783 lines
39 KiB
CSV
783 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,220000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,215900,40145349550,5850,5850,5850,5850,0
|
|
20250220,215800,40145349550,5850,5850,5850,5850,0
|
|
20250220,215700,40145349550,5850,5850,5850,5850,0
|
|
20250220,215600,40145349550,5850,5850,5850,5850,0
|
|
20250220,215500,40145349550,5850,5850,5850,5850,0
|
|
20250220,215400,40145349550,5850,5850,5850,5850,0
|
|
20250220,215300,40145349550,5850,5850,5850,5850,0
|
|
20250220,215200,40145349550,5850,5850,5850,5850,0
|
|
20250220,215100,40145349550,5850,5850,5850,5850,0
|
|
20250220,215000,40145349550,5850,5850,5850,5850,0
|
|
20250220,214900,40145349550,5850,5850,5850,5850,0
|
|
20250220,214800,40145349550,5850,5850,5850,5850,0
|
|
20250220,214700,40145349550,5850,5850,5850,5850,0
|
|
20250220,214600,40145349550,5850,5850,5850,5850,0
|
|
20250220,214500,40145349550,5850,5850,5850,5850,0
|
|
20250220,214400,40145349550,5850,5850,5850,5850,0
|
|
20250220,214300,40145349550,5850,5850,5850,5850,0
|
|
20250220,214200,40145349550,5850,5850,5850,5850,0
|
|
20250220,214100,40145349550,5850,5850,5850,5850,0
|
|
20250220,214000,40145349550,5850,5850,5850,5850,0
|
|
20250220,213900,40145349550,5850,5850,5850,5850,0
|
|
20250220,213800,40145349550,5850,5850,5850,5850,0
|
|
20250220,213700,40145349550,5850,5850,5850,5850,0
|
|
20250220,213600,40145349550,5850,5850,5850,5850,0
|
|
20250220,213500,40145349550,5850,5850,5850,5850,0
|
|
20250220,213400,40145349550,5850,5850,5850,5850,0
|
|
20250220,213300,40145349550,5850,5850,5850,5850,0
|
|
20250220,213200,40145349550,5850,5850,5850,5850,0
|
|
20250220,213100,40145349550,5850,5850,5850,5850,0
|
|
20250220,213000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,212900,40145349550,5850,5850,5850,5850,0
|
|
20250220,212800,40145349550,5850,5850,5850,5850,0
|
|
20250220,212700,40145349550,5850,5850,5850,5850,0
|
|
20250220,212600,40145349550,5850,5850,5850,5850,0
|
|
20250220,212500,40145349550,5850,5850,5850,5850,0
|
|
20250220,212400,40145349550,5850,5850,5850,5850,0
|
|
20250220,212300,40145349550,5850,5850,5850,5850,0
|
|
20250220,212200,40145349550,5850,5850,5850,5850,0
|
|
20250220,212100,40145349550,5850,5850,5850,5850,0
|
|
20250220,212000,40145349550,5850,5850,5850,5850,0
|
|
20250220,211900,40145349550,5850,5850,5850,5850,0
|
|
20250220,211800,40145349550,5850,5850,5850,5850,0
|
|
20250220,211700,40145349550,5850,5850,5850,5850,0
|
|
20250220,211600,40145349550,5850,5850,5850,5850,0
|
|
20250220,211500,40145349550,5850,5850,5850,5850,0
|
|
20250220,211400,40145349550,5850,5850,5850,5850,0
|
|
20250220,211300,40145349550,5850,5850,5850,5850,0
|
|
20250220,211200,40145349550,5850,5850,5850,5850,0
|
|
20250220,211100,40145349550,5850,5850,5850,5850,0
|
|
20250220,211000,40145349550,5850,5850,5850,5850,0
|
|
20250220,210900,40145349550,5850,5850,5850,5850,0
|
|
20250220,210800,40145349550,5850,5850,5850,5850,0
|
|
20250220,210700,40145349550,5850,5850,5850,5850,0
|
|
20250220,210600,40145349550,5850,5850,5850,5850,0
|
|
20250220,210500,40145349550,5850,5850,5850,5850,0
|
|
20250220,210400,40145349550,5850,5850,5850,5850,0
|
|
20250220,210300,40145349550,5850,5850,5850,5850,0
|
|
20250220,210200,40145349550,5850,5850,5850,5850,0
|
|
20250220,210100,40145349550,5850,5850,5850,5850,0
|
|
20250220,210000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,205900,40145349550,5850,5850,5850,5850,0
|
|
20250220,205800,40145349550,5850,5850,5850,5850,0
|
|
20250220,205700,40145349550,5850,5850,5850,5850,0
|
|
20250220,205600,40145349550,5850,5850,5850,5850,0
|
|
20250220,205500,40145349550,5850,5850,5850,5850,0
|
|
20250220,205400,40145349550,5850,5850,5850,5850,0
|
|
20250220,205300,40145349550,5850,5850,5850,5850,0
|
|
20250220,205200,40145349550,5850,5850,5850,5850,0
|
|
20250220,205100,40145349550,5850,5850,5850,5850,0
|
|
20250220,205000,40145349550,5850,5850,5850,5850,0
|
|
20250220,204900,40145349550,5850,5850,5850,5850,0
|
|
20250220,204800,40145349550,5850,5850,5850,5850,0
|
|
20250220,204700,40145349550,5850,5850,5850,5850,0
|
|
20250220,204600,40145349550,5850,5850,5850,5850,0
|
|
20250220,204500,40145349550,5850,5850,5850,5850,0
|
|
20250220,204400,40145349550,5850,5850,5850,5850,0
|
|
20250220,204300,40145349550,5850,5850,5850,5850,0
|
|
20250220,204200,40145349550,5850,5850,5850,5850,0
|
|
20250220,204100,40145349550,5850,5850,5850,5850,0
|
|
20250220,204000,40145349550,5850,5850,5850,5850,0
|
|
20250220,203900,40145349550,5850,5850,5850,5850,0
|
|
20250220,203800,40145349550,5850,5850,5850,5850,0
|
|
20250220,203700,40145349550,5850,5850,5850,5850,0
|
|
20250220,203600,40145349550,5850,5850,5850,5850,0
|
|
20250220,203500,40145349550,5850,5850,5850,5850,0
|
|
20250220,203400,40145349550,5850,5850,5850,5850,0
|
|
20250220,203300,40145349550,5850,5850,5850,5850,0
|
|
20250220,203200,40145349550,5850,5850,5850,5850,0
|
|
20250220,203100,40145349550,5850,5850,5850,5850,0
|
|
20250220,203000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,202900,40145349550,5850,5850,5850,5850,0
|
|
20250220,202800,40145349550,5850,5850,5850,5850,0
|
|
20250220,202700,40145349550,5850,5850,5850,5850,0
|
|
20250220,202600,40145349550,5850,5850,5850,5850,0
|
|
20250220,202500,40145349550,5850,5850,5850,5850,0
|
|
