742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,211900,438869770,5240,5240,5240,5240,1728
|
|
20250217,211800,438869770,5240,5240,5240,5240,0
|
|
20250217,211700,438869770,5240,5240,5240,5240,0
|
|
20250217,211600,438869770,5240,5240,5240,5240,0
|
|
20250217,211500,438869770,5240,5240,5240,5240,0
|
|
20250217,211400,438869770,5240,5240,5240,5240,0
|
|
20250217,211300,438869770,5240,5240,5240,5240,0
|
|
20250217,211200,438869770,5240,5240,5240,5240,0
|
|
20250217,211100,438869770,5240,5240,5240,5240,0
|
|
20250217,211000,438869770,5240,5240,5240,5240,0
|
|
20250217,210900,438869770,5240,5240,5240,5240,0
|
|
20250217,210800,438869770,5240,5240,5240,5240,0
|
|
20250217,210700,438869770,5240,5240,5240,5240,0
|
|
20250217,210600,438869770,5240,5240,5240,5240,0
|
|
20250217,210500,438869770,5240,5240,5240,5240,0
|
|
20250217,210400,438869770,5240,5240,5240,5240,0
|
|
20250217,210300,438869770,5240,5240,5240,5240,0
|
|
20250217,210200,438869770,5240,5240,5240,5240,0
|
|
20250217,210100,438869770,5240,5240,5240,5240,0
|
|
20250217,210000,438869770,5240,5240,5240,5240,0
|
|
20250217,205900,438869770,5240,5240,5240,5240,0
|
|
20250217,205800,438869770,5240,5240,5240,5240,0
|
|
20250217,205700,438869770,5240,5240,5240,5240,0
|
|
20250217,205600,438869770,5240,5240,5240,5240,0
|
|
20250217,205500,438869770,5240,5240,5240,5240,0
|
|
20250217,205400,438869770,5240,5240,5240,5240,0
|
|
20250217,205300,438869770,5240,5240,5240,5240,0
|
|
20250217,205200,438869770,5240,5240,5240,5240,0
|
|
20250217,205100,438869770,5240,5240,5240,5240,0
|
|
20250217,205000,438869770,5240,5240,5240,5240,0
|
|
20250217,204900,438869770,5240,5240,5240,5240,1728
|
|
20250217,204800,438869770,5240,5240,5240,5240,0
|
|
20250217,204700,438869770,5240,5240,5240,5240,0
|
|
20250217,204600,438869770,5240,5240,5240,5240,0
|
|
20250217,204500,438869770,5240,5240,5240,5240,0
|
|
20250217,204400,438869770,5240,5240,5240,5240,0
|
|
20250217,204300,438869770,5240,5240,5240,5240,0
|
|
20250217,204200,438869770,5240,5240,5240,5240,0
|
|
20250217,204100,438869770,5240,5240,5240,5240,0
|
|
20250217,204000,438869770,5240,5240,5240,5240,0
|
|
20250217,203900,438869770,5240,5240,5240,5240,0
|
|
20250217,203800,438869770,5240,5240,5240,5240,0
|
|
20250217,203700,438869770,5240,5240,5240,5240,0
|
|
20250217,203600,438869770,5240,5240,5240,5240,0
|
|
20250217,203500,438869770,5240,5240,5240,5240,0
|
|
20250217,203400,438869770,5240,5240,5240,5240,0
|
|
20250217,203300,438869770,5240,5240,5240,5240,0
|
|
20250217,203200,438869770,5240,5240,5240,5240,0
|
|
20250217,203100,438869770,5240,5240,5240,5240,0
|
|
20250217,203000,438869770,5240,5240,5240,5240,0
|
|
20250217,202900,438869770,5240,5240,5240,5240,0
|
|
20250217,202800,438869770,5240,5240,5240,5240,0
|
|
20250217,202700,438869770,5240,5240,5240,5240,0
|
|
20250217,202600,438869770,5240,5240,5240,5240,0
|
|
20250217,202500,438869770,5240,5240,5240,5240,0
|
|
20250217,202400,438869770,5240,5240,5240,5240,0
|
|
20250217,202300,438869770,5240,5240,5240,5240,0
|
|
20250217,202200,438869770,5240,5240,5240,5240,0
|
|
20250217,202100,438869770,5240,5240,5240,5240,0
|
|
20250217,202000,438869770,5240,5240,5240,5240,0
|
|
20250217,201900,438869770,5240,5240,5240,5240,1728
|
|
20250217,201800,438869770,5240,5240,5240,5240,0
|
|
20250217,201700,438869770,5240,5240,5240,5240,0
|
|
20250217,201600,438869770,5240,5240,5240,5240,0
|
|
20250217,201500,438869770,5240,5240,5240,5240,0
|
|
20250217,201400,438869770,5240,5240,5240,5240,0
|
|
20250217,201300,438869770,5240,5240,5240,5240,0
|
|
20250217,201200,438869770,5240,5240,5240,5240,0
|
|
20250217,201100,438869770,5240,5240,5240,5240,0
|
|
20250217,201000,438869770,5240,5240,5240,5240,0
|
|
20250217,200900,438869770,5240,5240,5240,5240,0
|
|
20250217,200800,438869770,5240,5240,5240,5240,0
|
|
20250217,200700,438869770,5240,5240,5240,5240,0
|
|
20250217,200600,438869770,5240,5240,5240,5240,0
|
|
20250217,200500,438869770,5240,5240,5240,5240,0
|
|
20250217,200400,438869770,5240,5240,5240,5240,0
|
|
20250217,200300,438869770,5240,5240,5240,5240,0
|
|
20250217,200200,438869770,5240,5240,5240,5240,0
|
|
20250217,200100,438869770,5240,5240,5240,5240,0
|
|
20250217,200000,438869770,5240,5240,5240,5240,0
|
|
20250217,195900,438869770,5240,5240,5240,5240,0
|
|
20250217,195800,438869770,5240,5240,5240,5240,0
|
|
20250217,195700,438869770,5240,5240,5240,5240,0
|
|
20250217,195600,438869770,5240,5240,5240,5240,0
|
|
20250217,195500,438869770,5240,5240,5240,5240,0
|
|
20250217,195400,438869770,5240,5240,5240,5240,0
|
|
20250217,195300,438869770,5240,5240,5240,5240,0
|
|
20250217,195200,438869770,5240,5240,5240,5240,0
|
|
20250217,195100,438869770,5240,5240,5240,5240,0
|
|
20250217,195000,438869770,5240,5240,5240,5240,0
|
|
20250217,194900,438869770,5240,5240,5240,5240,1728
|
|
20250217,194800,438869770,5240,5240,5240,5240,0
|
|
