768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,214500,139466780,4200,4200,4200,4200,262
|
|
20250221,214400,139466780,4200,4200,4200,4200,0
|
|
20250221,214300,139466780,4200,4200,4200,4200,0
|
|
20250221,214200,139466780,4200,4200,4200,4200,0
|
|
20250221,214100,139466780,4200,4200,4200,4200,0
|
|
20250221,214000,139466780,4200,4200,4200,4200,0
|
|
20250221,213900,139466780,4200,4200,4200,4200,0
|
|
20250221,213800,139466780,4200,4200,4200,4200,0
|
|
20250221,213700,139466780,4200,4200,4200,4200,0
|
|
20250221,213600,139466780,4200,4200,4200,4200,0
|
|
20250221,213500,139466780,4200,4200,4200,4200,0
|
|
20250221,213400,139466780,4200,4200,4200,4200,0
|
|
20250221,213300,139466780,4200,4200,4200,4200,0
|
|
20250221,213200,139466780,4200,4200,4200,4200,0
|
|
20250221,213100,139466780,4200,4200,4200,4200,0
|
|
20250221,213000,139466780,4200,4200,4200,4200,0
|
|
20250221,212900,139466780,4200,4200,4200,4200,0
|
|
20250221,212800,139466780,4200,4200,4200,4200,0
|
|
20250221,212700,139466780,4200,4200,4200,4200,0
|
|
20250221,212600,139466780,4200,4200,4200,4200,0
|
|
20250221,212500,139466780,4200,4200,4200,4200,0
|
|
20250221,212400,139466780,4200,4200,4200,4200,0
|
|
20250221,212300,139466780,4200,4200,4200,4200,0
|
|
20250221,212200,139466780,4200,4200,4200,4200,0
|
|
20250221,212100,139466780,4200,4200,4200,4200,0
|
|
20250221,212000,139466780,4200,4200,4200,4200,0
|
|
20250221,211900,139466780,4200,4200,4200,4200,0
|
|
20250221,211800,139466780,4200,4200,4200,4200,0
|
|
20250221,211700,139466780,4200,4200,4200,4200,0
|
|
20250221,211600,139466780,4200,4200,4200,4200,0
|
|
20250221,211500,139466780,4200,4200,4200,4200,262
|
|
20250221,211400,139466780,4200,4200,4200,4200,0
|
|
20250221,211300,139466780,4200,4200,4200,4200,0
|
|
20250221,211200,139466780,4200,4200,4200,4200,0
|
|
20250221,211100,139466780,4200,4200,4200,4200,0
|
|
20250221,211000,139466780,4200,4200,4200,4200,0
|
|
20250221,210900,139466780,4200,4200,4200,4200,0
|
|
20250221,210800,139466780,4200,4200,4200,4200,0
|
|
20250221,210700,139466780,4200,4200,4200,4200,0
|
|
20250221,210600,139466780,4200,4200,4200,4200,0
|
|
20250221,210500,139466780,4200,4200,4200,4200,0
|
|
20250221,210400,139466780,4200,4200,4200,4200,0
|
|
20250221,210300,139466780,4200,4200,4200,4200,0
|
|
20250221,210200,139466780,4200,4200,4200,4200,0
|
|
20250221,210100,139466780,4200,4200,4200,4200,0
|
|
20250221,210000,139466780,4200,4200,4200,4200,0
|
|
20250221,205900,139466780,4200,4200,4200,4200,0
|
|
20250221,205800,139466780,4200,4200,4200,4200,0
|
|
20250221,205700,139466780,4200,4200,4200,4200,0
|
|
20250221,205600,139466780,4200,4200,4200,4200,0
|
|
20250221,205500,139466780,4200,4200,4200,4200,0
|
|
20250221,205400,139466780,4200,4200,4200,4200,0
|
|
20250221,205300,139466780,4200,4200,4200,4200,0
|
|
20250221,205200,139466780,4200,4200,4200,4200,0
|
|
20250221,205100,139466780,4200,4200,4200,4200,0
|
|
20250221,205000,139466780,4200,4200,4200,4200,0
|
|
20250221,204900,139466780,4200,4200,4200,4200,0
|
|
20250221,204800,139466780,4200,4200,4200,4200,0
|
|
20250221,204700,139466780,4200,4200,4200,4200,0
|
|
20250221,204600,139466780,4200,4200,4200,4200,0
|
|
20250221,204500,139466780,4200,4200,4200,4200,262
|
|
20250221,204400,139466780,4200,4200,4200,4200,0
|
|
20250221,204300,139466780,4200,4200,4200,4200,0
|
|
20250221,204200,139466780,4200,4200,4200,4200,0
|
|
20250221,204100,139466780,4200,4200,4200,4200,0
|
|
20250221,204000,139466780,4200,4200,4200,4200,0
|
|
20250221,203900,139466780,4200,4200,4200,4200,0
|
|
20250221,203800,139466780,4200,4200,4200,4200,0
|
|
20250221,203700,139466780,4200,4200,4200,4200,0
|
|
20250221,203600,139466780,4200,4200,4200,4200,0
|
|
20250221,203500,139466780,4200,4200,4200,4200,0
|
|
20250221,203400,139466780,4200,4200,4200,4200,0
|
|
20250221,203300,139466780,4200,4200,4200,4200,0
|
|
20250221,203200,139466780,4200,4200,4200,4200,0
|
|
20250221,203100,139466780,4200,4200,4200,4200,0
|
|
20250221,203000,139466780,4200,4200,4200,4200,0
|
|
20250221,202900,139466780,4200,4200,4200,4200,0
|
|
20250221,202800,139466780,4200,4200,4200,4200,0
|
|
20250221,202700,139466780,4200,4200,4200,4200,0
|
|
20250221,202600,139466780,4200,4200,4200,4200,0
|
|
20250221,202500,139466780,4200,4200,4200,4200,0
|
|
20250221,202400,139466780,4200,4200,4200,4200,0
|
|
20250221,202300,139466780,4200,4200,4200,4200,0
|
|
20250221,202200,139466780,4200,4200,4200,4200,0
|
|
20250221,202100,139466780,4200,4200,4200,4200,0
|
|
20250221,202000,139466780,4200,4200,4200,4200,0
|
|
20250221,201900,139466780,4200,4200,4200,4200,0
|
|
20250221,201800,139466780,4200,4200,4200,4200,0
|
|
20250221,201700,139466780,4200,4200,4200,4200,0
|
|
20250221,201600,139466780,4200,4200,4200,4200,0
|
|
20250221,201500,139466780,4200,4200,4200,4200,262
|
|
20250221,201400,139466780,4200,4200,4200,4200,0
|
|
20250221,201300,139466780,4200,4200,4200,4200,0
|
|
20250221,201200,139466780,4200,4200,4200,4200,0
|
|
20250221,201100,139466780,4200,4200,4200,4200,0