20250220,202400,40145349550,5850,5850,5850,5850,0
|
|
20250220,202300,40145349550,5850,5850,5850,5850,0
|
|
20250220,202200,40145349550,5850,5850,5850,5850,0
|
|
20250220,202100,40145349550,5850,5850,5850,5850,0
|
|
20250220,202000,40145349550,5850,5850,5850,5850,0
|
|
20250220,201900,40145349550,5850,5850,5850,5850,0
|
|
20250220,201800,40145349550,5850,5850,5850,5850,0
|
|
20250220,201700,40145349550,5850,5850,5850,5850,0
|
|
20250220,201600,40145349550,5850,5850,5850,5850,0
|
|
20250220,201500,40145349550,5850,5850,5850,5850,0
|
|
20250220,201400,40145349550,5850,5850,5850,5850,0
|
|
20250220,201300,40145349550,5850,5850,5850,5850,0
|
|
20250220,201200,40145349550,5850,5850,5850,5850,0
|
|
20250220,201100,40145349550,5850,5850,5850,5850,0
|
|
20250220,201000,40145349550,5850,5850,5850,5850,0
|
|
20250220,200900,40145349550,5850,5850,5850,5850,0
|
|
20250220,200800,40145349550,5850,5850,5850,5850,0
|
|
20250220,200700,40145349550,5850,5850,5850,5850,0
|
|
20250220,200600,40145349550,5850,5850,5850,5850,0
|
|
20250220,200500,40145349550,5850,5850,5850,5850,0
|
|
20250220,200400,40145349550,5850,5850,5850,5850,0
|
|
20250220,200300,40145349550,5850,5850,5850,5850,0
|
|
20250220,200200,40145349550,5850,5850,5850,5850,0
|
|
20250220,200100,40145349550,5850,5850,5850,5850,0
|
|
20250220,200000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,195900,40145349550,5850,5850,5850,5850,0
|
|
20250220,195800,40145349550,5850,5850,5850,5850,0
|
|
20250220,195700,40145349550,5850,5850,5850,5850,0
|
|
20250220,195600,40145349550,5850,5850,5850,5850,0
|
|
20250220,195500,40145349550,5850,5850,5850,5850,0
|
|
20250220,195400,40145349550,5850,5850,5850,5850,0
|
|
20250220,195300,40145349550,5850,5850,5850,5850,0
|
|
20250220,195200,40145349550,5850,5850,5850,5850,0
|
|
20250220,195100,40145349550,5850,5850,5850,5850,0
|
|
20250220,195000,40145349550,5850,5850,5850,5850,0
|
|
20250220,194900,40145349550,5850,5850,5850,5850,0
|
|
20250220,194800,40145349550,5850,5850,5850,5850,0
|
|
20250220,194700,40145349550,5850,5850,5850,5850,0
|
|
20250220,194600,40145349550,5850,5850,5850,5850,0
|
|
20250220,194500,40145349550,5850,5850,5850,5850,0
|
|
20250220,194400,40145349550,5850,5850,5850,5850,0
|
|
20250220,194300,40145349550,5850,5850,5850,5850,0
|
|
20250220,194200,40145349550,5850,5850,5850,5850,0
|
|
20250220,194100,40145349550,5850,5850,5850,5850,0
|
|
20250220,194000,40145349550,5850,5850,5850,5850,0
|
|
20250220,193900,40145349550,5850,5850,5850,5850,0
|
|
20250220,193800,40145349550,5850,5850,5850,5850,0
|
|
20250220,193700,40145349550,5850,5850,5850,5850,0
|
|
20250220,193600,40145349550,5850,5850,5850,5850,0
|
|
20250220,193500,40145349550,5850,5850,5850,5850,0
|
|
20250220,193400,40145349550,5850,5850,5850,5850,0
|
|
20250220,193300,40145349550,5850,5850,5850,5850,0
|
|
20250220,193200,40145349550,5850,5850,5850,5850,0
|
|
20250220,193100,40145349550,5850,5850,5850,5850,0
|
|
20250220,193000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,192900,40145349550,5850,5850,5850,5850,0
|
|
20250220,192800,40145349550,5850,5850,5850,5850,0
|
|
20250220,192700,40145349550,5850,5850,5850,5850,0
|
|
20250220,192600,40145349550,5850,5850,5850,5850,0
|
|
20250220,192500,40145349550,5850,5850,5850,5850,0
|
|
20250220,192400,40145349550,5850,5850,5850,5850,0
|
|
20250220,192300,40145349550,5850,5850,5850,5850,0
|
|
20250220,192200,40145349550,5850,5850,5850,5850,0
|
|
20250220,192100,40145349550,5850,5850,5850,5850,0
|
|
20250220,192000,40145349550,5850,5850,5850,5850,0
|
|
20250220,191900,40145349550,5850,5850,5850,5850,0
|
|
20250220,191800,40145349550,5850,5850,5850,5850,0
|
|
20250220,191700,40145349550,5850,5850,5850,5850,0
|
|
20250220,191600,40145349550,5850,5850,5850,5850,0
|
|
20250220,191500,40145349550,5850,5850,5850,5850,0
|
|
20250220,191400,40145349550,5850,5850,5850,5850,0
|
|
20250220,191300,40145349550,5850,5850,5850,5850,0
|
|
20250220,191200,40145349550,5850,5850,5850,5850,0
|
|
20250220,191100,40145349550,5850,5850,5850,5850,0
|
|
20250220,191000,40145349550,5850,5850,5850,5850,0
|
|
20250220,190900,40145349550,5850,5850,5850,5850,0
|
|
20250220,190800,40145349550,5850,5850,5850,5850,0
|
|
20250220,190700,40145349550,5850,5850,5850,5850,0
|
|
20250220,190600,40145349550,5850,5850,5850,5850,0
|
|
20250220,190500,40145349550,5850,5850,5850,5850,0
|
|
20250220,190400,40145349550,5850,5850,5850,5850,0
|
|
20250220,190300,40145349550,5850,5850,5850,5850,0
|
|
20250220,190200,40145349550,5850,5850,5850,5850,0
|
|
20250220,190100,40145349550,5850,5850,5850,5850,0
|
|
20250220,190000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,185900,40145349550,5850,5850,5850,5850,0
|
|
20250220,185800,40145349550,5850,5850,5850,5850,0
|
|
20250220,185700,40145349550,5850,5850,5850,5850,0
|
|
20250220,185600,40145349550,5850,5850,5850,5850,0
|
|
20250220,185500,40145349550,5850,5850,5850,5850,0
|
|
20250220,185400,40145349550,5850,5850,5850,5850,0
|
|
20250220,185300,40145349550,5850,5850,5850,5850,0
|
|
20250220,185200,40145349550,5850,5850,5850,5850,0
|
|
20250220,185100,40145349550,5850,5850,5850,5850,0
|
|
20250220,185000,40145349550,5850,5850,5850,5850,0
|
|
20250220,184900,40145349550,5850,5850,5850,5850,0
|
|
20250220,184800,40145349550,5850,5850,5850,5850,0
|
|
