763 lines
36 KiB
CSV
763 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,214000,275219555,4000,4000,4000,4000,405
|
|
20250210,213900,275219555,4000,4000,4000,4000,0
|
|
20250210,213800,275219555,4000,4000,4000,4000,0
|
|
20250210,213700,275219555,4000,4000,4000,4000,0
|
|
20250210,213600,275219555,4000,4000,4000,4000,0
|
|
20250210,213500,275219555,4000,4000,4000,4000,0
|
|
20250210,213400,275219555,4000,4000,4000,4000,0
|
|
20250210,213300,275219555,4000,4000,4000,4000,0
|
|
20250210,213200,275219555,4000,4000,4000,4000,0
|
|
20250210,213100,275219555,4000,4000,4000,4000,0
|
|
20250210,213000,275219555,4000,4000,4000,4000,0
|
|
20250210,212900,275219555,4000,4000,4000,4000,0
|
|
20250210,212800,275219555,4000,4000,4000,4000,0
|
|
20250210,212700,275219555,4000,4000,4000,4000,0
|
|
20250210,212600,275219555,4000,4000,4000,4000,0
|
|
20250210,212500,275219555,4000,4000,4000,4000,0
|
|
20250210,212400,275219555,4000,4000,4000,4000,0
|
|
20250210,212300,275219555,4000,4000,4000,4000,0
|
|
20250210,212200,275219555,4000,4000,4000,4000,0
|
|
20250210,212100,275219555,4000,4000,4000,4000,0
|
|
20250210,212000,275219555,4000,4000,4000,4000,0
|
|
20250210,211900,275219555,4000,4000,4000,4000,0
|
|
20250210,211800,275219555,4000,4000,4000,4000,0
|
|
20250210,211700,275219555,4000,4000,4000,4000,0
|
|
20250210,211600,275219555,4000,4000,4000,4000,0
|
|
20250210,211500,275219555,4000,4000,4000,4000,0
|
|
20250210,211400,275219555,4000,4000,4000,4000,0
|
|
20250210,211300,275219555,4000,4000,4000,4000,0
|
|
20250210,211200,275219555,4000,4000,4000,4000,0
|
|
20250210,211100,275219555,4000,4000,4000,4000,0
|
|
20250210,211000,275219555,4000,4000,4000,4000,405
|
|
20250210,210900,275219555,4000,4000,4000,4000,0
|
|
20250210,210800,275219555,4000,4000,4000,4000,0
|
|
20250210,210700,275219555,4000,4000,4000,4000,0
|
|
20250210,210600,275219555,4000,4000,4000,4000,0
|
|
20250210,210500,275219555,4000,4000,4000,4000,0
|
|
20250210,210400,275219555,4000,4000,4000,4000,0
|
|
20250210,210300,275219555,4000,4000,4000,4000,0
|
|
20250210,210200,275219555,4000,4000,4000,4000,0
|
|
20250210,210100,275219555,4000,4000,4000,4000,0
|
|
20250210,210000,275219555,4000,4000,4000,4000,0
|
|
20250210,205900,275219555,4000,4000,4000,4000,0
|
|
20250210,205800,275219555,4000,4000,4000,4000,0
|
|
20250210,205700,275219555,4000,4000,4000,4000,0
|
|
20250210,205600,275219555,4000,4000,4000,4000,0
|
|
20250210,205500,275219555,4000,4000,4000,4000,0
|
|
20250210,205400,275219555,4000,4000,4000,4000,0
|
|
20250210,205300,275219555,4000,4000,4000,4000,0
|
|
20250210,205200,275219555,4000,4000,4000,4000,0
|
|
20250210,205100,275219555,4000,4000,4000,4000,0
|
|
20250210,205000,275219555,4000,4000,4000,4000,0
|
|
20250210,204900,275219555,4000,4000,4000,4000,0
|
|
20250210,204800,275219555,4000,4000,4000,4000,0
|
|
20250210,204700,275219555,4000,4000,4000,4000,0
|
|
20250210,204600,275219555,4000,4000,4000,4000,0
|
|
20250210,204500,275219555,4000,4000,4000,4000,0
|
|
20250210,204400,275219555,4000,4000,4000,4000,0
|
|
20250210,204300,275219555,4000,4000,4000,4000,0
|
|
20250210,204200,275219555,4000,4000,4000,4000,0
|
|
20250210,204100,275219555,4000,4000,4000,4000,0
|
|
20250210,204000,275219555,4000,4000,4000,4000,405
|
|
20250210,203900,275219555,4000,4000,4000,4000,0
|
|
20250210,203800,275219555,4000,4000,4000,4000,0
|
|
20250210,203700,275219555,4000,4000,4000,4000,0
|
|
20250210,203600,275219555,4000,4000,4000,4000,0
|
|
20250210,203500,275219555,4000,4000,4000,4000,0
|
|
20250210,203400,275219555,4000,4000,4000,4000,0
|
|
20250210,203300,275219555,4000,4000,4000,4000,0
|
|
20250210,203200,275219555,4000,4000,4000,4000,0
|
|
20250210,203100,275219555,4000,4000,4000,4000,0
|
|
20250210,203000,275219555,4000,4000,4000,4000,0
|
|
20250210,202900,275219555,4000,4000,4000,4000,0
|
|
20250210,202800,275219555,4000,4000,4000,4000,0
|
|
20250210,202700,275219555,4000,4000,4000,4000,0
|
|
20250210,202600,275219555,4000,4000,4000,4000,0
|
|
20250210,202500,275219555,4000,4000,4000,4000,0
|
|
20250210,202400,275219555,4000,4000,4000,4000,0
|
|
20250210,202300,275219555,4000,4000,4000,4000,0
|
|
20250210,202200,275219555,4000,4000,4000,4000,0
|
|
20250210,202100,275219555,4000,4000,4000,4000,0
|
|
20250210,202000,275219555,4000,4000,4000,4000,0
|
|
20250210,201900,275219555,4000,4000,4000,4000,0
|
|
20250210,201800,275219555,4000,4000,4000,4000,0
|
|
20250210,201700,275219555,4000,4000,4000,4000,0
|
|
20250210,201600,275219555,4000,4000,4000,4000,0
|
|
20250210,201500,275219555,4000,4000,4000,4000,0
|
|
20250210,201400,275219555,4000,4000,4000,4000,0
|
|
20250210,201300,275219555,4000,4000,4000,4000,0
|
|
20250210,201200,275219555,4000,4000,4000,4000,0
|
|
20250210,201100,275219555,4000,4000,4000,4000,0
|
|
20250210,201000,275219555,4000,4000,4000,4000,405
|
|
20250210,200900,275219555,4000,4000,4000,4000,0
|
|
20250210,200800,275219555,4000,4000,4000,4000,0
|
|
20250210,200700,275219555,4000,4000,4000,4000,0
|
|
