768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,214500,132588845,4225,4225,4225,4225,414
|
|
20250220,214400,132588845,4225,4225,4225,4225,0
|
|
20250220,214300,132588845,4225,4225,4225,4225,0
|
|
20250220,214200,132588845,4225,4225,4225,4225,0
|
|
20250220,214100,132588845,4225,4225,4225,4225,0
|
|
20250220,214000,132588845,4225,4225,4225,4225,0
|
|
20250220,213900,132588845,4225,4225,4225,4225,0
|
|
20250220,213800,132588845,4225,4225,4225,4225,0
|
|
20250220,213700,132588845,4225,4225,4225,4225,0
|
|
20250220,213600,132588845,4225,4225,4225,4225,0
|
|
20250220,213500,132588845,4225,4225,4225,4225,0
|
|
20250220,213400,132588845,4225,4225,4225,4225,0
|
|
20250220,213300,132588845,4225,4225,4225,4225,0
|
|
20250220,213200,132588845,4225,4225,4225,4225,0
|
|
20250220,213100,132588845,4225,4225,4225,4225,0
|
|
20250220,213000,132588845,4225,4225,4225,4225,0
|
|
20250220,212900,132588845,4225,4225,4225,4225,0
|
|
20250220,212800,132588845,4225,4225,4225,4225,0
|
|
20250220,212700,132588845,4225,4225,4225,4225,0
|
|
20250220,212600,132588845,4225,4225,4225,4225,0
|
|
20250220,212500,132588845,4225,4225,4225,4225,0
|
|
20250220,212400,132588845,4225,4225,4225,4225,0
|
|
20250220,212300,132588845,4225,4225,4225,4225,0
|
|
20250220,212200,132588845,4225,4225,4225,4225,0
|
|
20250220,212100,132588845,4225,4225,4225,4225,0
|
|
20250220,212000,132588845,4225,4225,4225,4225,0
|
|
20250220,211900,132588845,4225,4225,4225,4225,0
|
|
20250220,211800,132588845,4225,4225,4225,4225,0
|
|
20250220,211700,132588845,4225,4225,4225,4225,0
|
|
20250220,211600,132588845,4225,4225,4225,4225,0
|
|
20250220,211500,132588845,4225,4225,4225,4225,414
|
|
20250220,211400,132588845,4225,4225,4225,4225,0
|
|
20250220,211300,132588845,4225,4225,4225,4225,0
|
|
20250220,211200,132588845,4225,4225,4225,4225,0
|
|
20250220,211100,132588845,4225,4225,4225,4225,0
|
|
20250220,211000,132588845,4225,4225,4225,4225,0
|
|
20250220,210900,132588845,4225,4225,4225,4225,0
|
|
20250220,210800,132588845,4225,4225,4225,4225,0
|
|
20250220,210700,132588845,4225,4225,4225,4225,0
|
|
20250220,210600,132588845,4225,4225,4225,4225,0
|
|
20250220,210500,132588845,4225,4225,4225,4225,0
|
|
20250220,210400,132588845,4225,4225,4225,4225,0
|
|
20250220,210300,132588845,4225,4225,4225,4225,0
|
|
20250220,210200,132588845,4225,4225,4225,4225,0
|
|
20250220,210100,132588845,4225,4225,4225,4225,0
|
|
20250220,210000,132588845,4225,4225,4225,4225,0
|
|
20250220,205900,132588845,4225,4225,4225,4225,0
|
|
20250220,205800,132588845,4225,4225,4225,4225,0
|
|
20250220,205700,132588845,4225,4225,4225,4225,0
|
|
20250220,205600,132588845,4225,4225,4225,4225,0
|
|
20250220,205500,132588845,4225,4225,4225,4225,0
|
|
20250220,205400,132588845,4225,4225,4225,4225,0
|
|
20250220,205300,132588845,4225,4225,4225,4225,0
|
|
20250220,205200,132588845,4225,4225,4225,4225,0
|
|
20250220,205100,132588845,4225,4225,4225,4225,0
|
|
20250220,205000,132588845,4225,4225,4225,4225,0
|
|
20250220,204900,132588845,4225,4225,4225,4225,0
|
|
20250220,204800,132588845,4225,4225,4225,4225,0
|
|
20250220,204700,132588845,4225,4225,4225,4225,0
|
|
20250220,204600,132588845,4225,4225,4225,4225,0
|
|
20250220,204500,132588845,4225,4225,4225,4225,414
|
|
20250220,204400,132588845,4225,4225,4225,4225,0
|
|
20250220,204300,132588845,4225,4225,4225,4225,0
|
|
20250220,204200,132588845,4225,4225,4225,4225,0
|
|
20250220,204100,132588845,4225,4225,4225,4225,0
|
|
20250220,204000,132588845,4225,4225,4225,4225,0
|
|
20250220,203900,132588845,4225,4225,4225,4225,0
|
|
20250220,203800,132588845,4225,4225,4225,4225,0
|
|
20250220,203700,132588845,4225,4225,4225,4225,0
|
|
20250220,203600,132588845,4225,4225,4225,4225,0
|
|
20250220,203500,132588845,4225,4225,4225,4225,0
|
|
20250220,203400,132588845,4225,4225,4225,4225,0
|
|
20250220,203300,132588845,4225,4225,4225,4225,0
|
|
20250220,203200,132588845,4225,4225,4225,4225,0
|
|
20250220,203100,132588845,4225,4225,4225,4225,0
|
|
20250220,203000,132588845,4225,4225,4225,4225,0
|
|
20250220,202900,132588845,4225,4225,4225,4225,0
|
|
20250220,202800,132588845,4225,4225,4225,4225,0
|
|
20250220,202700,132588845,4225,4225,4225,4225,0
|
|
20250220,202600,132588845,4225,4225,4225,4225,0
|
|
20250220,202500,132588845,4225,4225,4225,4225,0
|
|
20250220,202400,132588845,4225,4225,4225,4225,0
|
|
20250220,202300,132588845,4225,4225,4225,4225,0
|
|
20250220,202200,132588845,4225,4225,4225,4225,0
|
|
20250220,202100,132588845,4225,4225,4225,4225,0
|
|
20250220,202000,132588845,4225,4225,4225,4225,0
|
|
20250220,201900,132588845,4225,4225,4225,4225,0
|
|
20250220,201800,132588845,4225,4225,4225,4225,0
|
|
20250220,201700,132588845,4225,4225,4225,4225,0
|
|
20250220,201600,132588845,4225,4225,4225,4225,0
|
|
20250220,201500,132588845,4225,4225,4225,4225,414
|
|
20250220,201400,132588845,4225,4225,4225,4225,0
|
|
20250220,201300,132588845,4225,4225,4225,4225,0
|
|
20250220,201200,132588845,4225,4225,4225,4225,0
|
|
20250220,201100,132588845,4225,4225,4225,4225,0