20250220,184700,40145349550,5850,5850,5850,5850,0
|
|
20250220,184600,40145349550,5850,5850,5850,5850,0
|
|
20250220,184500,40145349550,5850,5850,5850,5850,0
|
|
20250220,184400,40145349550,5850,5850,5850,5850,0
|
|
20250220,184300,40145349550,5850,5850,5850,5850,0
|
|
20250220,184200,40145349550,5850,5850,5850,5850,0
|
|
20250220,184100,40145349550,5850,5850,5850,5850,0
|
|
20250220,184000,40145349550,5850,5850,5850,5850,0
|
|
20250220,183900,40145349550,5850,5850,5850,5850,0
|
|
20250220,183800,40145349550,5850,5850,5850,5850,0
|
|
20250220,183700,40145349550,5850,5850,5850,5850,0
|
|
20250220,183600,40145349550,5850,5850,5850,5850,0
|
|
20250220,183500,40145349550,5850,5850,5850,5850,0
|
|
20250220,183400,40145349550,5850,5850,5850,5850,0
|
|
20250220,183300,40145349550,5850,5850,5850,5850,0
|
|
20250220,183200,40145349550,5850,5850,5850,5850,0
|
|
20250220,183100,40145349550,5850,5850,5850,5850,0
|
|
20250220,183000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,182900,40145349550,5850,5850,5850,5850,0
|
|
20250220,182800,40145349550,5850,5850,5850,5850,0
|
|
20250220,182700,40145349550,5850,5850,5850,5850,0
|
|
20250220,182600,40145349550,5850,5850,5850,5850,0
|
|
20250220,182500,40145349550,5850,5850,5850,5850,0
|
|
20250220,182400,40145349550,5850,5850,5850,5850,0
|
|
20250220,182300,40145349550,5850,5850,5850,5850,0
|
|
20250220,182200,40145349550,5850,5850,5850,5850,0
|
|
20250220,182100,40145349550,5850,5850,5850,5850,0
|
|
20250220,182000,40145349550,5850,5850,5850,5850,0
|
|
20250220,181900,40145349550,5850,5850,5850,5850,0
|
|
20250220,181800,40145349550,5850,5850,5850,5850,0
|
|
20250220,181700,40145349550,5850,5850,5850,5850,0
|
|
20250220,181600,40145349550,5850,5850,5850,5850,0
|
|
20250220,181500,40145349550,5850,5850,5850,5850,0
|
|
20250220,181400,40145349550,5850,5850,5850,5850,0
|
|
20250220,181300,40145349550,5850,5850,5850,5850,0
|
|
20250220,181200,40145349550,5850,5850,5850,5850,0
|
|
20250220,181100,40145349550,5850,5850,5850,5850,0
|
|
20250220,181000,40145349550,5850,5850,5850,5850,0
|
|
20250220,180900,40145349550,5850,5850,5850,5850,0
|
|
20250220,180800,40145349550,5850,5850,5850,5850,0
|
|
20250220,180700,40145349550,5850,5850,5850,5850,0
|
|
20250220,180600,40145349550,5850,5850,5850,5850,0
|
|
20250220,180500,40145349550,5850,5850,5850,5850,0
|
|
20250220,180400,40145349550,5850,5850,5850,5850,0
|
|
20250220,180300,40145349550,5850,5850,5850,5850,0
|
|
20250220,180200,40145349550,5850,5850,5850,5850,0
|
|
20250220,180100,40145349550,5850,5850,5850,5850,0
|
|
20250220,180000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,175900,40145349550,5850,5850,5850,5850,0
|
|
20250220,175800,40145349550,5850,5850,5850,5850,0
|
|
20250220,175700,40145349550,5850,5850,5850,5850,0
|
|
20250220,175600,40145349550,5850,5850,5850,5850,0
|
|
20250220,175500,40145349550,5850,5850,5850,5850,0
|
|
20250220,175400,40145349550,5850,5850,5850,5850,0
|
|
20250220,175300,40145349550,5850,5850,5850,5850,0
|
|
20250220,175200,40145349550,5850,5850,5850,5850,0
|
|
20250220,175100,40145349550,5850,5850,5850,5850,0
|
|
20250220,175000,40145349550,5850,5850,5850,5850,0
|
|
20250220,174900,40145349550,5850,5850,5850,5850,0
|
|
20250220,174800,40145349550,5850,5850,5850,5850,0
|
|
20250220,174700,40145349550,5850,5850,5850,5850,0
|
|
20250220,174600,40145349550,5850,5850,5850,5850,0
|
|
20250220,174500,40145349550,5850,5850,5850,5850,0
|
|
20250220,174400,40145349550,5850,5850,5850,5850,0
|
|
20250220,174300,40145349550,5850,5850,5850,5850,0
|
|
20250220,174200,40145349550,5850,5850,5850,5850,0
|
|
20250220,174100,40145349550,5850,5850,5850,5850,0
|
|
20250220,174000,40145349550,5850,5850,5850,5850,0
|
|
20250220,173900,40145349550,5850,5850,5850,5850,0
|
|
20250220,173800,40145349550,5850,5850,5850,5850,0
|
|
20250220,173700,40145349550,5850,5850,5850,5850,0
|
|
20250220,173600,40145349550,5850,5850,5850,5850,0
|
|
20250220,173500,40145349550,5850,5850,5850,5850,0
|
|
20250220,173400,40145349550,5850,5850,5850,5850,0
|
|
20250220,173300,40145349550,5850,5850,5850,5850,0
|
|
20250220,173200,40145349550,5850,5850,5850,5850,0
|
|
20250220,173100,40145349550,5850,5850,5850,5850,0
|
|
20250220,173000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,172900,40145349550,5850,5850,5850,5850,0
|
|
20250220,172800,40145349550,5850,5850,5850,5850,0
|
|
20250220,172700,40145349550,5850,5850,5850,5850,0
|
|
20250220,172600,40145349550,5850,5850,5850,5850,0
|
|
20250220,172500,40145349550,5850,5850,5850,5850,0
|
|
20250220,172400,40145349550,5850,5850,5850,5850,0
|
|
20250220,172300,40145349550,5850,5850,5850,5850,0
|
|
20250220,172200,40145349550,5850,5850,5850,5850,0
|
|
20250220,172100,40145349550,5850,5850,5850,5850,0
|
|
20250220,172000,40145349550,5850,5850,5850,5850,0
|
|
20250220,171900,40145349550,5850,5850,5850,5850,0
|
|
20250220,171800,40145349550,5850,5850,5850,5850,0
|
|
20250220,171700,40145349550,5850,5850,5850,5850,0
|
|
20250220,171600,40145349550,5850,5850,5850,5850,0
|
|
20250220,171500,40145349550,5850,5850,5850,5850,0
|
|
20250220,171400,40145349550,5850,5850,5850,5850,0
|
|
20250220,171300,40145349550,5850,5850,5850,5850,0
|
|
20250220,171200,40145349550,5850,5850,5850,5850,0
|
|
20250220,171100,40145349550,5850,5850,5850,5850,0
|
|
20250220,171000,40145349550,5850,5850,5850,5850,0
