742 lines
36 KiB
CSV
742 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,211900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,211800,1354618320,5530,5530,5530,5530,0
|
|
20250218,211700,1354618320,5530,5530,5530,5530,0
|
|
20250218,211600,1354618320,5530,5530,5530,5530,0
|
|
20250218,211500,1354618320,5530,5530,5530,5530,0
|
|
20250218,211400,1354618320,5530,5530,5530,5530,0
|
|
20250218,211300,1354618320,5530,5530,5530,5530,0
|
|
20250218,211200,1354618320,5530,5530,5530,5530,0
|
|
20250218,211100,1354618320,5530,5530,5530,5530,0
|
|
20250218,211000,1354618320,5530,5530,5530,5530,0
|
|
20250218,210900,1354618320,5530,5530,5530,5530,0
|
|
20250218,210800,1354618320,5530,5530,5530,5530,0
|
|
20250218,210700,1354618320,5530,5530,5530,5530,0
|
|
20250218,210600,1354618320,5530,5530,5530,5530,0
|
|
20250218,210500,1354618320,5530,5530,5530,5530,0
|
|
20250218,210400,1354618320,5530,5530,5530,5530,0
|
|
20250218,210300,1354618320,5530,5530,5530,5530,0
|
|
20250218,210200,1354618320,5530,5530,5530,5530,0
|
|
20250218,210100,1354618320,5530,5530,5530,5530,0
|
|
20250218,210000,1354618320,5530,5530,5530,5530,0
|
|
20250218,205900,1354618320,5530,5530,5530,5530,0
|
|
20250218,205800,1354618320,5530,5530,5530,5530,0
|
|
20250218,205700,1354618320,5530,5530,5530,5530,0
|
|
20250218,205600,1354618320,5530,5530,5530,5530,0
|
|
20250218,205500,1354618320,5530,5530,5530,5530,0
|
|
20250218,205400,1354618320,5530,5530,5530,5530,0
|
|
20250218,205300,1354618320,5530,5530,5530,5530,0
|
|
20250218,205200,1354618320,5530,5530,5530,5530,0
|
|
20250218,205100,1354618320,5530,5530,5530,5530,0
|
|
20250218,205000,1354618320,5530,5530,5530,5530,0
|
|
20250218,204900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,204800,1354618320,5530,5530,5530,5530,0
|
|
20250218,204700,1354618320,5530,5530,5530,5530,0
|
|
20250218,204600,1354618320,5530,5530,5530,5530,0
|
|
20250218,204500,1354618320,5530,5530,5530,5530,0
|
|
20250218,204400,1354618320,5530,5530,5530,5530,0
|
|
20250218,204300,1354618320,5530,5530,5530,5530,0
|
|
20250218,204200,1354618320,5530,5530,5530,5530,0
|
|
20250218,204100,1354618320,5530,5530,5530,5530,0
|
|
20250218,204000,1354618320,5530,5530,5530,5530,0
|
|
20250218,203900,1354618320,5530,5530,5530,5530,0
|
|
20250218,203800,1354618320,5530,5530,5530,5530,0
|
|
20250218,203700,1354618320,5530,5530,5530,5530,0
|
|
20250218,203600,1354618320,5530,5530,5530,5530,0
|
|
20250218,203500,1354618320,5530,5530,5530,5530,0
|
|
20250218,203400,1354618320,5530,5530,5530,5530,0
|
|
20250218,203300,1354618320,5530,5530,5530,5530,0
|
|
20250218,203200,1354618320,5530,5530,5530,5530,0
|
|
20250218,203100,1354618320,5530,5530,5530,5530,0
|
|
20250218,203000,1354618320,5530,5530,5530,5530,0
|
|
20250218,202900,1354618320,5530,5530,5530,5530,0
|
|
20250218,202800,1354618320,5530,5530,5530,5530,0
|
|
20250218,202700,1354618320,5530,5530,5530,5530,0
|
|
20250218,202600,1354618320,5530,5530,5530,5530,0
|
|
20250218,202500,1354618320,5530,5530,5530,5530,0
|
|
20250218,202400,1354618320,5530,5530,5530,5530,0
|
|
20250218,202300,1354618320,5530,5530,5530,5530,0
|
|
20250218,202200,1354618320,5530,5530,5530,5530,0
|
|
20250218,202100,1354618320,5530,5530,5530,5530,0
|
|
20250218,202000,1354618320,5530,5530,5530,5530,0
|
|
20250218,201900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,201800,1354618320,5530,5530,5530,5530,0
|
|
20250218,201700,1354618320,5530,5530,5530,5530,0
|
|
20250218,201600,1354618320,5530,5530,5530,5530,0
|
|
20250218,201500,1354618320,5530,5530,5530,5530,0
|
|
20250218,201400,1354618320,5530,5530,5530,5530,0
|
|
20250218,201300,1354618320,5530,5530,5530,5530,0
|
|
20250218,201200,1354618320,5530,5530,5530,5530,0
|
|
20250218,201100,1354618320,5530,5530,5530,5530,0
|
|
20250218,201000,1354618320,5530,5530,5530,5530,0
|
|
20250218,200900,1354618320,5530,5530,5530,5530,0
|
|
20250218,200800,1354618320,5530,5530,5530,5530,0
|
|
20250218,200700,1354618320,5530,5530,5530,5530,0
|
|
20250218,200600,1354618320,5530,5530,5530,5530,0
|
|
20250218,200500,1354618320,5530,5530,5530,5530,0
|
|
20250218,200400,1354618320,5530,5530,5530,5530,0
|
|
20250218,200300,1354618320,5530,5530,5530,5530,0
|
|
20250218,200200,1354618320,5530,5530,5530,5530,0
|
|
20250218,200100,1354618320,5530,5530,5530,5530,0
|
|
20250218,200000,1354618320,5530,5530,5530,5530,0
|
|
20250218,195900,1354618320,5530,5530,5530,5530,0
|
|
20250218,195800,1354618320,5530,5530,5530,5530,0
|
|
20250218,195700,1354618320,5530,5530,5530,5530,0
|
|
20250218,195600,1354618320,5530,5530,5530,5530,0
|
|
20250218,195500,1354618320,5530,5530,5530,5530,0
|
|
20250218,195400,1354618320,5530,5530,5530,5530,0
|
|
20250218,195300,1354618320,5530,5530,5530,5530,0
|
|
20250218,195200,1354618320,5530,5530,5530,5530,0
|
|
20250218,195100,1354618320,5530,5530,5530,5530,0
|
|
20250218,195000,1354618320,5530,5530,5530,5530,0
|
|
20250218,194900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,194800,1354618320,5530,5530,5530,5530,0