20250217,194700,438869770,5240,5240,5240,5240,0
|
|
20250217,194600,438869770,5240,5240,5240,5240,0
|
|
20250217,194500,438869770,5240,5240,5240,5240,0
|
|
20250217,194400,438869770,5240,5240,5240,5240,0
|
|
20250217,194300,438869770,5240,5240,5240,5240,0
|
|
20250217,194200,438869770,5240,5240,5240,5240,0
|
|
20250217,194100,438869770,5240,5240,5240,5240,0
|
|
20250217,194000,438869770,5240,5240,5240,5240,0
|
|
20250217,193900,438869770,5240,5240,5240,5240,0
|
|
20250217,193800,438869770,5240,5240,5240,5240,0
|
|
20250217,193700,438869770,5240,5240,5240,5240,0
|
|
20250217,193600,438869770,5240,5240,5240,5240,0
|
|
20250217,193500,438869770,5240,5240,5240,5240,0
|
|
20250217,193400,438869770,5240,5240,5240,5240,0
|
|
20250217,193300,438869770,5240,5240,5240,5240,0
|
|
20250217,193200,438869770,5240,5240,5240,5240,0
|
|
20250217,193100,438869770,5240,5240,5240,5240,0
|
|
20250217,193000,438869770,5240,5240,5240,5240,0
|
|
20250217,192900,438869770,5240,5240,5240,5240,0
|
|
20250217,192800,438869770,5240,5240,5240,5240,0
|
|
20250217,192700,438869770,5240,5240,5240,5240,0
|
|
20250217,192600,438869770,5240,5240,5240,5240,0
|
|
20250217,192500,438869770,5240,5240,5240,5240,0
|
|
20250217,192400,438869770,5240,5240,5240,5240,0
|
|
20250217,192300,438869770,5240,5240,5240,5240,0
|
|
20250217,192200,438869770,5240,5240,5240,5240,0
|
|
20250217,192100,438869770,5240,5240,5240,5240,0
|
|
20250217,192000,438869770,5240,5240,5240,5240,0
|
|
20250217,191900,438869770,5240,5240,5240,5240,1728
|
|
20250217,191800,438869770,5240,5240,5240,5240,0
|
|
20250217,191700,438869770,5240,5240,5240,5240,0
|
|
20250217,191600,438869770,5240,5240,5240,5240,0
|
|
20250217,191500,438869770,5240,5240,5240,5240,0
|
|
20250217,191400,438869770,5240,5240,5240,5240,0
|
|
20250217,191300,438869770,5240,5240,5240,5240,0
|
|
20250217,191200,438869770,5240,5240,5240,5240,0
|
|
20250217,191100,438869770,5240,5240,5240,5240,0
|
|
20250217,191000,438869770,5240,5240,5240,5240,0
|
|
20250217,190900,438869770,5240,5240,5240,5240,0
|
|
20250217,190800,438869770,5240,5240,5240,5240,0
|
|
20250217,190700,438869770,5240,5240,5240,5240,0
|
|
20250217,190600,438869770,5240,5240,5240,5240,0
|
|
20250217,190500,438869770,5240,5240,5240,5240,0
|
|
20250217,190400,438869770,5240,5240,5240,5240,0
|
|
20250217,190300,438869770,5240,5240,5240,5240,0
|
|
20250217,190200,438869770,5240,5240,5240,5240,0
|
|
20250217,190100,438869770,5240,5240,5240,5240,0
|
|
20250217,190000,438869770,5240,5240,5240,5240,0
|
|
20250217,185900,438869770,5240,5240,5240,5240,0
|
|
20250217,185800,438869770,5240,5240,5240,5240,0
|
|
20250217,185700,438869770,5240,5240,5240,5240,0
|
|
20250217,185600,438869770,5240,5240,5240,5240,0
|
|
20250217,185500,438869770,5240,5240,5240,5240,0
|
|
20250217,185400,438869770,5240,5240,5240,5240,0
|
|
20250217,185300,438869770,5240,5240,5240,5240,0
|
|
20250217,185200,438869770,5240,5240,5240,5240,0
|
|
20250217,185100,438869770,5240,5240,5240,5240,0
|
|
20250217,185000,438869770,5240,5240,5240,5240,0
|
|
20250217,184900,438869770,5240,5240,5240,5240,1728
|
|
20250217,184800,438869770,5240,5240,5240,5240,0
|
|
20250217,184700,438869770,5240,5240,5240,5240,0
|
|
20250217,184600,438869770,5240,5240,5240,5240,0
|
|
20250217,184500,438869770,5240,5240,5240,5240,0
|
|
20250217,184400,438869770,5240,5240,5240,5240,0
|
|
20250217,184300,438869770,5240,5240,5240,5240,0
|
|
20250217,184200,438869770,5240,5240,5240,5240,0
|
|
20250217,184100,438869770,5240,5240,5240,5240,0
|
|
20250217,184000,438869770,5240,5240,5240,5240,0
|
|
20250217,183900,438869770,5240,5240,5240,5240,0
|
|
20250217,183800,438869770,5240,5240,5240,5240,0
|
|
20250217,183700,438869770,5240,5240,5240,5240,0
|
|
20250217,183600,438869770,5240,5240,5240,5240,0
|
|
20250217,183500,438869770,5240,5240,5240,5240,0
|
|
20250217,183400,438869770,5240,5240,5240,5240,0
|
|
20250217,183300,438869770,5240,5240,5240,5240,0
|
|
20250217,183200,438869770,5240,5240,5240,5240,0
|
|
20250217,183100,438869770,5240,5240,5240,5240,0
|
|
20250217,183000,438869770,5240,5240,5240,5240,0
|
|
20250217,182900,438869770,5240,5240,5240,5240,0
|
|
20250217,182800,438869770,5240,5240,5240,5240,0
|
|
20250217,182700,438869770,5240,5240,5240,5240,0
|
|
20250217,182600,438869770,5240,5240,5240,5240,0
|
|
20250217,182500,438869770,5240,5240,5240,5240,0
|
|
20250217,182400,438869770,5240,5240,5240,5240,0
|
|
20250217,182300,438869770,5240,5240,5240,5240,0
|
|
20250217,182200,438869770,5240,5240,5240,5240,0
|
|
20250217,182100,438869770,5240,5240,5240,5240,0
|
|
20250217,182000,438869770,5240,5240,5240,5240,0
|
|
20250217,181900,438869770,5240,5240,5240,5240,1728
|
|
20250217,181800,438869770,5240,5240,5240,5240,0
|
|
20250217,181700,438869770,5240,5240,5240,5240,0
|
|
20250217,181600,438869770,5240,5240,5240,5240,0
|
|
20250217,181500,438869770,5240,5240,5240,5240,0
|
|