20250210,200600,275219555,4000,4000,4000,4000,0
|
|
20250210,200500,275219555,4000,4000,4000,4000,0
|
|
20250210,200400,275219555,4000,4000,4000,4000,0
|
|
20250210,200300,275219555,4000,4000,4000,4000,0
|
|
20250210,200200,275219555,4000,4000,4000,4000,0
|
|
20250210,200100,275219555,4000,4000,4000,4000,0
|
|
20250210,200000,275219555,4000,4000,4000,4000,0
|
|
20250210,195900,275219555,4000,4000,4000,4000,0
|
|
20250210,195800,275219555,4000,4000,4000,4000,0
|
|
20250210,195700,275219555,4000,4000,4000,4000,0
|
|
20250210,195600,275219555,4000,4000,4000,4000,0
|
|
20250210,195500,275219555,4000,4000,4000,4000,0
|
|
20250210,195400,275219555,4000,4000,4000,4000,0
|
|
20250210,195300,275219555,4000,4000,4000,4000,0
|
|
20250210,195200,275219555,4000,4000,4000,4000,0
|
|
20250210,195100,275219555,4000,4000,4000,4000,0
|
|
20250210,195000,275219555,4000,4000,4000,4000,0
|
|
20250210,194900,275219555,4000,4000,4000,4000,0
|
|
20250210,194800,275219555,4000,4000,4000,4000,0
|
|
20250210,194700,275219555,4000,4000,4000,4000,0
|
|
20250210,194600,275219555,4000,4000,4000,4000,0
|
|
20250210,194500,275219555,4000,4000,4000,4000,0
|
|
20250210,194400,275219555,4000,4000,4000,4000,0
|
|
20250210,194300,275219555,4000,4000,4000,4000,0
|
|
20250210,194200,275219555,4000,4000,4000,4000,0
|
|
20250210,194100,275219555,4000,4000,4000,4000,0
|
|
20250210,194000,275219555,4000,4000,4000,4000,405
|
|
20250210,193900,275219555,4000,4000,4000,4000,0
|
|
20250210,193800,275219555,4000,4000,4000,4000,0
|
|
20250210,193700,275219555,4000,4000,4000,4000,0
|
|
20250210,193600,275219555,4000,4000,4000,4000,0
|
|
20250210,193500,275219555,4000,4000,4000,4000,0
|
|
20250210,193400,275219555,4000,4000,4000,4000,0
|
|
20250210,193300,275219555,4000,4000,4000,4000,0
|
|
20250210,193200,275219555,4000,4000,4000,4000,0
|
|
20250210,193100,275219555,4000,4000,4000,4000,0
|
|
20250210,193000,275219555,4000,4000,4000,4000,0
|
|
20250210,192900,275219555,4000,4000,4000,4000,0
|
|
20250210,192800,275219555,4000,4000,4000,4000,0
|
|
20250210,192700,275219555,4000,4000,4000,4000,0
|
|
20250210,192600,275219555,4000,4000,4000,4000,0
|
|
20250210,192500,275219555,4000,4000,4000,4000,0
|
|
20250210,192400,275219555,4000,4000,4000,4000,0
|
|
20250210,192300,275219555,4000,4000,4000,4000,0
|
|
20250210,192200,275219555,4000,4000,4000,4000,0
|
|
20250210,192100,275219555,4000,4000,4000,4000,0
|
|
20250210,192000,275219555,4000,4000,4000,4000,0
|
|
20250210,191900,275219555,4000,4000,4000,4000,0
|
|
20250210,191800,275219555,4000,4000,4000,4000,0
|
|
20250210,191700,275219555,4000,4000,4000,4000,0
|
|
20250210,191600,275219555,4000,4000,4000,4000,0
|
|
20250210,191500,275219555,4000,4000,4000,4000,0
|
|
20250210,191400,275219555,4000,4000,4000,4000,0
|
|
20250210,191300,275219555,4000,4000,4000,4000,0
|
|
20250210,191200,275219555,4000,4000,4000,4000,0
|
|
20250210,191100,275219555,4000,4000,4000,4000,0
|
|
20250210,191000,275219555,4000,4000,4000,4000,405
|
|
20250210,190900,275219555,4000,4000,4000,4000,0
|
|
20250210,190800,275219555,4000,4000,4000,4000,0
|
|
20250210,190700,275219555,4000,4000,4000,4000,0
|
|
20250210,190600,275219555,4000,4000,4000,4000,0
|
|
20250210,190500,275219555,4000,4000,4000,4000,0
|
|
20250210,190400,275219555,4000,4000,4000,4000,0
|
|
20250210,190300,275219555,4000,4000,4000,4000,0
|
|
20250210,190200,275219555,4000,4000,4000,4000,0
|
|
20250210,190100,275219555,4000,4000,4000,4000,0
|
|
20250210,190000,275219555,4000,4000,4000,4000,0
|
|
20250210,185900,275219555,4000,4000,4000,4000,0
|
|
20250210,185800,275219555,4000,4000,4000,4000,0
|
|
20250210,185700,275219555,4000,4000,4000,4000,0
|
|
20250210,185600,275219555,4000,4000,4000,4000,0
|
|
20250210,185500,275219555,4000,4000,4000,4000,0
|
|
20250210,185400,275219555,4000,4000,4000,4000,0
|
|
20250210,185300,275219555,4000,4000,4000,4000,0
|
|
20250210,185200,275219555,4000,4000,4000,4000,0
|
|
20250210,185100,275219555,4000,4000,4000,4000,0
|
|
20250210,185000,275219555,4000,4000,4000,4000,0
|
|
20250210,184900,275219555,4000,4000,4000,4000,0
|
|
20250210,184800,275219555,4000,4000,4000,4000,0
|
|
20250210,184700,275219555,4000,4000,4000,4000,0
|
|
20250210,184600,275219555,4000,4000,4000,4000,0
|
|
20250210,184500,275219555,4000,4000,4000,4000,0
|
|
20250210,184400,275219555,4000,4000,4000,4000,0
|
|
20250210,184300,275219555,4000,4000,4000,4000,0
|
|
20250210,184200,275219555,4000,4000,4000,4000,0
|
|
20250210,184100,275219555,4000,4000,4000,4000,0
|
|
20250210,184000,275219555,4000,4000,4000,4000,405
|
|
20250210,183900,275219555,4000,4000,4000,4000,0
|
|
20250210,183800,275219555,4000,4000,4000,4000,0
|
|
20250210,183700,275219555,4000,4000,4000,4000,0
|
|
20250210,183600,275219555,4000,4000,4000,4000,0
|
|
20250210,183500,275219555,4000,4000,4000,4000,0
|
|
20250210,183400,275219555,4000,4000,4000,4000,0
|
|
20250210,183300,275219555,4000,4000,4000,4000,0
|
|
20250210,183200,275219555,4000,4000,4000,4000,0
|
|
20250210,183100,275219555,4000,4000,4000,4000,0
|
|