|
|
20250221,201000,139466780,4200,4200,4200,4200,0
|
|
20250221,200900,139466780,4200,4200,4200,4200,0
|
|
20250221,200800,139466780,4200,4200,4200,4200,0
|
|
20250221,200700,139466780,4200,4200,4200,4200,0
|
|
20250221,200600,139466780,4200,4200,4200,4200,0
|
|
20250221,200500,139466780,4200,4200,4200,4200,0
|
|
20250221,200400,139466780,4200,4200,4200,4200,0
|
|
20250221,200300,139466780,4200,4200,4200,4200,0
|
|
20250221,200200,139466780,4200,4200,4200,4200,0
|
|
20250221,200100,139466780,4200,4200,4200,4200,0
|
|
20250221,200000,139466780,4200,4200,4200,4200,0
|
|
20250221,195900,139466780,4200,4200,4200,4200,0
|
|
20250221,195800,139466780,4200,4200,4200,4200,0
|
|
20250221,195700,139466780,4200,4200,4200,4200,0
|
|
20250221,195600,139466780,4200,4200,4200,4200,0
|
|
20250221,195500,139466780,4200,4200,4200,4200,0
|
|
20250221,195400,139466780,4200,4200,4200,4200,0
|
|
20250221,195300,139466780,4200,4200,4200,4200,0
|
|
20250221,195200,139466780,4200,4200,4200,4200,0
|
|
20250221,195100,139466780,4200,4200,4200,4200,0
|
|
20250221,195000,139466780,4200,4200,4200,4200,0
|
|
20250221,194900,139466780,4200,4200,4200,4200,0
|
|
20250221,194800,139466780,4200,4200,4200,4200,0
|
|
20250221,194700,139466780,4200,4200,4200,4200,0
|
|
20250221,194600,139466780,4200,4200,4200,4200,0
|
|
20250221,194500,139466780,4200,4200,4200,4200,262
|
|
20250221,194400,139466780,4200,4200,4200,4200,0
|
|
20250221,194300,139466780,4200,4200,4200,4200,0
|
|
20250221,194200,139466780,4200,4200,4200,4200,0
|
|
20250221,194100,139466780,4200,4200,4200,4200,0
|
|
20250221,194000,139466780,4200,4200,4200,4200,0
|
|
20250221,193900,139466780,4200,4200,4200,4200,0
|
|
20250221,193800,139466780,4200,4200,4200,4200,0
|
|
20250221,193700,139466780,4200,4200,4200,4200,0
|
|
20250221,193600,139466780,4200,4200,4200,4200,0
|
|
20250221,193500,139466780,4200,4200,4200,4200,0
|
|
20250221,193400,139466780,4200,4200,4200,4200,0
|
|
20250221,193300,139466780,4200,4200,4200,4200,0
|
|
20250221,193200,139466780,4200,4200,4200,4200,0
|
|
20250221,193100,139466780,4200,4200,4200,4200,0
|
|
20250221,193000,139466780,4200,4200,4200,4200,0
|
|
20250221,192900,139466780,4200,4200,4200,4200,0
|
|
20250221,192800,139466780,4200,4200,4200,4200,0
|
|
20250221,192700,139466780,4200,4200,4200,4200,0
|
|
20250221,192600,139466780,4200,4200,4200,4200,0
|
|
20250221,192500,139466780,4200,4200,4200,4200,0
|
|
20250221,192400,139466780,4200,4200,4200,4200,0
|
|
20250221,192300,139466780,4200,4200,4200,4200,0
|
|
20250221,192200,139466780,4200,4200,4200,4200,0
|
|
20250221,192100,139466780,4200,4200,4200,4200,0
|
|
20250221,192000,139466780,4200,4200,4200,4200,0
|
|
20250221,191900,139466780,4200,4200,4200,4200,0
|
|
20250221,191800,139466780,4200,4200,4200,4200,0
|
|
20250221,191700,139466780,4200,4200,4200,4200,0
|
|
20250221,191600,139466780,4200,4200,4200,4200,0
|
|
20250221,191500,139466780,4200,4200,4200,4200,262
|
|
20250221,191400,139466780,4200,4200,4200,4200,0
|
|
20250221,191300,139466780,4200,4200,4200,4200,0
|
|
20250221,191200,139466780,4200,4200,4200,4200,0
|
|
20250221,191100,139466780,4200,4200,4200,4200,0
|
|
20250221,191000,139466780,4200,4200,4200,4200,0
|
|
20250221,190900,139466780,4200,4200,4200,4200,0
|
|
20250221,190800,139466780,4200,4200,4200,4200,0
|
|
20250221,190700,139466780,4200,4200,4200,4200,0
|
|
20250221,190600,139466780,4200,4200,4200,4200,0
|
|
20250221,190500,139466780,4200,4200,4200,4200,0
|
|
20250221,190400,139466780,4200,4200,4200,4200,0
|
|
20250221,190300,139466780,4200,4200,4200,4200,0
|
|
20250221,190200,139466780,4200,4200,4200,4200,0
|
|
20250221,190100,139466780,4200,4200,4200,4200,0
|
|
20250221,190000,139466780,4200,4200,4200,4200,0
|
|
20250221,185900,139466780,4200,4200,4200,4200,0
|
|
20250221,185800,139466780,4200,4200,4200,4200,0
|
|
20250221,185700,139466780,4200,4200,4200,4200,0
|
|
20250221,185600,139466780,4200,4200,4200,4200,0
|
|
20250221,185500,139466780,4200,4200,4200,4200,0
|
|
20250221,185400,139466780,4200,4200,4200,4200,0
|
|
20250221,185300,139466780,4200,4200,4200,4200,0
|
|
20250221,185200,139466780,4200,4200,4200,4200,0
|
|
20250221,185100,139466780,4200,4200,4200,4200,0
|
|
20250221,185000,139466780,4200,4200,4200,4200,0
|
|
20250221,184900,139466780,4200,4200,4200,4200,0
|
|
20250221,184800,139466780,4200,4200,4200,4200,0
|
|
20250221,184700,139466780,4200,4200,4200,4200,0
|
|
20250221,184600,139466780,4200,4200,4200,4200,0
|
|
20250221,184500,139466780,4200,4200,4200,4200,262
|
|
20250221,184400,139466780,4200,4200,4200,4200,0
|
|
20250221,184300,139466780,4200,4200,4200,4200,0
|
|
20250221,184200,139466780,4200,4200,4200,4200,0
|
|
20250221,184100,139466780,4200,4200,4200,4200,0
|
|
20250221,184000,139466780,4200,4200,4200,4200,0
|
|
20250221,183900,139466780,4200,4200,4200,4200,0
|
|
20250221,183800,139466780,4200,4200,4200,4200,0
|
|
20250221,183700,139466780,4200,4200,4200,4200,0
|
|
20250221,183600,139466780,4200,4200,4200,4200,0
|
|