20250217,181400,438869770,5240,5240,5240,5240,0
|
|
20250217,181300,438869770,5240,5240,5240,5240,0
|
|
20250217,181200,438869770,5240,5240,5240,5240,0
|
|
20250217,181100,438869770,5240,5240,5240,5240,0
|
|
20250217,181000,438869770,5240,5240,5240,5240,0
|
|
20250217,180900,438869770,5240,5240,5240,5240,0
|
|
20250217,180800,438869770,5240,5240,5240,5240,0
|
|
20250217,180700,438869770,5240,5240,5240,5240,0
|
|
20250217,180600,438869770,5240,5240,5240,5240,0
|
|
20250217,180500,438869770,5240,5240,5240,5240,0
|
|
20250217,180400,438869770,5240,5240,5240,5240,0
|
|
20250217,180300,438869770,5240,5240,5240,5240,0
|
|
20250217,180200,438869770,5240,5240,5240,5240,0
|
|
20250217,180100,438869770,5240,5240,5240,5240,0
|
|
20250217,180000,438869770,5240,5240,5240,5240,0
|
|
20250217,175900,438869770,5240,5240,5240,5240,0
|
|
20250217,175800,438869770,5240,5240,5240,5240,0
|
|
20250217,175700,438869770,5240,5240,5240,5240,0
|
|
20250217,175600,438869770,5240,5240,5240,5240,0
|
|
20250217,175500,438869770,5240,5240,5240,5240,0
|
|
20250217,175400,438869770,5240,5240,5240,5240,0
|
|
20250217,175300,438869770,5240,5240,5240,5240,0
|
|
20250217,175200,438869770,5240,5240,5240,5240,0
|
|
20250217,175100,438869770,5240,5240,5240,5240,0
|
|
20250217,175000,438869770,5240,5240,5240,5240,0
|
|
20250217,174900,438869770,5240,5240,5240,5240,1728
|
|
20250217,174800,438869770,5240,5240,5240,5240,0
|
|
20250217,174700,438869770,5240,5240,5240,5240,0
|
|
20250217,174600,438869770,5240,5240,5240,5240,0
|
|
20250217,174500,438869770,5240,5240,5240,5240,0
|
|
20250217,174400,438869770,5240,5240,5240,5240,0
|
|
20250217,174300,438869770,5240,5240,5240,5240,0
|
|
20250217,174200,438869770,5240,5240,5240,5240,0
|
|
20250217,174100,438869770,5240,5240,5240,5240,0
|
|
20250217,174000,438869770,5240,5240,5240,5240,0
|
|
20250217,173900,438869770,5240,5240,5240,5240,0
|
|
20250217,173800,438869770,5240,5240,5240,5240,0
|
|
20250217,173700,438869770,5240,5240,5240,5240,0
|
|
20250217,173600,438869770,5240,5240,5240,5240,0
|
|
20250217,173500,438869770,5240,5240,5240,5240,0
|
|
20250217,173400,438869770,5240,5240,5240,5240,0
|
|
20250217,173300,438869770,5240,5240,5240,5240,0
|
|
20250217,173200,438869770,5240,5240,5240,5240,0
|
|
20250217,173100,438869770,5240,5240,5240,5240,0
|
|
20250217,173000,438869770,5240,5240,5240,5240,0
|
|
20250217,172900,438869770,5240,5240,5240,5240,0
|
|
20250217,172800,438869770,5240,5240,5240,5240,0
|
|
20250217,172700,438869770,5240,5240,5240,5240,0
|
|
20250217,172600,438869770,5240,5240,5240,5240,0
|
|
20250217,172500,438869770,5240,5240,5240,5240,0
|
|
20250217,172400,438869770,5240,5240,5240,5240,0
|
|
20250217,172300,438869770,5240,5240,5240,5240,0
|
|
20250217,172200,438869770,5240,5240,5240,5240,0
|
|
20250217,172100,438869770,5240,5240,5240,5240,0
|
|
20250217,172000,438869770,5240,5240,5240,5240,0
|
|
20250217,171900,438869770,5240,5240,5240,5240,1728
|
|
20250217,171800,438869770,5240,5240,5240,5240,0
|
|
20250217,171700,438869770,5240,5240,5240,5240,0
|
|
20250217,171600,438869770,5240,5240,5240,5240,0
|
|
20250217,171500,438869770,5240,5240,5240,5240,0
|
|
20250217,171400,438869770,5240,5240,5240,5240,0
|
|
20250217,171300,438869770,5240,5240,5240,5240,0
|
|
20250217,171200,438869770,5240,5240,5240,5240,0
|
|
20250217,171100,438869770,5240,5240,5240,5240,0
|
|
20250217,171000,438869770,5240,5240,5240,5240,0
|
|
20250217,170900,438869770,5240,5240,5240,5240,0
|
|
20250217,170800,438869770,5240,5240,5240,5240,0
|
|
20250217,170700,438869770,5240,5240,5240,5240,0
|
|
20250217,170600,438869770,5240,5240,5240,5240,0
|
|
20250217,170500,438869770,5240,5240,5240,5240,0
|
|
20250217,170400,438869770,5240,5240,5240,5240,0
|
|
20250217,170300,438869770,5240,5240,5240,5240,0
|
|
20250217,170200,438869770,5240,5240,5240,5240,0
|
|
20250217,170100,438869770,5240,5240,5240,5240,0
|
|
20250217,170000,438869770,5240,5240,5240,5240,0
|
|
20250217,165900,438869770,5240,5240,5240,5240,0
|
|
20250217,165800,438869770,5240,5240,5240,5240,0
|
|
20250217,165700,438869770,5240,5240,5240,5240,0
|
|
20250217,165600,438869770,5240,5240,5240,5240,0
|
|
20250217,165500,438869770,5240,5240,5240,5240,0
|
|
20250217,165400,438869770,5240,5240,5240,5240,0
|
|
20250217,165300,438869770,5240,5240,5240,5240,0
|
|
20250217,165200,438869770,5240,5240,5240,5240,0
|
|
20250217,165100,438869770,5240,5240,5240,5240,0
|
|
20250217,165000,438869770,5240,5240,5240,5240,0
|
|
20250217,164900,438869770,5240,5240,5240,5240,1728
|
|
20250217,164800,438869770,5240,5240,5240,5240,0
|
|
20250217,164700,438869770,5240,5240,5240,5240,0
|
|
20250217,164600,438869770,5240,5240,5240,5240,0
|
|
20250217,164500,438869770,5240,5240,5240,5240,0
|
|
20250217,164400,438869770,5240,5240,5240,5240,0
|
|
20250217,164300,438869770,5240,5240,5240,5240,0
|
|
20250217,164200,438869770,5240,5240,5240,5240,0
|
|
20250217,164100,438869770,5240,5240,5240,5240,0