|
|
20250218,194700,1354618320,5530,5530,5530,5530,0
|
|
20250218,194600,1354618320,5530,5530,5530,5530,0
|
|
20250218,194500,1354618320,5530,5530,5530,5530,0
|
|
20250218,194400,1354618320,5530,5530,5530,5530,0
|
|
20250218,194300,1354618320,5530,5530,5530,5530,0
|
|
20250218,194200,1354618320,5530,5530,5530,5530,0
|
|
20250218,194100,1354618320,5530,5530,5530,5530,0
|
|
20250218,194000,1354618320,5530,5530,5530,5530,0
|
|
20250218,193900,1354618320,5530,5530,5530,5530,0
|
|
20250218,193800,1354618320,5530,5530,5530,5530,0
|
|
20250218,193700,1354618320,5530,5530,5530,5530,0
|
|
20250218,193600,1354618320,5530,5530,5530,5530,0
|
|
20250218,193500,1354618320,5530,5530,5530,5530,0
|
|
20250218,193400,1354618320,5530,5530,5530,5530,0
|
|
20250218,193300,1354618320,5530,5530,5530,5530,0
|
|
20250218,193200,1354618320,5530,5530,5530,5530,0
|
|
20250218,193100,1354618320,5530,5530,5530,5530,0
|
|
20250218,193000,1354618320,5530,5530,5530,5530,0
|
|
20250218,192900,1354618320,5530,5530,5530,5530,0
|
|
20250218,192800,1354618320,5530,5530,5530,5530,0
|
|
20250218,192700,1354618320,5530,5530,5530,5530,0
|
|
20250218,192600,1354618320,5530,5530,5530,5530,0
|
|
20250218,192500,1354618320,5530,5530,5530,5530,0
|
|
20250218,192400,1354618320,5530,5530,5530,5530,0
|
|
20250218,192300,1354618320,5530,5530,5530,5530,0
|
|
20250218,192200,1354618320,5530,5530,5530,5530,0
|
|
20250218,192100,1354618320,5530,5530,5530,5530,0
|
|
20250218,192000,1354618320,5530,5530,5530,5530,0
|
|
20250218,191900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,191800,1354618320,5530,5530,5530,5530,0
|
|
20250218,191700,1354618320,5530,5530,5530,5530,0
|
|
20250218,191600,1354618320,5530,5530,5530,5530,0
|
|
20250218,191500,1354618320,5530,5530,5530,5530,0
|
|
20250218,191400,1354618320,5530,5530,5530,5530,0
|
|
20250218,191300,1354618320,5530,5530,5530,5530,0
|
|
20250218,191200,1354618320,5530,5530,5530,5530,0
|
|
20250218,191100,1354618320,5530,5530,5530,5530,0
|
|
20250218,191000,1354618320,5530,5530,5530,5530,0
|
|
20250218,190900,1354618320,5530,5530,5530,5530,0
|
|
20250218,190800,1354618320,5530,5530,5530,5530,0
|
|
20250218,190700,1354618320,5530,5530,5530,5530,0
|
|
20250218,190600,1354618320,5530,5530,5530,5530,0
|
|
20250218,190500,1354618320,5530,5530,5530,5530,0
|
|
20250218,190400,1354618320,5530,5530,5530,5530,0
|
|
20250218,190300,1354618320,5530,5530,5530,5530,0
|
|
20250218,190200,1354618320,5530,5530,5530,5530,0
|
|
20250218,190100,1354618320,5530,5530,5530,5530,0
|
|
20250218,190000,1354618320,5530,5530,5530,5530,0
|
|
20250218,185900,1354618320,5530,5530,5530,5530,0
|
|
20250218,185800,1354618320,5530,5530,5530,5530,0
|
|
20250218,185700,1354618320,5530,5530,5530,5530,0
|
|
20250218,185600,1354618320,5530,5530,5530,5530,0
|
|
20250218,185500,1354618320,5530,5530,5530,5530,0
|
|
20250218,185400,1354618320,5530,5530,5530,5530,0
|
|
20250218,185300,1354618320,5530,5530,5530,5530,0
|
|
20250218,185200,1354618320,5530,5530,5530,5530,0
|
|
20250218,185100,1354618320,5530,5530,5530,5530,0
|
|
20250218,185000,1354618320,5530,5530,5530,5530,0
|
|
20250218,184900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,184800,1354618320,5530,5530,5530,5530,0
|
|
20250218,184700,1354618320,5530,5530,5530,5530,0
|
|
20250218,184600,1354618320,5530,5530,5530,5530,0
|
|
20250218,184500,1354618320,5530,5530,5530,5530,0
|
|
20250218,184400,1354618320,5530,5530,5530,5530,0
|
|
20250218,184300,1354618320,5530,5530,5530,5530,0
|
|
20250218,184200,1354618320,5530,5530,5530,5530,0
|
|
20250218,184100,1354618320,5530,5530,5530,5530,0
|
|
20250218,184000,1354618320,5530,5530,5530,5530,0
|
|
20250218,183900,1354618320,5530,5530,5530,5530,0
|
|
20250218,183800,1354618320,5530,5530,5530,5530,0
|
|
20250218,183700,1354618320,5530,5530,5530,5530,0
|
|
20250218,183600,1354618320,5530,5530,5530,5530,0
|
|
20250218,183500,1354618320,5530,5530,5530,5530,0
|
|
20250218,183400,1354618320,5530,5530,5530,5530,0
|
|
20250218,183300,1354618320,5530,5530,5530,5530,0
|
|
20250218,183200,1354618320,5530,5530,5530,5530,0
|
|
20250218,183100,1354618320,5530,5530,5530,5530,0
|
|
20250218,183000,1354618320,5530,5530,5530,5530,0
|
|
20250218,182900,1354618320,5530,5530,5530,5530,0
|
|
20250218,182800,1354618320,5530,5530,5530,5530,0
|
|
20250218,182700,1354618320,5530,5530,5530,5530,0
|
|
20250218,182600,1354618320,5530,5530,5530,5530,0
|
|
20250218,182500,1354618320,5530,5530,5530,5530,0
|
|
20250218,182400,1354618320,5530,5530,5530,5530,0
|
|
20250218,182300,1354618320,5530,5530,5530,5530,0
|
|
20250218,182200,1354618320,5530,5530,5530,5530,0
|
|
20250218,182100,1354618320,5530,5530,5530,5530,0
|
|
20250218,182000,1354618320,5530,5530,5530,5530,0
|
|
20250218,181900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,181800,1354618320,5530,5530,5530,5530,0
|
|
20250218,181700,1354618320,5530,5530,5530,5530,0
|
|
20250218,181600,1354618320,5530,5530,5530,5530,0
|
|
20250218,181500,1354618320,5530,5530,5530,5530,0