20250221,183500,139466780,4200,4200,4200,4200,0
|
|
20250221,183400,139466780,4200,4200,4200,4200,0
|
|
20250221,183300,139466780,4200,4200,4200,4200,0
|
|
20250221,183200,139466780,4200,4200,4200,4200,0
|
|
20250221,183100,139466780,4200,4200,4200,4200,0
|
|
20250221,183000,139466780,4200,4200,4200,4200,0
|
|
20250221,182900,139466780,4200,4200,4200,4200,0
|
|
20250221,182800,139466780,4200,4200,4200,4200,0
|
|
20250221,182700,139466780,4200,4200,4200,4200,0
|
|
20250221,182600,139466780,4200,4200,4200,4200,0
|
|
20250221,182500,139466780,4200,4200,4200,4200,0
|
|
20250221,182400,139466780,4200,4200,4200,4200,0
|
|
20250221,182300,139466780,4200,4200,4200,4200,0
|
|
20250221,182200,139466780,4200,4200,4200,4200,0
|
|
20250221,182100,139466780,4200,4200,4200,4200,0
|
|
20250221,182000,139466780,4200,4200,4200,4200,0
|
|
20250221,181900,139466780,4200,4200,4200,4200,0
|
|
20250221,181800,139466780,4200,4200,4200,4200,0
|
|
20250221,181700,139466780,4200,4200,4200,4200,0
|
|
20250221,181600,139466780,4200,4200,4200,4200,0
|
|
20250221,181500,139466780,4200,4200,4200,4200,262
|
|
20250221,181400,139466780,4200,4200,4200,4200,0
|
|
20250221,181300,139466780,4200,4200,4200,4200,0
|
|
20250221,181200,139466780,4200,4200,4200,4200,0
|
|
20250221,181100,139466780,4200,4200,4200,4200,0
|
|
20250221,181000,139466780,4200,4200,4200,4200,0
|
|
20250221,180900,139466780,4200,4200,4200,4200,0
|
|
20250221,180800,139466780,4200,4200,4200,4200,0
|
|
20250221,180700,139466780,4200,4200,4200,4200,0
|
|
20250221,180600,139466780,4200,4200,4200,4200,0
|
|
20250221,180500,139466780,4200,4200,4200,4200,0
|
|
20250221,180400,139466780,4200,4200,4200,4200,0
|
|
20250221,180300,139466780,4200,4200,4200,4200,0
|
|
20250221,180200,139466780,4200,4200,4200,4200,0
|
|
20250221,180100,139466780,4200,4200,4200,4200,0
|
|
20250221,180000,139466780,4200,4200,4200,4200,0
|
|
20250221,175900,139466780,4200,4200,4200,4200,0
|
|
20250221,175800,139466780,4200,4200,4200,4200,0
|
|
20250221,175700,139466780,4200,4200,4200,4200,0
|
|
20250221,175600,139466780,4200,4200,4200,4200,0
|
|
20250221,175500,139466780,4200,4200,4200,4200,0
|
|
20250221,175400,139466780,4200,4200,4200,4200,0
|
|
20250221,175300,139466780,4200,4200,4200,4200,0
|
|
20250221,175200,139466780,4200,4200,4200,4200,0
|
|
20250221,175100,139466780,4200,4200,4200,4200,0
|
|
20250221,175000,139466780,4200,4200,4200,4200,0
|
|
20250221,174900,139466780,4200,4200,4200,4200,0
|
|
20250221,174800,139466780,4200,4200,4200,4200,0
|
|
20250221,174700,139466780,4200,4200,4200,4200,0
|
|
20250221,174600,139466780,4200,4200,4200,4200,0
|
|
20250221,174500,139466780,4200,4200,4200,4200,262
|
|
20250221,174400,139466780,4200,4200,4200,4200,0
|
|
20250221,174300,139466780,4200,4200,4200,4200,0
|
|
20250221,174200,139466780,4200,4200,4200,4200,0
|
|
20250221,174100,139466780,4200,4200,4200,4200,0
|
|
20250221,174000,139466780,4200,4200,4200,4200,0
|
|
20250221,173900,139466780,4200,4200,4200,4200,0
|
|
20250221,173800,139466780,4200,4200,4200,4200,0
|
|
20250221,173700,139466780,4200,4200,4200,4200,0
|
|
20250221,173600,139466780,4200,4200,4200,4200,0
|
|
20250221,173500,139466780,4200,4200,4200,4200,0
|
|
20250221,173400,139466780,4200,4200,4200,4200,0
|
|
20250221,173300,139466780,4200,4200,4200,4200,0
|
|
20250221,173200,139466780,4200,4200,4200,4200,0
|
|
20250221,173100,139466780,4200,4200,4200,4200,0
|
|
20250221,173000,139466780,4200,4200,4200,4200,0
|
|
20250221,172900,139466780,4200,4200,4200,4200,0
|
|
20250221,172800,139466780,4200,4200,4200,4200,0
|
|
20250221,172700,139466780,4200,4200,4200,4200,0
|
|
20250221,172600,139466780,4200,4200,4200,4200,0
|
|
20250221,172500,139466780,4200,4200,4200,4200,0
|
|
20250221,172400,139466780,4200,4200,4200,4200,0
|
|
20250221,172300,139466780,4200,4200,4200,4200,0
|
|
20250221,172200,139466780,4200,4200,4200,4200,0
|
|
20250221,172100,139466780,4200,4200,4200,4200,0
|
|
20250221,172000,139466780,4200,4200,4200,4200,0
|
|
20250221,171900,139466780,4200,4200,4200,4200,0
|
|
20250221,171800,139466780,4200,4200,4200,4200,0
|
|
20250221,171700,139466780,4200,4200,4200,4200,0
|
|
20250221,171600,139466780,4200,4200,4200,4200,0
|
|
20250221,171500,139466780,4200,4200,4200,4200,262
|
|
20250221,171400,139466780,4200,4200,4200,4200,0
|
|
20250221,171300,139466780,4200,4200,4200,4200,0
|
|
20250221,171200,139466780,4200,4200,4200,4200,0
|
|
20250221,171100,139466780,4200,4200,4200,4200,0
|
|
20250221,171000,139466780,4200,4200,4200,4200,0
|
|
20250221,170900,139466780,4200,4200,4200,4200,0
|
|
20250221,170800,139466780,4200,4200,4200,4200,0
|
|
20250221,170700,139466780,4200,4200,4200,4200,0
|
|
20250221,170600,139466780,4200,4200,4200,4200,0
|
|
20250221,170500,139466780,4200,4200,4200,4200,0
|
|
20250221,170400,139466780,4200,4200,4200,4200,0
|
|
20250221,170300,139466780,4200,4200,4200,4200,0
|
|
20250221,170200,139466780,4200,4200,4200,4200,0
|
|
20250221,170100,139466780,4200,4200,4200,4200,0
|
|
20250221,170000,139466780,4200,4200,4200,4200,0