20250210,183000,275219555,4000,4000,4000,4000,0
|
|
20250210,182900,275219555,4000,4000,4000,4000,0
|
|
20250210,182800,275219555,4000,4000,4000,4000,0
|
|
20250210,182700,275219555,4000,4000,4000,4000,0
|
|
20250210,182600,275219555,4000,4000,4000,4000,0
|
|
20250210,182500,275219555,4000,4000,4000,4000,0
|
|
20250210,182400,275219555,4000,4000,4000,4000,0
|
|
20250210,182300,275219555,4000,4000,4000,4000,0
|
|
20250210,182200,275219555,4000,4000,4000,4000,0
|
|
20250210,182100,275219555,4000,4000,4000,4000,0
|
|
20250210,182000,275219555,4000,4000,4000,4000,0
|
|
20250210,181900,275219555,4000,4000,4000,4000,0
|
|
20250210,181800,275219555,4000,4000,4000,4000,0
|
|
20250210,181700,275219555,4000,4000,4000,4000,0
|
|
20250210,181600,275219555,4000,4000,4000,4000,0
|
|
20250210,181500,275219555,4000,4000,4000,4000,0
|
|
20250210,181400,275219555,4000,4000,4000,4000,0
|
|
20250210,181300,275219555,4000,4000,4000,4000,0
|
|
20250210,181200,275219555,4000,4000,4000,4000,0
|
|
20250210,181100,275219555,4000,4000,4000,4000,0
|
|
20250210,181000,275219555,4000,4000,4000,4000,405
|
|
20250210,180900,275219555,4000,4000,4000,4000,0
|
|
20250210,180800,275219555,4000,4000,4000,4000,0
|
|
20250210,180700,275219555,4000,4000,4000,4000,0
|
|
20250210,180600,275219555,4000,4000,4000,4000,0
|
|
20250210,180500,275219555,4000,4000,4000,4000,0
|
|
20250210,180400,275219555,4000,4000,4000,4000,0
|
|
20250210,180300,275219555,4000,4000,4000,4000,0
|
|
20250210,180200,275219555,4000,4000,4000,4000,0
|
|
20250210,180100,275219555,4000,4000,4000,4000,0
|
|
20250210,180000,275219555,4000,4000,4000,4000,0
|
|
20250210,175900,275219555,4000,4000,4000,4000,0
|
|
20250210,175800,275219555,4000,4000,4000,4000,0
|
|
20250210,175700,275219555,4000,4000,4000,4000,0
|
|
20250210,175600,275219555,4000,4000,4000,4000,0
|
|
20250210,175500,275219555,4000,4000,4000,4000,0
|
|
20250210,175400,275219555,4000,4000,4000,4000,0
|
|
20250210,175300,275219555,4000,4000,4000,4000,0
|
|
20250210,175200,275219555,4000,4000,4000,4000,0
|
|
20250210,175100,275219555,4000,4000,4000,4000,0
|
|
20250210,175000,275219555,4000,4000,4000,4000,0
|
|
20250210,174900,275219555,4000,4000,4000,4000,0
|
|
20250210,174800,275219555,4000,4000,4000,4000,0
|
|
20250210,174700,275219555,4000,4000,4000,4000,0
|
|
20250210,174600,275219555,4000,4000,4000,4000,0
|
|
20250210,174500,275219555,4000,4000,4000,4000,0
|
|
20250210,174400,275219555,4000,4000,4000,4000,0
|
|
20250210,174300,275219555,4000,4000,4000,4000,0
|
|
20250210,174200,275219555,4000,4000,4000,4000,0
|
|
20250210,174100,275219555,4000,4000,4000,4000,0
|
|
20250210,174000,275219555,4000,4000,4000,4000,405
|
|
20250210,173900,275219555,4000,4000,4000,4000,0
|
|
20250210,173800,275219555,4000,4000,4000,4000,0
|
|
20250210,173700,275219555,4000,4000,4000,4000,0
|
|
20250210,173600,275219555,4000,4000,4000,4000,0
|
|
20250210,173500,275219555,4000,4000,4000,4000,0
|
|
20250210,173400,275219555,4000,4000,4000,4000,0
|
|
20250210,173300,275219555,4000,4000,4000,4000,0
|
|
20250210,173200,275219555,4000,4000,4000,4000,0
|
|
20250210,173100,275219555,4000,4000,4000,4000,0
|
|
20250210,173000,275219555,4000,4000,4000,4000,0
|
|
20250210,172900,275219555,4000,4000,4000,4000,0
|
|
20250210,172800,275219555,4000,4000,4000,4000,0
|
|
20250210,172700,275219555,4000,4000,4000,4000,0
|
|
20250210,172600,275219555,4000,4000,4000,4000,0
|
|
20250210,172500,275219555,4000,4000,4000,4000,0
|
|
20250210,172400,275219555,4000,4000,4000,4000,0
|
|
20250210,172300,275219555,4000,4000,4000,4000,0
|
|
20250210,172200,275219555,4000,4000,4000,4000,0
|
|
20250210,172100,275219555,4000,4000,4000,4000,0
|
|
20250210,172000,275219555,4000,4000,4000,4000,0
|
|
20250210,171900,275219555,4000,4000,4000,4000,0
|
|
20250210,171800,275219555,4000,4000,4000,4000,0
|
|
20250210,171700,275219555,4000,4000,4000,4000,0
|
|
20250210,171600,275219555,4000,4000,4000,4000,0
|
|
20250210,171500,275219555,4000,4000,4000,4000,0
|
|
20250210,171400,275219555,4000,4000,4000,4000,0
|
|
20250210,171300,275219555,4000,4000,4000,4000,0
|
|
20250210,171200,275219555,4000,4000,4000,4000,0
|
|
20250210,171100,275219555,4000,4000,4000,4000,0
|
|
20250210,171000,275219555,4000,4000,4000,4000,405
|
|
20250210,170900,275219555,4000,4000,4000,4000,0
|
|
20250210,170800,275219555,4000,4000,4000,4000,0
|
|
20250210,170700,275219555,4000,4000,4000,4000,0
|
|
20250210,170600,275219555,4000,4000,4000,4000,0
|
|
20250210,170500,275219555,4000,4000,4000,4000,0
|
|
20250210,170400,275219555,4000,4000,4000,4000,0
|
|
20250210,170300,275219555,4000,4000,4000,4000,0
|
|
20250210,170200,275219555,4000,4000,4000,4000,0
|
|
20250210,170100,275219555,4000,4000,4000,4000,0
|
|
20250210,170000,275219555,4000,4000,4000,4000,0
|
|
20250210,165900,275219555,4000,4000,4000,4000,0
|
|
20250210,165800,275219555,4000,4000,4000,4000,0
|
|
20250210,165700,275219555,4000,4000,4000,4000,0
|
|
20250210,165600,275219555,4000,4000,4000,4000,0
|
|
20250210,165500,275219555,4000,4000,4000,4000,0
|
|