|
|
20250220,201000,132588845,4225,4225,4225,4225,0
|
|
20250220,200900,132588845,4225,4225,4225,4225,0
|
|
20250220,200800,132588845,4225,4225,4225,4225,0
|
|
20250220,200700,132588845,4225,4225,4225,4225,0
|
|
20250220,200600,132588845,4225,4225,4225,4225,0
|
|
20250220,200500,132588845,4225,4225,4225,4225,0
|
|
20250220,200400,132588845,4225,4225,4225,4225,0
|
|
20250220,200300,132588845,4225,4225,4225,4225,0
|
|
20250220,200200,132588845,4225,4225,4225,4225,0
|
|
20250220,200100,132588845,4225,4225,4225,4225,0
|
|
20250220,200000,132588845,4225,4225,4225,4225,0
|
|
20250220,195900,132588845,4225,4225,4225,4225,0
|
|
20250220,195800,132588845,4225,4225,4225,4225,0
|
|
20250220,195700,132588845,4225,4225,4225,4225,0
|
|
20250220,195600,132588845,4225,4225,4225,4225,0
|
|
20250220,195500,132588845,4225,4225,4225,4225,0
|
|
20250220,195400,132588845,4225,4225,4225,4225,0
|
|
20250220,195300,132588845,4225,4225,4225,4225,0
|
|
20250220,195200,132588845,4225,4225,4225,4225,0
|
|
20250220,195100,132588845,4225,4225,4225,4225,0
|
|
20250220,195000,132588845,4225,4225,4225,4225,0
|
|
20250220,194900,132588845,4225,4225,4225,4225,0
|
|
20250220,194800,132588845,4225,4225,4225,4225,0
|
|
20250220,194700,132588845,4225,4225,4225,4225,0
|
|
20250220,194600,132588845,4225,4225,4225,4225,0
|
|
20250220,194500,132588845,4225,4225,4225,4225,414
|
|
20250220,194400,132588845,4225,4225,4225,4225,0
|
|
20250220,194300,132588845,4225,4225,4225,4225,0
|
|
20250220,194200,132588845,4225,4225,4225,4225,0
|
|
20250220,194100,132588845,4225,4225,4225,4225,0
|
|
20250220,194000,132588845,4225,4225,4225,4225,0
|
|
20250220,193900,132588845,4225,4225,4225,4225,0
|
|
20250220,193800,132588845,4225,4225,4225,4225,0
|
|
20250220,193700,132588845,4225,4225,4225,4225,0
|
|
20250220,193600,132588845,4225,4225,4225,4225,0
|
|
20250220,193500,132588845,4225,4225,4225,4225,0
|
|
20250220,193400,132588845,4225,4225,4225,4225,0
|
|
20250220,193300,132588845,4225,4225,4225,4225,0
|
|
20250220,193200,132588845,4225,4225,4225,4225,0
|
|
20250220,193100,132588845,4225,4225,4225,4225,0
|
|
20250220,193000,132588845,4225,4225,4225,4225,0
|
|
20250220,192900,132588845,4225,4225,4225,4225,0
|
|
20250220,192800,132588845,4225,4225,4225,4225,0
|
|
20250220,192700,132588845,4225,4225,4225,4225,0
|
|
20250220,192600,132588845,4225,4225,4225,4225,0
|
|
20250220,192500,132588845,4225,4225,4225,4225,0
|
|
20250220,192400,132588845,4225,4225,4225,4225,0
|
|
20250220,192300,132588845,4225,4225,4225,4225,0
|
|
20250220,192200,132588845,4225,4225,4225,4225,0
|
|
20250220,192100,132588845,4225,4225,4225,4225,0
|
|
20250220,192000,132588845,4225,4225,4225,4225,0
|
|
20250220,191900,132588845,4225,4225,4225,4225,0
|
|
20250220,191800,132588845,4225,4225,4225,4225,0
|
|
20250220,191700,132588845,4225,4225,4225,4225,0
|
|
20250220,191600,132588845,4225,4225,4225,4225,0
|
|
20250220,191500,132588845,4225,4225,4225,4225,414
|
|
20250220,191400,132588845,4225,4225,4225,4225,0
|
|
20250220,191300,132588845,4225,4225,4225,4225,0
|
|
20250220,191200,132588845,4225,4225,4225,4225,0
|
|
20250220,191100,132588845,4225,4225,4225,4225,0
|
|
20250220,191000,132588845,4225,4225,4225,4225,0
|
|
20250220,190900,132588845,4225,4225,4225,4225,0
|
|
20250220,190800,132588845,4225,4225,4225,4225,0
|
|
20250220,190700,132588845,4225,4225,4225,4225,0
|
|
20250220,190600,132588845,4225,4225,4225,4225,0
|
|
20250220,190500,132588845,4225,4225,4225,4225,0
|
|
20250220,190400,132588845,4225,4225,4225,4225,0
|
|
20250220,190300,132588845,4225,4225,4225,4225,0
|
|
20250220,190200,132588845,4225,4225,4225,4225,0
|
|
20250220,190100,132588845,4225,4225,4225,4225,0
|
|
20250220,190000,132588845,4225,4225,4225,4225,0
|
|
20250220,185900,132588845,4225,4225,4225,4225,0
|
|
20250220,185800,132588845,4225,4225,4225,4225,0
|
|
20250220,185700,132588845,4225,4225,4225,4225,0
|
|
20250220,185600,132588845,4225,4225,4225,4225,0
|
|
20250220,185500,132588845,4225,4225,4225,4225,0
|
|
20250220,185400,132588845,4225,4225,4225,4225,0
|
|
20250220,185300,132588845,4225,4225,4225,4225,0
|
|
20250220,185200,132588845,4225,4225,4225,4225,0
|
|
20250220,185100,132588845,4225,4225,4225,4225,0
|
|
20250220,185000,132588845,4225,4225,4225,4225,0
|
|
20250220,184900,132588845,4225,4225,4225,4225,0
|
|
20250220,184800,132588845,4225,4225,4225,4225,0
|
|
20250220,184700,132588845,4225,4225,4225,4225,0
|
|
20250220,184600,132588845,4225,4225,4225,4225,0
|
|
20250220,184500,132588845,4225,4225,4225,4225,414
|
|
20250220,184400,132588845,4225,4225,4225,4225,0
|
|
20250220,184300,132588845,4225,4225,4225,4225,0
|
|
20250220,184200,132588845,4225,4225,4225,4225,0
|
|
20250220,184100,132588845,4225,4225,4225,4225,0
|
|
20250220,184000,132588845,4225,4225,4225,4225,0
|
|
20250220,183900,132588845,4225,4225,4225,4225,0
|
|
20250220,183800,132588845,4225,4225,4225,4225,0
|
|
20250220,183700,132588845,4225,4225,4225,4225,0
|
|
20250220,183600,132588845,4225,4225,4225,4225,0
|
|