|
|
20250218,181400,1354618320,5530,5530,5530,5530,0
|
|
20250218,181300,1354618320,5530,5530,5530,5530,0
|
|
20250218,181200,1354618320,5530,5530,5530,5530,0
|
|
20250218,181100,1354618320,5530,5530,5530,5530,0
|
|
20250218,181000,1354618320,5530,5530,5530,5530,0
|
|
20250218,180900,1354618320,5530,5530,5530,5530,0
|
|
20250218,180800,1354618320,5530,5530,5530,5530,0
|
|
20250218,180700,1354618320,5530,5530,5530,5530,0
|
|
20250218,180600,1354618320,5530,5530,5530,5530,0
|
|
20250218,180500,1354618320,5530,5530,5530,5530,0
|
|
20250218,180400,1354618320,5530,5530,5530,5530,0
|
|
20250218,180300,1354618320,5530,5530,5530,5530,0
|
|
20250218,180200,1354618320,5530,5530,5530,5530,0
|
|
20250218,180100,1354618320,5530,5530,5530,5530,0
|
|
20250218,180000,1354618320,5530,5530,5530,5530,0
|
|
20250218,175900,1354618320,5530,5530,5530,5530,0
|
|
20250218,175800,1354618320,5530,5530,5530,5530,0
|
|
20250218,175700,1354618320,5530,5530,5530,5530,0
|
|
20250218,175600,1354618320,5530,5530,5530,5530,0
|
|
20250218,175500,1354618320,5530,5530,5530,5530,0
|
|
20250218,175400,1354618320,5530,5530,5530,5530,0
|
|
20250218,175300,1354618320,5530,5530,5530,5530,0
|
|
20250218,175200,1354618320,5530,5530,5530,5530,0
|
|
20250218,175100,1354618320,5530,5530,5530,5530,0
|
|
20250218,175000,1354618320,5530,5530,5530,5530,0
|
|
20250218,174900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,174800,1354618320,5530,5530,5530,5530,0
|
|
20250218,174700,1354618320,5530,5530,5530,5530,0
|
|
20250218,174600,1354618320,5530,5530,5530,5530,0
|
|
20250218,174500,1354618320,5530,5530,5530,5530,0
|
|
20250218,174400,1354618320,5530,5530,5530,5530,0
|
|
20250218,174300,1354618320,5530,5530,5530,5530,0
|
|
20250218,174200,1354618320,5530,5530,5530,5530,0
|
|
20250218,174100,1354618320,5530,5530,5530,5530,0
|
|
20250218,174000,1354618320,5530,5530,5530,5530,0
|
|
20250218,173900,1354618320,5530,5530,5530,5530,0
|
|
20250218,173800,1354618320,5530,5530,5530,5530,0
|
|
20250218,173700,1354618320,5530,5530,5530,5530,0
|
|
20250218,173600,1354618320,5530,5530,5530,5530,0
|
|
20250218,173500,1354618320,5530,5530,5530,5530,0
|
|
20250218,173400,1354618320,5530,5530,5530,5530,0
|
|
20250218,173300,1354618320,5530,5530,5530,5530,0
|
|
20250218,173200,1354618320,5530,5530,5530,5530,0
|
|
20250218,173100,1354618320,5530,5530,5530,5530,0
|
|
20250218,173000,1354618320,5530,5530,5530,5530,0
|
|
20250218,172900,1354618320,5530,5530,5530,5530,0
|
|
20250218,172800,1354618320,5530,5530,5530,5530,0
|
|
20250218,172700,1354618320,5530,5530,5530,5530,0
|
|
20250218,172600,1354618320,5530,5530,5530,5530,0
|
|
20250218,172500,1354618320,5530,5530,5530,5530,0
|
|
20250218,172400,1354618320,5530,5530,5530,5530,0
|
|
20250218,172300,1354618320,5530,5530,5530,5530,0
|
|
20250218,172200,1354618320,5530,5530,5530,5530,0
|
|
20250218,172100,1354618320,5530,5530,5530,5530,0
|
|
20250218,172000,1354618320,5530,5530,5530,5530,0
|
|
20250218,171900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,171800,1354618320,5530,5530,5530,5530,0
|
|
20250218,171700,1354618320,5530,5530,5530,5530,0
|
|
20250218,171600,1354618320,5530,5530,5530,5530,0
|
|
20250218,171500,1354618320,5530,5530,5530,5530,0
|
|
20250218,171400,1354618320,5530,5530,5530,5530,0
|
|
20250218,171300,1354618320,5530,5530,5530,5530,0
|
|
20250218,171200,1354618320,5530,5530,5530,5530,0
|
|
20250218,171100,1354618320,5530,5530,5530,5530,0
|
|
20250218,171000,1354618320,5530,5530,5530,5530,0
|
|
20250218,170900,1354618320,5530,5530,5530,5530,0
|
|
20250218,170800,1354618320,5530,5530,5530,5530,0
|
|
20250218,170700,1354618320,5530,5530,5530,5530,0
|
|
20250218,170600,1354618320,5530,5530,5530,5530,0
|
|
20250218,170500,1354618320,5530,5530,5530,5530,0
|
|
20250218,170400,1354618320,5530,5530,5530,5530,0
|
|
20250218,170300,1354618320,5530,5530,5530,5530,0
|
|
20250218,170200,1354618320,5530,5530,5530,5530,0
|
|
20250218,170100,1354618320,5530,5530,5530,5530,0
|
|
20250218,170000,1354618320,5530,5530,5530,5530,0
|
|
20250218,165900,1354618320,5530,5530,5530,5530,0
|
|
20250218,165800,1354618320,5530,5530,5530,5530,0
|
|
20250218,165700,1354618320,5530,5530,5530,5530,0
|
|
20250218,165600,1354618320,5530,5530,5530,5530,0
|
|
20250218,165500,1354618320,5530,5530,5530,5530,0
|
|
20250218,165400,1354618320,5530,5530,5530,5530,0
|
|
20250218,165300,1354618320,5530,5530,5530,5530,0
|
|
20250218,165200,1354618320,5530,5530,5530,5530,0
|
|
20250218,165100,1354618320,5530,5530,5530,5530,0
|
|
20250218,165000,1354618320,5530,5530,5530,5530,0
|
|
20250218,164900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,164800,1354618320,5530,5530,5530,5530,0
|
|
20250218,164700,1354618320,5530,5530,5530,5530,0
|
|
20250218,164600,1354618320,5530,5530,5530,5530,0
|
|
20250218,164500,1354618320,5530,5530,5530,5530,0
|
|
20250218,164400,1354618320,5530,5530,5530,5530,0
|
|
20250218,164300,1354618320,5530,5530,5530,5530,0
|
|
20250218,164200,1354618320,5530,5530,5530,5530,0