|
|
20250221,165900,139466780,4200,4200,4200,4200,0
|
|
20250221,165800,139466780,4200,4200,4200,4200,0
|
|
20250221,165700,139466780,4200,4200,4200,4200,0
|
|
20250221,165600,139466780,4200,4200,4200,4200,0
|
|
20250221,165500,139466780,4200,4200,4200,4200,0
|
|
20250221,165400,139466780,4200,4200,4200,4200,0
|
|
20250221,165300,139466780,4200,4200,4200,4200,0
|
|
20250221,165200,139466780,4200,4200,4200,4200,0
|
|
20250221,165100,139466780,4200,4200,4200,4200,0
|
|
20250221,165000,139466780,4200,4200,4200,4200,0
|
|
20250221,164900,139466780,4200,4200,4200,4200,0
|
|
20250221,164800,139466780,4200,4200,4200,4200,0
|
|
20250221,164700,139466780,4200,4200,4200,4200,0
|
|
20250221,164600,139466780,4200,4200,4200,4200,0
|
|
20250221,164500,139466780,4200,4200,4200,4200,262
|
|
20250221,164400,139466780,4200,4200,4200,4200,0
|
|
20250221,164300,139466780,4200,4200,4200,4200,0
|
|
20250221,164200,139466780,4200,4200,4200,4200,0
|
|
20250221,164100,139466780,4200,4200,4200,4200,0
|
|
20250221,164000,139466780,4200,4200,4200,4200,0
|
|
20250221,163900,139466780,4200,4200,4200,4200,0
|
|
20250221,163800,139466780,4200,4200,4200,4200,0
|
|
20250221,163700,139466780,4200,4200,4200,4200,0
|
|
20250221,163600,139466780,4200,4200,4200,4200,0
|
|
20250221,163500,139466780,4200,4200,4200,4200,0
|
|
20250221,163400,139466780,4200,4200,4200,4200,0
|
|
20250221,163300,139466780,4200,4200,4200,4200,0
|
|
20250221,163200,139466780,4200,4200,4200,4200,0
|
|
20250221,163100,139466780,4200,4200,4200,4200,0
|
|
20250221,163000,139466780,4200,4200,4200,4200,0
|
|
20250221,162900,139466780,4200,4200,4200,4200,0
|
|
20250221,162800,139466780,4200,4200,4200,4200,0
|
|
20250221,162700,139466780,4200,4200,4200,4200,0
|
|
20250221,162600,139466780,4200,4200,4200,4200,0
|
|
20250221,162500,139466780,4200,4200,4200,4200,0
|
|
20250221,162400,139466780,4200,4200,4200,4200,0
|
|
20250221,162300,139466780,4200,4200,4200,4200,0
|
|
20250221,162200,139466780,4200,4200,4200,4200,0
|
|
20250221,162100,139466780,4200,4200,4200,4200,0
|
|
20250221,162000,139466780,4200,4200,4200,4200,0
|
|
20250221,161900,139466780,4200,4200,4200,4200,0
|
|
20250221,161800,139466780,4200,4200,4200,4200,0
|
|
20250221,161700,139466780,4200,4200,4200,4200,0
|
|
20250221,161600,139466780,4200,4200,4200,4200,0
|
|
20250221,161500,139466780,4200,4200,4200,4200,262
|
|
20250221,161400,139466780,4200,4200,4200,4200,0
|
|
20250221,161300,139466780,4200,4200,4200,4200,0
|
|
20250221,161200,139466780,4200,4200,4200,4200,0
|
|
20250221,161100,139466780,4200,4200,4200,4200,0
|
|
20250221,161000,139466780,4200,4200,4200,4200,0
|
|
20250221,160900,139466780,4200,4200,4200,4200,0
|
|
20250221,160800,139466780,4200,4200,4200,4200,0
|
|
20250221,160700,139466780,4200,4200,4200,4200,0
|
|
20250221,160600,139466780,4200,4200,4200,4200,0
|
|
20250221,160500,139466780,4200,4200,4200,4200,0
|
|
20250221,160400,139466780,4200,4200,4200,4200,0
|
|
20250221,160300,139466780,4200,4200,4200,4200,0
|
|
20250221,160200,139466780,4200,4200,4200,4200,0
|
|
20250221,160100,139466780,4200,4200,4200,4200,0
|
|
20250221,160000,139466780,4200,4200,4200,4200,0
|
|
20250221,155900,139466780,4200,4200,4200,4200,0
|
|
20250221,155800,139466780,4200,4200,4200,4200,0
|
|
20250221,155700,139466780,4200,4200,4200,4200,0
|
|
20250221,155600,139466780,4200,4200,4200,4200,0
|
|
20250221,155500,139466780,4200,4200,4200,4200,0
|
|
20250221,155400,139466780,4200,4200,4200,4200,0
|
|
20250221,155300,139466780,4200,4200,4200,4200,0
|
|
20250221,155200,139466780,4200,4200,4200,4200,0
|
|
20250221,155100,139466780,4200,4200,4200,4200,0
|
|
20250221,155000,139466780,4200,4200,4200,4200,0
|
|
20250221,154900,139466780,4200,4200,4200,4200,0
|
|
20250221,154800,139466780,4200,4200,4200,4200,0
|
|
20250221,154700,139466780,4200,4200,4200,4200,0
|
|
20250221,154600,139466780,4200,4200,4200,4200,0
|
|
20250221,154500,139466780,4200,4200,4200,4200,262
|
|
20250221,154400,139466780,4200,4200,4200,4200,0
|
|
20250221,154300,139466780,4200,4200,4200,4200,0
|
|
20250221,154200,139466780,4200,4200,4200,4200,0
|
|
20250221,154100,139466780,4200,4200,4200,4200,0
|
|
20250221,154000,139466780,4200,4200,4200,4200,0
|
|
20250221,153900,139466780,4200,4200,4200,4200,0
|
|
20250221,153800,139466780,4200,4200,4200,4200,0
|
|
20250221,153700,139466780,4200,4200,4200,4200,0
|
|
20250221,153600,139466780,4200,4200,4200,4200,0
|
|
20250221,153500,139466780,4200,4200,4200,4200,0
|
|
20250221,153400,139466780,4200,4200,4200,4200,0
|
|
20250221,153300,139466780,4200,4200,4200,4200,0
|
|
20250221,153200,139466780,4200,4200,4200,4200,0
|
|
20250221,153100,139466780,4200,4200,4200,4200,0
|
|
20250221,153000,139466780,4200,4200,4200,4200,262
|
|
20250221,152900,138366380,4200,4200,4200,4200,0
|
|
20250221,152800,138366380,4200,4200,4200,4200,0
|
|
20250221,152700,138366380,4200,4200,4200,4200,0
|
|
20250221,152600,138366380,4200,4200,4200,4200,0
|
|
20250221,152500,138366380,4200,4200,4200,4200,0
|
|