20250210,165400,275219555,4000,4000,4000,4000,0
|
|
20250210,165300,275219555,4000,4000,4000,4000,0
|
|
20250210,165200,275219555,4000,4000,4000,4000,0
|
|
20250210,165100,275219555,4000,4000,4000,4000,0
|
|
20250210,165000,275219555,4000,4000,4000,4000,0
|
|
20250210,164900,275219555,4000,4000,4000,4000,0
|
|
20250210,164800,275219555,4000,4000,4000,4000,0
|
|
20250210,164700,275219555,4000,4000,4000,4000,0
|
|
20250210,164600,275219555,4000,4000,4000,4000,0
|
|
20250210,164500,275219555,4000,4000,4000,4000,0
|
|
20250210,164400,275219555,4000,4000,4000,4000,0
|
|
20250210,164300,275219555,4000,4000,4000,4000,0
|
|
20250210,164200,275219555,4000,4000,4000,4000,0
|
|
20250210,164100,275219555,4000,4000,4000,4000,0
|
|
20250210,164000,275219555,4000,4000,4000,4000,405
|
|
20250210,163900,275219555,4000,4000,4000,4000,0
|
|
20250210,163800,275219555,4000,4000,4000,4000,0
|
|
20250210,163700,275219555,4000,4000,4000,4000,0
|
|
20250210,163600,275219555,4000,4000,4000,4000,0
|
|
20250210,163500,275219555,4000,4000,4000,4000,0
|
|
20250210,163400,275219555,4000,4000,4000,4000,0
|
|
20250210,163300,275219555,4000,4000,4000,4000,0
|
|
20250210,163200,275219555,4000,4000,4000,4000,0
|
|
20250210,163100,275219555,4000,4000,4000,4000,0
|
|
20250210,163000,275219555,4000,4000,4000,4000,0
|
|
20250210,162900,275219555,4000,4000,4000,4000,0
|
|
20250210,162800,275219555,4000,4000,4000,4000,0
|
|
20250210,162700,275219555,4000,4000,4000,4000,0
|
|
20250210,162600,275219555,4000,4000,4000,4000,0
|
|
20250210,162500,275219555,4000,4000,4000,4000,0
|
|
20250210,162400,275219555,4000,4000,4000,4000,0
|
|
20250210,162300,275219555,4000,4000,4000,4000,0
|
|
20250210,162200,275219555,4000,4000,4000,4000,0
|
|
20250210,162100,275219555,4000,4000,4000,4000,0
|
|
20250210,162000,275219555,4000,4000,4000,4000,0
|
|
20250210,161900,275219555,4000,4000,4000,4000,0
|
|
20250210,161800,275219555,4000,4000,4000,4000,0
|
|
20250210,161700,275219555,4000,4000,4000,4000,0
|
|
20250210,161600,275219555,4000,4000,4000,4000,0
|
|
20250210,161500,275219555,4000,4000,4000,4000,0
|
|
20250210,161400,275219555,4000,4000,4000,4000,0
|
|
20250210,161300,275219555,4000,4000,4000,4000,0
|
|
20250210,161200,275219555,4000,4000,4000,4000,0
|
|
20250210,161100,275219555,4000,4000,4000,4000,0
|
|
20250210,161000,275219555,4000,4000,4000,4000,405
|
|
20250210,160900,275219555,4000,4000,4000,4000,0
|
|
20250210,160800,275219555,4000,4000,4000,4000,0
|
|
20250210,160700,275219555,4000,4000,4000,4000,0
|
|
20250210,160600,275219555,4000,4000,4000,4000,0
|
|
20250210,160500,275219555,4000,4000,4000,4000,0
|
|
20250210,160400,275219555,4000,4000,4000,4000,0
|
|
20250210,160300,275219555,4000,4000,4000,4000,0
|
|
20250210,160200,275219555,4000,4000,4000,4000,0
|
|
20250210,160100,275219555,4000,4000,4000,4000,0
|
|
20250210,160000,275219555,4000,4000,4000,4000,0
|
|
20250210,155900,275219555,4000,4000,4000,4000,0
|
|
20250210,155800,275219555,4000,4000,4000,4000,0
|
|
20250210,155700,275219555,4000,4000,4000,4000,0
|
|
20250210,155600,275219555,4000,4000,4000,4000,0
|
|
20250210,155500,275219555,4000,4000,4000,4000,0
|
|
20250210,155400,275219555,4000,4000,4000,4000,0
|
|
20250210,155300,275219555,4000,4000,4000,4000,0
|
|
20250210,155200,275219555,4000,4000,4000,4000,0
|
|
20250210,155100,275219555,4000,4000,4000,4000,0
|
|
20250210,155000,275219555,4000,4000,4000,4000,0
|
|
20250210,154900,275219555,4000,4000,4000,4000,0
|
|
20250210,154800,275219555,4000,4000,4000,4000,0
|
|
20250210,154700,275219555,4000,4000,4000,4000,0
|
|
20250210,154600,275219555,4000,4000,4000,4000,0
|
|
20250210,154500,275219555,4000,4000,4000,4000,0
|
|
20250210,154400,275219555,4000,4000,4000,4000,0
|
|
20250210,154300,275219555,4000,4000,4000,4000,0
|
|
20250210,154200,275219555,4000,4000,4000,4000,0
|
|
20250210,154100,275219555,4000,4000,4000,4000,0
|
|
20250210,154000,275219555,4000,4000,4000,4000,405
|
|
20250210,153900,275219555,4000,4000,4000,4000,0
|
|
20250210,153800,275219555,4000,4000,4000,4000,0
|
|
20250210,153700,275219555,4000,4000,4000,4000,0
|
|
20250210,153600,275219555,4000,4000,4000,4000,0
|
|
20250210,153500,275219555,4000,4000,4000,4000,0
|
|
20250210,153400,275219555,4000,4000,4000,4000,0
|
|
20250210,153300,275219555,4000,4000,4000,4000,0
|
|
20250210,153200,275219555,4000,4000,4000,4000,0
|
|
20250210,153100,275219555,4000,4000,4000,4000,0
|
|
20250210,153000,275219555,4000,4000,4000,4000,405
|
|
20250210,152900,273599555,3980,3980,3980,3980,0
|
|
20250210,152800,273599555,3980,3980,3980,3980,0
|
|
20250210,152700,273599555,3980,3980,3980,3980,0
|
|
20250210,152600,273599555,3980,3980,3980,3980,0
|
|
20250210,152500,273599555,3980,3980,3980,3980,0
|
|
20250210,152400,273599555,3980,3980,3980,3980,0
|
|
20250210,152300,273599555,3980,3980,3980,3980,0
|
|
20250210,152200,273599555,3980,3980,3980,3980,0
|
|
20250210,152100,273599555,3980,3980,3980,3980,0
|
|
20250210,152000,273599555,3980,3980,3980,3980,0
|
|
20250210,151900,273599555,3980,3975,3990,3975,374