|
|
20250220,170900,40145349550,5850,5850,5850,5850,0
|
|
20250220,170800,40145349550,5850,5850,5850,5850,0
|
|
20250220,170700,40145349550,5850,5850,5850,5850,0
|
|
20250220,170600,40145349550,5850,5850,5850,5850,0
|
|
20250220,170500,40145349550,5850,5850,5850,5850,0
|
|
20250220,170400,40145349550,5850,5850,5850,5850,0
|
|
20250220,170300,40145349550,5850,5850,5850,5850,0
|
|
20250220,170200,40145349550,5850,5850,5850,5850,0
|
|
20250220,170100,40145349550,5850,5850,5850,5850,0
|
|
20250220,170000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,165900,40145349550,5850,5850,5850,5850,0
|
|
20250220,165800,40145349550,5850,5850,5850,5850,0
|
|
20250220,165700,40145349550,5850,5850,5850,5850,0
|
|
20250220,165600,40145349550,5850,5850,5850,5850,0
|
|
20250220,165500,40145349550,5850,5850,5850,5850,0
|
|
20250220,165400,40145349550,5850,5850,5850,5850,0
|
|
20250220,165300,40145349550,5850,5850,5850,5850,0
|
|
20250220,165200,40145349550,5850,5850,5850,5850,0
|
|
20250220,165100,40145349550,5850,5850,5850,5850,0
|
|
20250220,165000,40145349550,5850,5850,5850,5850,0
|
|
20250220,164900,40145349550,5850,5850,5850,5850,0
|
|
20250220,164800,40145349550,5850,5850,5850,5850,0
|
|
20250220,164700,40145349550,5850,5850,5850,5850,0
|
|
20250220,164600,40145349550,5850,5850,5850,5850,0
|
|
20250220,164500,40145349550,5850,5850,5850,5850,0
|
|
20250220,164400,40145349550,5850,5850,5850,5850,0
|
|
20250220,164300,40145349550,5850,5850,5850,5850,0
|
|
20250220,164200,40145349550,5850,5850,5850,5850,0
|
|
20250220,164100,40145349550,5850,5850,5850,5850,0
|
|
20250220,164000,40145349550,5850,5850,5850,5850,0
|
|
20250220,163900,40145349550,5850,5850,5850,5850,0
|
|
20250220,163800,40145349550,5850,5850,5850,5850,0
|
|
20250220,163700,40145349550,5850,5850,5850,5850,0
|
|
20250220,163600,40145349550,5850,5850,5850,5850,0
|
|
20250220,163500,40145349550,5850,5850,5850,5850,0
|
|
20250220,163400,40145349550,5850,5850,5850,5850,0
|
|
20250220,163300,40145349550,5850,5850,5850,5850,0
|
|
20250220,163200,40145349550,5850,5850,5850,5850,0
|
|
20250220,163100,40145349550,5850,5850,5850,5850,0
|
|
20250220,163000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,162900,40145349550,5850,5850,5850,5850,0
|
|
20250220,162800,40145349550,5850,5850,5850,5850,0
|
|
20250220,162700,40145349550,5850,5850,5850,5850,0
|
|
20250220,162600,40145349550,5850,5850,5850,5850,0
|
|
20250220,162500,40145349550,5850,5850,5850,5850,0
|
|
20250220,162400,40145349550,5850,5850,5850,5850,0
|
|
20250220,162300,40145349550,5850,5850,5850,5850,0
|
|
20250220,162200,40145349550,5850,5850,5850,5850,0
|
|
20250220,162100,40145349550,5850,5850,5850,5850,0
|
|
20250220,162000,40145349550,5850,5850,5850,5850,0
|
|
20250220,161900,40145349550,5850,5850,5850,5850,0
|
|
20250220,161800,40145349550,5850,5850,5850,5850,0
|
|
20250220,161700,40145349550,5850,5850,5850,5850,0
|
|
20250220,161600,40145349550,5850,5850,5850,5850,0
|
|
20250220,161500,40145349550,5850,5850,5850,5850,0
|
|
20250220,161400,40145349550,5850,5850,5850,5850,0
|
|
20250220,161300,40145349550,5850,5850,5850,5850,0
|
|
20250220,161200,40145349550,5850,5850,5850,5850,0
|
|
20250220,161100,40145349550,5850,5850,5850,5850,0
|
|
20250220,161000,40145349550,5850,5850,5850,5850,0
|
|
20250220,160900,40145349550,5850,5850,5850,5850,0
|
|
20250220,160800,40145349550,5850,5850,5850,5850,0
|
|
20250220,160700,40145349550,5850,5850,5850,5850,0
|
|
20250220,160600,40145349550,5850,5850,5850,5850,0
|
|
20250220,160500,40145349550,5850,5850,5850,5850,0
|
|
20250220,160400,40145349550,5850,5850,5850,5850,0
|
|
20250220,160300,40145349550,5850,5850,5850,5850,0
|
|
20250220,160200,40145349550,5850,5850,5850,5850,0
|
|
20250220,160100,40145349550,5850,5850,5850,5850,0
|
|
20250220,160000,40145349550,5850,5850,5850,5850,23308
|
|
20250220,155900,40145349550,5850,5850,5850,5850,0
|
|
20250220,155800,40145349550,5850,5850,5850,5850,0
|
|
20250220,155700,40145349550,5850,5850,5850,5850,0
|
|
20250220,155600,40145349550,5850,5850,5850,5850,0
|
|
20250220,155500,40145349550,5850,5850,5850,5850,0
|
|
20250220,155400,40145349550,5850,5850,5850,5850,0
|
|
20250220,155300,40145349550,5850,5850,5850,5850,0
|
|
20250220,155200,40145349550,5850,5850,5850,5850,0
|
|
20250220,155100,40145349550,5850,5850,5850,5850,0
|
|
20250220,155000,40145349550,5850,5850,5850,5850,0
|
|
20250220,154900,40145349550,5850,5850,5850,5850,0
|
|
20250220,154800,40145349550,5850,5850,5850,5850,0
|
|
20250220,154700,40145349550,5850,5850,5850,5850,0
|
|
20250220,154600,40145349550,5850,5850,5850,5850,0
|
|
20250220,154500,40145349550,5850,5850,5850,5850,0
|
|
20250220,154400,40145349550,5850,5850,5850,5850,0
|
|
20250220,154300,40145349550,5850,5850,5850,5850,0
|
|
20250220,154200,40145349550,5850,5850,5850,5850,0
|
|
20250220,154100,40145349550,5850,5850,5850,5850,0
|
|
20250220,154000,40145349550,5850,5850,5850,5850,0
|
|
20250220,153900,40145349550,5850,5850,5850,5850,0
|
|
20250220,153800,40145349550,5850,5850,5850,5850,0
|
|
20250220,153700,40145349550,5850,5850,5850,5850,0
|
|
20250220,153600,40145349550,5850,5850,5850,5850,0
|
|
20250220,153500,40145349550,5850,5850,5850,5850,0
|
|
20250220,153400,40145349550,5850,5850,5850,5850,0
|
|
20250220,153300,40145349550,5850,5850,5850,5850,0
|
|