20250221,152400,138366380,4200,4200,4200,4200,0
|
|
20250221,152300,138366380,4200,4200,4200,4200,0
|
|
20250221,152200,138366380,4200,4200,4200,4200,0
|
|
20250221,152100,138366380,4200,4200,4200,4200,0
|
|
20250221,152000,138366380,4200,4200,4200,4200,0
|
|
20250221,151900,138366380,4200,4200,4200,4200,49
|
|
20250221,151800,138160580,4195,4195,4195,4195,550
|
|
20250221,151700,135853330,4170,4170,4170,4170,0
|
|
20250221,151600,135853330,4170,4170,4170,4170,0
|
|
20250221,151500,135853330,4170,4170,4170,4170,0
|
|
20250221,151400,135853330,4170,4170,4170,4170,200
|
|
20250221,151300,135019330,4195,4195,4195,4195,0
|
|
20250221,151200,135019330,4195,4190,4195,4190,200
|
|
20250221,151100,134180885,4180,4180,4180,4180,126
|
|
20250221,151000,133654205,4180,4180,4180,4170,826
|
|
20250221,150900,130202045,4175,4175,4175,4175,305
|
|
20250221,150800,128928670,4180,4180,4180,4180,0
|
|
20250221,150700,128928670,4180,4180,4180,4180,387
|
|
20250221,150600,127311010,4180,4180,4180,4180,13
|
|
20250221,150500,127256670,4180,4180,4180,4180,100
|
|
20250221,150400,126838670,4190,4190,4190,4190,0
|
|
20250221,150300,126838670,4190,4190,4190,4190,0
|
|
20250221,150200,126838670,4190,4190,4190,4190,0
|
|
20250221,150100,126838670,4190,4190,4190,4190,0
|
|
20250221,150000,126838670,4190,4180,4190,4180,139
|
|
20250221,145900,126256750,4180,4180,4180,4180,20
|
|
20250221,145800,126173150,4170,4170,4170,4170,0
|
|
20250221,145700,126173150,4170,4170,4170,4170,0
|
|
20250221,145600,126173150,4170,4170,4170,4170,0
|
|
20250221,145500,126173150,4170,4170,4170,4170,0
|
|
20250221,145400,126173150,4170,4170,4170,4170,0
|
|
20250221,145300,126173150,4170,4170,4170,4170,0
|
|
20250221,145200,126173150,4170,4170,4170,4170,0
|
|
20250221,145100,126173150,4170,4170,4170,4170,0
|
|
20250221,145000,126173150,4170,4170,4170,4170,0
|
|
20250221,144900,126173150,4170,4170,4170,4170,0
|
|
20250221,144800,126173150,4170,4170,4170,4170,2
|
|
20250221,144700,126164810,4185,4185,4185,4185,0
|
|
20250221,144600,126164810,4185,4185,4185,4185,0
|
|
20250221,144500,126164810,4185,4185,4185,4185,120
|
|
20250221,144400,125662610,4185,4185,4185,4185,0
|
|
20250221,144300,125662610,4185,4185,4185,4185,0
|
|
20250221,144200,125662610,4185,4185,4185,4185,0
|
|
20250221,144100,125662610,4185,4185,4185,4185,0
|
|
20250221,144000,125662610,4185,4185,4185,4185,0
|
|
20250221,143900,125662610,4185,4180,4185,4180,258
|
|
20250221,143800,124583265,4180,4180,4180,4180,0
|
|
20250221,143700,124583265,4180,4180,4180,4180,300
|
|
20250221,143600,123329265,4170,4170,4170,4170,166
|
|
20250221,143500,122637045,4165,4165,4165,4165,0
|
|
20250221,143400,122637045,4165,4165,4165,4165,235
|
|
20250221,143300,121658270,4180,4180,4180,4180,0
|
|
20250221,143200,121658270,4180,4180,4180,4180,0
|
|
20250221,143100,121658270,4180,4180,4180,4180,0
|
|
20250221,143000,121658270,4180,4180,4180,4180,0
|
|
20250221,142900,121658270,4180,4180,4180,4180,1
|
|
20250221,142800,121654090,4180,4180,4180,4180,0
|
|
20250221,142700,121654090,4180,4180,4180,4180,0
|
|
20250221,142600,121654090,4180,4180,4180,4180,358
|
|
20250221,142500,120157650,4190,4190,4190,4190,0
|
|
20250221,142400,120157650,4190,4190,4190,4190,0
|
|
20250221,142300,120157650,4190,4190,4190,4190,0
|
|
20250221,142200,120157650,4190,4190,4190,4190,0
|
|
20250221,142100,120157650,4190,4190,4190,4190,0
|
|
20250221,142000,120157650,4190,4190,4190,4190,35
|
|
20250221,141900,120011000,4190,4190,4190,4190,0
|
|
20250221,141800,120011000,4190,4190,4190,4190,0
|
|
20250221,141700,120011000,4190,4190,4190,4190,0
|
|
20250221,141600,120011000,4190,4190,4190,4190,0
|
|
20250221,141500,120011000,4190,4190,4190,4190,0
|
|
20250221,141400,120011000,4190,4190,4190,4190,0
|
|
20250221,141300,120011000,4190,4190,4190,4190,0
|
|
20250221,141200,120011000,4190,4190,4190,4190,0
|
|
20250221,141100,120011000,4190,4190,4190,4190,0
|
|
20250221,141000,120011000,4190,4190,4190,4190,0
|
|
20250221,140900,120011000,4190,4190,4190,4190,0
|
|
20250221,140800,120011000,4190,4190,4190,4190,0
|
|
20250221,140700,120011000,4190,4190,4190,4190,0
|
|
20250221,140600,120011000,4190,4190,4190,4190,0
|
|
20250221,140500,120011000,4190,4190,4190,4190,0
|
|
20250221,140400,120011000,4190,4190,4190,4190,0
|
|
20250221,140300,120011000,4190,4190,4190,4190,0
|
|
20250221,140200,120011000,4190,4190,4190,4165,93
|
|
20250221,140100,119621355,4190,4190,4190,4190,69
|
|
20250221,140000,119332245,4170,4170,4170,4170,0
|
|
20250221,135900,119332245,4170,4170,4170,4170,30
|
|
20250221,135800,119207145,4170,4170,4170,4170,1
|
|
20250221,135700,119202975,4170,4170,4170,4170,0
|
|
20250221,135600,119202975,4170,4170,4170,4170,10
|
|
20250221,135500,119161275,4165,4155,4165,4155,263
|
|
20250221,135400,118066170,4150,4150,4150,4150,23
|
|
20250221,135300,117970720,4150,4150,4150,4150,0
|
|
20250221,135200,117970720,4150,4150,4150,4150,0
|
|
20250221,135100,117970720,4150,4150,4150,4150,0
|
|
20250221,135000,117970720,4150,4150,4150,4150,0