|
|
20250218,164100,1354618320,5530,5530,5530,5530,0
|
|
20250218,164000,1354618320,5530,5530,5530,5530,0
|
|
20250218,163900,1354618320,5530,5530,5530,5530,0
|
|
20250218,163800,1354618320,5530,5530,5530,5530,0
|
|
20250218,163700,1354618320,5530,5530,5530,5530,0
|
|
20250218,163600,1354618320,5530,5530,5530,5530,0
|
|
20250218,163500,1354618320,5530,5530,5530,5530,0
|
|
20250218,163400,1354618320,5530,5530,5530,5530,0
|
|
20250218,163300,1354618320,5530,5530,5530,5530,0
|
|
20250218,163200,1354618320,5530,5530,5530,5530,0
|
|
20250218,163100,1354618320,5530,5530,5530,5530,0
|
|
20250218,163000,1354618320,5530,5530,5530,5530,0
|
|
20250218,162900,1354618320,5530,5530,5530,5530,0
|
|
20250218,162800,1354618320,5530,5530,5530,5530,0
|
|
20250218,162700,1354618320,5530,5530,5530,5530,0
|
|
20250218,162600,1354618320,5530,5530,5530,5530,0
|
|
20250218,162500,1354618320,5530,5530,5530,5530,0
|
|
20250218,162400,1354618320,5530,5530,5530,5530,0
|
|
20250218,162300,1354618320,5530,5530,5530,5530,0
|
|
20250218,162200,1354618320,5530,5530,5530,5530,0
|
|
20250218,162100,1354618320,5530,5530,5530,5530,0
|
|
20250218,162000,1354618320,5530,5530,5530,5530,0
|
|
20250218,161900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,161800,1354618320,5530,5530,5530,5530,0
|
|
20250218,161700,1354618320,5530,5530,5530,5530,0
|
|
20250218,161600,1354618320,5530,5530,5530,5530,0
|
|
20250218,161500,1354618320,5530,5530,5530,5530,0
|
|
20250218,161400,1354618320,5530,5530,5530,5530,0
|
|
20250218,161300,1354618320,5530,5530,5530,5530,0
|
|
20250218,161200,1354618320,5530,5530,5530,5530,0
|
|
20250218,161100,1354618320,5530,5530,5530,5530,0
|
|
20250218,161000,1354618320,5530,5530,5530,5530,0
|
|
20250218,160900,1354618320,5530,5530,5530,5530,0
|
|
20250218,160800,1354618320,5530,5530,5530,5530,0
|
|
20250218,160700,1354618320,5530,5530,5530,5530,0
|
|
20250218,160600,1354618320,5530,5530,5530,5530,0
|
|
20250218,160500,1354618320,5530,5530,5530,5530,0
|
|
20250218,160400,1354618320,5530,5530,5530,5530,0
|
|
20250218,160300,1354618320,5530,5530,5530,5530,0
|
|
20250218,160200,1354618320,5530,5530,5530,5530,0
|
|
20250218,160100,1354618320,5530,5530,5530,5530,0
|
|
20250218,160000,1354618320,5530,5530,5530,5530,0
|
|
20250218,155900,1354618320,5530,5530,5530,5530,0
|
|
20250218,155800,1354618320,5530,5530,5530,5530,0
|
|
20250218,155700,1354618320,5530,5530,5530,5530,0
|
|
20250218,155600,1354618320,5530,5530,5530,5530,0
|
|
20250218,155500,1354618320,5530,5530,5530,5530,0
|
|
20250218,155400,1354618320,5530,5530,5530,5530,0
|
|
20250218,155300,1354618320,5530,5530,5530,5530,0
|
|
20250218,155200,1354618320,5530,5530,5530,5530,0
|
|
20250218,155100,1354618320,5530,5530,5530,5530,0
|
|
20250218,155000,1354618320,5530,5530,5530,5530,0
|
|
20250218,154900,1354618320,5530,5530,5530,5530,1503
|
|
20250218,154800,1354618320,5530,5530,5530,5530,0
|
|
20250218,154700,1354618320,5530,5530,5530,5530,0
|
|
20250218,154600,1354618320,5530,5530,5530,5530,0
|
|
20250218,154500,1354618320,5530,5530,5530,5530,0
|
|
20250218,154400,1354618320,5530,5530,5530,5530,0
|
|
20250218,154300,1354618320,5530,5530,5530,5530,0
|
|
20250218,154200,1354618320,5530,5530,5530,5530,0
|
|
20250218,154100,1354618320,5530,5530,5530,5530,0
|
|
20250218,154000,1354618320,5530,5530,5530,5530,0
|
|
20250218,153900,1354618320,5530,5530,5530,5530,0
|
|
20250218,153800,1354618320,5530,5530,5530,5530,0
|
|
20250218,153700,1354618320,5530,5530,5530,5530,0
|
|
20250218,153600,1354618320,5530,5530,5530,5530,0
|
|
20250218,153500,1354618320,5530,5530,5530,5530,0
|
|
20250218,153400,1354618320,5530,5530,5530,5530,0
|
|
20250218,153300,1354618320,5530,5530,5530,5530,0
|
|
20250218,153200,1354618320,5530,5530,5530,5530,0
|
|
20250218,153100,1354618320,5530,5530,5530,5530,0
|
|
20250218,153000,1354618320,5530,5530,5530,5530,1503
|
|
20250218,152900,1346306730,5540,5540,5540,5540,0
|
|
20250218,152800,1346306730,5540,5540,5540,5540,0
|
|
20250218,152700,1346306730,5540,5540,5540,5540,0
|
|
20250218,152600,1346306730,5540,5540,5540,5540,0
|
|
20250218,152500,1346306730,5540,5540,5540,5540,0
|
|
20250218,152400,1346306730,5540,5540,5540,5540,0
|
|
20250218,152300,1346306730,5540,5540,5540,5540,0
|
|
20250218,152200,1346306730,5540,5540,5540,5540,0
|
|
20250218,152100,1346306730,5540,5540,5540,5540,0
|
|
20250218,152000,1346306730,5540,5540,5540,5540,0
|
|
20250218,151900,1346306730,5540,5550,5560,5540,2043
|
|
20250218,151800,1334950530,5550,5520,5550,5520,1517
|
|
20250218,151700,1326551970,5520,5480,5520,5480,54
|
|
20250218,151600,1326254170,5480,5500,5500,5480,1088
|
|
20250218,151500,1320281940,5500,5480,5530,5480,51
|
|
20250218,151400,1320002290,5530,5520,5530,5490,1243
|
|
20250218,151300,1313167070,5520,5520,5520,5520,150
|
|
20250218,151200,1312339070,5520,5540,5540,5520,827
|
|
20250218,151100,1307773990,5520,5540,5550,5520,193
|
|
20250218,151000,1306705840,5560,5560,5560,5560,58
|
|