|
|
20250210,151800,272107680,3975,3990,3990,3975,940
|
|
20250210,151700,268358100,3980,3980,3980,3980,0
|
|
20250210,151600,268358100,3980,3980,3980,3980,68
|
|
20250210,151500,268087460,3980,3980,3980,3980,1
|
|
20250210,151400,268083480,3980,3980,3980,3980,1
|
|
20250210,151300,268079500,3980,3990,3990,3980,731
|
|
20250210,151200,265170110,3990,3990,3990,3990,0
|
|
20250210,151100,265170110,3990,3990,3990,3990,1
|
|
20250210,151000,265166120,3990,3990,3990,3990,0
|
|
20250210,150900,265166120,3990,4000,4000,3990,2401
|
|
20250210,150800,255582580,3990,3990,3990,3990,0
|
|
20250210,150700,255582580,3990,3990,3990,3990,0
|
|
20250210,150600,255582580,3990,3990,3990,3990,19
|
|
20250210,150500,255506770,3990,3985,3990,3985,506
|
|
20250210,150400,253490330,3990,3990,3990,3990,0
|
|
20250210,150300,253490330,3990,3990,3990,3990,0
|
|
20250210,150200,253490330,3990,3990,3990,3980,411
|
|
20250210,150100,251852035,3980,3980,3980,3980,0
|
|
20250210,150000,251852035,3980,3980,3980,3980,34
|
|
20250210,145900,251716715,3980,3980,3980,3980,2
|
|
20250210,145800,251708755,3980,3980,3980,3980,0
|
|
20250210,145700,251708755,3980,3980,3980,3980,0
|
|
20250210,145600,251708755,3980,3980,3980,3980,1
|
|
20250210,145500,251704775,3965,3970,3970,3965,75
|
|
20250210,145400,251407375,3970,3990,3990,3970,1307
|
|
20250210,145300,246210430,3995,3995,3995,3995,0
|
|
20250210,145200,246210430,3995,3995,3995,3995,10
|
|
20250210,145100,246170480,3995,3995,3995,3995,3
|
|
20250210,145000,246158495,3995,3995,3995,3995,1
|
|
20250210,144900,246154500,3995,3995,3995,3995,0
|
|
20250210,144800,246154500,3995,3995,3995,3995,0
|
|
20250210,144700,246154500,3995,3995,3995,3995,0
|
|
20250210,144600,246154500,3995,4005,4005,3995,117
|
|
20250210,144500,245686545,4005,4005,4005,4005,66
|
|
20250210,144400,245422215,4000,4000,4000,4000,12
|
|
20250210,144300,245374215,4010,4000,4010,3990,251
|
|
20250210,144200,244372235,4000,4000,4000,4000,0
|
|
20250210,144100,244372235,4000,4000,4000,4000,807
|
|
20250210,144000,241144235,4000,4000,4000,4000,0
|
|
20250210,143900,241144235,4000,4000,4000,4000,1
|
|
20250210,143800,241140235,3995,3995,3995,3995,0
|
|
20250210,143700,241140235,3995,3995,3995,3995,0
|
|
20250210,143600,241140235,3995,3995,3995,3995,0
|
|
20250210,143500,241140235,3995,4000,4000,3990,800
|
|
20250210,143400,237945320,4000,4000,4000,4000,0
|
|
20250210,143300,237945320,4000,4005,4005,4000,916
|
|
20250210,143200,234280740,4005,4005,4005,4005,0
|
|
20250210,143100,234280740,4005,4015,4015,4005,2750
|
|
20250210,143000,223264030,4020,4025,4025,4020,270
|
|
20250210,142900,222178540,4030,4030,4030,4030,264
|
|
20250210,142800,221114620,4035,4035,4035,4035,7
|
|
20250210,142700,221086375,4035,4035,4035,4035,0
|
|
20250210,142600,221086375,4035,4035,4035,4035,1
|
|
20250210,142500,221082340,4035,4035,4035,4035,596
|
|
20250210,142400,218677480,4035,4035,4035,4035,0
|
|
20250210,142300,218677480,4035,4035,4035,4035,324
|
|
20250210,142200,217370140,4035,4040,4040,4035,1473
|
|
20250210,142100,211426535,4035,4035,4035,4035,0
|
|
20250210,142000,211426535,4035,4035,4035,4035,0
|
|
20250210,141900,211426535,4035,4035,4035,4035,0
|
|
20250210,141800,211426535,4035,4050,4050,4035,645
|
|
20250210,141700,208816445,4050,4040,4050,4040,35
|
|
20250210,141600,208675035,4050,4050,4050,4050,0
|
|
20250210,141500,208675035,4050,4050,4050,4050,0
|
|
20250210,141400,208675035,4050,4050,4050,4050,269
|
|
20250210,141300,207585585,4055,4055,4055,4055,0
|
|
20250210,141200,207585585,4055,4055,4055,4055,0
|
|
20250210,141100,207585585,4055,4055,4055,4055,40
|
|
20250210,141000,207423385,4050,4055,4055,4050,26
|
|
20250210,140900,207317960,4055,4055,4055,4055,0
|
|
20250210,140800,207317960,4055,4055,4055,4055,0
|
|
20250210,140700,207317960,4055,4055,4055,4055,0
|
|
20250210,140600,207317960,4055,4055,4055,4055,0
|
|
20250210,140500,207317960,4055,4055,4055,4055,0
|
|
20250210,140400,207317960,4055,4055,4055,4055,100
|
|
20250210,140300,206912460,4055,4055,4055,4055,18
|
|
20250210,140200,206839470,4055,4055,4055,4055,0
|
|
20250210,140100,206839470,4055,4055,4055,4055,0
|
|
20250210,140000,206839470,4055,4055,4055,4055,0
|
|
20250210,135900,206839470,4055,4055,4055,4055,0
|
|
20250210,135800,206839470,4055,4055,4055,4055,0
|
|
20250210,135700,206839470,4055,4055,4055,4055,0
|
|
20250210,135600,206839470,4055,4055,4055,4055,0
|
|
20250210,135500,206839470,4055,4055,4055,4055,102
|
|
20250210,135400,206425860,4050,4050,4050,4050,0
|
|
20250210,135300,206425860,4050,4050,4050,4050,0
|
|
20250210,135200,206425860,4050,4050,4050,4050,0
|
|
20250210,135100,206425860,4050,4050,4050,4050,1
|
|
20250210,135000,206421810,4050,4050,4050,4050,54
|
|
20250210,134900,206203110,4060,4060,4060,4060,0
|
|
20250210,134800,206203110,4060,4060,4060,4060,0
|
|
20250210,134700,206203110,4060,4060,4060,4060,0
|
|
20250210,134600,206203110,4060,4060,4060,4060,0
|
|
20250210,134500,206203110,4060,4060,4060,4060,31
|
|
20250210,134400,206077250,4060,4060,4060,4060,0