|
|
20250221,134900,117970720,4150,4150,4150,4150,0
|
|
20250221,134800,117970720,4150,4150,4150,4150,37
|
|
20250221,134700,117817170,4150,4150,4150,4150,0
|
|
20250221,134600,117817170,4150,4150,4150,4150,0
|
|
20250221,134500,117817170,4150,4150,4150,4150,0
|
|
20250221,134400,117817170,4150,4150,4150,4150,0
|
|
20250221,134300,117817170,4150,4150,4150,4150,0
|
|
20250221,134200,117817170,4150,4150,4150,4150,0
|
|
20250221,134100,117817170,4150,4150,4150,4150,0
|
|
20250221,134000,117817170,4150,4150,4150,4150,0
|
|
20250221,133900,117817170,4150,4145,4150,4145,160
|
|
20250221,133800,117153220,4130,4130,4130,4130,0
|
|
20250221,133700,117153220,4130,4130,4130,4130,0
|
|
20250221,133600,117153220,4130,4130,4130,4130,0
|
|
20250221,133500,117153220,4130,4130,4130,4130,0
|
|
20250221,133400,117153220,4130,4130,4130,4130,0
|
|
20250221,133300,117153220,4130,4130,4130,4130,0
|
|
20250221,133200,117153220,4130,4130,4130,4130,0
|
|
20250221,133100,117153220,4130,4130,4130,4130,0
|
|
20250221,133000,117153220,4130,4130,4130,4130,0
|
|
20250221,132900,117153220,4130,4130,4130,4130,0
|
|
20250221,132800,117153220,4130,4130,4130,4130,0
|
|
20250221,132700,117153220,4130,4130,4130,4130,0
|
|
20250221,132600,117153220,4130,4130,4130,4130,0
|
|
20250221,132500,117153220,4130,4130,4130,4130,0
|
|
20250221,132400,117153220,4130,4130,4130,4130,0
|
|
20250221,132300,117153220,4130,4130,4130,4130,0
|
|
20250221,132200,117153220,4130,4130,4130,4130,0
|
|
20250221,132100,117153220,4130,4130,4130,4130,0
|
|
20250221,132000,117153220,4130,4130,4130,4130,0
|
|
20250221,131900,117153220,4130,4130,4130,4130,0
|
|
20250221,131800,117153220,4130,4130,4130,4130,0
|
|
20250221,131700,117153220,4130,4140,4140,4130,304
|
|
20250221,131600,115897290,4115,4115,4115,4115,0
|
|
20250221,131500,115897290,4115,4125,4125,4115,1000
|
|
20250221,131400,111777700,4120,4150,4150,4100,5010
|
|
20250221,131300,91120545,4150,4150,4150,4150,0
|
|
20250221,131200,91120545,4150,4150,4150,4150,0
|
|
20250221,131100,91120545,4150,4150,4150,4150,661
|
|
20250221,131000,88377395,4165,4165,4165,4165,0
|
|
20250221,130900,88377395,4165,4165,4165,4165,0
|
|
20250221,130800,88377395,4165,4165,4165,4165,74
|
|
20250221,130700,88069185,4160,4160,4160,4160,0
|
|
20250221,130600,88069185,4160,4160,4160,4160,0
|
|
20250221,130500,88069185,4160,4160,4160,4160,0
|
|
20250221,130400,88069185,4160,4160,4160,4160,103
|
|
20250221,130300,87640705,4160,4160,4160,4160,500
|
|
20250221,130200,85560705,4155,4155,4155,4155,0
|
|
20250221,130100,85560705,4155,4155,4155,4155,0
|
|
20250221,130000,85560705,4155,4155,4155,4155,529
|
|
20250221,125900,83362710,4155,4155,4155,4155,27
|
|
20250221,125800,83250525,4155,4155,4155,4155,5
|
|
20250221,125700,83229750,4155,4155,4155,4155,2
|
|
20250221,125600,83221440,4155,4155,4155,4155,0
|
|
20250221,125500,83221440,4155,4155,4155,4155,1
|
|
20250221,125400,83217285,4155,4155,4155,4155,0
|
|
20250221,125300,83217285,4155,4155,4155,4155,0
|
|
20250221,125200,83217285,4155,4155,4155,4155,0
|
|
20250221,125100,83217285,4155,4155,4155,4155,0
|
|
20250221,125000,83217285,4155,4155,4155,4155,0
|
|
20250221,124900,83217285,4155,4155,4155,4155,0
|
|
20250221,124800,83217285,4155,4155,4155,4155,1
|
|
20250221,124700,83213130,4155,4155,4155,4155,0
|
|
20250221,124600,83213130,4155,4155,4155,4155,27
|
|
20250221,124500,83100945,4155,4155,4155,4155,0
|
|
20250221,124400,83100945,4155,4155,4155,4155,0
|
|
20250221,124300,83100945,4155,4155,4155,4155,0
|
|
20250221,124200,83100945,4155,4155,4155,4155,0
|
|
20250221,124100,83100945,4155,4155,4155,4155,0
|
|
20250221,124000,83100945,4155,4155,4155,4155,0
|
|
20250221,123900,83100945,4155,4155,4155,4155,0
|
|
20250221,123800,83100945,4155,4155,4155,4155,0
|
|
20250221,123700,83100945,4155,4155,4155,4155,0
|
|
20250221,123600,83100945,4155,4155,4155,4155,13
|
|
20250221,123500,83046930,4155,4155,4155,4155,0
|
|
20250221,123400,83046930,4155,4155,4155,4155,0
|
|
20250221,123300,83046930,4155,4155,4155,4155,10
|
|
20250221,123200,83005380,4160,4160,4160,4160,0
|
|
20250221,123100,83005380,4160,4160,4160,4160,235
|
|
20250221,123000,82027780,4160,4160,4160,4160,0
|
|
20250221,122900,82027780,4160,4160,4160,4160,0
|
|
20250221,122800,82027780,4160,4160,4160,4160,0
|
|
20250221,122700,82027780,4160,4160,4160,4160,0
|
|
20250221,122600,82027780,4160,4160,4160,4160,12
|
|
20250221,122500,81977860,4160,4160,4160,4160,0
|
|
20250221,122400,81977860,4160,4160,4160,4160,0
|
|
20250221,122300,81977860,4160,4160,4160,4160,8
|
|
20250221,122200,81944580,4145,4145,4145,4145,0
|
|
20250221,122100,81944580,4145,4145,4145,4145,0
|
|
20250221,122000,81944580,4145,4145,4145,4145,0
|
|
20250221,121900,81944580,4145,4145,4145,4145,0
|
|
20250221,121800,81944580,4145,4145,4145,4145,0
|
|
20250221,121700,81944580,4145,4145,4145,4145,0
|
|
20250221,121600,81944580,4145,4145,4145,4145,0
|
|
20250221,121500,81944580,4145,4140,4145,4140,562
|
|
20250221,121400,79616410,4145,4145,4145,4145,0
|
|