20250220,153200,40145349550,5850,5850,5850,5850,0
|
|
20250220,153100,40145349550,5850,5850,5850,5850,0
|
|
20250220,153000,40145349550,5850,5850,5850,5850,46616
|
|
20250220,152900,40008997750,5790,5790,5790,5790,0
|
|
20250220,152800,40008997750,5790,5790,5790,5790,0
|
|
20250220,152700,40008997750,5790,5790,5790,5790,0
|
|
20250220,152600,40008997750,5790,5790,5790,5790,0
|
|
20250220,152500,40008997750,5790,5790,5790,5790,0
|
|
20250220,152400,40008997750,5790,5790,5790,5790,0
|
|
20250220,152300,40008997750,5790,5790,5790,5790,0
|
|
20250220,152200,40008997750,5790,5790,5790,5790,0
|
|
20250220,152100,40008997750,5790,5790,5790,5790,0
|
|
20250220,152000,40008997750,5790,5790,5790,5790,0
|
|
20250220,151900,40008997750,5790,5820,5820,5780,21394
|
|
20250220,151800,39884872760,5820,5820,5820,5810,3368
|
|
20250220,151700,39865298100,5830,5830,5830,5820,4746
|
|
20250220,151600,39837657330,5840,5830,5850,5820,6950
|
|
20250220,151500,39797137690,5820,5870,5870,5820,7642
|
|
20250220,151400,39752518730,5870,5860,5870,5850,1255
|
|
20250220,151300,39745162710,5850,5860,5870,5850,2683
|
|
20250220,151200,39729447540,5860,5870,5880,5860,1185
|
|
20250220,151100,39722490070,5880,5860,5880,5860,1696
|
|
20250220,151000,39712542110,5860,5870,5880,5860,4008
|
|
20250220,150900,39689039850,5870,5860,5870,5850,739
|
|
20250220,150800,39684707340,5860,5860,5870,5850,4319
|
|
20250220,150700,39659393000,5850,5860,5860,5840,2408
|
|
20250220,150600,39645315350,5860,5850,5860,5840,4003
|
|
20250220,150500,39621905040,5840,5840,5850,5840,481
|
|
20250220,150400,39619095110,5850,5840,5850,5830,1854
|
|
20250220,150300,39608276090,5840,5830,5840,5820,1064
|
|
20250220,150200,39602078610,5840,5840,5850,5840,1880
|
|
20250220,150100,39591096560,5850,5840,5860,5840,2379
|
|
20250220,150000,39577162180,5840,5840,5860,5830,2645
|
|
20250220,145900,39561693470,5840,5840,5840,5820,1394
|
|
20250220,145800,39553569990,5840,5840,5850,5830,2276
|
|
20250220,145700,39540268020,5840,5820,5850,5810,2464
|
|
20250220,145600,39525924350,5830,5820,5830,5810,2376
|
|
20250220,145500,39512119060,5830,5840,5840,5800,14495
|
|
20250220,145400,39427940250,5840,5860,5860,5840,2026
|
|
20250220,145300,39416097260,5860,5840,5860,5840,1752
|
|
20250220,145200,39405855940,5850,5830,5850,5810,2346
|
|
20250220,145100,39392174900,5810,5840,5840,5800,7116
|
|
20250220,145000,39350778690,5840,5820,5840,5820,1301
|
|
20250220,144900,39343204380,5820,5820,5840,5820,2320
|
|
20250220,144800,39329698820,5820,5840,5840,5820,2279
|
|
20250220,144700,39316408710,5860,5860,5860,5840,884
|
|
20250220,144600,39311241450,5860,5860,5860,5840,1013
|
|
20250220,144500,39305313820,5850,5840,5870,5840,1507
|
|
20250220,144400,39296496770,5850,5830,5850,5820,4014
|
|
20250220,144300,39273093400,5830,5880,5890,5830,9301
|
|
20250220,144200,39218608330,5890,5900,5900,5870,1238
|
|
20250220,144100,39211326650,5890,5870,5910,5870,4269
|
|
20250220,144000,39186179240,5870,5870,5880,5860,2562
|
|
20250220,143900,39171140950,5870,5860,5870,5860,1602
|
|
20250220,143800,39161749210,5860,5850,5860,5850,633
|
|
20250220,143700,39158041790,5850,5840,5870,5820,9719
|
|
20250220,143600,39101314980,5830,5850,5850,5810,1716
|
|
20250220,143500,39091331020,5850,5840,5850,5830,3400
|
|
20250220,143400,39071490380,5840,5850,5850,5830,1714
|
|
20250220,143300,39061486120,5850,5830,5850,5830,2278
|
|
20250220,143200,39048190080,5830,5840,5850,5830,4870
|
|
20250220,143100,39019751440,5840,5820,5840,5820,4651
|
|
20250220,143000,38992671140,5820,5810,5830,5800,2046
|
|
20250220,142900,38980765880,5800,5790,5810,5770,17909
|
|
20250220,142800,38877306060,5800,5820,5840,5780,19405
|
|
20250220,142700,38764763620,5810,5830,5840,5810,6823
|
|
20250220,142600,38725096630,5830,5860,5870,5800,11670
|
|
20250220,142500,38657187460,5870,5850,5900,5840,2252
|
|
20250220,142400,38643987850,5850,5810,5850,5810,476
|
|
20250220,142300,38641219420,5810,5850,5850,5800,5411
|
|
20250220,142200,38609727920,5840,5860,5870,5840,8160
|
|
20250220,142100,38561974710,5850,5830,5870,5820,5979
|
|
20250220,142000,38526977300,5830,5820,5830,5810,1475
|
|
20250220,141900,38518390530,5830,5800,5860,5780,10615
|
|
20250220,141800,38456838420,5790,5840,5840,5780,46250
|
|
20250220,141700,38188300640,5840,5850,5860,5830,7953
|
|
20250220,141600,38141864020,5840,5850,5870,5830,7484
|
|
20250220,141500,38098116770,5850,5850,5870,5830,19654
|
|
20250220,141400,37983217870,5860,5900,5900,5850,17121
|
|
20250220,141300,37882695770,5880,5890,5910,5870,8681
|
|
20250220,141200,37831597550,5890,5890,5900,5870,4995
|
|
20250220,141100,37802201950,5880,5880,5900,5850,32346
|
|
20250220,141000,37612505890,5890,5900,5920,5890,3993
|
|
20250220,140900,37588950140,5900,5900,5940,5860,26116
|
|
20250220,140800,37435181090,5900,5930,5930,5900,13693
|
|
20250220,140700,37354241770,5930,5930,5950,5920,11369
|
|
20250220,140600,37286812930,5940,5940,5950,5910,21499
|
|
20250220,140500,37159511450,5940,5970,5980,5940,17351
|
|
20250220,140400,37056206240,5980,5970,6000,5970,6613
|
|
20250220,140300,37016651990,5980,5980,6010,5950,13800
|
|
20250220,140200,36934178510,5970,6030,6040,5960,13173
|
|
20250220,140100,36855214990,6030,6010,6030,6000,7475
|
|
20250220,140000,36810300440,6020,6010,6020,6000,3805
|
|