|
|
20250217,164000,438869770,5240,5240,5240,5240,0
|
|
20250217,163900,438869770,5240,5240,5240,5240,0
|
|
20250217,163800,438869770,5240,5240,5240,5240,0
|
|
20250217,163700,438869770,5240,5240,5240,5240,0
|
|
20250217,163600,438869770,5240,5240,5240,5240,0
|
|
20250217,163500,438869770,5240,5240,5240,5240,0
|
|
20250217,163400,438869770,5240,5240,5240,5240,0
|
|
20250217,163300,438869770,5240,5240,5240,5240,0
|
|
20250217,163200,438869770,5240,5240,5240,5240,0
|
|
20250217,163100,438869770,5240,5240,5240,5240,0
|
|
20250217,163000,438869770,5240,5240,5240,5240,0
|
|
20250217,162900,438869770,5240,5240,5240,5240,0
|
|
20250217,162800,438869770,5240,5240,5240,5240,0
|
|
20250217,162700,438869770,5240,5240,5240,5240,0
|
|
20250217,162600,438869770,5240,5240,5240,5240,0
|
|
20250217,162500,438869770,5240,5240,5240,5240,0
|
|
20250217,162400,438869770,5240,5240,5240,5240,0
|
|
20250217,162300,438869770,5240,5240,5240,5240,0
|
|
20250217,162200,438869770,5240,5240,5240,5240,0
|
|
20250217,162100,438869770,5240,5240,5240,5240,0
|
|
20250217,162000,438869770,5240,5240,5240,5240,0
|
|
20250217,161900,438869770,5240,5240,5240,5240,1728
|
|
20250217,161800,438869770,5240,5240,5240,5240,0
|
|
20250217,161700,438869770,5240,5240,5240,5240,0
|
|
20250217,161600,438869770,5240,5240,5240,5240,0
|
|
20250217,161500,438869770,5240,5240,5240,5240,0
|
|
20250217,161400,438869770,5240,5240,5240,5240,0
|
|
20250217,161300,438869770,5240,5240,5240,5240,0
|
|
20250217,161200,438869770,5240,5240,5240,5240,0
|
|
20250217,161100,438869770,5240,5240,5240,5240,0
|
|
20250217,161000,438869770,5240,5240,5240,5240,0
|
|
20250217,160900,438869770,5240,5240,5240,5240,0
|
|
20250217,160800,438869770,5240,5240,5240,5240,0
|
|
20250217,160700,438869770,5240,5240,5240,5240,0
|
|
20250217,160600,438869770,5240,5240,5240,5240,0
|
|
20250217,160500,438869770,5240,5240,5240,5240,0
|
|
20250217,160400,438869770,5240,5240,5240,5240,0
|
|
20250217,160300,438869770,5240,5240,5240,5240,0
|
|
20250217,160200,438869770,5240,5240,5240,5240,0
|
|
20250217,160100,438869770,5240,5240,5240,5240,0
|
|
20250217,160000,438869770,5240,5240,5240,5240,0
|
|
20250217,155900,438869770,5240,5240,5240,5240,0
|
|
20250217,155800,438869770,5240,5240,5240,5240,0
|
|
20250217,155700,438869770,5240,5240,5240,5240,0
|
|
20250217,155600,438869770,5240,5240,5240,5240,0
|
|
20250217,155500,438869770,5240,5240,5240,5240,0
|
|
20250217,155400,438869770,5240,5240,5240,5240,0
|
|
20250217,155300,438869770,5240,5240,5240,5240,0
|
|
20250217,155200,438869770,5240,5240,5240,5240,0
|
|
20250217,155100,438869770,5240,5240,5240,5240,0
|
|
20250217,155000,438869770,5240,5240,5240,5240,0
|
|
20250217,154900,438869770,5240,5240,5240,5240,1728
|
|
20250217,154800,438869770,5240,5240,5240,5240,0
|
|
20250217,154700,438869770,5240,5240,5240,5240,0
|
|
20250217,154600,438869770,5240,5240,5240,5240,0
|
|
20250217,154500,438869770,5240,5240,5240,5240,0
|
|
20250217,154400,438869770,5240,5240,5240,5240,0
|
|
20250217,154300,438869770,5240,5240,5240,5240,0
|
|
20250217,154200,438869770,5240,5240,5240,5240,0
|
|
20250217,154100,438869770,5240,5240,5240,5240,0
|
|
20250217,154000,438869770,5240,5240,5240,5240,0
|
|
20250217,153900,438869770,5240,5240,5240,5240,0
|
|
20250217,153800,438869770,5240,5240,5240,5240,0
|
|
20250217,153700,438869770,5240,5240,5240,5240,0
|
|
20250217,153600,438869770,5240,5240,5240,5240,0
|
|
20250217,153500,438869770,5240,5240,5240,5240,0
|
|
20250217,153400,438869770,5240,5240,5240,5240,0
|
|
20250217,153300,438869770,5240,5240,5240,5240,0
|
|
20250217,153200,438869770,5240,5240,5240,5240,0
|
|
20250217,153100,438869770,5240,5240,5240,5240,0
|
|
20250217,153000,438869770,5240,5240,5240,5240,1728
|
|
20250217,152900,429815050,5250,5250,5250,5250,0
|
|
20250217,152800,429815050,5250,5250,5250,5250,0
|
|
20250217,152700,429815050,5250,5250,5250,5250,0
|
|
20250217,152600,429815050,5250,5250,5250,5250,0
|
|
20250217,152500,429815050,5250,5250,5250,5250,0
|
|
20250217,152400,429815050,5250,5250,5250,5250,0
|
|
20250217,152300,429815050,5250,5250,5250,5250,0
|
|
20250217,152200,429815050,5250,5250,5250,5250,0
|
|
20250217,152100,429815050,5250,5250,5250,5250,0
|
|
20250217,152000,429815050,5250,5250,5250,5250,0
|
|
20250217,151900,429815050,5250,5250,5250,5250,0
|
|
20250217,151800,429815050,5250,5260,5260,5250,560
|
|
20250217,151700,426874950,5260,5260,5260,5260,87
|
|
20250217,151600,426417330,5260,5260,5260,5260,0
|
|
20250217,151500,426417330,5260,5260,5260,5260,199
|
|
20250217,151400,425370590,5260,5260,5260,5260,4
|
|
20250217,151300,425349550,5250,5250,5250,5250,200
|
|
20250217,151200,424299550,5260,5260,5260,5260,575
|
|
20250217,151100,421275050,5260,5260,5260,5260,2
|
|
20250217,151000,421264530,5260,5260,5260,5260,1
|
|
20250217,150900,421259270,5260,5260,5260,5260,5
|
|
20250217,150800,421232970,5260,5260,5260,5260,0