20250220,183500,132588845,4225,4225,4225,4225,0
|
|
20250220,183400,132588845,4225,4225,4225,4225,0
|
|
20250220,183300,132588845,4225,4225,4225,4225,0
|
|
20250220,183200,132588845,4225,4225,4225,4225,0
|
|
20250220,183100,132588845,4225,4225,4225,4225,0
|
|
20250220,183000,132588845,4225,4225,4225,4225,0
|
|
20250220,182900,132588845,4225,4225,4225,4225,0
|
|
20250220,182800,132588845,4225,4225,4225,4225,0
|
|
20250220,182700,132588845,4225,4225,4225,4225,0
|
|
20250220,182600,132588845,4225,4225,4225,4225,0
|
|
20250220,182500,132588845,4225,4225,4225,4225,0
|
|
20250220,182400,132588845,4225,4225,4225,4225,0
|
|
20250220,182300,132588845,4225,4225,4225,4225,0
|
|
20250220,182200,132588845,4225,4225,4225,4225,0
|
|
20250220,182100,132588845,4225,4225,4225,4225,0
|
|
20250220,182000,132588845,4225,4225,4225,4225,0
|
|
20250220,181900,132588845,4225,4225,4225,4225,0
|
|
20250220,181800,132588845,4225,4225,4225,4225,0
|
|
20250220,181700,132588845,4225,4225,4225,4225,0
|
|
20250220,181600,132588845,4225,4225,4225,4225,0
|
|
20250220,181500,132588845,4225,4225,4225,4225,414
|
|
20250220,181400,132588845,4225,4225,4225,4225,0
|
|
20250220,181300,132588845,4225,4225,4225,4225,0
|
|
20250220,181200,132588845,4225,4225,4225,4225,0
|
|
20250220,181100,132588845,4225,4225,4225,4225,0
|
|
20250220,181000,132588845,4225,4225,4225,4225,0
|
|
20250220,180900,132588845,4225,4225,4225,4225,0
|
|
20250220,180800,132588845,4225,4225,4225,4225,0
|
|
20250220,180700,132588845,4225,4225,4225,4225,0
|
|
20250220,180600,132588845,4225,4225,4225,4225,0
|
|
20250220,180500,132588845,4225,4225,4225,4225,0
|
|
20250220,180400,132588845,4225,4225,4225,4225,0
|
|
20250220,180300,132588845,4225,4225,4225,4225,0
|
|
20250220,180200,132588845,4225,4225,4225,4225,0
|
|
20250220,180100,132588845,4225,4225,4225,4225,0
|
|
20250220,180000,132588845,4225,4225,4225,4225,0
|
|
20250220,175900,132588845,4225,4225,4225,4225,0
|
|
20250220,175800,132588845,4225,4225,4225,4225,0
|
|
20250220,175700,132588845,4225,4225,4225,4225,0
|
|
20250220,175600,132588845,4225,4225,4225,4225,0
|
|
20250220,175500,132588845,4225,4225,4225,4225,0
|
|
20250220,175400,132588845,4225,4225,4225,4225,0
|
|
20250220,175300,132588845,4225,4225,4225,4225,0
|
|
20250220,175200,132588845,4225,4225,4225,4225,0
|
|
20250220,175100,132588845,4225,4225,4225,4225,0
|
|
20250220,175000,132588845,4225,4225,4225,4225,0
|
|
20250220,174900,132588845,4225,4225,4225,4225,0
|
|
20250220,174800,132588845,4225,4225,4225,4225,0
|
|
20250220,174700,132588845,4225,4225,4225,4225,0
|
|
20250220,174600,132588845,4225,4225,4225,4225,0
|
|
20250220,174500,132588845,4225,4225,4225,4225,414
|
|
20250220,174400,132588845,4225,4225,4225,4225,0
|
|
20250220,174300,132588845,4225,4225,4225,4225,0
|
|
20250220,174200,132588845,4225,4225,4225,4225,0
|
|
20250220,174100,132588845,4225,4225,4225,4225,0
|
|
20250220,174000,132588845,4225,4225,4225,4225,0
|
|
20250220,173900,132588845,4225,4225,4225,4225,0
|
|
20250220,173800,132588845,4225,4225,4225,4225,0
|
|
20250220,173700,132588845,4225,4225,4225,4225,0
|
|
20250220,173600,132588845,4225,4225,4225,4225,0
|
|
20250220,173500,132588845,4225,4225,4225,4225,0
|
|
20250220,173400,132588845,4225,4225,4225,4225,0
|
|
20250220,173300,132588845,4225,4225,4225,4225,0
|
|
20250220,173200,132588845,4225,4225,4225,4225,0
|
|
20250220,173100,132588845,4225,4225,4225,4225,0
|
|
20250220,173000,132588845,4225,4225,4225,4225,0
|
|
20250220,172900,132588845,4225,4225,4225,4225,0
|
|
20250220,172800,132588845,4225,4225,4225,4225,0
|
|
20250220,172700,132588845,4225,4225,4225,4225,0
|
|
20250220,172600,132588845,4225,4225,4225,4225,0
|
|
20250220,172500,132588845,4225,4225,4225,4225,0
|
|
20250220,172400,132588845,4225,4225,4225,4225,0
|
|
20250220,172300,132588845,4225,4225,4225,4225,0
|
|
20250220,172200,132588845,4225,4225,4225,4225,0
|
|
20250220,172100,132588845,4225,4225,4225,4225,0
|
|
20250220,172000,132588845,4225,4225,4225,4225,0
|
|
20250220,171900,132588845,4225,4225,4225,4225,0
|
|
20250220,171800,132588845,4225,4225,4225,4225,0
|
|
20250220,171700,132588845,4225,4225,4225,4225,0
|
|
20250220,171600,132588845,4225,4225,4225,4225,0
|
|
20250220,171500,132588845,4225,4225,4225,4225,414
|
|
20250220,171400,132588845,4225,4225,4225,4225,0
|
|
20250220,171300,132588845,4225,4225,4225,4225,0
|
|
20250220,171200,132588845,4225,4225,4225,4225,0
|
|
20250220,171100,132588845,4225,4225,4225,4225,0
|
|
20250220,171000,132588845,4225,4225,4225,4225,0
|
|
20250220,170900,132588845,4225,4225,4225,4225,0
|
|
20250220,170800,132588845,4225,4225,4225,4225,0
|
|
20250220,170700,132588845,4225,4225,4225,4225,0
|
|
20250220,170600,132588845,4225,4225,4225,4225,0
|
|
20250220,170500,132588845,4225,4225,4225,4225,0
|
|
20250220,170400,132588845,4225,4225,4225,4225,0
|
|
20250220,170300,132588845,4225,4225,4225,4225,0
|
|
20250220,170200,132588845,4225,4225,4225,4225,0
|
|
20250220,170100,132588845,4225,4225,4225,4225,0
|
|
20250220,170000,132588845,4225,4225,4225,4225,0