|
|
20250210,134300,206077250,4060,4060,4060,4060,0
|
|
20250210,134200,206077250,4060,4060,4060,4060,0
|
|
20250210,134100,206077250,4060,4060,4060,4060,0
|
|
20250210,134000,206077250,4060,4060,4060,4060,0
|
|
20250210,133900,206077250,4060,4060,4060,4060,0
|
|
20250210,133800,206077250,4060,4060,4060,4060,0
|
|
20250210,133700,206077250,4060,4060,4060,4060,178
|
|
20250210,133600,205354570,4060,4060,4060,4060,0
|
|
20250210,133500,205354570,4060,4060,4060,4060,3
|
|
20250210,133400,205342390,4060,4060,4060,4060,299
|
|
20250210,133300,204128450,4060,4060,4060,4060,2
|
|
20250210,133200,204120330,4060,4065,4065,4060,207
|
|
20250210,133100,203279885,4065,4045,4065,4040,1623
|
|
20250210,133000,196703950,4040,4040,4040,4040,0
|
|
20250210,132900,196703950,4040,4040,4040,4040,103
|
|
20250210,132800,196287830,4040,4040,4040,4040,9
|
|
20250210,132700,196251470,4035,4035,4035,4035,256
|
|
20250210,132600,195218510,4030,4030,4030,4030,200
|
|
20250210,132500,194412510,4015,4015,4015,4015,0
|
|
20250210,132400,194412510,4015,4015,4015,4015,0
|
|
20250210,132300,194412510,4015,4015,4015,4015,0
|
|
20250210,132200,194412510,4015,4015,4015,4015,0
|
|
20250210,132100,194412510,4015,4015,4015,4015,0
|
|
20250210,132000,194412510,4015,4015,4015,4015,0
|
|
20250210,131900,194412510,4015,4015,4015,4015,0
|
|
20250210,131800,194412510,4015,4015,4015,4015,0
|
|
20250210,131700,194412510,4015,4015,4015,4015,0
|
|
20250210,131600,194412510,4015,4025,4025,4015,500
|
|
20250210,131500,192403630,4025,4025,4025,4025,267
|
|
20250210,131400,191328955,4025,4025,4025,4025,0
|
|
20250210,131300,191328955,4025,4025,4025,4025,0
|
|
20250210,131200,191328955,4025,4025,4025,4025,0
|
|
20250210,131100,191328955,4025,4025,4025,4025,15
|
|
20250210,131000,191268580,4020,4020,4020,4020,0
|
|
20250210,130900,191268580,4020,4025,4025,4020,730
|
|
20250210,130800,188331400,4025,4025,4025,4025,10
|
|
20250210,130700,188291150,4025,4025,4025,4025,0
|
|
20250210,130600,188291150,4025,4025,4025,4025,0
|
|
20250210,130500,188291150,4025,4025,4025,4025,0
|
|
20250210,130400,188291150,4025,4025,4025,4025,82
|
|
20250210,130300,187961100,4025,4025,4025,4025,0
|
|
20250210,130200,187961100,4025,4025,4025,4025,1
|
|
20250210,130100,187957075,4025,4025,4025,4025,5
|
|
20250210,130000,187936950,4025,4025,4025,4025,10
|
|
20250210,125900,187896700,4025,4025,4025,4025,48
|
|
20250210,125800,187703500,4025,4025,4025,4025,0
|
|
20250210,125700,187703500,4025,4025,4025,4025,0
|
|
20250210,125600,187703500,4025,4025,4025,4025,24
|
|
20250210,125500,187606900,4025,4025,4025,4025,0
|
|
20250210,125400,187606900,4025,4025,4025,4025,0
|
|
20250210,125300,187606900,4025,4025,4025,4025,2
|
|
20250210,125200,187598850,4035,4030,4035,4030,2
|
|
20250210,125100,187590785,4015,4015,4015,4015,20
|
|
20250210,125000,187510485,4015,4015,4015,4015,1
|
|
20250210,124900,187506470,4015,4015,4015,4015,0
|
|
20250210,124800,187506470,4015,4025,4025,4015,1100
|
|
20250210,124700,183085860,4015,4015,4015,4015,0
|
|
20250210,124600,183085860,4015,4015,4015,4015,0
|
|
20250210,124500,183085860,4015,4015,4015,4015,0
|
|
20250210,124400,183085860,4015,4015,4015,4015,0
|
|
20250210,124300,183085860,4015,4015,4015,4015,0
|
|
20250210,124200,183085860,4015,4015,4015,4015,1
|
|
20250210,124100,183081845,4015,4015,4015,4015,200
|
|
20250210,124000,182278845,4015,4015,4015,4015,0
|
|
20250210,123900,182278845,4015,4015,4015,4015,0
|
|
20250210,123800,182278845,4015,4015,4015,4015,0
|
|
20250210,123700,182278845,4015,4015,4015,4015,0
|
|
20250210,123600,182278845,4015,4015,4015,4015,0
|
|
20250210,123500,182278845,4015,4015,4015,4015,0
|
|
20250210,123400,182278845,4015,4015,4015,4015,0
|
|
20250210,123300,182278845,4015,4015,4015,4015,0
|
|
20250210,123200,182278845,4015,4015,4015,4015,6
|
|
20250210,123100,182254755,4010,4010,4010,4010,0
|
|
20250210,123000,182254755,4010,4040,4040,4010,1500
|
|
20250210,122900,176221540,4055,4055,4055,4055,0
|
|
20250210,122800,176221540,4055,4055,4055,4055,0
|
|
20250210,122700,176221540,4055,4055,4055,4055,7
|
|
20250210,122600,176193155,4040,4040,4040,4040,0
|
|
20250210,122500,176193155,4040,4040,4040,4040,0
|
|
20250210,122400,176193155,4040,4040,4040,4040,0
|
|
20250210,122300,176193155,4040,4040,4040,4040,123
|
|
20250210,122200,175696235,4040,4040,4040,4040,0
|
|
20250210,122100,175696235,4040,4040,4040,4040,0
|
|
20250210,122000,175696235,4040,4040,4040,4040,0
|
|
20250210,121900,175696235,4040,4040,4040,4040,1
|
|
20250210,121800,175692195,4060,4060,4060,4060,171
|
|
20250210,121700,174997935,4065,4065,4065,4065,0
|
|
20250210,121600,174997935,4065,4065,4065,4065,0
|
|
20250210,121500,174997935,4065,4060,4065,4060,2
|
|
20250210,121400,174989810,4040,4040,4040,4040,0
|
|
20250210,121300,174989810,4040,4040,4040,4040,3
|
|
20250210,121200,174977690,4040,4040,4040,4040,30
|
|
20250210,121100,174856490,4040,4040,4040,4040,0
|
|
20250210,121000,174856490,4040,4040,4040,4040,143
|
|
20250210,120900,174278770,4040,4040,4040,4040,557