20250220,135900,36787436500,6010,6000,6020,5990,4827
|
|
20250220,135800,36758428120,5990,5990,5990,5970,3845
|
|
20250220,135700,36735441610,5980,5950,6000,5930,11877
|
|
20250220,135600,36664722570,5950,5980,5990,5950,17685
|
|
20250220,135500,36559334730,5970,6000,6000,5970,10607
|
|
20250220,135400,36495944940,6000,6000,6020,5970,12289
|
|
20250220,135300,36422195070,6000,5980,6010,5950,9536
|
|
20250220,135200,36365250980,5990,5990,6000,5960,14190
|
|
20250220,135100,36280442870,5990,5910,6020,5880,32314
|
|
20250220,135000,36087747660,5910,6080,6110,5850,121185
|
|
20250220,134900,35366658420,6080,6090,6110,6050,22053
|
|
20250220,134800,35232708430,6090,6160,6160,6080,25004
|
|
20250220,134700,35079825220,6150,6110,6160,6100,20082
|
|
20250220,134600,34956885160,6110,6190,6220,6100,45364
|
|
20250220,134500,34677642630,6190,6200,6270,6180,49157
|
|
20250220,134400,34372130770,6210,6180,6230,6150,31770
|
|
20250220,134300,34175322620,6180,6150,6210,6150,36631
|
|
20250220,134200,33948748150,6170,6170,6220,6120,68685
|
|
20250220,134100,33524130130,6170,6050,6230,6040,120602
|
|
20250220,134000,32782661120,6050,6010,6070,5950,83735
|
|
20250220,133900,32280168400,6010,5970,6040,5950,60174
|
|
20250220,133800,31919152850,5980,5960,6040,5880,223161
|
|
20250220,133700,30588212630,5980,6320,6340,5970,289916
|
|
20250220,133600,28798405290,6310,6280,6340,6220,247801
|
|
20250220,133500,27240914980,6210,6210,6210,6210,0
|
|
20250220,133400,27240914980,6210,6210,6210,6210,0
|
|
20250220,133300,27240914980,6210,6900,6980,6210,757957
|
|
20250220,133200,22214845410,6900,6890,6940,6860,335832
|
|
20250220,133100,19899710290,6810,6810,6810,6810,0
|
|
20250220,133000,19899710290,6810,6670,6810,6640,173915
|
|
20250220,132900,18721949830,6680,6570,6790,6550,338243
|
|
20250220,132800,16443164670,6580,6630,6630,6520,148020
|
|
20250220,132700,15468508060,6620,6760,6770,6590,180992
|
|
20250220,132600,14263075270,6760,6750,6780,6660,250653
|
|
20250220,132500,12576480350,6740,6620,6810,6610,449995
|
|
20250220,132400,9544850910,6620,6310,6650,6310,395421
|
|
20250220,132300,6977191830,6320,6120,6370,6100,101575
|
|
20250220,132200,6342304710,6070,6080,6120,6020,20161
|
|
20250220,132100,6219835400,6080,6100,6100,6080,23
|
|
20250220,132000,6219695150,6100,6100,6110,6080,5579
|
|
20250220,131900,6185663370,6100,6100,6120,6090,4304
|
|
20250220,131800,6159383540,6100,6100,6130,6080,4735
|
|
20250220,131700,6130466020,6100,6090,6100,6070,1178
|
|
20250220,131600,6123300870,6090,6050,6100,6040,2369
|
|
20250220,131500,6108950630,6050,6070,6080,6040,5451
|
|
20250220,131400,6075952270,6080,6120,6130,6040,5502
|
|
20250220,131300,6042501980,6120,6110,6130,6090,3672
|
|
20250220,131200,6020031660,6130,6030,6130,6030,8643
|
|
20250220,131100,5967284640,6060,6060,6060,6040,3104
|
|
20250220,131000,5948499160,6060,6030,6070,6030,2361
|
|
20250220,130900,5934219100,6040,6060,6060,6040,1399
|
|
20250220,130800,5925765060,6060,6030,6120,6030,9396
|
|
20250220,130700,5868710590,6030,6020,6030,6020,392
|
|
20250220,130600,5866346840,6030,6020,6030,6000,1451
|
|
20250220,130500,5857599850,6000,6030,6030,5990,4105
|
|
20250220,130400,5832983900,6000,6020,6020,6000,2709
|
|
20250220,130300,5816722340,6000,6000,6020,6000,1719
|
|
20250220,130200,5806407110,6020,6020,6020,6000,1789
|
|
20250220,130100,5795658600,6020,6040,6050,6010,935
|
|
20250220,130000,5790017610,6050,6040,6050,6000,1094
|
|
20250220,125900,5783413860,6040,6010,6040,5990,2260
|
|
20250220,125800,5769803700,5980,6010,6010,5980,1252
|
|
20250220,125700,5762302910,5980,5990,6010,5980,110
|
|
20250220,125600,5761644580,5990,5970,6000,5970,458
|
|
20250220,125500,5758902490,5980,5970,5980,5970,122
|
|
20250220,125400,5758173930,5970,5970,5970,5960,227
|
|
20250220,125300,5756818790,5960,5950,5970,5950,886
|
|
20250220,125200,5751535070,5950,5960,5960,5950,3285
|
|
20250220,125100,5731981950,5970,5960,5970,5960,2278
|
|
20250220,125000,5718402970,5970,5960,5980,5960,580
|
|
20250220,124900,5714942350,5960,5960,5980,5960,105
|
|
20250220,124800,5714315860,5960,5980,5980,5960,1000
|
|
20250220,124700,5708349800,5970,6000,6000,5970,597
|
|
20250220,124600,5704784330,5980,5990,6000,5980,729
|
|
20250220,124500,5700412650,6000,5980,6000,5960,2342
|
|
20250220,124400,5686429590,5990,6000,6010,5980,1078
|
|
20250220,124300,5679965090,6010,5980,6010,5980,2460
|
|
20250220,124200,5665207170,5980,5970,5980,5970,509
|
|
20250220,124100,5662167760,5970,6000,6000,5970,1911
|
|
20250220,124000,5650706550,6000,6000,6000,5980,885
|
|
20250220,123900,5645405820,6000,6000,6000,6000,1082
|
|
20250220,123800,5638913820,6000,6000,6010,5990,499
|
|
20250220,123700,5635919820,5980,5970,5980,5960,793
|
|
20250220,123600,5631188560,5970,6000,6000,5970,2323
|
|
20250220,123500,5617317720,5970,5980,6000,5960,467
|
|
20250220,123400,5614533630,5960,5990,6000,5960,9040
|
|
20250220,123300,5560475080,5990,6020,6020,5990,3012
|
|
20250220,123200,5542393570,6010,6030,6030,6000,5308
|
|
20250220,123100,5510483580,6000,6000,6080,5990,12610
|
|
20250220,123000,5434376810,5990,6150,6180,5980,25872
|
|
20250220,122900,5276959810,6150,6000,6150,6000,44225
|
|
20250220,122800,5008886370,5970,5990,6000,5970,1286
|
|
20250220,122700,5001185590,6010,5980,6010,5980,1551
|
|