|
|
20250217,150700,421232970,5260,5260,5260,5260,20
|
|
20250217,150600,421127770,5260,5260,5260,5260,0
|
|
20250217,150500,421127770,5260,5260,5260,5260,0
|
|
20250217,150400,421127770,5260,5260,5260,5260,0
|
|
20250217,150300,421127770,5260,5260,5260,5260,30
|
|
20250217,150200,420969970,5250,5250,5250,5250,3
|
|
20250217,150100,420954220,5260,5260,5260,5260,38
|
|
20250217,150000,420754340,5260,5270,5270,5260,230
|
|
20250217,145900,419544340,5270,5270,5270,5270,39
|
|
20250217,145800,419338810,5270,5270,5270,5270,0
|
|
20250217,145700,419338810,5270,5270,5270,5270,96
|
|
20250217,145600,418832890,5270,5270,5270,5270,0
|
|
20250217,145500,418832890,5270,5270,5270,5270,10
|
|
20250217,145400,418780190,5270,5270,5270,5270,4
|
|
20250217,145300,418759110,5260,5260,5260,5260,0
|
|
20250217,145200,418759110,5260,5260,5260,5260,0
|
|
20250217,145100,418759110,5260,5260,5260,5260,1
|
|
20250217,145000,418753850,5260,5260,5260,5260,1
|
|
20250217,144900,418748590,5270,5270,5270,5270,0
|
|
20250217,144800,418748590,5270,5270,5270,5270,128
|
|
20250217,144700,418074030,5270,5270,5270,5270,278
|
|
20250217,144600,416608970,5270,5270,5270,5270,0
|
|
20250217,144500,416608970,5270,5270,5270,5270,100
|
|
20250217,144400,416081970,5270,5270,5270,5270,0
|
|
20250217,144300,416081970,5270,5270,5270,5270,0
|
|
20250217,144200,416081970,5270,5270,5270,5270,0
|
|
20250217,144100,416081970,5270,5270,5270,5270,0
|
|
20250217,144000,416081970,5270,5270,5270,5270,0
|
|
20250217,143900,416081970,5270,5270,5270,5270,101
|
|
20250217,143800,415549700,5260,5260,5260,5260,483
|
|
20250217,143700,413009120,5260,5260,5260,5260,0
|
|
20250217,143600,413009120,5260,5260,5260,5260,100
|
|
20250217,143500,412483120,5260,5260,5260,5260,294
|
|
20250217,143400,410936680,5270,5270,5270,5270,0
|
|
20250217,143300,410936680,5270,5270,5270,5270,0
|
|
20250217,143200,410936680,5270,5270,5270,5270,100
|
|
20250217,143100,410409680,5270,5270,5270,5270,6
|
|
20250217,143000,410378060,5270,5270,5270,5270,3
|
|
20250217,142900,410362250,5260,5260,5260,5260,173
|
|
20250217,142800,409452270,5260,5260,5260,5260,5
|
|
20250217,142700,409425970,5260,5260,5260,5260,1
|
|
20250217,142600,409420710,5250,5250,5250,5250,21
|
|
20250217,142500,409310460,5250,5250,5250,5250,179
|
|
20250217,142400,408370710,5250,5250,5250,5250,17
|
|
20250217,142300,408281460,5260,5260,5260,5260,0
|
|
20250217,142200,408281460,5260,5250,5260,5250,21
|
|
20250217,142100,408171010,5260,5260,5260,5260,0
|
|
20250217,142000,408171010,5260,5260,5260,5260,0
|
|
20250217,141900,408171010,5260,5260,5260,5260,0
|
|
20250217,141800,408171010,5260,5260,5260,5260,0
|
|
20250217,141700,408171010,5260,5250,5260,5250,342
|
|
20250217,141600,406375500,5270,5270,5270,5270,0
|
|
20250217,141500,406375500,5270,5270,5270,5270,20
|
|
20250217,141400,406270100,5270,5250,5270,5250,119
|
|
20250217,141300,405645330,5270,5270,5270,5270,0
|
|
20250217,141200,405645330,5270,5250,5270,5250,2
|
|
20250217,141100,405634810,5270,5270,5270,5270,0
|
|
20250217,141000,405634810,5270,5270,5270,5270,0
|
|
20250217,140900,405634810,5270,5270,5270,5270,1
|
|
20250217,140800,405629540,5240,5240,5240,5240,2
|
|
20250217,140700,405619060,5270,5270,5270,5270,0
|
|
20250217,140600,405619060,5270,5270,5270,5270,0
|
|
20250217,140500,405619060,5270,5270,5270,5270,0
|
|
20250217,140400,405619060,5270,5270,5270,5270,565
|
|
20250217,140300,402641510,5260,5260,5260,5260,228
|
|
20250217,140200,401442230,5260,5260,5260,5260,0
|
|
20250217,140100,401442230,5260,5260,5260,5260,0
|
|
20250217,140000,401442230,5260,5240,5260,5240,729
|
|
20250217,135900,397617510,5230,5230,5230,5230,0
|
|
20250217,135800,397617510,5230,5230,5230,5230,50
|
|
20250217,135700,397356010,5230,5230,5230,5230,30
|
|
20250217,135600,397199110,5220,5220,5220,5220,0
|
|
20250217,135500,397199110,5220,5220,5220,5220,0
|
|
20250217,135400,397199110,5220,5220,5220,5220,0
|
|
20250217,135300,397199110,5220,5220,5220,5220,0
|
|
20250217,135200,397199110,5220,5220,5220,5220,0
|
|
20250217,135100,397199110,5220,5220,5220,5220,0
|
|
20250217,135000,397199110,5220,5220,5220,5220,0
|
|
20250217,134900,397199110,5220,5220,5220,5220,0
|
|
20250217,134800,397199110,5220,5220,5220,5220,74
|
|
20250217,134700,396812830,5220,5220,5220,5220,0
|
|
20250217,134600,396812830,5220,5220,5220,5220,0
|
|
20250217,134500,396812830,5220,5220,5220,5220,0
|
|
20250217,134400,396812830,5220,5220,5220,5220,0
|
|
20250217,134300,396812830,5220,5220,5220,5220,10
|
|
20250217,134200,396760630,5220,5220,5220,5220,55
|
|
20250217,134100,396473530,5210,5210,5210,5210,20
|
|
20250217,134000,396369330,5210,5210,5210,5210,213
|
|
20250217,133900,395259600,5220,5220,5220,5220,51
|
|
20250217,133800,394993380,5210,5220,5220,5210,50
|
|
20250217,133700,394732570,5230,5230,5230,5230,20
|
|
20250217,133600,394627970,5230,5230,5230,5230,205
|
|