|
|
20250210,120800,172028490,4040,4040,4040,4040,2
|
|
20250210,120700,172020410,4055,4055,4055,4055,15
|
|
20250210,120600,171959585,4040,4040,4040,4040,0
|
|
20250210,120500,171959585,4040,4040,4040,4040,0
|
|
20250210,120400,171959585,4040,4040,4040,4040,0
|
|
20250210,120300,171959585,4040,4040,4040,4040,0
|
|
20250210,120200,171959585,4040,4040,4040,4040,0
|
|
20250210,120100,171959585,4040,4040,4040,4040,198
|
|
20250210,120000,171159665,4040,4040,4040,4040,3
|
|
20250210,115900,171147545,4045,4045,4045,4045,0
|
|
20250210,115800,171147545,4045,4045,4045,4045,0
|
|
20250210,115700,171147545,4045,4045,4045,4045,0
|
|
20250210,115600,171147545,4045,4045,4045,4045,0
|
|
20250210,115500,171147545,4045,4045,4045,4045,0
|
|
20250210,115400,171147545,4045,4045,4045,4045,235
|
|
20250210,115300,170196970,4045,4045,4045,4045,65
|
|
20250210,115200,169934045,4055,4055,4055,4055,0
|
|
20250210,115100,169934045,4055,4055,4055,4055,0
|
|
20250210,115000,169934045,4055,4055,4055,4055,1
|
|
20250210,114900,169929990,4045,4045,4045,4045,100
|
|
20250210,114800,169525490,4045,4045,4045,4045,7
|
|
20250210,114700,169497175,4065,4065,4065,4065,0
|
|
20250210,114600,169497175,4065,4065,4065,4065,0
|
|
20250210,114500,169497175,4065,4065,4065,4065,0
|
|
20250210,114400,169497175,4065,4065,4065,4065,0
|
|
20250210,114300,169497175,4065,4065,4065,4065,38
|
|
20250210,114200,169342705,4065,4065,4065,4065,0
|
|
20250210,114100,169342705,4065,4065,4065,4065,2
|
|
20250210,114000,169334575,4065,4065,4065,4065,0
|
|
20250210,113900,169334575,4065,4065,4065,4065,1
|
|
20250210,113800,169330510,4065,4065,4065,4065,0
|
|
20250210,113700,169330510,4065,4065,4065,4065,0
|
|
20250210,113600,169330510,4065,4060,4065,4060,34
|
|
20250210,113500,169192305,4040,4040,4040,4040,0
|
|
20250210,113400,169192305,4040,4040,4040,4040,0
|
|
20250210,113300,169192305,4040,4040,4040,4040,0
|
|
20250210,113200,169192305,4040,4040,4040,4040,15
|
|
20250210,113100,169131705,4065,4065,4065,4065,0
|
|
20250210,113000,169131705,4065,4065,4065,4065,0
|
|
20250210,112900,169131705,4065,4065,4065,4065,0
|
|
20250210,112800,169131705,4065,4065,4065,4065,32
|
|
20250210,112700,169001625,4065,4065,4065,4065,45
|
|
20250210,112600,168818700,4040,4040,4040,4040,0
|
|
20250210,112500,168818700,4040,4040,4040,4040,0
|
|
20250210,112400,168818700,4040,4040,4040,4040,0
|
|
20250210,112300,168818700,4040,4065,4065,4040,2
|
|
20250210,112200,168810595,4075,4075,4075,4075,2
|
|
20250210,112100,168802445,4075,4075,4075,4075,0
|
|
20250210,112000,168802445,4075,4070,4075,4070,211
|
|
20250210,111900,167943170,4070,4050,4070,4050,766
|
|
20250210,111800,164829100,4045,4045,4045,4045,54
|
|
20250210,111700,164610670,4045,4045,4045,4045,3
|
|
20250210,111600,164598535,4045,4045,4045,4045,0
|
|
20250210,111500,164598535,4045,4045,4045,4045,0
|
|
20250210,111400,164598535,4045,4045,4045,4045,44
|
|
20250210,111300,164420555,4020,4020,4020,4020,0
|
|
20250210,111200,164420555,4020,4020,4020,4020,90
|
|
20250210,111100,164058755,4055,4055,4055,4055,0
|
|
20250210,111000,164058755,4055,4055,4055,4055,0
|
|
20250210,110900,164058755,4055,4055,4055,4055,0
|
|
20250210,110800,164058755,4055,4055,4055,4055,57
|
|
20250210,110700,163827620,4045,4045,4045,4045,500
|
|
20250210,110600,161805120,4050,4050,4050,4050,21
|
|
20250210,110500,161720070,4030,4030,4030,4030,0
|
|
20250210,110400,161720070,4030,4030,4030,4030,0
|
|
20250210,110300,161720070,4030,4030,4030,4030,20
|
|
20250210,110200,161639470,4025,4025,4025,4025,0
|
|
20250210,110100,161639470,4025,4025,4025,4025,23
|
|
20250210,110000,161546895,4020,4020,4020,4020,0
|
|
20250210,105900,161546895,4020,4020,4020,4020,0
|
|
20250210,105800,161546895,4020,4020,4020,4020,100
|
|
20250210,105700,161144895,4020,4020,4020,4020,0
|
|
20250210,105600,161144895,4020,4020,4020,4020,0
|
|
20250210,105500,161144895,4020,4010,4020,4010,294
|
|
20250210,105400,159964265,4010,4010,4010,4010,0
|
|
20250210,105300,159964265,4010,4010,4010,4010,0
|
|
20250210,105200,159964265,4010,4010,4010,4010,25
|
|
20250210,105100,159864015,4015,4015,4015,4015,52
|
|
20250210,105000,159655235,4010,4010,4010,4010,0
|
|
20250210,104900,159655235,4010,4010,4010,4010,30
|
|
20250210,104800,159534935,4010,4010,4010,4010,0
|
|
20250210,104700,159534935,4010,4010,4010,4010,0
|
|
20250210,104600,159534935,4010,4010,4010,4010,0
|
|
20250210,104500,159534935,4010,4010,4010,4010,159
|
|
20250210,104400,158897345,4010,4010,4010,4010,0
|
|
20250210,104300,158897345,4010,4010,4010,4010,0
|
|
20250210,104200,158897345,4010,4010,4010,4010,0
|
|
20250210,104100,158897345,4010,4010,4010,4010,59
|
|
20250210,104000,158660755,3995,3995,3995,3995,0
|
|
20250210,103900,158660755,3995,4005,4005,3995,15
|
|
20250210,103800,158600790,4005,4005,4005,4005,0
|
|
20250210,103700,158600790,4005,4010,4010,4005,4
|
|
20250210,103600,158584755,4010,4010,4010,4010,0
|
|
20250210,103500,158584755,4010,4010,4010,4010,0
|
|
20250210,103400,158584755,4010,4010,4010,4010,208
