431428495,3480,3480,3480,3480,0
|
|
20250221,172200,431428495,3480,3480,3480,3480,0
|
|
20250221,172100,431428495,3480,3480,3480,3480,0
|
|
20250221,172000,431428495,3480,3480,3480,3480,0
|
|
20250221,171900,431428495,3480,3480,3480,3480,0
|
|
20250221,171800,431428495,3480,3480,3480,3480,0
|
|
20250221,171700,431428495,3480,3480,3480,3480,0
|
|
20250221,171600,431428495,3480,3480,3480,3480,0
|
|
20250221,171500,431428495,3480,3480,3480,3480,0
|
|
20250221,171400,431428495,3480,3480,3480,3480,0
|
|
20250221,171300,431428495,3480,3480,3480,3480,0
|
|
20250221,171200,431428495,3480,3480,3480,3480,0
|
|
20250221,171100,431428495,3480,3480,3480,3480,0
|
|
20250221,171000,431428495,3480,3480,3480,3480,0
|
|
20250221,170900,431428495,3480,3480,3480,3480,0
|
|
20250221,170800,431428495,3480,3480,3480,3480,0
|
|
20250221,170700,431428495,3480,3480,3480,3480,0
|
|
20250221,170600,431428495,3480,3480,3480,3480,0
|
|
20250221,170500,431428495,3480,3480,3480,3480,0
|
|
20250221,170400,431428495,3480,3480,3480,3480,0
|
|
20250221,170300,431428495,3480,3480,3480,3480,1931
|
|
20250221,170200,431428495,3480,3480,3480,3480,0
|
|
20250221,170100,431428495,3480,3480,3480,3480,0
|
|
20250221,170000,431428495,3480,3480,3480,3480,0
|
|
20250221,165900,431428495,3480,3480,3480,3480,0
|
|
20250221,165800,431428495,3480,3480,3480,3480,0
|
|
20250221,165700,431428495,3480,3480,3480,3480,0
|
|
20250221,165600,431428495,3480,3480,3480,3480,0
|
|
20250221,165500,431428495,3480,3480,3480,3480,0
|
|
20250221,165400,431428495,3480,3480,3480,3480,0
|
|
20250221,165300,431428495,3480,3480,3480,3480,0
|
|
20250221,165200,431428495,3480,3480,3480,3480,0
|
|
20250221,165100,431428495,3480,3480,3480,3480,0
|
|
20250221,165000,431428495,3480,3480,3480,3480,0
|
|
20250221,164900,431428495,3480,3480,3480,3480,0
|
|
20250221,164800,431428495,3480,3480,3480,3480,0
|
|
20250221,164700,431428495,3480,3480,3480,3480,0
|
|
20250221,164600,431428495,3480,3480,3480,3480,0
|
|
20250221,164500,431428495,3480,3480,3480,3480,0
|
|
20250221,164400,431428495,3480,3480,3480,3480,0
|
|
20250221,164300,431428495,3480,3480,3480,3480,0
|
|
20250221,164200,431428495,3480,3480,3480,3480,0
|
|
20250221,164100,431428495,3480,3480,3480,3480,0
|
|
20250221,164000,431428495,3480,3480,3480,3480,0
|
|
20250221,163900,431428495,3480,3480,3480,3480,0
|
|
20250221,163800,431428495,3480,3480,3480,3480,0
|
|
20250221,163700,431428495,3480,3480,3480,3480,0
|
|
20250221,163600,431428495,3480,3480,3480,3480,0
|
|
20250221,163500,431428495,3480,3480,3480,3480,0
|
|
20250221,163400,431428495,3480,3480,3480,3480,0
|
|
20250221,163300,431428495,3480,3480,3480,3480,1931
|
|
20250221,163200,431428495,3480,3480,3480,3480,0
|
|
20250221,163100,431428495,3480,3480,3480,3480,0
|
|
20250221,163000,431428495,3480,3480,3480,3480,0
|
|
20250221,162900,431428495,3480,3480,3480,3480,0
|
|
20250221,162800,431428495,3480,3480,3480,3480,0
|
|
20250221,162700,431428495,3480,3480,3480,3480,0
|
|
20250221,162600,431428495,3480,3480,3480,3480,0
|
|
20250221,162500,431428495,3480,3480,3480,3480,0
|
|
20250221,162400,431428495,3480,3480,3480,3480,0
|
|
20250221,162300,431428495,3480,3480,3480,3480,0
|
|
20250221,162200,431428495,3480,3480,3480,3480,0
|
|
20250221,162100,431428495,3480,3480,3480,3480,0
|
|
20250221,162000,431428495,3480,3480,3480,3480,0
|
|