|
|
20250220,165900,132588845,4225,4225,4225,4225,0
|
|
20250220,165800,132588845,4225,4225,4225,4225,0
|
|
20250220,165700,132588845,4225,4225,4225,4225,0
|
|
20250220,165600,132588845,4225,4225,4225,4225,0
|
|
20250220,165500,132588845,4225,4225,4225,4225,0
|
|
20250220,165400,132588845,4225,4225,4225,4225,0
|
|
20250220,165300,132588845,4225,4225,4225,4225,0
|
|
20250220,165200,132588845,4225,4225,4225,4225,0
|
|
20250220,165100,132588845,4225,4225,4225,4225,0
|
|
20250220,165000,132588845,4225,4225,4225,4225,0
|
|
20250220,164900,132588845,4225,4225,4225,4225,0
|
|
20250220,164800,132588845,4225,4225,4225,4225,0
|
|
20250220,164700,132588845,4225,4225,4225,4225,0
|
|
20250220,164600,132588845,4225,4225,4225,4225,0
|
|
20250220,164500,132588845,4225,4225,4225,4225,414
|
|
20250220,164400,132588845,4225,4225,4225,4225,0
|
|
20250220,164300,132588845,4225,4225,4225,4225,0
|
|
20250220,164200,132588845,4225,4225,4225,4225,0
|
|
20250220,164100,132588845,4225,4225,4225,4225,0
|
|
20250220,164000,132588845,4225,4225,4225,4225,0
|
|
20250220,163900,132588845,4225,4225,4225,4225,0
|
|
20250220,163800,132588845,4225,4225,4225,4225,0
|
|
20250220,163700,132588845,4225,4225,4225,4225,0
|
|
20250220,163600,132588845,4225,4225,4225,4225,0
|
|
20250220,163500,132588845,4225,4225,4225,4225,0
|
|
20250220,163400,132588845,4225,4225,4225,4225,0
|
|
20250220,163300,132588845,4225,4225,4225,4225,0
|
|
20250220,163200,132588845,4225,4225,4225,4225,0
|
|
20250220,163100,132588845,4225,4225,4225,4225,0
|
|
20250220,163000,132588845,4225,4225,4225,4225,0
|
|
20250220,162900,132588845,4225,4225,4225,4225,0
|
|
20250220,162800,132588845,4225,4225,4225,4225,0
|
|
20250220,162700,132588845,4225,4225,4225,4225,0
|
|
20250220,162600,132588845,4225,4225,4225,4225,0
|
|
20250220,162500,132588845,4225,4225,4225,4225,0
|
|
20250220,162400,132588845,4225,4225,4225,4225,0
|
|
20250220,162300,132588845,4225,4225,4225,4225,0
|
|
20250220,162200,132588845,4225,4225,4225,4225,0
|
|
20250220,162100,132588845,4225,4225,4225,4225,0
|
|
20250220,162000,132588845,4225,4225,4225,4225,0
|
|
20250220,161900,132588845,4225,4225,4225,4225,0
|
|
20250220,161800,132588845,4225,4225,4225,4225,0
|
|
20250220,161700,132588845,4225,4225,4225,4225,0
|
|
20250220,161600,132588845,4225,4225,4225,4225,0
|
|
20250220,161500,132588845,4225,4225,4225,4225,414
|
|
20250220,161400,132588845,4225,4225,4225,4225,0
|
|
20250220,161300,132588845,4225,4225,4225,4225,0
|
|
20250220,161200,132588845,4225,4225,4225,4225,0
|
|
20250220,161100,132588845,4225,4225,4225,4225,0
|
|
20250220,161000,132588845,4225,4225,4225,4225,0
|
|
20250220,160900,132588845,4225,4225,4225,4225,0
|
|
20250220,160800,132588845,4225,4225,4225,4225,0
|
|
20250220,160700,132588845,4225,4225,4225,4225,0
|
|
20250220,160600,132588845,4225,4225,4225,4225,0
|
|
20250220,160500,132588845,4225,4225,4225,4225,0
|
|
20250220,160400,132588845,4225,4225,4225,4225,0
|
|
20250220,160300,132588845,4225,4225,4225,4225,0
|
|
20250220,160200,132588845,4225,4225,4225,4225,0
|
|
20250220,160100,132588845,4225,4225,4225,4225,0
|
|
20250220,160000,132588845,4225,4225,4225,4225,0
|
|
20250220,155900,132588845,4225,4225,4225,4225,0
|
|
20250220,155800,132588845,4225,4225,4225,4225,0
|
|
20250220,155700,132588845,4225,4225,4225,4225,0
|
|
20250220,155600,132588845,4225,4225,4225,4225,0
|
|
20250220,155500,132588845,4225,4225,4225,4225,0
|
|
20250220,155400,132588845,4225,4225,4225,4225,0
|
|
20250220,155300,132588845,4225,4225,4225,4225,0
|
|
20250220,155200,132588845,4225,4225,4225,4225,0
|
|
20250220,155100,132588845,4225,4225,4225,4225,0
|
|
20250220,155000,132588845,4225,4225,4225,4225,0
|
|
20250220,154900,132588845,4225,4225,4225,4225,0
|
|
20250220,154800,132588845,4225,4225,4225,4225,0
|
|
20250220,154700,132588845,4225,4225,4225,4225,0
|
|
20250220,154600,132588845,4225,4225,4225,4225,0
|
|
20250220,154500,132588845,4225,4225,4225,4225,414
|
|
20250220,154400,132588845,4225,4225,4225,4225,0
|
|
20250220,154300,132588845,4225,4225,4225,4225,0
|
|
20250220,154200,132588845,4225,4225,4225,4225,0
|
|
20250220,154100,132588845,4225,4225,4225,4225,0
|
|
20250220,154000,132588845,4225,4225,4225,4225,0
|
|
20250220,153900,132588845,4225,4225,4225,4225,0
|
|
20250220,153800,132588845,4225,4225,4225,4225,0
|
|
20250220,153700,132588845,4225,4225,4225,4225,0
|
|
20250220,153600,132588845,4225,4225,4225,4225,0
|
|
20250220,153500,132588845,4225,4225,4225,4225,0
|
|
20250220,153400,132588845,4225,4225,4225,4225,0
|
|
20250220,153300,132588845,4225,4225,4225,4225,0
|
|
20250220,153200,132588845,4225,4225,4225,4225,0
|
|
20250220,153100,132588845,4225,4225,4225,4225,0
|
|
20250220,153000,132588845,4225,4225,4225,4225,414
|
|
20250220,152900,130839695,4155,4155,4155,4155,0
|
|
20250220,152800,130839695,4155,4155,4155,4155,0
|
|
20250220,152700,130839695,4155,4155,4155,4155,0
|
|
20250220,152600,130839695,4155,4155,4155,4155,0
|
|
20250220,152500,130839695,4155,4155,4155,4155,0
|
|