20250221,121300,79616410,4145,4150,4150,4145,43
|
|
20250221,121200,79438165,4145,4155,4155,4140,2289
|
|
20250221,121100,69949295,4155,4155,4155,4155,0
|
|
20250221,121000,69949295,4155,4155,4155,4155,0
|
|
20250221,120900,69949295,4155,4155,4155,4155,0
|
|
20250221,120800,69949295,4155,4150,4155,4150,150
|
|
20250221,120700,69326545,4150,4150,4150,4150,0
|
|
20250221,120600,69326545,4150,4150,4150,4150,118
|
|
20250221,120500,68836845,4150,4150,4150,4150,0
|
|
20250221,120400,68836845,4150,4150,4150,4150,0
|
|
20250221,120300,68836845,4150,4150,4150,4150,94
|
|
20250221,120200,68446745,4140,4140,4140,4140,0
|
|
20250221,120100,68446745,4140,4140,4140,4140,0
|
|
20250221,120000,68446745,4140,4140,4140,4140,0
|
|
20250221,115900,68446745,4140,4140,4140,4140,0
|
|
20250221,115800,68446745,4140,4140,4140,4140,0
|
|
20250221,115700,68446745,4140,4140,4140,4140,0
|
|
20250221,115600,68446745,4140,4140,4140,4140,12
|
|
20250221,115500,68397065,4135,4165,4165,4135,4648
|
|
20250221,115400,49122475,4165,4165,4165,4165,0
|
|
20250221,115300,49122475,4165,4165,4165,4165,0
|
|
20250221,115200,49122475,4165,4165,4165,4165,0
|
|
20250221,115100,49122475,4165,4165,4165,4165,0
|
|
20250221,115000,49122475,4165,4165,4165,4165,0
|
|
20250221,114900,49122475,4165,4165,4165,4165,0
|
|
20250221,114800,49122475,4165,4165,4165,4165,0
|
|
20250221,114700,49122475,4165,4165,4165,4165,0
|
|
20250221,114600,49122475,4165,4165,4165,4165,0
|
|
20250221,114500,49122475,4165,4165,4165,4165,0
|
|
20250221,114400,49122475,4165,4165,4165,4165,0
|
|
20250221,114300,49122475,4165,4165,4165,4165,0
|
|
20250221,114200,49122475,4165,4165,4165,4165,0
|
|
20250221,114100,49122475,4165,4165,4165,4165,0
|
|
20250221,114000,49122475,4165,4165,4165,4165,0
|
|
20250221,113900,49122475,4165,4170,4170,4165,711
|
|
20250221,113800,46160625,4170,4180,4180,4170,131
|
|
20250221,113700,45613695,4180,4180,4180,4180,0
|
|
20250221,113600,45613695,4180,4180,4180,4180,0
|
|
20250221,113500,45613695,4180,4180,4180,4180,0
|
|
20250221,113400,45613695,4180,4180,4180,4180,0
|
|
20250221,113300,45613695,4180,4180,4180,4180,0
|
|
20250221,113200,45613695,4180,4180,4180,4180,0
|
|
20250221,113100,45613695,4180,4180,4180,4180,0
|
|
20250221,113000,45613695,4180,4180,4180,4180,287
|
|
20250221,112900,44414035,4180,4180,4180,4180,27
|
|
20250221,112800,44301175,4180,4180,4180,4180,0
|
|
20250221,112700,44301175,4180,4180,4180,4180,0
|
|
20250221,112600,44301175,4180,4180,4180,4180,0
|
|
20250221,112500,44301175,4180,4180,4180,4180,3
|
|
20250221,112400,44288635,4180,4180,4180,4180,0
|
|
20250221,112300,44288635,4180,4185,4185,4180,32
|
|
20250221,112200,44154795,4180,4180,4180,4180,0
|
|
20250221,112100,44154795,4180,4180,4180,4180,0
|
|
20250221,112000,44154795,4180,4180,4180,4180,0
|
|
20250221,111900,44154795,4180,4180,4180,4180,0
|
|
20250221,111800,44154795,4180,4180,4180,4180,0
|
|
20250221,111700,44154795,4180,4180,4180,4180,0
|
|
20250221,111600,44154795,4180,4180,4180,4180,0
|
|
20250221,111500,44154795,4180,4180,4180,4180,0
|
|
20250221,111400,44154795,4180,4180,4180,4180,2
|
|
20250221,111300,44146435,4180,4180,4180,4180,0
|
|
20250221,111200,44146435,4180,4180,4180,4180,58
|
|
20250221,111100,43903995,4180,4180,4180,4180,0
|
|
20250221,111000,43903995,4180,4180,4180,4180,0
|
|
20250221,110900,43903995,4180,4180,4180,4180,0
|
|
20250221,110800,43903995,4180,4180,4180,4180,702
|
|
20250221,110700,40969635,4185,4185,4185,4185,0
|
|
20250221,110600,40969635,4185,4190,4190,4185,500
|
|
20250221,110500,38877055,4185,4185,4185,4185,52
|
|
20250221,110400,38659435,4190,4200,4200,4190,116
|
|
20250221,110300,38172895,4200,4200,4200,4200,0
|
|
20250221,110200,38172895,4200,4200,4200,4200,0
|
|
20250221,110100,38172895,4200,4200,4200,4200,0
|
|
20250221,110000,38172895,4200,4200,4200,4200,0
|
|
20250221,105900,38172895,4200,4200,4200,4200,7
|
|
20250221,105800,38143495,4200,4200,4200,4200,0
|
|
20250221,105700,38143495,4200,4200,4200,4200,25
|
|
20250221,105600,38038495,4200,4200,4200,4200,0
|
|
20250221,105500,38038495,4200,4200,4200,4200,8
|
|
20250221,105400,38004895,4200,4200,4200,4200,0
|
|
20250221,105300,38004895,4200,4200,4200,4200,10
|
|
20250221,105200,37962895,4225,4220,4225,4220,51
|
|
20250221,105100,37747435,4190,4190,4190,4190,0
|
|
20250221,105000,37747435,4190,4225,4225,4190,144
|
|
20250221,104900,37139070,4225,4225,4225,4225,132
|
|
20250221,104800,36581370,4225,4225,4225,4225,110
|
|
20250221,104700,36116620,4230,4200,4230,4200,100
|
|
20250221,104600,35694670,4185,4185,4185,4185,0
|
|
20250221,104500,35694670,4185,4185,4185,4185,0
|
|
20250221,104400,35694670,4185,4185,4185,4185,13
|
|
20250221,104300,35640265,4185,4185,4185,4185,0
|
|
20250221,104200,35640265,4185,4185,4185,4185,0
|
|
20250221,104100,35640265,4185,4185,4185,4185,0
|
|
20250221,104000,35640265,4185,4185,4185,4185,0
|
|
20250221,103900,35640265,4185,4185,4185,4185,82
|
|
20250221,103800,35297095,4180,4180,4180,4180,0
|
|
20250221,103700,35297095,4180,4180,4180,4180,0