20250221,161900,431428495,3480,3480,3480,3480,0
|
|
20250221,161800,431428495,3480,3480,3480,3480,0
|
|
20250221,161700,431428495,3480,3480,3480,3480,0
|
|
20250221,161600,431428495,3480,3480,3480,3480,0
|
|
20250221,161500,431428495,3480,3480,3480,3480,0
|
|
20250221,161400,431428495,3480,3480,3480,3480,0
|
|
20250221,161300,431428495,3480,3480,3480,3480,0
|
|
20250221,161200,431428495,3480,3480,3480,3480,0
|
|
20250221,161100,431428495,3480,3480,3480,3480,0
|
|
20250221,161000,431428495,3480,3480,3480,3480,0
|
|
20250221,160900,431428495,3480,3480,3480,3480,0
|
|
20250221,160800,431428495,3480,3480,3480,3480,0
|
|
20250221,160700,431428495,3480,3480,3480,3480,0
|
|
20250221,160600,431428495,3480,3480,3480,3480,0
|
|
20250221,160500,431428495,3480,3480,3480,3480,0
|
|
20250221,160400,431428495,3480,3480,3480,3480,0
|
|
20250221,160300,431428495,3480,3480,3480,3480,1931
|
|
20250221,160200,431428495,3480,3480,3480,3480,0
|
|
20250221,160100,431428495,3480,3480,3480,3480,0
|
|
20250221,160000,431428495,3480,3480,3480,3480,0
|
|
20250221,155900,431428495,3480,3480,3480,3480,0
|
|
20250221,155800,431428495,3480,3480,3480,3480,0
|
|
20250221,155700,431428495,3480,3480,3480,3480,0
|
|
20250221,155600,431428495,3480,3480,3480,3480,0
|
|
20250221,155500,431428495,3480,3480,3480,3480,0
|
|
20250221,155400,431428495,3480,3480,3480,3480,0
|
|
20250221,155300,431428495,3480,3480,3480,3480,0
|
|
20250221,155200,431428495,3480,3480,3480,3480,0
|
|
20250221,155100,431428495,3480,3480,3480,3480,0
|
|
20250221,155000,431428495,3480,3480,3480,3480,0
|
|
20250221,154900,431428495,3480,3480,3480,3480,0
|
|
20250221,154800,431428495,3480,3480,3480,3480,0
|
|
20250221,154700,431428495,3480,3480,3480,3480,0
|
|
20250221,154600,431428495,3480,3480,3480,3480,0
|
|
20250221,154500,431428495,3480,3480,3480,3480,0
|
|
20250221,154400,431428495,3480,3480,3480,3480,0
|
|
20250221,154300,431428495,3480,3480,3480,3480,0
|
|
20250221,154200,431428495,3480,3480,3480,3480,0
|
|
20250221,154100,431428495,3480,3480,3480,3480,0
|
|
20250221,154000,431428495,3480,3480,3480,3480,0
|
|
20250221,153900,431428495,3480,3480,3480,3480,0
|
|
20250221,153800,431428495,3480,3480,3480,3480,0
|
|
20250221,153700,431428495,3480,3480,3480,3480,0
|
|
20250221,153600,431428495,3480,3480,3480,3480,0
|
|
20250221,153500,431428495,3480,3480,3480,3480,0
|
|
20250221,153400,431428495,3480,3480,3480,3480,0
|
|
20250221,153300,431428495,3480,3480,3480,3480,1931
|
|
20250221,153200,431428495,3480,3480,3480,3480,0
|
|
20250221,153100,431428495,3480,3480,3480,3480,0
|
|
20250221,153000,431428495,3480,3480,3480,3480,1931
|
|
20250221,152900,424708615,3465,3465,3465,3465,0
|
|
20250221,152800,424708615,3465,3465,3465,3465,0
|
|
20250221,152700,424708615,3465,3465,3465,3465,0
|
|
20250221,152600,424708615,3465,3465,3465,3465,0
|
|
20250221,152500,424708615,3465,3465,3465,3465,0
|
|
20250221,152400,424708615,3465,3465,3465,3465,0
|
|
20250221,152300,424708615,3465,3465,3465,3465,0
|
|
20250221,152200,424708615,3465,3465,3465,3465,0
|
|
20250221,152100,424708615,3465,3465,3465,3465,0
|
|
20250221,152000,424708615,3465,3465,3465,3465,0
|
|
20250221,151900,424708615,3465,3465,3465,3465,0
|
|
20250221,151800,424708615,3465,3465,3465,3465,70
|
|
20250221,151700,424466065,3465,3465,3465,3465,571
|
|
20250221,151600,422487550,3460,3465,3465,3460,3