20250220,152400,130839695,4155,4155,4155,4155,0
|
|
20250220,152300,130839695,4155,4155,4155,4155,0
|
|
20250220,152200,130839695,4155,4155,4155,4155,0
|
|
20250220,152100,130839695,4155,4155,4155,4155,0
|
|
20250220,152000,130839695,4155,4155,4155,4155,0
|
|
20250220,151900,130839695,4155,4175,4175,4155,117
|
|
20250220,151800,130353020,4180,4200,4200,4180,1013
|
|
20250220,151700,126109305,4200,4200,4200,4200,0
|
|
20250220,151600,126109305,4200,4200,4200,4200,0
|
|
20250220,151500,126109305,4200,4190,4200,4190,273
|
|
20250220,151400,124965135,4195,4195,4195,4195,0
|
|
20250220,151300,124965135,4195,4195,4195,4195,2
|
|
20250220,151200,124956745,4195,4195,4195,4195,0
|
|
20250220,151100,124956745,4195,4195,4195,4195,0
|
|
20250220,151000,124956745,4195,4200,4200,4195,33
|
|
20250220,150900,124818265,4200,4205,4205,4200,172
|
|
20250220,150800,124095785,4200,4200,4200,4200,90
|
|
20250220,150700,123717785,4200,4200,4200,4200,0
|
|
20250220,150600,123717785,4200,4200,4200,4200,15
|
|
20250220,150500,123654785,4200,4215,4215,4200,42
|
|
20250220,150400,123478355,4200,4200,4200,4200,0
|
|
20250220,150300,123478355,4200,4200,4200,4200,0
|
|
20250220,150200,123478355,4200,4200,4200,4200,0
|
|
20250220,150100,123478355,4200,4200,4200,4200,0
|
|
20250220,150000,123478355,4200,4200,4200,4200,0
|
|
20250220,145900,123478355,4200,4200,4200,4200,0
|
|
20250220,145800,123478355,4200,4200,4200,4200,0
|
|
20250220,145700,123478355,4200,4200,4200,4200,0
|
|
20250220,145600,123478355,4200,4200,4200,4200,0
|
|
20250220,145500,123478355,4200,4200,4200,4200,0
|
|
20250220,145400,123478355,4200,4200,4200,4200,0
|
|
20250220,145300,123478355,4200,4200,4200,4200,0
|
|
20250220,145200,123478355,4200,4200,4200,4200,90
|
|
20250220,145100,123100355,4200,4200,4200,4200,0
|
|
20250220,145000,123100355,4200,4200,4200,4200,0
|
|
20250220,144900,123100355,4200,4200,4200,4200,0
|
|
20250220,144800,123100355,4200,4200,4200,4200,0
|
|
20250220,144700,123100355,4200,4200,4200,4200,0
|
|
20250220,144600,123100355,4200,4200,4200,4200,0
|
|
20250220,144500,123100355,4200,4200,4200,4200,0
|
|
20250220,144400,123100355,4200,4200,4200,4200,60
|
|
20250220,144300,122848355,4200,4200,4200,4200,18
|
|
20250220,144200,122772755,4200,4200,4200,4200,0
|
|
20250220,144100,122772755,4200,4200,4200,4200,0
|
|
20250220,144000,122772755,4200,4200,4200,4200,0
|
|
20250220,143900,122772755,4200,4200,4200,4200,1
|
|
20250220,143800,122768555,4195,4195,4195,4195,0
|
|
20250220,143700,122768555,4195,4195,4195,4195,0
|
|
20250220,143600,122768555,4195,4195,4195,4195,515
|
|
20250220,143500,120608130,4195,4195,4195,4195,0
|
|
20250220,143400,120608130,4195,4195,4195,4195,59
|
|
20250220,143300,120360625,4195,4195,4195,4195,102
|
|
20250220,143200,119932735,4185,4185,4185,4185,0
|
|
20250220,143100,119932735,4185,4185,4185,4185,0
|
|
20250220,143000,119932735,4185,4185,4185,4185,0
|
|
20250220,142900,119932735,4185,4185,4185,4185,0
|
|
20250220,142800,119932735,4185,4185,4185,4185,1
|
|
20250220,142700,119928550,4180,4180,4180,4180,0
|
|
20250220,142600,119928550,4180,4180,4180,4180,0
|
|
20250220,142500,119928550,4180,4180,4180,4180,0
|
|
20250220,142400,119928550,4180,4180,4180,4180,0
|
|
20250220,142300,119928550,4180,4195,4195,4180,32
|
|
20250220,142200,119794700,4190,4200,4200,4190,705
|
|
20250220,142100,116838025,4200,4200,4200,4200,28
|
|
20250220,142000,116720425,4240,4240,4240,4240,0
|
|
20250220,141900,116720425,4240,4240,4240,4240,0
|
|
20250220,141800,116720425,4240,4240,4240,4240,0
|
|
20250220,141700,116720425,4240,4240,4240,4240,0
|
|
20250220,141600,116720425,4240,4235,4240,4235,28
|
|
20250220,141500,116601820,4200,4205,4205,4200,260
|
|
20250220,141400,115508855,4250,4250,4250,4250,0
|
|
20250220,141300,115508855,4250,4250,4250,4250,0
|
|
20250220,141200,115508855,4250,4250,4250,4250,0
|
|
20250220,141100,115508855,4250,4250,4250,4250,0
|
|
20250220,141000,115508855,4250,4235,4250,4235,1000
|
|
20250220,140900,111263845,4230,4230,4230,4230,3
|
|
20250220,140800,111251155,4230,4225,4230,4225,2
|
|
20250220,140700,111242700,4200,4200,4200,4200,5
|
|
20250220,140600,111221700,4195,4195,4195,4195,0
|
|
20250220,140500,111221700,4195,4195,4195,4195,1
|
|
20250220,140400,111217505,4230,4230,4230,4230,0
|
|
20250220,140300,111217505,4230,4230,4230,4230,0
|
|
20250220,140200,111217505,4230,4235,4235,4230,31
|
|
20250220,140100,111086250,4230,4230,4230,4230,0
|
|
20250220,140000,111086250,4230,4230,4235,4230,61
|
|
20250220,135900,110828100,4230,4230,4230,4230,63
|
|
20250220,135800,110561610,4225,4225,4225,4225,0
|
|
20250220,135700,110561610,4225,4195,4225,4195,2
|
|
20250220,135600,110553190,4230,4230,4230,4230,0
|
|
20250220,135500,110553190,4230,4230,4230,4230,0
|
|
20250220,135400,110553190,4230,4230,4230,4230,0
|
|
20250220,135300,110553190,4230,4230,4230,4230,0
|
|
20250220,135200,110553190,4230,4230,4230,4230,1
|
|
20250220,135100,110548960,4230,4230,4230,4230,0
|
|
20250220,135000,110548960,4230,4230,4230,4230,0
|
|