20250218,150900,1306383360,5560,5540,5560,5540,50
|
|
20250218,150800,1306106280,5560,5550,5560,5550,800
|
|
20250218,150700,1301665050,5550,5540,5550,5540,507
|
|
20250218,150600,1298853240,5530,5520,5530,5520,1100
|
|
20250218,150500,1292779450,5520,5510,5520,5510,6570
|
|
20250218,150400,1256521540,5510,5510,5510,5510,0
|
|
20250218,150300,1256521540,5510,5500,5510,5500,966
|
|
20250218,150200,1251208000,5480,5480,5480,5480,0
|
|
20250218,150100,1251208000,5480,5480,5480,5480,0
|
|
20250218,150000,1251208000,5480,5480,5480,5480,363
|
|
20250218,145900,1249218760,5480,5480,5480,5480,0
|
|
20250218,145800,1249218760,5480,5490,5490,5480,1056
|
|
20250218,145700,1243428450,5490,5490,5490,5490,610
|
|
20250218,145600,1240079550,5500,5500,5500,5500,581
|
|
20250218,145500,1236884050,5510,5510,5510,5510,0
|
|
20250218,145400,1236884050,5510,5510,5510,5510,0
|
|
20250218,145300,1236884050,5510,5510,5510,5510,0
|
|
20250218,145200,1236884050,5510,5520,5520,5500,842
|
|
20250218,145100,1232251430,5520,5520,5520,5520,1
|
|
20250218,145000,1232245910,5510,5510,5510,5510,1119
|
|
20250218,144900,1226080220,5500,5500,5500,5500,0
|
|
20250218,144800,1226080220,5500,5500,5500,5500,31
|
|
20250218,144700,1225909720,5490,5510,5510,5490,273
|
|
20250218,144600,1224409180,5510,5510,5510,5510,0
|
|
20250218,144500,1224409180,5510,5510,5510,5510,84
|
|
20250218,144400,1223946340,5520,5520,5520,5520,0
|
|
20250218,144300,1223946340,5520,5520,5520,5520,201
|
|
20250218,144200,1222836820,5520,5520,5520,5520,0
|
|
20250218,144100,1222836820,5520,5520,5520,5520,0
|
|
20250218,144000,1222836820,5520,5520,5520,5520,601
|
|
20250218,143900,1219519300,5520,5520,5520,5520,4
|
|
20250218,143800,1219497220,5510,5510,5510,5510,1
|
|
20250218,143700,1219491710,5520,5520,5520,5520,0
|
|
20250218,143600,1219491710,5520,5520,5520,5520,0
|
|
20250218,143500,1219491710,5520,5510,5520,5510,15
|
|
20250218,143400,1219409050,5520,5520,5520,5520,0
|
|
20250218,143300,1219409050,5520,5520,5520,5520,0
|
|
20250218,143200,1219409050,5520,5520,5520,5520,0
|
|
20250218,143100,1219409050,5520,5510,5520,5510,17
|
|
20250218,143000,1219315370,5510,5520,5520,5510,655
|
|
20250218,142900,1215700270,5510,5510,5510,5510,0
|
|
20250218,142800,1215700270,5510,5500,5510,5500,1545
|
|
20250218,142700,1207188520,5500,5510,5510,5480,403
|
|
20250218,142600,1204974500,5510,5510,5510,5510,107
|
|
20250218,142500,1204384930,5510,5510,5510,5510,6
|
|
20250218,142400,1204351870,5510,5510,5510,5510,7
|
|
20250218,142300,1204313300,5510,5510,5510,5510,6
|
|
20250218,142200,1204280240,5510,5510,5510,5510,5
|
|
20250218,142100,1204252690,5490,5500,5500,5490,483
|
|
20250218,142000,1201596590,5500,5510,5510,5500,56
|
|
20250218,141900,1201288560,5510,5510,5510,5510,7
|
|
20250218,141800,1201249990,5510,5510,5510,5510,7
|
|
20250218,141700,1201211420,5510,5510,5510,5500,23
|
|
20250218,141600,1201084710,5510,5510,5510,5510,7
|
|
20250218,141500,1201046140,5510,5510,5510,5510,62
|
|
20250218,141400,1200704520,5500,5510,5510,5500,210
|
|
20250218,141300,1199549380,5510,5510,5510,5510,17
|
|
20250218,141200,1199455710,5510,5510,5510,5510,7
|
|
20250218,141100,1199417140,5510,5490,5510,5490,505
|
|
20250218,141000,1196644590,5490,5510,5510,5490,907
|
|
20250218,140900,1191662920,5510,5510,5510,5510,1
|
|
20250218,140800,1191657410,5500,5490,5510,5490,1254
|
|
20250218,140700,1184761260,5490,5500,5500,5490,131
|
|
20250218,140600,1184041610,5500,5510,5510,5500,10
|
|
20250218,140500,1183986540,5510,5520,5520,5510,35
|
|
20250218,140400,1183793660,5520,5520,5520,5520,7
|
|
20250218,140300,1183755020,5520,5520,5520,5520,6
|
|
20250218,140200,1183721900,5520,5520,5520,5520,22
|
|
20250218,140100,1183600460,5520,5520,5520,5520,16
|
|
20250218,140000,1183512140,5520,5510,5520,5510,101
|
|
20250218,135900,1182955620,5520,5520,5520,5520,1
|
|
20250218,135800,1182950100,5520,5520,5520,5520,1
|
|
20250218,135700,1182944580,5510,5510,5510,5510,200
|
|
20250218,135600,1181842580,5510,5510,5510,5510,4
|
|
20250218,135500,1181820540,5510,5500,5510,5500,304
|
|
20250218,135400,1180147540,5510,5510,5510,5510,0
|
|
20250218,135300,1180147540,5510,5500,5510,5500,1263
|
|
20250218,135200,1173201030,5500,5500,5510,5500,319
|
|
20250218,135100,1171446250,5500,5510,5510,5500,793
|
|
20250218,135000,1167077650,5510,5520,5530,5510,121
|
|
20250218,134900,1166410730,5520,5520,5520,5520,59
|
|
20250218,134800,1166085050,5520,5530,5530,5520,468
|
|
20250218,134700,1163501410,5530,5510,5530,5510,63
|
|
20250218,134600,1163154060,5520,5500,5520,5500,3
|
|
20250218,134500,1163137530,5540,5510,5540,5510,374
|
|
20250218,134400,1161076760,5560,5530,5560,5500,3396
|
|
20250218,134300,1142312970,5530,5540,5540,5530,482
|
|
20250218,134200,1139645070,5560,5550,5560,5550,316
|
|
20250218,134100,1137891260,5560,5560,5560,5560,8
|
|
20250218,134000,1137846780,5560,5560,5560,5560,265
|
|
20250218,133900,1136373380,5560,5560,5560,5560,100
|
|
20250218,133800,1135817380,5570,5560,5570,5560,611