|
|
20250221,151500,422477165,3465,3465,3465,3465,170
|
|
20250221,151400,421888115,3465,3465,3465,3465,10
|
|
20250221,151300,421853465,3460,3470,3470,3460,142
|
|
20250221,151200,421361485,3470,3470,3470,3465,74
|
|
20250221,151100,421104710,3470,3470,3470,3470,1
|
|
20250221,151000,421101240,3475,3470,3475,3470,51
|
|
20250221,150900,420924245,3475,3475,3475,3475,6
|
|
20250221,150800,420903395,3475,3475,3475,3475,0
|
|
20250221,150700,420903395,3475,3475,3475,3475,0
|
|
20250221,150600,420903395,3475,3475,3475,3475,296
|
|
20250221,150500,419874795,3480,3480,3480,3480,20
|
|
20250221,150400,419805195,3480,3480,3480,3480,0
|
|
20250221,150300,419805195,3480,3480,3480,3480,1
|
|
20250221,150200,419801715,3480,3475,3480,3470,96
|
|
20250221,150100,419467970,3475,3475,3475,3475,0
|
|
20250221,150000,419467970,3475,3475,3475,3475,0
|
|
20250221,145900,419467970,3475,3475,3475,3475,0
|
|
20250221,145800,419467970,3475,3475,3475,3475,11
|
|
20250221,145700,419429745,3475,3475,3475,3475,5
|
|
20250221,145600,419412370,3465,3465,3465,3465,0
|
|
20250221,145500,419412370,3465,3475,3475,3465,31
|
|
20250221,145400,419304935,3475,3470,3475,3470,228
|
|
20250221,145300,418513440,3475,3475,3475,3475,20
|
|
20250221,145200,418443940,3475,3475,3475,3475,0
|
|
20250221,145100,418443940,3475,3485,3485,3475,126
|
|
20250221,145000,418005230,3485,3480,3485,3480,59
|
|
20250221,144900,417799905,3485,3485,3485,3485,290
|
|
20250221,144800,416789255,3485,3485,3485,3485,146
|
|
20250221,144700,416280445,3475,3480,3480,3475,2
|
|
20250221,144600,416273490,3485,3485,3485,3485,3
|
|
20250221,144500,416263035,3465,3465,3465,3465,873
|
|
20250221,144400,413238090,3465,3465,3465,3465,0
|
|
20250221,144300,413238090,3465,3465,3465,3465,11
|
|
20250221,144200,413199975,3465,3465,3465,3465,0
|
|
20250221,144100,413199975,3465,3465,3465,3465,0
|
|
20250221,144000,413199975,3465,3460,3465,3460,256
|
|
20250221,143900,412314150,3465,3465,3465,3465,103
|
|
20250221,143800,411957255,3455,3455,3455,3455,220
|
|
20250221,143700,411197155,3455,3460,3460,3455,586
|
|
20250221,143600,409170015,3460,3460,3460,3460,0
|
|
20250221,143500,409170015,3460,3460,3460,3460,1
|
|
20250221,143400,409166555,3480,3480,3480,3480,0
|
|
20250221,143300,409166555,3480,3480,3480,3480,112
|
|
20250221,143200,408776795,3480,3475,3480,3450,1981
|
|
20250221,143100,401923835,3480,3480,3480,3480,2
|
|
20250221,143000,401916875,3475,3475,3475,3475,143
|
|
20250221,142900,401419950,3480,3480,3480,3480,1
|
|
20250221,142800,401416470,3485,3485,3485,3485,9
|
|
20250221,142700,401385105,3480,3470,3480,3470,13
|
|
20250221,142600,401339895,3480,3480,3480,3480,35
|
|
20250221,142500,401218095,3485,3485,3485,3485,1
|
|
20250221,142400,401214610,3485,3485,3485,3485,2
|
|
20250221,142300,401207640,3485,3485,3485,3485,0
|
|
20250221,142200,401207640,3485,3485,3485,3485,0
|
|
20250221,142100,401207640,3485,3485,3485,3485,0
|
|
20250221,142000,401207640,3485,3485,3485,3485,1
|
|
20250221,141900,401204155,3485,3485,3485,3485,0
|
|
20250221,141800,401204155,3485,3485,3485,3485,50
|
|
20250221,141700,401029905,3485,3485,3485,3485,49
|
|
20250221,141600,400859140,3485,3485,3485,3485,2
|
|
20250221,141500,400852170,3485,3485,3485,3485,0
|
|
20250221,141400,400852170,3485,3485,3485,3485,5
|
|
20250221,141300,400834745,3485,3485,3485,3485,0