20250220,134900,110548960,4230,4230,4230,4230,0
|
|
20250220,134800,110548960,4230,4230,4230,4230,0
|
|
20250220,134700,110548960,4230,4230,4230,4230,0
|
|
20250220,134600,110548960,4230,4200,4230,4195,226
|
|
20250220,134500,109599755,4200,4205,4205,4200,82
|
|
20250220,134400,109254965,4235,4235,4235,4235,0
|
|
20250220,134300,109254965,4235,4235,4235,4235,0
|
|
20250220,134200,109254965,4235,4235,4235,4235,0
|
|
20250220,134100,109254965,4235,4235,4235,4235,9
|
|
20250220,134000,109216850,4240,4240,4240,4240,0
|
|
20250220,133900,109216850,4240,4240,4240,4240,0
|
|
20250220,133800,109216850,4240,4240,4240,4240,0
|
|
20250220,133700,109216850,4240,4235,4240,4235,500
|
|
20250220,133600,107096980,4240,4240,4240,4240,0
|
|
20250220,133500,107096980,4240,4240,4240,4240,0
|
|
20250220,133400,107096980,4240,4235,4240,4235,40
|
|
20250220,133300,106927435,4205,4205,4205,4205,27
|
|
20250220,133200,106813900,4205,4205,4205,4205,50
|
|
20250220,133100,106603650,4205,4205,4205,4205,0
|
|
20250220,133000,106603650,4205,4205,4205,4205,1
|
|
20250220,132900,106599445,4205,4205,4205,4195,1096
|
|
20250220,132800,101991725,4200,4200,4200,4200,487
|
|
20250220,132700,99946325,4205,4235,4235,4205,1519
|
|
20250220,132600,93557640,4235,4235,4235,4235,0
|
|
20250220,132500,93557640,4235,4235,4235,4235,0
|
|
20250220,132400,93557640,4235,4235,4235,4235,14
|
|
20250220,132300,93498350,4210,4210,4210,4210,0
|
|
20250220,132200,93498350,4210,4210,4210,4210,0
|
|
20250220,132100,93498350,4210,4210,4210,4210,0
|
|
20250220,132000,93498350,4210,4210,4210,4210,1
|
|
20250220,131900,93494140,4205,4205,4205,4205,0
|
|
20250220,131800,93494140,4205,4205,4205,4205,57
|
|
20250220,131700,93254455,4205,4205,4205,4200,1609
|
|
20250220,131600,86493465,4210,4225,4225,4210,1194
|
|
20250220,131500,81455920,4230,4230,4230,4230,0
|
|
20250220,131400,81455920,4230,4230,4230,4230,0
|
|
20250220,131300,81455920,4230,4240,4240,4230,565
|
|
20250220,131200,79063705,4240,4240,4240,4240,38
|
|
20250220,131100,78902585,4245,4245,4245,4245,0
|
|
20250220,131000,78902585,4245,4245,4245,4245,0
|
|
20250220,130900,78902585,4245,4245,4245,4245,0
|
|
20250220,130800,78902585,4245,4245,4245,4245,0
|
|
20250220,130700,78902585,4245,4245,4245,4245,0
|
|
20250220,130600,78902585,4245,4245,4245,4245,0
|
|
20250220,130500,78902585,4245,4245,4245,4245,0
|
|
20250220,130400,78902585,4245,4245,4245,4245,157
|
|
20250220,130300,78236120,4245,4245,4245,4245,1
|
|
20250220,130200,78231875,4250,4250,4250,4250,0
|
|
20250220,130100,78231875,4250,4250,4250,4250,0
|
|
20250220,130000,78231875,4250,4250,4250,4250,146
|
|
20250220,125900,77611375,4250,4250,4250,4250,0
|
|
20250220,125800,77611375,4250,4250,4250,4250,0
|
|
20250220,125700,77611375,4250,4250,4250,4250,100
|
|
20250220,125600,77186375,4250,4250,4250,4250,0
|
|
20250220,125500,77186375,4250,4250,4250,4250,0
|
|
20250220,125400,77186375,4250,4250,4250,4250,23
|
|
20250220,125300,77088625,4250,4250,4250,4250,207
|
|
20250220,125200,76208875,4255,4255,4255,4255,0
|
|
20250220,125100,76208875,4255,4255,4255,4255,137
|
|
20250220,125000,75625940,4260,4260,4260,4260,0
|
|
20250220,124900,75625940,4260,4260,4260,4260,0
|
|
20250220,124800,75625940,4260,4260,4260,4260,0
|
|
20250220,124700,75625940,4260,4270,4270,4260,649
|
|
20250220,124600,72859350,4275,4275,4275,4275,0
|
|
20250220,124500,72859350,4275,4275,4275,4275,0
|
|
20250220,124400,72859350,4275,4275,4275,4275,0
|
|
20250220,124300,72859350,4275,4275,4275,4275,0
|
|
20250220,124200,72859350,4275,4275,4275,4275,0
|
|
20250220,124100,72859350,4275,4275,4275,4275,0
|
|
20250220,124000,72859350,4275,4275,4275,4275,0
|
|
20250220,123900,72859350,4275,4275,4275,4275,0
|
|
20250220,123800,72859350,4275,4275,4275,4275,0
|
|
20250220,123700,72859350,4275,4275,4275,4275,0
|
|
20250220,123600,72859350,4275,4275,4275,4275,0
|
|
20250220,123500,72859350,4275,4275,4275,4275,0
|
|
20250220,123400,72859350,4275,4275,4275,4275,0
|
|
20250220,123300,72859350,4275,4275,4275,4275,0
|
|
20250220,123200,72859350,4275,4275,4275,4275,0
|
|
20250220,123100,72859350,4275,4275,4275,4275,15
|
|
20250220,123000,72795225,4280,4280,4280,4280,161
|
|
20250220,122900,72106145,4290,4290,4290,4290,0
|
|
20250220,122800,72106145,4290,4290,4290,4290,50
|
|
20250220,122700,71891645,4290,4290,4290,4290,0
|
|
20250220,122600,71891645,4290,4290,4290,4290,50
|
|
20250220,122500,71677145,4280,4280,4280,4280,0
|
|
20250220,122400,71677145,4280,4280,4280,4280,0
|
|
20250220,122300,71677145,4280,4280,4280,4280,0
|
|
20250220,122200,71677145,4280,4280,4280,4280,0
|
|
20250220,122100,71677145,4280,4285,4285,4280,11
|
|
20250220,122000,71630060,4285,4285,4285,4285,0
|
|
20250220,121900,71630060,4285,4285,4285,4285,0
|
|
20250220,121800,71630060,4285,4285,4285,4285,0
|
|
20250220,121700,71630060,4285,4285,4285,4285,103
|
|
20250220,121600,71188705,4285,4285,4285,4285,50
|
|
20250220,121500,70974455,4285,4285,4285,4285,20
|
|
20250220,121400,70888755,4285,4285,4285,4285,10
|
|