20250217,133500,393555820,5230,5220,5230,5220,51
|
|
20250217,133400,393289590,5220,5220,5220,5220,0
|
|
20250217,133300,393289590,5220,5220,5220,5220,0
|
|
20250217,133200,393289590,5220,5220,5220,5220,38
|
|
20250217,133100,393091230,5220,5220,5220,5220,1
|
|
20250217,133000,393086010,5200,5200,5200,5200,0
|
|
20250217,132900,393086010,5200,5200,5200,5200,0
|
|
20250217,132800,393086010,5200,5200,5200,5200,0
|
|
20250217,132700,393086010,5200,5200,5200,5200,0
|
|
20250217,132600,393086010,5200,5210,5210,5200,3000
|
|
20250217,132500,377485920,5200,5200,5200,5200,0
|
|
20250217,132400,377485920,5200,5210,5210,5200,450
|
|
20250217,132300,375143010,5210,5210,5210,5210,0
|
|
20250217,132200,375143010,5210,5210,5210,5210,1
|
|
20250217,132100,375137800,5210,5210,5210,5210,0
|
|
20250217,132000,375137800,5210,5210,5210,5210,310
|
|
20250217,131900,373522700,5210,5210,5210,5210,1104
|
|
20250217,131800,367770860,5210,5210,5210,5210,0
|
|
20250217,131700,367770860,5210,5210,5210,5210,1000
|
|
20250217,131600,362560860,5210,5210,5210,5210,0
|
|
20250217,131500,362560860,5210,5210,5210,5210,110
|
|
20250217,131400,361987760,5200,5200,5200,5200,0
|
|
20250217,131300,361987760,5200,5200,5200,5200,0
|
|
20250217,131200,361987760,5200,5240,5240,5200,4002
|
|
20250217,131100,341135380,5240,5240,5240,5240,77
|
|
20250217,131000,340731900,5240,5240,5240,5240,0
|
|
20250217,130900,340731900,5240,5240,5240,5240,96
|
|
20250217,130800,340228860,5240,5240,5240,5240,0
|
|
20250217,130700,340228860,5240,5240,5240,5240,0
|
|
20250217,130600,340228860,5240,5240,5240,5240,28
|
|
20250217,130500,340082140,5240,5240,5240,5240,0
|
|
20250217,130400,340082140,5240,5240,5240,5240,1
|
|
20250217,130300,340076900,5250,5250,5250,5250,0
|
|
20250217,130200,340076900,5250,5250,5250,5250,0
|
|
20250217,130100,340076900,5250,5250,5250,5250,0
|
|
20250217,130000,340076900,5250,5260,5260,5250,91
|
|
20250217,125900,339599100,5260,5260,5260,5260,0
|
|
20250217,125800,339599100,5260,5260,5260,5260,0
|
|
20250217,125700,339599100,5260,5260,5260,5260,0
|
|
20250217,125600,339599100,5260,5260,5260,5260,0
|
|
20250217,125500,339599100,5260,5240,5260,5240,483
|
|
20250217,125400,337061860,5240,5240,5240,5240,429
|
|
20250217,125300,334813900,5230,5230,5230,5230,1
|
|
20250217,125200,334808670,5210,5240,5240,5210,1929
|
|
20250217,125100,324731250,5250,5250,5250,5250,4
|
|
20250217,125000,324710250,5250,5250,5250,5250,0
|
|
20250217,124900,324710250,5250,5250,5250,5250,2
|
|
20250217,124800,324699750,5250,5250,5250,5250,0
|
|
20250217,124700,324699750,5250,5250,5250,5250,0
|
|
20250217,124600,324699750,5250,5250,5250,5250,0
|
|
20250217,124500,324699750,5250,5250,5250,5250,51
|
|
20250217,124400,324432000,5250,5250,5250,5250,0
|
|
20250217,124300,324432000,5250,5250,5250,5250,0
|
|
20250217,124200,324432000,5250,5250,5250,5250,1
|
|
20250217,124100,324426750,5240,5240,5240,5240,0
|
|
20250217,124000,324426750,5240,5240,5240,5240,0
|
|
20250217,123900,324426750,5240,5240,5240,5240,0
|
|
20250217,123800,324426750,5240,5240,5240,5240,0
|
|
20250217,123700,324426750,5240,5240,5240,5240,0
|
|
20250217,123600,324426750,5240,5240,5240,5240,0
|
|
20250217,123500,324426750,5240,5240,5240,5240,0
|
|
20250217,123400,324426750,5240,5240,5240,5240,0
|
|
20250217,123300,324426750,5240,5240,5240,5240,0
|
|
20250217,123200,324426750,5240,5240,5240,5240,0
|
|
20250217,123100,324426750,5240,5240,5240,5240,0
|
|
20250217,123000,324426750,5240,5240,5240,5240,0
|
|
20250217,122900,324426750,5240,5240,5240,5240,0
|
|
20250217,122800,324426750,5240,5240,5240,5240,10
|
|
20250217,122700,324374350,5240,5240,5240,5240,1
|
|
20250217,122600,324369110,5230,5230,5230,5230,0
|
|
20250217,122500,324369110,5230,5240,5240,5230,14
|
|
20250217,122400,324295800,5230,5230,5230,5230,0
|
|
20250217,122300,324295800,5230,5230,5240,5230,30
|
|
20250217,122200,324138850,5230,5230,5230,5230,0
|
|
20250217,122100,324138850,5230,5230,5240,5230,50
|
|
20250217,122000,323877310,5230,5230,5230,5230,6
|
|
20250217,121900,323845930,5240,5240,5240,5240,36
|
|
20250217,121800,323657290,5250,5250,5250,5250,5
|
|
20250217,121700,323631040,5230,5230,5230,5230,41
|
|
20250217,121600,323416610,5230,5230,5230,5230,0
|
|
20250217,121500,323416610,5230,5230,5230,5230,70
|
|
20250217,121400,323050510,5230,5230,5230,5230,70
|
|
20250217,121300,322684410,5250,5250,5250,5250,0
|
|
20250217,121200,322684410,5250,5250,5250,5250,2
|
|
20250217,121100,322673910,5250,5250,5250,5250,0
|
|
20250217,121000,322673910,5250,5250,5250,5250,1
|
|
20250217,120900,322668660,5250,5250,5250,5250,1
|
|
20250217,120800,322663410,5250,5250,5250,5250,2
|
|
20250217,120700,322652910,5250,5250,5250,5250,1
|
|
20250217,120600,322647660,5250,5250,5250,5250,29
|
|
20250217,120500,322495410,5230,5240,5240,5210,390
|
|
20250217,120400,320455390,5250,5250,5250,5250,0
|
|
20250217,120300,320455390,5250,5250,5250,5250,0