|
|
20250221,141200,400834745,3485,3480,3485,3480,171
|
|
20250221,141100,400238820,3485,3485,3485,3485,0
|
|
20250221,141000,400238820,3485,3485,3485,3480,167
|
|
20250221,140900,399657305,3490,3485,3490,3485,33
|
|
20250221,140800,399542295,3490,3490,3490,3490,1
|
|
20250221,140700,399538805,3485,3485,3485,3485,0
|
|
20250221,140600,399538805,3485,3485,3485,3485,5
|
|
20250221,140500,399521380,3490,3490,3490,3490,1
|
|
20250221,140400,399517890,3490,3490,3490,3490,4
|
|
20250221,140300,399503930,3490,3490,3490,3490,0
|
|
20250221,140200,399503930,3490,3480,3490,3480,48
|
|
20250221,140100,399336650,3490,3490,3490,3490,0
|
|
20250221,140000,399336650,3490,3490,3490,3490,1
|
|
20250221,135900,399333160,3490,3490,3490,3490,1
|
|
20250221,135800,399329670,3490,3490,3490,3490,1130
|
|
20250221,135700,395385970,3490,3490,3490,3490,10
|
|
20250221,135600,395351070,3490,3490,3490,3490,300
|
|
20250221,135500,394304070,3490,3490,3490,3490,461
|
|
20250221,135400,392695180,3490,3490,3490,3490,5
|
|
20250221,135300,392677730,3490,3485,3490,3485,494
|
|
20250221,135200,390953815,3475,3485,3485,3475,637
|
|
20250221,135100,388737730,3485,3485,3485,3485,2
|
|
20250221,135000,388730760,3490,3490,3490,3490,0
|
|
20250221,134900,388730760,3490,3490,3490,3490,0
|
|
20250221,134800,388730760,3490,3495,3495,3490,199
|
|
20250221,134700,388035985,3490,3490,3490,3490,2
|
|
20250221,134600,388029005,3490,3490,3495,3490,3009
|
|
20250221,134500,377512605,3495,3490,3495,3490,594
|
|
20250221,134400,375439540,3495,3445,3495,3445,5112
|
|
20250221,134300,357676115,3445,3445,3445,3445,10
|
|
20250221,134200,357641665,3445,3445,3445,3445,1429
|
|
20250221,134100,352718760,3445,3445,3445,3445,0
|
|
20250221,134000,352718760,3445,3455,3455,3445,1292
|
|
20250221,133900,348265140,3455,3455,3455,3455,2
|
|
20250221,133800,348258230,3455,3455,3455,3455,0
|
|
20250221,133700,348258230,3455,3455,3455,3455,0
|
|
20250221,133600,348258230,3455,3455,3455,3455,11
|
|
20250221,133500,348220225,3455,3455,3455,3455,1
|
|
20250221,133400,348216770,3455,3455,3455,3455,1
|
|
20250221,133300,348213315,3455,3455,3455,3455,0
|
|
20250221,133200,348213315,3455,3455,3455,3455,0
|
|
20250221,133100,348213315,3455,3455,3455,3455,195
|
|
20250221,133000,347539590,3460,3460,3460,3460,1
|
|
20250221,132900,347536130,3455,3455,3455,3455,4
|
|
20250221,132800,347522310,3455,3455,3455,3455,0
|
|
20250221,132700,347522310,3455,3455,3460,3455,46
|
|
20250221,132600,347363370,3455,3460,3460,3455,36
|
|
20250221,132500,347238895,3460,3460,3460,3460,0
|
|
20250221,132400,347238895,3460,3460,3460,3460,0
|
|
20250221,132300,347238895,3460,3465,3465,3460,129
|
|
20250221,132200,346792550,3475,3475,3475,3475,0
|
|
20250221,132100,346792550,3475,3475,3475,3475,0
|
|
20250221,132000,346792550,3475,3475,3475,3475,0
|
|
20250221,131900,346792550,3475,3475,3475,3475,0
|
|
20250221,131800,346792550,3475,3475,3475,3475,10
|
|
20250221,131700,346757800,3475,3475,3475,3475,0
|
|
20250221,131600,346757800,3475,3475,3475,3475,0
|
|
20250221,131500,346757800,3475,3470,3475,3470,25
|
|
20250221,131400,346671015,3470,3470,3470,3470,0
|
|
20250221,131300,346671015,3470,3470,3470,3470,0
|
|
20250221,131200,346671015,3470,3470,3470,3470,2
|
|
20250221,131100,346664075,3470,3470,3470,3470,0
|
|
20250221,131000,346664075,3470,3470,3470,3470,0