20250220,121300,70845905,4290,4290,4290,4290,0
|
|
20250220,121200,70845905,4290,4280,4290,4280,26
|
|
20250220,121100,70734465,4275,4275,4275,4275,1
|
|
20250220,121000,70730190,4275,4275,4275,4275,0
|
|
20250220,120900,70730190,4275,4275,4275,4275,0
|
|
20250220,120800,70730190,4275,4275,4275,4275,8
|
|
20250220,120700,70695990,4275,4275,4275,4275,0
|
|
20250220,120600,70695990,4275,4275,4275,4275,0
|
|
20250220,120500,70695990,4275,4275,4275,4275,0
|
|
20250220,120400,70695990,4275,4275,4275,4275,0
|
|
20250220,120300,70695990,4275,4275,4275,4275,0
|
|
20250220,120200,70695990,4275,4275,4275,4275,0
|
|
20250220,120100,70695990,4275,4275,4275,4275,0
|
|
20250220,120000,70695990,4275,4275,4275,4275,0
|
|
20250220,115900,70695990,4275,4275,4275,4275,0
|
|
20250220,115800,70695990,4275,4275,4275,4275,2
|
|
20250220,115700,70687440,4265,4265,4265,4265,0
|
|
20250220,115600,70687440,4265,4265,4265,4265,0
|
|
20250220,115500,70687440,4265,4265,4265,4265,0
|
|
20250220,115400,70687440,4265,4265,4265,4265,0
|
|
20250220,115300,70687440,4265,4265,4265,4265,1
|
|
20250220,115200,70683175,4265,4265,4265,4265,0
|
|
20250220,115100,70683175,4265,4265,4265,4265,0
|
|
20250220,115000,70683175,4265,4265,4265,4265,0
|
|
20250220,114900,70683175,4265,4265,4265,4265,0
|
|
20250220,114800,70683175,4265,4265,4265,4265,0
|
|
20250220,114700,70683175,4265,4265,4265,4265,0
|
|
20250220,114600,70683175,4265,4265,4265,4265,0
|
|
20250220,114500,70683175,4265,4265,4265,4265,0
|
|
20250220,114400,70683175,4265,4265,4265,4265,0
|
|
20250220,114300,70683175,4265,4265,4265,4265,0
|
|
20250220,114200,70683175,4265,4265,4265,4265,0
|
|
20250220,114100,70683175,4265,4265,4265,4265,12
|
|
20250220,114000,70631995,4265,4270,4270,4265,71
|
|
20250220,113900,70329125,4260,4260,4260,4260,0
|
|
20250220,113800,70329125,4260,4260,4260,4260,0
|
|
20250220,113700,70329125,4260,4260,4260,4260,0
|
|
20250220,113600,70329125,4260,4260,4260,4260,0
|
|
20250220,113500,70329125,4260,4260,4260,4260,0
|
|
20250220,113400,70329125,4260,4260,4260,4260,0
|
|
20250220,113300,70329125,4260,4260,4260,4260,0
|
|
20250220,113200,70329125,4260,4260,4260,4260,0
|
|
20250220,113100,70329125,4260,4260,4260,4260,0
|
|
20250220,113000,70329125,4260,4260,4260,4260,0
|
|
20250220,112900,70329125,4260,4260,4260,4260,0
|
|
20250220,112800,70329125,4260,4260,4260,4260,0
|
|
20250220,112700,70329125,4260,4260,4260,4260,10
|
|
20250220,112600,70286525,4275,4275,4275,4275,0
|
|
20250220,112500,70286525,4275,4275,4275,4275,0
|
|
20250220,112400,70286525,4275,4275,4275,4275,0
|
|
20250220,112300,70286525,4275,4275,4275,4275,0
|
|
20250220,112200,70286525,4275,4270,4275,4270,97
|
|
20250220,112100,69872185,4265,4265,4265,4265,0
|
|
20250220,112000,69872185,4265,4265,4265,4265,0
|
|
20250220,111900,69872185,4265,4265,4265,4265,32
|
|
20250220,111800,69735705,4270,4270,4270,4270,0
|
|
20250220,111700,69735705,4270,4270,4270,4270,66
|
|
20250220,111600,69453885,4275,4275,4275,4275,0
|
|
20250220,111500,69453885,4275,4275,4275,4275,229
|
|
20250220,111400,68474910,4275,4275,4275,4275,0
|
|
20250220,111300,68474910,4275,4275,4275,4275,0
|
|
20250220,111200,68474910,4275,4275,4275,4275,2
|
|
20250220,111100,68466360,4290,4290,4290,4290,0
|
|
20250220,111000,68466360,4290,4290,4290,4290,0
|
|
20250220,110900,68466360,4290,4290,4290,4290,0
|
|
20250220,110800,68466360,4290,4290,4290,4290,0
|
|
20250220,110700,68466360,4290,4290,4290,4290,234
|
|
20250220,110600,67462500,4290,4290,4290,4290,0
|
|
20250220,110500,67462500,4290,4290,4290,4290,0
|
|
20250220,110400,67462500,4290,4290,4290,4290,20
|
|
20250220,110300,67376700,4290,4290,4290,4290,0
|
|
20250220,110200,67376700,4290,4290,4290,4290,0
|
|
20250220,110100,67376700,4290,4290,4290,4290,200
|
|
20250220,110000,66518700,4290,4290,4290,4290,0
|
|
20250220,105900,66518700,4290,4290,4290,4290,300
|
|
20250220,105800,65231700,4290,4290,4290,4290,0
|
|
20250220,105700,65231700,4290,4290,4290,4290,0
|
|
20250220,105600,65231700,4290,4290,4290,4290,0
|
|
20250220,105500,65231700,4290,4290,4290,4290,0
|
|
20250220,105400,65231700,4290,4290,4290,4290,0
|
|
20250220,105300,65231700,4290,4290,4290,4290,0
|
|
20250220,105200,65231700,4290,4290,4290,4290,0
|
|
20250220,105100,65231700,4290,4290,4290,4290,0
|
|
20250220,105000,65231700,4290,4290,4290,4290,0
|
|
20250220,104900,65231700,4290,4290,4290,4290,41
|
|
20250220,104800,65055810,4280,4280,4280,4280,0
|
|
20250220,104700,65055810,4280,4280,4280,4280,0
|
|
20250220,104600,65055810,4280,4280,4280,4280,0
|
|
20250220,104500,65055810,4280,4280,4280,4280,0
|
|
20250220,104400,65055810,4280,4280,4280,4280,1
|
|
20250220,104300,65051530,4285,4285,4285,4285,0
|
|
20250220,104200,65051530,4285,4285,4285,4285,0
|
|
20250220,104100,65051530,4285,4285,4285,4285,0
|
|
20250220,104000,65051530,4285,4285,4285,4285,4
|
|
20250220,103900,65034390,4270,4270,4270,4270,0
|
|
20250220,103800,65034390,4270,4270,4270,4270,0
|
|
20250220,103700,65034390,4270,4270,4270,4270,1
|
|
20250220,103600,65030120,4270,4270,4270,4270,0