20250220,122600,4991888780,5980,5990,5990,5980,819
|
|
20250220,122500,4986987960,5980,5970,5980,5970,805
|
|
20250220,122400,4982177120,5970,5980,5980,5970,110
|
|
20250220,122300,4981520390,5980,5990,6010,5980,1687
|
|
20250220,122200,4971408610,5980,5980,5990,5980,700
|
|
20250220,122100,4967221820,5980,5990,5990,5980,52
|
|
20250220,122000,4966910850,5970,5970,5970,5970,12
|
|
20250220,121900,4966839210,5970,5980,5990,5970,113
|
|
20250220,121800,4966163600,5980,5970,5980,5970,301
|
|
20250220,121700,4964366620,5980,5960,5980,5960,269
|
|
20250220,121600,4962761650,5960,5980,5980,5960,970
|
|
20250220,121500,4956977040,5990,5990,5990,5990,52
|
|
20250220,121400,4956665560,5990,5960,5990,5960,802
|
|
20250220,121300,4951871780,5950,5960,5960,5950,1277
|
|
20250220,121200,4944263210,5950,5950,5950,5950,202
|
|
20250220,121100,4943061310,5950,5970,5970,5950,1761
|
|
20250220,121000,4932581180,5950,6000,6000,5950,2157
|
|
20250220,120900,4919702640,6000,5970,6000,5970,1417
|
|
20250220,120800,4911218260,5990,5980,6000,5980,4008
|
|
20250220,120700,4887230390,5950,5980,5980,5950,234
|
|
20250220,120600,4885836030,5960,5960,5960,5960,41
|
|
20250220,120500,4885591670,5960,5970,5980,5960,435
|
|
20250220,120400,4882995950,5970,5970,5980,5970,496
|
|
20250220,120300,4880031260,5960,6000,6000,5960,4522
|
|
20250220,120200,4853010580,6000,5990,6010,5980,6615
|
|
20250220,120100,4813329770,5980,5980,5980,5980,500
|
|
20250220,120000,4810339770,5990,5970,5990,5970,773
|
|
20250220,115900,4805717070,5950,5950,5950,5950,437
|
|
20250220,115800,4803116920,5950,5980,5980,5950,344
|
|
20250220,115700,4801069210,5980,5970,5980,5970,271
|
|
20250220,115600,4799449230,5990,5950,5990,5950,3508
|
|
20250220,115500,4778470750,5950,5930,5960,5910,2082
|
|
20250220,115400,4766140540,5940,5980,5980,5940,4506
|
|
20250220,115300,4739287020,5980,5980,5990,5970,1826
|
|
20250220,115200,4728367610,5980,5980,5980,5980,2814
|
|
20250220,115100,4711539890,5980,5970,5980,5970,191
|
|
20250220,115000,4710398950,5970,5970,5970,5970,623
|
|
20250220,114900,4706679640,5970,5960,5970,5940,1567
|
|
20250220,114800,4697348830,5960,5960,5960,5950,324
|
|
20250220,114700,4695418000,5960,5970,5980,5960,5324
|
|
20250220,114600,4663658430,5970,5950,5970,5950,3205
|
|
20250220,114500,4644535070,5950,5940,5960,5940,2284
|
|
20250220,114400,4630946700,5940,5940,5950,5930,4155
|
|
20250220,114300,4606292560,5940,5940,5940,5930,198
|
|
20250220,114200,4605116520,5940,5910,5940,5910,5923
|
|
20250220,114100,4570029500,5920,5910,5930,5910,2541
|
|
20250220,114000,4554970530,5920,5910,5920,5900,3117
|
|
20250220,113900,4536533730,5910,5890,5910,5890,4319
|
|
20250220,113800,4511094300,5890,5880,5890,5880,72
|
|
20250220,113700,4510670850,5880,5890,5890,5880,732
|
|
20250220,113600,4506364560,5890,5900,5900,5890,124
|
|
20250220,113500,4505632970,5900,5890,5910,5890,2084
|
|
20250220,113400,4493328110,5900,5890,5900,5880,562
|
|
20250220,113300,4490019460,5900,5900,5900,5900,177
|
|
20250220,113200,4488975160,5900,5910,5910,5900,764
|
|
20250220,113100,4484466510,5890,5910,5910,5890,149
|
|
20250220,113000,4483585940,5910,5890,5910,5890,286
|
|
20250220,112900,4481901200,5920,5890,5920,5890,1996
|
|
20250220,112800,4470103370,5900,5890,5900,5890,843
|
|
20250220,112700,4465138080,5890,5890,5910,5890,597
|
|
20250220,112600,4461620930,5900,5890,5910,5870,5690
|
|
20250220,112500,4428049640,5860,5850,5890,5850,1166
|
|
20250220,112400,4421218480,5860,5860,5860,5860,212
|
|
20250220,112300,4419976160,5860,5870,5870,5850,347
|
|
20250220,112200,4417945450,5870,5870,5870,5870,301
|
|
20250220,112100,4416178580,5870,5850,5870,5850,1708
|
|
20250220,112000,4406156040,5850,5870,5870,5850,693
|
|
20250220,111900,4402099490,5870,5870,5870,5870,1105
|
|
20250220,111800,4395613140,5870,5900,5900,5870,1186
|
|
20250220,111700,4388627890,5910,5860,5910,5860,10300
|
|
20250220,111600,4328055210,5860,5850,5860,5850,1066
|
|
20250220,111500,4321813040,5850,5860,5860,5850,201
|
|
20250220,111400,4320635190,5850,5860,5860,5850,408
|
|
20250220,111300,4318247320,5850,5840,5860,5840,3658
|
|
20250220,111200,4296828360,5840,5840,5840,5840,885
|
|
20250220,111100,4291659960,5820,5820,5820,5820,0
|
|
20250220,111000,4291659960,5820,5820,5820,5810,527
|
|
20250220,110900,4288595690,5820,5820,5820,5820,50
|
|
20250220,110800,4288304690,5810,5810,5820,5810,244
|
|
20250220,110700,4286886850,5810,5820,5830,5810,1041
|
|
20250220,110600,4280834640,5830,5800,5830,5800,1600
|
|
20250220,110500,4271515830,5800,5790,5800,5790,366
|
|
20250220,110400,4269393770,5800,5800,5810,5800,464
|
|
20250220,110300,4266699970,5790,5780,5800,5780,3068
|
|
20250220,110200,4248957240,5800,5800,5800,5770,568
|
|
20250220,110100,4245675980,5800,5790,5800,5780,2147
|
|
20250220,110000,4233244020,5790,5800,5800,5790,1172
|
|
20250220,105900,4226458070,5800,5800,5800,5790,301
|
|
20250220,105800,4224714760,5800,5790,5800,5790,4
|
|
20250220,105700,4224691570,5800,5790,5800,5770,212
|
|
20250220,105600,4223464730,5800,5790,5800,5780,505
|
|
20250220,105500,4220545720,5780,5780,5780,5780,420
|
|
20250220,105400,4218118120,5770,5810,5810,5760,2443
|
|
20250220,105300,4203989720,5810,5810,5810,5800,424
|
|
20250220,105200,4201526290,5810,5810,5830,5810,3368
|
|
20250220,105100,4181958010,5810,5850,5850,5810,11709