|
|
20250217,120200,320455390,5250,5250,5250,5250,0
|
|
20250217,120100,320455390,5250,5250,5250,5250,0
|
|
20250217,120000,320455390,5250,5250,5250,5250,0
|
|
20250217,115900,320455390,5250,5250,5250,5250,0
|
|
20250217,115800,320455390,5250,5250,5250,5250,0
|
|
20250217,115700,320455390,5250,5250,5250,5250,0
|
|
20250217,115600,320455390,5250,5250,5250,5250,56
|
|
20250217,115500,320161390,5250,5250,5250,5250,0
|
|
20250217,115400,320161390,5250,5250,5250,5250,154
|
|
20250217,115300,319352890,5240,5240,5240,5240,10
|
|
20250217,115200,319300490,5240,5240,5240,5240,0
|
|
20250217,115100,319300490,5240,5240,5240,5240,1091
|
|
20250217,115000,313583650,5240,5240,5240,5240,0
|
|
20250217,114900,313583650,5240,5240,5240,5240,1
|
|
20250217,114800,313578410,5240,5240,5240,5240,200
|
|
20250217,114700,312530410,5220,5230,5230,5220,719
|
|
20250217,114600,308776450,5230,5230,5230,5230,0
|
|
20250217,114500,308776450,5230,5230,5230,5230,0
|
|
20250217,114400,308776450,5230,5230,5230,5230,0
|
|
20250217,114300,308776450,5230,5230,5230,5230,0
|
|
20250217,114200,308776450,5230,5230,5230,5230,0
|
|
20250217,114100,308776450,5230,5230,5230,5230,0
|
|
20250217,114000,308776450,5230,5230,5230,5230,0
|
|
20250217,113900,308776450,5230,5230,5230,5230,0
|
|
20250217,113800,308776450,5230,5230,5230,5230,0
|
|
20250217,113700,308776450,5230,5230,5230,5230,0
|
|
20250217,113600,308776450,5230,5230,5230,5230,400
|
|
20250217,113500,306684450,5230,5230,5230,5230,0
|
|
20250217,113400,306684450,5230,5230,5230,5230,157
|
|
20250217,113300,305863340,5220,5220,5220,5220,0
|
|
20250217,113200,305863340,5220,5220,5220,5220,40
|
|
20250217,113100,305654540,5220,5220,5220,5220,0
|
|
20250217,113000,305654540,5220,5220,5220,5220,25
|
|
20250217,112900,305524040,5220,5220,5220,5220,0
|
|
20250217,112800,305524040,5220,5220,5220,5220,9
|
|
20250217,112700,305477060,5230,5230,5230,5230,0
|
|
20250217,112600,305477060,5230,5230,5230,5230,0
|
|
20250217,112500,305477060,5230,5230,5230,5230,155
|
|
20250217,112400,304666410,5240,5240,5240,5240,0
|
|
20250217,112300,304666410,5240,5240,5240,5240,1
|
|
20250217,112200,304661170,5240,5240,5240,5240,0
|
|
20250217,112100,304661170,5240,5240,5240,5240,0
|
|
20250217,112000,304661170,5240,5240,5240,5240,0
|
|
20250217,111900,304661170,5240,5240,5240,5240,0
|
|
20250217,111800,304661170,5240,5240,5240,5240,0
|
|
20250217,111700,304661170,5240,5240,5240,5240,200
|
|
20250217,111600,303613170,5240,5240,5240,5240,0
|
|
20250217,111500,303613170,5240,5240,5240,5240,5
|
|
20250217,111400,303586970,5230,5230,5230,5230,375
|
|
20250217,111300,301625720,5230,5230,5230,5230,0
|
|
20250217,111200,301625720,5230,5230,5230,5230,0
|
|
20250217,111100,301625720,5230,5230,5230,5230,10
|
|
20250217,111000,301573420,5240,5240,5240,5220,150
|
|
20250217,110900,300790320,5240,5240,5240,5240,75
|
|
20250217,110800,300397320,5240,5240,5240,5240,0
|
|
20250217,110700,300397320,5240,5240,5240,5240,20
|
|
20250217,110600,300292520,5230,5240,5240,5230,105
|
|
20250217,110500,299743320,5230,5230,5230,5230,0
|
|
20250217,110400,299743320,5230,5230,5230,5230,0
|
|
20250217,110300,299743320,5230,5230,5230,5230,0
|
|
20250217,110200,299743320,5230,5230,5230,5230,10
|
|
20250217,110100,299691020,5230,5230,5230,5230,0
|
|
20250217,110000,299691020,5230,5230,5230,5230,70
|
|
20250217,105900,299324920,5220,5220,5220,5220,0
|
|
20250217,105800,299324920,5220,5220,5220,5220,0
|
|
20250217,105700,299324920,5220,5220,5220,5220,650
|
|
20250217,105600,295931920,5220,5220,5220,5220,0
|
|
20250217,105500,295931920,5220,5220,5220,5220,0
|
|
20250217,105400,295931920,5220,5220,5220,5220,50
|
|
20250217,105300,295670920,5230,5230,5230,5230,103
|
|
20250217,105200,295132230,5240,5240,5240,5240,0
|
|
20250217,105100,295132230,5240,5240,5240,5240,6
|
|
20250217,105000,295100790,5240,5240,5240,5240,200
|
|
20250217,104900,294052790,5240,5240,5240,5240,1
|
|
20250217,104800,294047550,5240,5240,5240,5240,0
|
|
20250217,104700,294047550,5240,5240,5240,5240,9
|
|
20250217,104600,294000390,5240,5240,5240,5240,191
|
|
20250217,104500,292999550,5240,5240,5240,5240,0
|
|
20250217,104400,292999550,5240,5240,5240,5240,191
|
|
20250217,104300,291998710,5220,5220,5220,5220,0
|
|
20250217,104200,291998710,5220,5220,5220,5220,50
|
|
20250217,104100,291737710,5240,5240,5240,5240,0
|
|
20250217,104000,291737710,5240,5240,5240,5240,4
|
|
20250217,103900,291716750,5240,5240,5240,5240,315
|
|
20250217,103800,290066150,5230,5230,5230,5230,171
|
|
20250217,103700,289171820,5220,5210,5220,5210,126
|
|
20250217,103600,288514230,5200,5220,5220,5200,1938
|
|
20250217,103500,278429100,5240,5240,5240,5240,2
|
|
20250217,103400,278418620,5240,5240,5240,5240,5
|
|
20250217,103300,278392420,5240,5240,5240,5240,0
|
|
20250217,103200,278392420,5240,5240,5240,5240,0
|
|
20250217,103100,278392420,5240,5230,5240,5230,99