|
|
20250220,103500,65030120,4270,4265,4270,4265,26
|
|
20250220,103400,64919130,4270,4270,4270,4270,0
|
|
20250220,103300,64919130,4270,4270,4270,4270,0
|
|
20250220,103200,64919130,4270,4270,4270,4270,0
|
|
20250220,103100,64919130,4270,4285,4295,4270,700
|
|
20250220,103000,61918635,4285,4285,4285,4285,2
|
|
20250220,102900,61910065,4285,4285,4285,4285,0
|
|
20250220,102800,61910065,4285,4285,4285,4285,0
|
|
20250220,102700,61910065,4285,4285,4285,4285,27
|
|
20250220,102600,61794370,4290,4290,4290,4290,129
|
|
20250220,102500,61240960,4290,4290,4290,4290,0
|
|
20250220,102400,61240960,4290,4290,4290,4285,90
|
|
20250220,102300,60854865,4280,4280,4280,4280,10
|
|
20250220,102200,60812065,4290,4290,4290,4290,0
|
|
20250220,102100,60812065,4290,4285,4290,4285,38
|
|
20250220,102000,60649100,4275,4275,4275,4275,10
|
|
20250220,101900,60606350,4285,4285,4285,4285,0
|
|
20250220,101800,60606350,4285,4285,4285,4285,0
|
|
20250220,101700,60606350,4285,4285,4285,4285,5
|
|
20250220,101600,60584925,4290,4290,4290,4290,23
|
|
20250220,101500,60486255,4290,4285,4290,4285,155
|
|
20250220,101400,59821835,4280,4280,4280,4280,0
|
|
20250220,101300,59821835,4280,4285,4285,4280,101
|
|
20250220,101200,59389550,4280,4285,4285,4280,3
|
|
20250220,101100,59376700,4285,4275,4285,4275,34
|
|
20250220,101000,59231340,4275,4275,4275,4275,0
|
|
20250220,100900,59231340,4275,4275,4275,4275,0
|
|
20250220,100800,59231340,4275,4275,4275,4275,0
|
|
20250220,100700,59231340,4275,4275,4275,4275,0
|
|
20250220,100600,59231340,4275,4275,4275,4275,0
|
|
20250220,100500,59231340,4275,4275,4275,4275,81
|
|
20250220,100400,58885065,4280,4280,4280,4280,0
|
|
20250220,100300,58885065,4280,4280,4280,4280,0
|
|
20250220,100200,58885065,4280,4280,4280,4280,386
|
|
20250220,100100,57232985,4280,4280,4280,4280,200
|
|
20250220,100000,56376985,4290,4275,4310,4275,1483
|
|
20250220,095900,50018245,4275,4260,4275,4260,387
|
|
20250220,095800,48364020,4265,4270,4270,4265,160
|
|
20250220,095700,47681070,4265,4265,4265,4265,23
|
|
20250220,095600,47582975,4265,4265,4265,4265,510
|
|
20250220,095500,45407825,4260,4250,4260,4250,192
|
|
20250220,095400,44590005,4245,4245,4245,4245,13
|
|
20250220,095300,44534820,4230,4230,4230,4230,77
|
|
20250220,095200,44209110,4235,4235,4235,4230,555
|
|
20250220,095100,41858835,4235,4235,4235,4235,82
|
|
20250220,095000,41511565,4235,4235,4235,4235,0
|
|
20250220,094900,41511565,4235,4235,4235,4235,0
|
|
20250220,094800,41511565,4235,4235,4235,4235,0
|
|
20250220,094700,41511565,4235,4235,4235,4235,0
|
|
20250220,094600,41511565,4235,4235,4235,4235,0
|
|
20250220,094500,41511565,4235,4255,4255,4235,3
|
|
20250220,094400,41498840,4200,4255,4255,4200,1178
|
|
20250220,094300,36543540,4230,4230,4230,4230,0
|
|
20250220,094200,36543540,4230,4245,4245,4230,645
|
|
20250220,094100,33809315,4245,4245,4245,4245,22
|
|
20250220,094000,33715925,4245,4245,4245,4245,2
|
|
20250220,093900,33707435,4260,4260,4260,4260,0
|
|
20250220,093800,33707435,4260,4260,4260,4260,0
|
|
20250220,093700,33707435,4260,4260,4260,4260,12
|
|
20250220,093600,33656315,4270,4270,4270,4270,0
|
|
20250220,093500,33656315,4270,4270,4270,4270,0
|
|
20250220,093400,33656315,4270,4270,4270,4270,0
|
|
20250220,093300,33656315,4270,4270,4270,4270,0
|
|
20250220,093200,33656315,4270,4270,4270,4270,10
|
|
20250220,093100,33613615,4270,4270,4270,4270,0
|
|
20250220,093000,33613615,4270,4265,4270,4265,2
|
|
20250220,092900,33605080,4245,4270,4270,4245,308
|
|
20250220,092800,32295545,4275,4275,4275,4275,0
|
|
20250220,092700,32295545,4275,4275,4275,4275,0
|
|
20250220,092600,32295545,4275,4275,4275,4275,38
|
|
20250220,092500,32133095,4250,4250,4250,4250,0
|
|
20250220,092400,32133095,4250,4250,4250,4250,0
|
|
20250220,092300,32133095,4250,4250,4250,4250,0
|
|
20250220,092200,32133095,4250,4250,4250,4250,460
|
|
20250220,092100,30178095,4270,4270,4270,4270,10
|
|
20250220,092000,30135395,4270,4250,4270,4250,29
|
|
20250220,091900,30011765,4270,4265,4270,4265,102
|
|
20250220,091800,29576350,4270,4265,4270,4265,125
|
|
20250220,091700,29042700,4240,4255,4255,4240,107
|
|
20250220,091600,28588870,4240,4245,4245,4240,905
|
|
20250220,091500,24747235,4240,4240,4240,4240,2
|
|
20250220,091400,24738755,4220,4220,4220,4220,0
|
|
20250220,091300,24738755,4220,4220,4220,4220,64
|
|
20250220,091200,24468675,4200,4200,4200,4200,0
|
|
20250220,091100,24468675,4200,4205,4205,4200,400
|
|
20250220,091000,22787625,4200,4210,4210,4200,800
|
|
20250220,090900,19424630,4200,4265,4265,4200,1505
|
|
20250220,090800,13059185,4265,4265,4265,4265,0
|
|
20250220,090700,13059185,4265,4265,4265,4265,0
|
|
20250220,090600,13059185,4265,4265,4265,4265,178
|
|
20250220,090500,12300015,4250,4270,4460,4230,2610
|
|
20250220,090400,879640,4230,4230,4230,4230,0
|
|
20250220,090300,879640,4230,4240,4240,4230,6
|
|
20250220,090200,854250,4250,4250,4250,4250,0
|
|
20250220,090100,854250,4250,4250,4250,4250,0
|
|
20250220,090000,854250,4250,4250,4250,4250,201
|