|
|
20250221,130900,346664075,3470,3470,3470,3470,100
|
|
20250221,130800,346317075,3460,3460,3460,3460,141
|
|
20250221,130700,345829215,3480,3480,3480,3480,0
|
|
20250221,130600,345829215,3480,3480,3480,3480,0
|
|
20250221,130500,345829215,3480,3465,3480,3460,424
|
|
20250221,130400,344361560,3480,3480,3480,3480,11
|
|
20250221,130300,344323280,3480,3480,3480,3480,1
|
|
20250221,130200,344319800,3460,3460,3460,3460,0
|
|
20250221,130100,344319800,3460,3475,3475,3460,47
|
|
20250221,130000,344156665,3470,3470,3470,3470,1
|
|
20250221,125900,344153195,3475,3475,3475,3475,0
|
|
20250221,125800,344153195,3475,3475,3475,3475,11
|
|
20250221,125700,344114970,3470,3470,3470,3470,10
|
|
20250221,125600,344080270,3460,3460,3460,3460,0
|
|
20250221,125500,344080270,3460,3460,3460,3460,30
|
|
20250221,125400,343976470,3460,3460,3460,3460,533
|
|
20250221,125300,342132290,3460,3465,3465,3460,62
|
|
20250221,125200,341917745,3470,3470,3470,3470,6
|
|
20250221,125100,341896925,3460,3465,3465,3460,147
|
|
20250221,125000,341387805,3470,3470,3470,3470,55
|
|
20250221,124900,341196955,3470,3470,3470,3470,0
|
|
20250221,124800,341196955,3470,3470,3470,3470,3
|
|
20250221,124700,341186545,3460,3460,3460,3460,105
|
|
20250221,124600,340823245,3460,3460,3460,3460,205
|
|
20250221,124500,340113945,3460,3465,3465,3460,913
|
|
20250221,124400,336954930,3470,3470,3470,3470,0
|
|
20250221,124300,336954930,3470,3470,3470,3470,0
|
|
20250221,124200,336954930,3470,3470,3470,3470,0
|
|
20250221,124100,336954930,3470,3470,3470,3470,2
|
|
20250221,124000,336947990,3460,3460,3460,3460,29
|
|
20250221,123900,336847650,3465,3465,3465,3465,20
|
|
20250221,123800,336778350,3460,3460,3460,3460,145
|
|
20250221,123700,336276650,3460,3460,3460,3460,100
|
|
20250221,123600,335930650,3460,3460,3460,3460,20
|
|
20250221,123500,335861450,3460,3455,3460,3455,432
|
|
20250221,123400,334366755,3455,3455,3455,3455,1080
|
|
20250221,123300,330635355,3460,3470,3470,3460,389
|
|
20250221,123200,329287825,3465,3475,3475,3465,594
|
|
20250221,123100,327228580,3475,3475,3475,3475,8
|
|
20250221,123000,327200780,3475,3475,3475,3475,0
|
|
20250221,122900,327200780,3475,3475,3475,3475,1
|
|
20250221,122800,327197305,3475,3475,3475,3475,11
|
|
20250221,122700,327159080,3475,3475,3475,3475,100
|
|
20250221,122600,326811580,3475,3475,3475,3475,0
|
|
20250221,122500,326811580,3475,3475,3475,3475,0
|
|
20250221,122400,326811580,3475,3475,3475,3475,0
|
|
20250221,122300,326811580,3475,3475,3475,3475,0
|
|
20250221,122200,326811580,3475,3475,3475,3475,0
|
|
20250221,122100,326811580,3475,3475,3475,3475,0
|
|
20250221,122000,326811580,3475,3475,3475,3475,0
|
|
20250221,121900,326811580,3475,3475,3475,3475,5
|
|
20250221,121800,326794205,3475,3475,3475,3475,0
|
|
20250221,121700,326794205,3475,3470,3475,3470,510
|
|
20250221,121600,325022185,3470,3470,3470,3470,0
|
|
20250221,121500,325022185,3470,3470,3470,3470,129
|
|
20250221,121400,324574555,3470,3475,3475,3470,2341
|
|
20250221,121300,316446080,3480,3480,3480,3480,0
|
|
20250221,121200,316446080,3480,3480,3480,3480,1016
|
|
20250221,121100,312910400,3485,3485,3485,3485,224
|
|
20250221,121000,312129760,3485,3485,3485,3485,0
|
|
20250221,120900,312129760,3485,3485,3485,3485,3
|
|
20250221,120800,312119305,3485,3485,3485,3485,0
|
|