|
|
20250218,133700,1132420110,5560,5560,5560,5560,150
|
|
20250218,133600,1131586110,5550,5560,5560,5550,1941
|
|
20250218,133500,1120794160,5570,5570,5570,5570,1
|
|
20250218,133400,1120788590,5570,5570,5570,5570,451
|
|
20250218,133300,1118276520,5570,5570,5570,5570,570
|
|
20250218,133200,1115101620,5570,5560,5570,5560,929
|
|
20250218,133100,1109934980,5560,5550,5560,5540,964
|
|
20250218,133000,1104580310,5550,5550,5550,5550,0
|
|
20250218,132900,1104580310,5550,5550,5550,5550,255
|
|
20250218,132800,1103165060,5550,5560,5570,5550,646
|
|
20250218,132700,1099567760,5560,5560,5560,5560,1124
|
|
20250218,132600,1093318320,5550,5530,5550,5520,3288
|
|
20250218,132500,1075168390,5530,5570,5570,5530,2645
|
|
20250218,132400,1060465600,5560,5590,5610,5560,2009
|
|
20250218,132300,1049244850,5610,5550,5610,5550,13493
|
|
20250218,132200,973887700,5550,5530,5550,5530,3291
|
|
20250218,132100,955665980,5530,5520,5530,5520,802
|
|
20250218,132000,951234610,5510,5510,5510,5510,0
|
|
20250218,131900,951234610,5510,5510,5510,5510,8
|
|
20250218,131800,951190530,5520,5500,5520,5500,260
|
|
20250218,131700,949757930,5520,5520,5520,5520,181
|
|
20250218,131600,948758810,5520,5520,5520,5520,20
|
|
20250218,131500,948648410,5530,5530,5530,5530,0
|
|
20250218,131400,948648410,5530,5530,5530,5530,3
|
|
20250218,131300,948631820,5530,5530,5530,5530,5
|
|
20250218,131200,948604170,5530,5530,5530,5530,1
|
|
20250218,131100,948598640,5530,5530,5530,5530,374
|
|
20250218,131000,946530420,5530,5520,5530,5520,797
|
|
20250218,130900,942126330,5520,5520,5520,5520,1
|
|
20250218,130800,942120810,5490,5500,5500,5490,70
|
|
20250218,130700,941736500,5520,5520,5520,5520,0
|
|
20250218,130600,941736500,5520,5530,5530,5520,288
|
|
20250218,130500,940146730,5530,5490,5530,5450,1611
|
|
20250218,130400,931349830,5500,5510,5510,5500,1823
|
|
20250218,130300,921319520,5500,5520,5530,5500,324
|
|
20250218,130200,919533060,5520,5520,5520,5480,1612
|
|
20250218,130100,910639970,5530,5550,5550,5530,528
|
|
20250218,130000,907713170,5550,5490,5550,5490,28455
|
|
20250218,125900,750841930,5480,5480,5480,5480,1
|
|
20250218,125800,750836450,5490,5490,5490,5490,1
|
|
20250218,125700,750830960,5460,5460,5460,5460,20
|
|
20250218,125600,750721760,5460,5460,5460,5460,70
|
|
20250218,125500,750339560,5490,5460,5490,5460,81
|
|
20250218,125400,749897270,5460,5460,5460,5460,640
|
|
20250218,125300,746402870,5470,5470,5470,5470,1094
|
|
20250218,125200,740418690,5460,5470,5470,5460,290
|
|
20250218,125100,738833990,5460,5460,5460,5460,500
|
|
20250218,125000,736103990,5460,5460,5460,5460,733
|
|
20250218,124900,732101810,5470,5470,5470,5470,5
|
|
20250218,124800,732074460,5470,5470,5470,5470,5
|
|
20250218,124700,732047110,5480,5480,5480,5480,0
|
|
20250218,124600,732047110,5480,5480,5480,5480,225
|
|
20250218,124500,730814110,5480,5480,5480,5480,0
|
|
20250218,124400,730814110,5480,5480,5480,5480,0
|
|
20250218,124300,730814110,5480,5480,5480,5480,0
|
|
20250218,124200,730814110,5480,5470,5480,5470,518
|
|
20250218,124100,727975480,5480,5480,5480,5480,0
|
|
20250218,124000,727975480,5480,5480,5480,5480,1
|
|
20250218,123900,727970000,5480,5480,5480,5480,5
|
|
20250218,123800,727942600,5480,5480,5480,5480,0
|
|
20250218,123700,727942600,5480,5480,5480,5480,72
|
|
20250218,123600,727548040,5480,5480,5480,5480,0
|
|
20250218,123500,727548040,5480,5480,5480,5480,1
|
|
20250218,123400,727542560,5460,5460,5460,5460,0
|
|
20250218,123300,727542560,5460,5460,5460,5460,0
|
|
20250218,123200,727542560,5460,5480,5480,5460,231
|
|
20250218,123100,726276700,5480,5480,5480,5480,0
|
|
20250218,123000,726276700,5480,5480,5480,5480,11
|
|
20250218,122900,726216420,5480,5480,5480,5480,18
|
|
20250218,122800,726117780,5470,5470,5470,5470,105
|
|
20250218,122700,725543430,5460,5460,5460,5460,2
|
|
20250218,122600,725532510,5450,5480,5480,5450,220
|
|
20250218,122500,724331710,5480,5480,5480,5480,100
|
|
20250218,122400,723783710,5480,5480,5480,5480,204
|
|
20250218,122300,722665790,5480,5480,5480,5480,0
|
|
20250218,122200,722665790,5480,5480,5480,5480,0
|
|
20250218,122100,722665790,5480,5470,5480,5470,448
|
|
20250218,122000,720211780,5470,5470,5470,5470,0
|
|
20250218,121900,720211780,5470,5470,5470,5470,20
|
|
20250218,121800,720102380,5470,5450,5470,5450,6
|
|
20250218,121700,720069660,5450,5460,5460,5450,380
|
|
20250218,121600,717997280,5480,5480,5480,5480,0
|
|
20250218,121500,717997280,5480,5480,5480,5480,0
|
|
20250218,121400,717997280,5480,5480,5480,5480,0
|
|
20250218,121300,717997280,5480,5480,5480,5480,360
|
|
20250218,121200,716024480,5470,5460,5470,5460,52
|
|
20250218,121100,715740080,5460,5450,5460,5450,301
|
|
20250218,121000,714099620,5450,5450,5450,5450,2
|
|
20250218,120900,714088720,5450,5450,5450,5450,0
|
|
20250218,120800,714088720,5450,5450,5450,5450,0
|
|
20250218,120700,714088720,5450,5450,5450,5450,58
|
|
20250218,120600,713772620,5450,5450,5450,5450,1
|
|
20250218,120500,713767170,5450,5450,5450,5450,0