|
|
20250217,103000,277874460,5230,5220,5230,5220,11
|
|
20250217,102900,277817030,5220,5220,5220,5220,31
|
|
20250217,102800,277655210,5220,5220,5220,5220,123
|
|
20250217,102700,277013150,5220,5220,5220,5220,104
|
|
20250217,102600,276470270,5220,5220,5220,5220,49
|
|
20250217,102500,276214490,5220,5220,5220,5220,0
|
|
20250217,102400,276214490,5220,5220,5220,5220,0
|
|
20250217,102300,276214490,5220,5220,5220,5220,15
|
|
20250217,102200,276136190,5200,5210,5210,5200,18
|
|
20250217,102100,276042580,5200,5200,5200,5200,1000
|
|
20250217,102000,270842580,5210,5210,5210,5210,8
|
|
20250217,101900,270800900,5210,5210,5210,5210,0
|
|
20250217,101800,270800900,5210,5210,5210,5210,0
|
|
20250217,101700,270800900,5210,5210,5210,5210,301
|
|
20250217,101600,269232690,5210,5210,5210,5210,199
|
|
20250217,101500,268195900,5190,5190,5190,5190,331
|
|
20250217,101400,266478010,5200,5200,5200,5190,1716
|
|
20250217,101300,257562550,5200,5200,5200,5190,229
|
|
20250217,101200,256372040,5200,5200,5200,5200,519
|
|
20250217,101100,253673240,5210,5200,5210,5200,580
|
|
20250217,101000,250656940,5210,5210,5210,5210,100
|
|
20250217,100900,250135940,5200,5200,5210,5200,37
|
|
20250217,100800,249943530,5200,5220,5220,5200,1387
|
|
20250217,100700,242718930,5230,5230,5230,5230,0
|
|
20250217,100600,242718930,5230,5220,5230,5220,22
|
|
20250217,100500,242604080,5220,5230,5230,5220,481
|
|
20250217,100400,240090940,5230,5230,5230,5230,0
|
|
20250217,100300,240090940,5230,5230,5230,5230,271
|
|
20250217,100200,238673610,5220,5220,5220,5220,0
|
|
20250217,100100,238673610,5220,5220,5220,5220,101
|
|
20250217,100000,238146390,5210,5210,5210,5210,168
|
|
20250217,095900,237271110,5230,5230,5230,5230,0
|
|
20250217,095800,237271110,5230,5220,5230,5220,20
|
|
20250217,095700,237166530,5230,5230,5230,5230,0
|
|
20250217,095600,237166530,5230,5230,5230,5230,0
|
|
20250217,095500,237166530,5230,5200,5230,5200,67
|
|
20250217,095400,236818070,5220,5220,5220,5220,395
|
|
20250217,095300,234756170,5220,5220,5220,5200,56
|
|
20250217,095200,234463920,5200,5220,5220,5200,402
|
|
20250217,095100,232373480,5200,5220,5220,5200,2001
|
|
20250217,095000,221958230,5200,5220,5220,5200,2257
|
|
20250217,094900,210200840,5220,5240,5240,5220,519
|
|
20250217,094800,207490700,5240,5240,5240,5240,1
|
|
20250217,094700,207485460,5240,5240,5240,5240,3
|
|
20250217,094600,207469740,5240,5220,5240,5220,1084
|
|
20250217,094500,201810100,5220,5220,5220,5220,0
|
|
20250217,094400,201810100,5220,5220,5220,5220,30
|
|
20250217,094300,201653500,5220,5210,5220,5210,700
|
|
20250217,094200,197999900,5210,5220,5220,5210,93
|
|
20250217,094100,197515360,5220,5220,5220,5220,5
|
|
20250217,094000,197489260,5210,5210,5210,5210,585
|
|
20250217,093900,194441410,5210,5210,5210,5210,114
|
|
20250217,093800,193847470,5200,5200,5200,5200,0
|
|
20250217,093700,193847470,5200,5210,5210,5200,451
|
|
20250217,093600,191500200,5200,5210,5210,5200,3509
|
|
20250217,093500,173241690,5220,5220,5220,5220,10
|
|
20250217,093400,173189490,5220,5220,5220,5200,5125
|
|
20250217,093300,146495680,5220,5220,5220,5220,225
|
|
20250217,093200,145321180,5230,5230,5230,5230,53
|
|
20250217,093100,145043990,5230,5230,5230,5230,675
|
|
20250217,093000,141513740,5240,5240,5240,5240,0
|
|
20250217,092900,141513740,5240,5230,5240,5230,123
|
|
20250217,092800,140870220,5230,5230,5230,5230,0
|
|
20250217,092700,140870220,5230,5240,5240,5230,80
|
|
20250217,092600,140451750,5240,5250,5260,5240,1130
|
|
20250217,092500,134528650,5250,5240,5250,5240,222
|
|
20250217,092400,133365170,5250,5240,5250,5240,142
|
|
20250217,092300,132620360,5240,5250,5250,5240,100
|
|
20250217,092200,132096340,5280,5270,5280,5260,47
|
|
20250217,092100,131848270,5270,5240,5270,5240,1115
|
|
20250217,092000,125994240,5210,5230,5230,5210,3100
|
|
20250217,091900,109842970,5210,5220,5230,5210,346
|
|
20250217,091800,108040200,5220,5240,5240,5210,1341
|
|
20250217,091700,101041730,5220,5230,5230,5220,110
|
|
20250217,091600,100467500,5220,5250,5250,5220,3057
|
|
20250217,091500,84487700,5240,5260,5260,5240,1000
|
|
20250217,091400,79247670,5240,5270,5270,5240,739
|
|
20250217,091300,75371960,5270,5260,5270,5250,27
|
|
20250217,091200,75230150,5250,5260,5260,5250,611
|
|
20250217,091100,72021270,5260,5290,5290,5260,212
|
|
20250217,091000,70906000,5320,5320,5320,5320,0
|
|
20250217,090900,70906000,5320,5320,5320,5320,0
|
|
20250217,090800,70906000,5320,5320,5320,5320,25
|
|
20250217,090700,70773000,5320,5280,5320,5280,3610
|
|
20250217,090600,51613610,5280,5280,5280,5260,1464
|
|
20250217,090500,43894290,5330,5340,5350,5330,65
|
|
20250217,090400,43547280,5340,5330,5350,5330,1857
|
|
20250217,090300,33624270,5330,5330,5330,5330,1590
|
|
20250217,090200,25149570,5330,5330,5330,5330,0
|
|
20250217,090100,25149570,5330,5330,5330,5310,272
|
|
20250217,090000,23702040,5350,5270,5350,5270,4470
|