|
|
20250221,103600,35297095,4180,4180,4180,4180,0
|
|
20250221,103500,35297095,4180,4180,4180,4180,0
|
|
20250221,103400,35297095,4180,4180,4180,4180,0
|
|
20250221,103300,35297095,4180,4180,4180,4180,0
|
|
20250221,103200,35297095,4180,4180,4180,4180,0
|
|
20250221,103100,35297095,4180,4180,4180,4180,0
|
|
20250221,103000,35297095,4180,4180,4180,4180,50
|
|
20250221,102900,35088095,4180,4180,4180,4180,24
|
|
20250221,102800,34987775,4180,4180,4180,4180,136
|
|
20250221,102700,34419295,4185,4185,4185,4185,0
|
|
20250221,102600,34419295,4185,4185,4185,4185,0
|
|
20250221,102500,34419295,4185,4185,4185,4185,100
|
|
20250221,102400,34000795,4200,4200,4200,4200,0
|
|
20250221,102300,34000795,4200,4200,4200,4200,0
|
|
20250221,102200,34000795,4200,4200,4200,4200,0
|
|
20250221,102100,34000795,4200,4200,4200,4200,0
|
|
20250221,102000,34000795,4200,4200,4200,4200,0
|
|
20250221,101900,34000795,4200,4200,4200,4200,0
|
|
20250221,101800,34000795,4200,4200,4200,4200,0
|
|
20250221,101700,34000795,4200,4200,4200,4200,0
|
|
20250221,101600,34000795,4200,4200,4200,4200,0
|
|
20250221,101500,34000795,4200,4200,4200,4200,1
|
|
20250221,101400,33996595,4170,4170,4170,4170,0
|
|
20250221,101300,33996595,4170,4170,4170,4170,1
|
|
20250221,101200,33992425,4165,4165,4165,4165,0
|
|
20250221,101100,33992425,4165,4165,4165,4165,0
|
|
20250221,101000,33992425,4165,4165,4165,4165,0
|
|
20250221,100900,33992425,4165,4165,4165,4165,0
|
|
20250221,100800,33992425,4165,4165,4165,4165,0
|
|
20250221,100700,33992425,4165,4165,4165,4165,0
|
|
20250221,100600,33992425,4165,4165,4165,4165,0
|
|
20250221,100500,33992425,4165,4165,4165,4165,0
|
|
20250221,100400,33992425,4165,4165,4165,4165,20
|
|
20250221,100300,33909125,4165,4165,4165,4165,3
|
|
20250221,100200,33896630,4160,4160,4160,4160,0
|
|
20250221,100100,33896630,4160,4160,4160,4160,0
|
|
20250221,100000,33896630,4160,4175,4175,4160,176
|
|
20250221,095900,33162100,4175,4175,4175,4175,0
|
|
20250221,095800,33162100,4175,4175,4175,4175,0
|
|
20250221,095700,33162100,4175,4175,4175,4175,0
|
|
20250221,095600,33162100,4175,4175,4175,4175,0
|
|
20250221,095500,33162100,4175,4175,4175,4175,0
|
|
20250221,095400,33162100,4175,4175,4175,4175,1
|
|
20250221,095300,33157925,4200,4200,4200,4200,0
|
|
20250221,095200,33157925,4200,4200,4200,4200,0
|
|
20250221,095100,33157925,4200,4200,4200,4200,4
|
|
20250221,095000,33141125,4200,4200,4200,4200,3
|
|
20250221,094900,33128525,4200,4200,4200,4200,6
|
|
20250221,094800,33103325,4200,4200,4200,4200,0
|
|
20250221,094700,33103325,4200,4200,4200,4200,27
|
|
20250221,094600,32989925,4200,4200,4200,4200,1
|
|
20250221,094500,32985725,4195,4195,4195,4195,0
|
|
20250221,094400,32985725,4195,4170,4195,4170,60
|
|
20250221,094300,32734050,4170,4175,4175,4170,257
|
|
20250221,094200,31661575,4175,4175,4175,4175,2
|
|
20250221,094100,31653225,4195,4195,4195,4195,1
|
|
20250221,094000,31649030,4180,4185,4185,4180,114
|
|
20250221,093900,31172440,4225,4225,4225,4225,1
|
|
20250221,093800,31168215,4225,4190,4225,4185,464
|
|
20250221,093700,29224000,4200,4200,4200,4200,100
|
|
20250221,093600,28804000,4200,4200,4200,4200,52
|
|
20250221,093500,28585600,4235,4240,4240,4235,6
|
|
20250221,093400,28560180,4240,4230,4240,4230,14
|
|
20250221,093300,28500895,4220,4220,4220,4220,0
|
|
20250221,093200,28500895,4220,4220,4230,4220,32
|
|
20250221,093100,28365845,4220,4220,4220,4220,11
|
|
20250221,093000,28319425,4215,4180,4215,4180,244
|
|
20250221,092900,27298650,4170,4170,4170,4170,2
|
|
20250221,092800,27290310,4160,4160,4160,4160,0
|
|
20250221,092700,27290310,4160,4160,4160,4160,0
|
|
20250221,092600,27290310,4160,4160,4160,4160,0
|
|
20250221,092500,27290310,4160,4160,4160,4160,0
|
|
20250221,092400,27290310,4160,4170,4170,4160,11
|
|
20250221,092300,27244460,4170,4170,4170,4170,0
|
|
20250221,092200,27244460,4170,4170,4170,4170,0
|
|
20250221,092100,27244460,4170,4170,4170,4170,0
|
|
20250221,092000,27244460,4170,4150,4170,4145,4867
|
|
20250221,091900,7008485,4150,4150,4150,4150,5
|
|
20250221,091800,6987735,4160,4160,4160,4160,0
|
|
20250221,091700,6987735,4160,4160,4160,4160,100
|
|
20250221,091600,6571735,4155,4155,4155,4155,0
|
|
20250221,091500,6571735,4155,4155,4155,4155,100
|
|
20250221,091400,6156235,4155,4155,4155,4155,0
|
|
20250221,091300,6156235,4155,4155,4155,4155,2
|
|
20250221,091200,6147925,4140,4140,4140,4140,0
|
|
20250221,091100,6147925,4140,4140,4140,4140,0
|
|
20250221,091000,6147925,4140,4140,4140,4135,777
|
|
20250221,090900,2931170,4140,4140,4140,4140,211
|
|
20250221,090800,2057630,4135,4135,4135,4135,2
|
|
20250221,090700,2049360,4185,4130,4185,4130,49
|
|
20250221,090600,1844350,4150,4150,4150,4150,278
|
|
20250221,090500,690650,4150,4150,4150,4150,2
|
|
20250221,090400,682350,4155,4155,4155,4155,1
|
|
20250221,090300,678195,4150,4150,4150,4150,2
|
|
20250221,090200,669895,4150,4150,4150,4150,0
|
|
20250221,090100,669895,4150,4155,4155,4150,106
|
|
20250221,090000,229475,4160,4175,4175,4160,55
|