20250221,120700,312119305,3485,3485,3485,3485,679
|
|
20250221,120600,309752990,3485,3480,3485,3480,237
|
|
20250221,120500,308927695,3485,3485,3485,3480,1136
|
|
20250221,120400,304968740,3475,3485,3485,3475,119
|
|
20250221,120300,304555195,3485,3475,3485,3475,6
|
|
20250221,120200,304534295,3485,3490,3490,3485,67
|
|
20250221,120100,304300650,3490,3480,3490,3480,1000
|
|
20250221,120000,300814410,3475,3475,3475,3475,0
|
|
20250221,115900,300814410,3475,3480,3480,3475,101
|
|
20250221,115800,300462935,3480,3480,3480,3480,2
|
|
20250221,115700,300455975,3480,3480,3480,3480,0
|
|
20250221,115600,300455975,3480,3480,3480,3480,0
|
|
20250221,115500,300455975,3480,3480,3480,3480,0
|
|
20250221,115400,300455975,3480,3480,3480,3480,4
|
|
20250221,115300,300442055,3490,3490,3490,3490,0
|
|
20250221,115200,300442055,3490,3490,3490,3490,0
|
|
20250221,115100,300442055,3490,3490,3490,3490,10
|
|
20250221,115000,300407155,3490,3490,3490,3490,10
|
|
20250221,114900,300372255,3475,3475,3475,3475,10
|
|
20250221,114800,300337505,3470,3470,3470,3470,152
|
|
20250221,114700,299810065,3470,3470,3470,3470,2
|
|
20250221,114600,299803125,3470,3470,3470,3470,31
|
|
20250221,114500,299695555,3470,3470,3470,3470,10
|
|
20250221,114400,299660855,3470,3470,3470,3470,0
|
|
20250221,114300,299660855,3470,3470,3470,3470,0
|
|
20250221,114200,299660855,3470,3470,3470,3470,29
|
|
20250221,114100,299560225,3465,3465,3465,3465,0
|
|
20250221,114000,299560225,3465,3465,3465,3465,1
|
|
20250221,113900,299556760,3470,3470,3470,3465,3
|
|
20250221,113800,299546355,3465,3465,3465,3465,7
|
|
20250221,113700,299522100,3465,3470,3470,3465,12
|
|
20250221,113600,299480465,3470,3470,3470,3470,0
|
|
20250221,113500,299480465,3470,3470,3470,3470,1
|
|
20250221,113400,299476995,3465,3465,3465,3465,0
|
|
20250221,113300,299476995,3465,3465,3465,3465,329
|
|
20250221,113200,298337010,3465,3465,3465,3465,1005
|
|
20250221,113100,294854685,3465,3475,3475,3465,500
|
|
20250221,113000,293121750,3470,3470,3470,3470,0
|
|
20250221,112900,293121750,3470,3470,3470,3470,0
|
|
20250221,112800,293121750,3470,3470,3470,3470,602
|
|
20250221,112700,291032810,3470,3470,3470,3470,90
|
|
20250221,112600,290720510,3470,3470,3470,3470,1
|
|
20250221,112500,290717040,3470,3475,3475,3470,1027
|
|
20250221,112400,287151180,3475,3490,3490,3475,1049
|
|
20250221,112300,283501600,3500,3500,3500,3500,1
|
|
20250221,112200,283498100,3490,3500,3500,3490,640
|
|
20250221,112100,281264350,3500,3500,3500,3500,0
|
|
20250221,112000,281264350,3500,3505,3505,3500,306
|
|
20250221,111900,280193325,3505,3495,3505,3495,300
|
|
20250221,111800,279144075,3495,3495,3495,3495,1001
|
|
20250221,111700,275645580,3495,3495,3495,3495,0
|
|
20250221,111600,275645580,3495,3490,3495,3490,1000
|
|
20250221,111500,272153530,3490,3490,3490,3490,425
|
|
20250221,111400,270670280,3495,3495,3495,3495,0
|
|
20250221,111300,270670280,3495,3495,3495,3495,0
|
|
20250221,111200,270670280,3495,3495,3495,3495,1
|
|
20250221,111100,270666785,3480,3480,3480,3480,589
|
|
20250221,111000,268617065,3480,3480,3480,3480,616
|
|
20250221,110900,266473385,3480,3480,3480,3480,0
|
|
20250221,110800,266473385,3480,3480,3490,3480,1007
|
|
20250221,110700,262969005,3480,3490,3490,3480,1029
|
|
20250221,110600,259387830,3495,3495,3495,3495,37
|
|
20250221,110500,259258515,3490,3490,3490,3490,977