|
|
20250210,103300,157750675,4010,4010,4010,4010,23
|
|
20250210,103200,157658445,4000,4000,4000,4000,1
|
|
20250210,103100,157654445,4000,4000,4000,4000,0
|
|
20250210,103000,157654445,4000,4000,4000,4000,0
|
|
20250210,102900,157654445,4000,4000,4000,4000,0
|
|
20250210,102800,157654445,4000,4000,4000,4000,0
|
|
20250210,102700,157654445,4000,4000,4000,4000,85
|
|
20250210,102600,157314445,4000,4000,4000,4000,0
|
|
20250210,102500,157314445,4000,4000,4000,4000,138
|
|
20250210,102400,156762445,4005,4005,4005,4005,1
|
|
20250210,102300,156758440,4005,4005,4005,4005,1
|
|
20250210,102200,156754435,4000,4000,4000,4000,0
|
|
20250210,102100,156754435,4000,4000,4000,4000,1
|
|
20250210,102000,156750435,4015,4015,4015,4015,0
|
|
20250210,101900,156750435,4015,4015,4015,4015,406
|
|
20250210,101800,155120345,4015,4015,4015,4015,95
|
|
20250210,101700,154738920,4015,4000,4020,4000,26
|
|
20250210,101600,154634675,3995,4000,4000,3995,920
|
|
20250210,101500,150955800,4000,4000,4000,4000,1454
|
|
20250210,101400,145139800,4005,4010,4015,4005,144
|
|
20250210,101300,144563005,4020,4020,4020,4020,23
|
|
20250210,101200,144470545,4025,4025,4025,4025,2
|
|
20250210,101100,144462495,4025,4025,4025,4025,0
|
|
20250210,101000,144462495,4025,4025,4025,4025,29
|
|
20250210,100900,144345770,4000,4000,4000,4000,0
|
|
20250210,100800,144345770,4000,4030,4030,4000,71
|
|
20250210,100700,144061140,4000,3995,4000,3995,2617
|
|
20250210,100600,133593845,3990,3975,3990,3975,168
|
|
20250210,100500,132924275,3975,3975,3975,3975,0
|
|
20250210,100400,132924275,3975,3975,3975,3975,100
|
|
20250210,100300,132526775,3990,3990,3990,3990,0
|
|
20250210,100200,132526775,3990,3970,3990,3960,1130
|
|
20250210,100100,128031950,3980,3975,3980,3975,422
|
|
20250210,100000,126354000,3975,3970,3975,3970,627
|
|
20250210,095900,123864210,3975,3975,3975,3975,0
|
|
20250210,095800,123864210,3975,3985,3985,3975,102
|
|
20250210,095700,123458750,3985,3960,3985,3960,51
|
|
20250210,095600,123255540,3960,3960,3960,3960,35
|
|
20250210,095500,123116940,3960,3960,3960,3960,0
|
|
20250210,095400,123116940,3960,3990,3990,3960,65
|
|
20250210,095300,122858560,3995,3975,4000,3975,1115
|
|
20250210,095200,118424560,3975,3970,3975,3945,1975
|
|
20250210,095100,110630570,3945,3970,3970,3945,1012
|
|
20250210,095000,106633755,3970,3970,3970,3970,102
|
|
20250210,094900,106228815,3970,3975,3975,3955,247
|
|
20250210,094800,105251860,3950,3965,3970,3950,1061
|
|
20250210,094700,101040605,3960,3950,3960,3950,250
|
|
20250210,094600,100052305,3950,3950,3950,3945,633
|
|
20250210,094500,97552895,3945,3955,3960,3945,1756
|
|
20250210,094400,90617570,3955,3965,3965,3955,1564
|
|
20250210,094300,84427915,3965,3965,3965,3965,0
|
|
20250210,094200,84427915,3965,3975,3975,3965,786
|
|
20250210,094100,81311275,3980,3980,3980,3980,172
|
|
20250210,094000,80626715,3980,3975,3980,3975,180
|
|
20250210,093900,79910465,3960,3965,3965,3960,430
|
|
20250210,093800,78207540,3975,3975,3975,3970,378
|
|
20250210,093700,76706565,3975,3980,3980,3975,309
|
|
20250210,093600,75476835,3980,3970,3980,3970,238
|
|
20250210,093500,74530855,3975,3975,3975,3975,60
|
|
20250210,093400,74292355,3980,3980,3985,3975,650
|
|
20250210,093300,71706505,3965,3985,3985,3965,44
|
|
20250210,093200,71531945,3985,3985,3985,3985,25
|
|
20250210,093100,71432320,3985,3985,3985,3985,0
|
|
20250210,093000,71432320,3985,3970,3985,3960,371
|
|
20250210,092900,69961650,3970,3975,3975,3970,421
|
|
20250210,092800,68289305,3985,3990,3990,3985,10
|
|
20250210,092700,68249430,4000,3995,4000,3995,255
|
|
20250210,092600,67230195,3995,3990,3995,3990,104
|
|
20250210,092500,66815215,3990,3985,3990,3985,517
|
|
20250210,092400,64754915,3985,3975,3985,3975,10
|
|
20250210,092300,64715075,3980,3980,3985,3980,36
|
|
20250210,092200,64571790,3955,3965,3965,3955,45
|
|
20250210,092100,64393705,3950,3980,3985,3950,2212
|
|
20250210,092000,55631030,3980,3985,3985,3980,525
|
|
20250210,091900,53540705,3985,4000,4000,3985,443
|
|
20250210,091800,51769530,3990,4010,4010,3990,2464
|
|
20250210,091700,41902545,4030,4035,4035,4030,26
|
|
20250210,091600,41797640,4035,4040,4040,4010,1824
|
|
20250210,091500,34479725,4040,4040,4040,4040,100
|
|
20250210,091400,34075725,4060,4060,4060,4010,2209
|
|
20250210,091300,25202270,4035,4035,4035,4035,75
|
|
20250210,091200,24899645,4035,4040,4040,4035,10
|
|
20250210,091100,24859270,4035,4015,4035,4015,1292
|
|
20250210,091000,19669665,4015,4025,4025,4015,600
|
|
20250210,090900,17258810,4050,4025,4050,4025,581
|
|
20250210,090800,14905970,4050,4050,4050,4050,150
|
|
20250210,090700,14298470,4050,4060,4060,4050,399
|
|
20250210,090600,12681325,4060,4065,4065,4060,492
|
|
20250210,090500,10683705,4060,4060,4060,4060,1
|
|
20250210,090400,10679645,4060,4065,4065,4060,70
|
|
20250210,090300,10395290,4060,4085,4085,4060,228
|
|
20250210,090200,9468860,4085,4105,4105,4085,1633
|
|
20250210,090100,2786705,4105,4120,4120,4105,524
|
|
20250210,090000,632655,4135,4135,4135,4135,153
|