|
|
20250218,120400,713767170,5450,5450,5450,5430,181
|
|
20250218,120300,712782540,5450,5450,5450,5450,351
|
|
20250218,120200,710869590,5460,5460,5460,5460,1297
|
|
20250218,120100,703787970,5490,5490,5490,5490,0
|
|
20250218,120000,703787970,5490,5490,5490,5490,0
|
|
20250218,115900,703787970,5490,5490,5490,5490,16
|
|
20250218,115800,703700130,5490,5490,5490,5490,0
|
|
20250218,115700,703700130,5490,5490,5490,5490,0
|
|
20250218,115600,703700130,5490,5490,5490,5490,1
|
|
20250218,115500,703694640,5490,5490,5490,5490,17
|
|
20250218,115400,703601310,5490,5460,5490,5460,197
|
|
20250218,115300,702519820,5490,5490,5490,5490,8
|
|
20250218,115200,702475900,5490,5460,5490,5460,16
|
|
20250218,115100,702388510,5480,5480,5480,5480,179
|
|
20250218,115000,701407590,5480,5480,5480,5480,0
|
|
20250218,114900,701407590,5480,5480,5480,5480,0
|
|
20250218,114800,701407590,5480,5480,5480,5480,0
|
|
20250218,114700,701407590,5480,5480,5480,5480,0
|
|
20250218,114600,701407590,5480,5480,5480,5480,1
|
|
20250218,114500,701402110,5470,5480,5480,5470,2637
|
|
20250218,114400,686951360,5480,5480,5480,5480,1150
|
|
20250218,114300,680649360,5490,5490,5490,5490,248
|
|
20250218,114200,679287840,5500,5490,5500,5490,2
|
|
20250218,114100,679276850,5500,5500,5500,5500,0
|
|
20250218,114000,679276850,5500,5500,5500,5480,93
|
|
20250218,113900,678767010,5500,5500,5510,5500,54
|
|
20250218,113800,678470000,5500,5500,5500,5500,439
|
|
20250218,113700,676055500,5510,5510,5510,5510,0
|
|
20250218,113600,676055500,5510,5510,5510,5510,0
|
|
20250218,113500,676055500,5510,5510,5510,5480,185
|
|
20250218,113400,675038780,5480,5510,5510,5480,112
|
|
20250218,113300,674422260,5510,5490,5510,5480,55
|
|
20250218,113200,674120360,5510,5500,5510,5500,18
|
|
20250218,113100,674021230,5510,5510,5510,5510,100
|
|
20250218,113000,673470230,5510,5510,5510,5510,1
|
|
20250218,112900,673464720,5510,5510,5510,5480,38
|
|
20250218,112800,673255610,5510,5500,5510,5480,3800
|
|
20250218,112700,652369750,5510,5500,5510,5500,1002
|
|
20250218,112600,646858730,5500,5500,5500,5500,291
|
|
20250218,112500,645258230,5510,5510,5510,5510,657
|
|
20250218,112400,641638160,5510,5480,5520,5480,3522
|
|
20250218,112300,622286110,5480,5480,5480,5480,0
|
|
20250218,112200,622286110,5480,5470,5480,5470,6
|
|
20250218,112100,622253280,5470,5470,5470,5470,0
|
|
20250218,112000,622253280,5470,5450,5470,5430,15
|
|
20250218,111900,622171690,5450,5470,5470,5450,1011
|
|
20250218,111800,616656840,5470,5480,5480,5470,926
|
|
20250218,111700,611584360,5480,5480,5490,5480,23
|
|
20250218,111600,611458310,5510,5490,5510,5490,286
|
|
20250218,111500,609888150,5490,5510,5510,5490,639
|
|
20250218,111400,606373760,5510,5520,5520,5510,115
|
|
20250218,111300,605740010,5520,5500,5520,5500,331
|
|
20250218,111200,603915820,5510,5520,5520,5510,301
|
|
20250218,111100,602257300,5510,5520,5520,5510,1061
|
|
20250218,111000,596402580,5520,5520,5520,5520,45
|
|
20250218,110900,596154180,5520,5520,5520,5520,91
|
|
20250218,110800,595651860,5510,5520,5520,5510,16
|
|
20250218,110700,595563590,5510,5510,5520,5510,500
|
|
20250218,110600,592807820,5510,5510,5520,5500,2007
|
|
20250218,110500,581749740,5510,5510,5510,5510,700
|
|
20250218,110400,577892740,5510,5510,5510,5510,50
|
|
20250218,110300,577617240,5510,5510,5510,5510,166
|
|
20250218,110200,576702580,5510,5500,5510,5500,500
|
|
20250218,110100,573951010,5500,5490,5500,5490,283
|
|
20250218,110000,572394520,5490,5500,5500,5490,207
|
|
20250218,105900,571257080,5500,5490,5500,5490,245
|
|
20250218,105800,569912020,5490,5490,5490,5470,4
|
|
20250218,105700,569890100,5470,5480,5480,5470,346
|
|
20250218,105600,567996920,5480,5480,5480,5480,20
|
|
20250218,105500,567887320,5490,5490,5490,5490,4
|
|
20250218,105400,567865360,5490,5480,5490,5480,11
|
|
20250218,105300,567805070,5490,5490,5490,5490,1
|
|
20250218,105200,567799580,5480,5490,5490,5480,123
|
|
20250218,105100,567125440,5500,5500,5500,5490,880
|
|
20250218,105000,562291450,5510,5500,5510,5500,374
|
|
20250218,104900,560234440,5510,5490,5510,5490,790
|
|
20250218,104800,555894620,5490,5490,5490,5490,0
|
|
20250218,104700,555894620,5490,5490,5490,5490,10
|
|
20250218,104600,555839720,5490,5480,5490,5480,2203
|
|
20250218,104500,543745260,5470,5490,5490,5470,463
|
|
20250218,104400,541203470,5490,5480,5490,5470,2880
|
|
20250218,104300,525434340,5480,5490,5490,5480,266
|
|
20250218,104200,523976650,5480,5480,5480,5480,30
|
|
20250218,104100,523812250,5490,5490,5490,5490,1
|
|
20250218,104000,523806760,5470,5470,5490,5470,323
|
|
20250218,103900,522036850,5480,5480,5490,5480,229
|
|
20250218,103800,520781920,5480,5500,5500,5480,265
|
|
20250218,103700,519327680,5510,5510,5510,5490,663
|
|
20250218,103600,515680550,5510,5500,5510,5500,633
|
|
20250218,103500,512199000,5500,5500,5500,5490,74
|
|
20250218,103400,511792010,5500,5470,5500,5470,33
|
|
20250218,103300,511610650,5500,5480,5510,5480,1608
|
|