|
|
20250221,110400,255848785,3485,3500,3500,3485,107
|
|
20250221,110300,255475350,3490,3490,3500,3490,1831
|
|
20250221,110200,249081150,3500,3500,3500,3500,962
|
|
20250221,110100,245714150,3500,3500,3500,3500,1138
|
|
20250221,110000,241731150,3500,3490,3500,3490,2000
|
|
20250221,105900,234733145,3490,3490,3490,3490,1
|
|
20250221,105800,234729655,3500,3495,3500,3495,3480
|
|
20250221,105700,222555005,3490,3480,3495,3480,1282
|
|
20250221,105600,218081725,3485,3485,3485,3485,46
|
|
20250221,105500,217921415,3480,3485,3485,3480,13
|
|
20250221,105400,217876170,3480,3480,3480,3480,42
|
|
20250221,105300,217730010,3480,3480,3480,3480,301
|
|
20250221,105200,216682530,3485,3485,3485,3485,1
|
|
20250221,105100,216679045,3485,3485,3485,3485,0
|
|
20250221,105000,216679045,3485,3485,3485,3485,11
|
|
20250221,104900,216640710,3485,3485,3485,3485,164
|
|
20250221,104800,216069170,3480,3480,3480,3480,195
|
|
20250221,104700,215390570,3480,3480,3480,3480,1
|
|
20250221,104600,215387090,3485,3485,3485,3485,0
|
|
20250221,104500,215387090,3485,3485,3485,3485,2
|
|
20250221,104400,215380120,3475,3475,3475,3475,0
|
|
20250221,104300,215380120,3475,3475,3475,3475,98
|
|
20250221,104200,215039570,3475,3480,3480,3475,1113
|
|
20250221,104100,211171890,3485,3485,3485,3485,301
|
|
20250221,104000,210122905,3490,3490,3490,3490,5
|
|
20250221,103900,210105455,3495,3500,3500,3495,223
|
|
20250221,103800,209325455,3495,3495,3495,3490,566
|
|
20250221,103700,207347945,3495,3490,3495,3490,120
|
|
20250221,103600,206929050,3490,3475,3490,3470,545
|
|
20250221,103500,205036730,3475,3475,3475,3475,0
|
|
20250221,103400,205036730,3475,3485,3485,3475,100
|
|
20250221,103300,204688850,3485,3495,3495,3485,345
|
|
20250221,103200,203485310,3495,3500,3500,3495,913
|
|
20250221,103100,200291370,3500,3500,3500,3500,59
|
|
20250221,103000,200084870,3500,3500,3500,3500,54
|
|
20250221,102900,199895870,3495,3495,3510,3495,1504
|
|
20250221,102800,194628945,3495,3490,3495,3490,518
|
|
20250221,102700,192820535,3485,3485,3485,3485,347
|
|
20250221,102600,191611240,3485,3480,3485,3480,112
|
|
20250221,102500,191220925,3485,3475,3485,3475,3
|
|
20250221,102400,191210480,3485,3485,3485,3485,1
|
|
20250221,102300,191206995,3475,3475,3475,3475,123
|
|
20250221,102200,190779570,3485,3485,3485,3485,111
|
|
20250221,102100,190392735,3485,3475,3485,3475,132
|
|
20250221,102000,189934015,3470,3485,3485,3470,387
|
|
20250221,101900,188590030,3485,3485,3485,3485,300
|
|
20250221,101800,187544530,3485,3490,3490,3485,1434
|
|
20250221,101700,182542325,3495,3500,3500,3495,207
|
|
20250221,101600,181818670,3495,3490,3500,3490,267
|
|
20250221,101500,180885460,3500,3510,3515,3500,611
|
|
20250221,101400,178746530,3500,3485,3510,3485,2425
|
|
20250221,101300,170261850,3475,3470,3475,3445,870
|
|
20250221,101200,167256085,3470,3490,3490,3465,1903
|
|
20250221,101100,160645645,3500,3500,3500,3500,10
|
|
20250221,101000,160610645,3475,3475,3475,3475,0
|
|
20250221,100900,160610645,3475,3490,3500,3475,1083
|
|
20250221,100800,156833330,3490,3520,3520,3485,5507
|
|
20250221,100700,137567920,3520,3520,3520,3515,3104
|
|
20250221,100600,126646090,3520,3520,3520,3515,681
|
|
20250221,100500,124249270,3520,3510,3520,3510,1181
|
|
20250221,100400,120094250,3500,3500,3515,3500,1542
|
|
20250221,100300,114690250,3520,3490,3520,3490,3286
|
|
20250221,100200,103161585,3490,3475,3490,3475,1718
|
|
20250221,100100,97181375,3465,3470,3470,3465,1020
|
|
20250221,100000,93643910,3470,3470,3470,3470,371
|
|
20250221,095900,92356540,3465,3460,3475,3460,198
|
|
20250221,095800,91668850,3460,3470,3470,3460,153
|
|
20250221,095700,91138030,3475,3480,3480,3470,3471
|
|
20250221,095600,79059965,3490,3480,3490,3480,359
|
|
20250221,095500,77808745,3480,3465,3480,3465,194
|
|
20250221,095400,77133670,3455,3470,3470,3455,88
|
|
20250221,095300,76828340,3475,3475,3475,3475,222
|
|
20250221,095200,76056890,3475,3425,3485,3425,5438
|
|
20250221,095100,57273695,3430,3430,3430,3430,320
|
|
20250221,095000,56176095,3420,3420,3420,3420,1
|
|
20250221,094900,56172675,3410,3410,3410,3410,1
|
|
20250221,094800,56169265,3415,3415,3415,3415,127
|
|
20250221,094700,55735560,3430,3430,3430,3430,1
|
|
20250221,094600,55732130,3430,3430,3435,3430,1002
|
|
20250221,094500,52295265,3410,3445,3445,3410,513
|
|
20250221,094400,50539625,3440,3440,3440,3440,5
|
|
20250221,094300,50522425,3445,3445,3445,3445,13
|
|
20250221,094200,50477640,3445,3440,3445,3440,80
|
|
20250221,094100,50202435,3445,3445,3445,3445,2
|
|
20250221,094000,50195545,3445,3445,3450,3435,1102
|
|
20250221,093900,46397990,3435,3445,3445,3435,194
|
|
20250221,093800,45730980,3440,3445,3445,3440,2
|
|
20250221,093700,45724095,3440,3440,3445,3440,101
|
|
20250221,093600,45376410,3445,3430,3445,3430,104
|
|
20250221,093500,45018160,3430,3440,3450,3430,302
|
|
20250221,093400,43980760,3450,3445,3450,3445,307
|
|
20250221,093300,42922370,3450,3450,3455,3445,304
|
|
20250221,093200,41872570,3450,3445,3450,3445,182
|
|
20250221,093100,41245025,3445,3440,3445,3440,657
|
|
20250221,093000,38982180,3445,3430,3445,3430,436
|
|
20250221,092900,37483840,3425,3410,3425,3410,671
|
|
20250221,092800,35191220,3410,3415,3415,3410,449
|
|
20250221,092700,33659955,3415,3415,3415,3415,6
|
|
20250221,092600,33639465,3415,3420,3420,3415,802
|
|
20250221,092500,30899620,3420,3420,3420,3420,0
|
|
20250221,092400,30899620,3420,3420,3420,3420,0
|
|
20250221,092300,30899620,3420,3420,3420,3415,245
|
|
20250221,092200,30062160,3415,3415,3415,3415,97
|
|
20250221,092100,29730905,3415,3410,3415,3410,748
|
|
20250221,092000,27180190,3415,3415,3415,3415,67
|
|
20250221,091900,26951385,3430,3430,3430,3430,0
|
|
20250221,091800,26951385,3430,3430,3430,3430,4
|
|
20250221,091700,26937665,3430,3430,3430,3430,5
|
|
20250221,091600,26920515,3415,3420,3420,3410,1517
|
|
20250221,091500,21742975,3420,3425,3425,3420,101
|
|
20250221,091400,21397070,3435,3435,3435,3435,0
|
|
20250221,091300,21397070,3435,3425,3435,3425,235
|
|
20250221,091200,20592095,3425,3435,3440,3425,69
|
|
20250221,091100,20355745,3425,3430,3435,3425,237
|
|
20250221,091000,19542860,3430,3415,3430,3415,725
|
|
20250221,090900,17061200,3420,3415,3420,3415,612
|
|
20250221,090800,14970160,3410,3415,3420,3410,823
|
|
20250221,090700,12160355,3405,3415,3415,3400,148
|
|
20250221,090600,11656620,3400,3400,3405,3400,765
|
|
20250221,090500,9055385,3400,3410,3415,3400,453
|
|
20250221,090400,7512900,3410,3410,3415,3400,108
|
|
20250221,090300,7144595,3400,3405,3410,3400,64
|
|
20250221,090200,6926890,3390,3420,3420,3390,381
|
|
20250221,090100,5635270,3420,3420,3420,3420,8
|
|
20250221,090000,5607910,3425,3400,3425,3390,1344
|