20250218,103200,502774530,5490,5470,5490,5470,624
|
|
20250218,103100,499360690,5470,5470,5480,5470,291
|
|
20250218,103000,497768910,5490,5490,5490,5480,1393
|
|
20250218,102900,490129600,5500,5490,5500,5490,228
|
|
20250218,102800,488877860,5500,5500,5500,5500,8
|
|
20250218,102700,488833860,5500,5490,5500,5490,1721
|
|
20250218,102600,479385530,5490,5490,5490,5480,289
|
|
20250218,102500,477800650,5480,5490,5490,5480,720
|
|
20250218,102400,473852660,5480,5490,5490,5480,126
|
|
20250218,102300,473162080,5490,5480,5490,5480,135
|
|
20250218,102200,472422180,5490,5490,5490,5490,14
|
|
20250218,102100,472345320,5500,5500,5500,5500,909
|
|
20250218,102000,467345820,5500,5500,5500,5490,271
|
|
20250218,101900,465856720,5510,5490,5510,5490,661
|
|
20250218,101800,462219220,5490,5500,5500,5480,312
|
|
20250218,101700,460509430,5480,5500,5520,5480,299
|
|
20250218,101600,458859940,5500,5480,5500,5480,1248
|
|
20250218,101500,451999350,5470,5480,5490,5470,51
|
|
20250218,101400,451719950,5470,5460,5500,5460,1298
|
|
20250218,101300,444612800,5470,5470,5490,5470,291
|
|
20250218,101200,443019740,5480,5470,5480,5460,111
|
|
20250218,101100,442413480,5460,5540,5560,5450,1904
|
|
20250218,101000,431874000,5540,5470,5540,5400,14049
|
|
20250218,100900,354770870,5470,5430,5470,5430,8823
|
|
20250218,100800,306750830,5420,5420,5420,5420,481
|
|
20250218,100700,304143810,5410,5390,5410,5390,293
|
|
20250218,100600,302563560,5390,5410,5410,5390,650
|
|
20250218,100500,299059960,5420,5420,5420,5420,10
|
|
20250218,100400,299005760,5410,5390,5420,5390,1085
|
|
20250218,100300,293133460,5420,5420,5420,5420,30
|
|
20250218,100200,292970860,5420,5420,5420,5420,411
|
|
20250218,100100,290743240,5390,5400,5400,5390,210
|
|
20250218,100000,289610340,5420,5410,5420,5400,851
|
|
20250218,095900,285005860,5410,5410,5410,5410,65
|
|
20250218,095800,284654210,5430,5400,5440,5400,766
|
|
20250218,095700,280497330,5440,5390,5440,5390,503
|
|
20250218,095600,277776010,5400,5410,5410,5390,391
|
|
20250218,095500,275666900,5450,5460,5460,5420,446
|
|
20250218,095400,273249010,5420,5430,5430,5420,200
|
|
20250218,095300,272163850,5470,5470,5480,5440,727
|
|
20250218,095200,268191700,5460,5480,5480,5460,366
|
|
20250218,095100,266189040,5500,5470,5500,5460,2076
|
|
20250218,095000,254809390,5470,5430,5470,5430,976
|
|
20250218,094900,249488840,5420,5430,5440,5420,269
|
|
20250218,094800,248029090,5430,5420,5440,5420,274
|
|
20250218,094700,246543560,5420,5420,5440,5410,205
|
|
20250218,094600,245430720,5440,5430,5440,5410,942
|
|
20250218,094500,240317540,5450,5450,5450,5450,0
|
|
20250218,094400,240317540,5450,5440,5450,5420,1144
|
|
20250218,094300,234097860,5420,5480,5500,5420,2031
|
|
20250218,094200,223002410,5500,5470,5500,5470,6438
|
|
20250218,094100,187642340,5470,5450,5470,5450,2585
|
|
20250218,094000,173525340,5450,5450,5450,5420,2123
|
|
20250218,093900,161984780,5470,5460,5480,5450,2471
|
|
20250218,093800,148457710,5450,5420,5460,5420,4110
|
|
20250218,093700,126131030,5430,5420,5430,5420,2521
|
|
20250218,093600,112453380,5420,5380,5420,5380,2368
|
|
20250218,093500,99644200,5380,5370,5380,5360,1444
|
|
20250218,093400,91883310,5370,5350,5370,5350,878
|
|
20250218,093300,87180050,5340,5320,5350,5320,890
|
|
20250218,093200,82430060,5310,5320,5320,5310,52
|
|
20250218,093100,82153430,5330,5310,5330,5310,1392
|
|
20250218,093000,74749910,5310,5290,5310,5280,4471
|
|
20250218,092900,51112380,5280,5280,5280,5280,533
|
|
20250218,092800,48298140,5270,5280,5280,5270,51
|
|
20250218,092700,48029360,5270,5270,5270,5270,1
|
|
20250218,092600,48024090,5270,5270,5270,5270,0
|
|
20250218,092500,48024090,5270,5270,5270,5270,21
|
|
20250218,092400,47913420,5270,5270,5270,5270,30
|
|
20250218,092300,47755320,5280,5280,5280,5280,250
|
|
20250218,092200,46435320,5280,5280,5280,5280,0
|
|
20250218,092100,46435320,5280,5280,5280,5280,50
|
|
20250218,092000,46171320,5260,5260,5260,5260,500
|
|
20250218,091900,43541320,5260,5260,5260,5260,0
|
|
20250218,091800,43541320,5260,5280,5280,5260,1400
|
|
20250218,091700,36175820,5280,5280,5280,5280,0
|
|
20250218,091600,36175820,5280,5280,5280,5280,25
|
|
20250218,091500,36043820,5280,5280,5280,5280,250
|
|
20250218,091400,34723820,5270,5270,5270,5270,58
|
|
20250218,091300,34418160,5270,5270,5270,5270,1
|
|
20250218,091200,34412890,5260,5260,5260,5260,0
|
|
20250218,091100,34412890,5260,5260,5260,5260,150
|
|
20250218,091000,33623890,5260,5260,5260,5260,122
|
|
20250218,090900,32982170,5280,5280,5280,5280,1
|
|
20250218,090800,32976890,5280,5280,5280,5280,104
|
|
20250218,090700,32427770,5280,5290,5290,5280,1302
|
|
20250218,090600,25552090,5280,5250,5280,5250,510
|
|
20250218,090500,22868800,5250,5250,5250,5250,221
|
|
20250218,090400,21708550,5250,5250,5250,5250,0
|
|
20250218,090300,21708550,5250,5250,5250,5250,492
|
|
20250218,090200,19125550,5250,5260,5280,5250,148
|
|
20250218,090100,18346410,5230,5260,5270,5230,1556
|
|
20250218,090000,10189800,5230,5240,5240,5230,1945
|