|
|
20250220,105000,4113622880,5850,5840,5850,5840,487
|
|
20250220,104900,4110778300,5840,5840,5840,5840,278
|
|
20250220,104800,4109154780,5840,5850,5850,5830,572
|
|
20250220,104700,4105813990,5850,5850,5850,5850,144
|
|
20250220,104600,4104971590,5850,5840,5850,5840,1036
|
|
20250220,104500,4098915940,5850,5830,5850,5830,138
|
|
20250220,104400,4098110400,5830,5840,5840,5830,2405
|
|
20250220,104300,4084087950,5830,5830,5830,5830,1
|
|
20250220,104200,4084082120,5830,5840,5840,5830,5859
|
|
20250220,104100,4049881000,5840,5840,5840,5830,273
|
|
20250220,104000,4048286750,5850,5840,5850,5830,878
|
|
20250220,103900,4043158890,5840,5820,5840,5820,2573
|
|
20250220,103800,4028154160,5820,5820,5820,5800,578
|
|
20250220,103700,4024790340,5800,5810,5810,5800,232
|
|
20250220,103600,4023443520,5800,5800,5800,5790,236
|
|
20250220,103500,4022074750,5800,5770,5800,5760,596
|
|
20250220,103400,4018628870,5770,5810,5810,5760,2556
|
|
20250220,103300,4003871800,5810,5800,5810,5800,1104
|
|
20250220,103200,3997458590,5770,5770,5770,5770,1516
|
|
20250220,103100,3988711270,5770,5790,5800,5770,1979
|
|
20250220,103000,3977276450,5770,5780,5780,5770,1836
|
|
20250220,102900,3966672810,5780,5780,5790,5780,411
|
|
20250220,102800,3964297170,5790,5790,5790,5780,957
|
|
20250220,102700,3958756470,5790,5780,5790,5780,220
|
|
20250220,102600,3957484820,5780,5780,5790,5780,285
|
|
20250220,102500,3955837470,5780,5780,5790,5780,2786
|
|
20250220,102400,3939713290,5790,5810,5810,5790,1060
|
|
20250220,102300,3933566680,5780,5800,5800,5780,907
|
|
20250220,102200,3928306100,5800,5790,5800,5770,1364
|
|
20250220,102100,3920403230,5800,5790,5800,5760,2562
|
|
20250220,102000,3905579780,5800,5780,5800,5750,4740
|
|
20250220,101900,3878252160,5810,5820,5820,5780,4674
|
|
20250220,101800,3851165590,5820,5830,5830,5810,2637
|
|
20250220,101700,3835810890,5840,5860,5860,5840,10762
|
|
20250220,101600,3772848520,5870,5870,5870,5860,265
|
|
20250220,101500,3771293020,5870,5860,5870,5860,2036
|
|
20250220,101400,3759356850,5860,5860,5860,5850,1641
|
|
20250220,101300,3749746190,5860,5850,5860,5840,5666
|
|
20250220,101200,3716625860,5850,5840,5850,5840,3042
|
|
20250220,101100,3698852790,5840,5820,5840,5820,702
|
|
20250220,101000,3694756510,5840,5840,5840,5820,12687
|
|
20250220,100900,3620725990,5840,5810,5850,5810,2331
|
|
20250220,100800,3607130780,5810,5810,5820,5800,3845
|
|
20250220,100700,3584807250,5810,5800,5810,5780,2092
|
|
20250220,100600,3572660170,5800,5790,5800,5760,7044
|
|
20250220,100500,3531868800,5790,5770,5790,5750,1666
|
|
20250220,100400,3522267050,5770,5790,5790,5750,3563
|
|
20250220,100300,3501710070,5780,5800,5810,5760,6778
|
|
20250220,100200,3462508900,5790,5740,5790,5740,9300
|
|
20250220,100100,3409015410,5740,5710,5740,5710,2124
|
|
20250220,100000,3396857640,5710,5700,5710,5690,1146
|
|
20250220,095900,3390323260,5700,5670,5700,5670,8922
|
|
20250220,095800,3339640720,5670,5700,5700,5670,7333
|
|
20250220,095700,3297949150,5700,5710,5710,5690,1148
|
|
20250220,095600,3291405610,5700,5670,5710,5670,11374
|
|
20250220,095500,3226770290,5670,5670,5680,5660,13812
|
|
20250220,095400,3148452610,5680,5690,5690,5670,6766
|
|
20250220,095300,3110010420,5700,5700,5700,5690,5831
|
|
20250220,095200,3076797940,5690,5680,5700,5680,5824
|
|
20250220,095100,3043678170,5680,5690,5690,5670,11540
|
|
20250220,095000,2978116680,5700,5690,5700,5690,9034
|
|
20250220,094900,2926667730,5700,5720,5720,5680,10026
|
|
20250220,094800,2869498020,5720,5700,5720,5670,8590
|
|
20250220,094700,2820665620,5670,5710,5740,5670,44580
|
|
20250220,094600,2566288740,5740,5750,5750,5690,25201
|
|
20250220,094500,2422052590,5740,5790,5790,5730,22531
|
|
20250220,094400,2292419970,5790,5780,5790,5750,13163
|
|
20250220,094300,2216514370,5780,5810,5820,5770,28043
|
|
20250220,094200,2054175640,5820,5860,5860,5820,12135
|
|
20250220,094100,1983342030,5860,5860,5860,5850,3718
|
|
20250220,094000,1961561070,5870,5870,5870,5860,1114
|
|
20250220,093900,1955026920,5870,5860,5870,5850,1562
|
|
20250220,093800,1945868950,5860,5870,5880,5860,724
|
|
20250220,093700,1941625200,5860,5870,5890,5850,3907
|
|
20250220,093600,1918714940,5870,5860,5870,5850,289
|
|
20250220,093500,1917021560,5870,5890,5890,5840,4952
|
|
20250220,093400,1888012290,5840,5860,5890,5840,11534
|
|
20250220,093300,1820484230,5900,5860,5900,5860,8878
|
|
20250220,093200,1768424200,5890,5880,5890,5850,3992
|
|
20250220,093100,1744979840,5890,5950,5950,5870,2952
|
|
20250220,093000,1727583020,5950,5850,5950,5830,16492
|
|
20250220,092900,1630748080,5850,5890,5890,5830,12781
|
|
20250220,092800,1555979730,5890,5910,5910,5840,32381
|
|
20250220,092700,1365825380,5910,5910,5920,5900,6213
|
|
20250220,092600,1329126930,5910,5920,5930,5910,4078
|
|
20250220,092500,1305001670,5920,5970,5970,5920,12379
|
|
20250220,092400,1231493650,5970,5980,5990,5960,5133
|
|
20250220,092300,1200843840,5980,5990,5990,5970,1618
|
|
20250220,092200,1191167370,5980,6010,6010,5980,2371
|
|
20250220,092100,1176970370,6010,6020,6020,5990,1929
|
|
20250220,092000,1165387700,6010,6020,6030,6010,1202
|
|
20250220,091900,1158155380,6020,6020,6050,6000,4898
|
|
20250220,091800,1128577090,6020,6040,6050,6020,5682
|
|
20250220,091700,1094311830,6050,6050,6060,6030,4583
|
|
20250220,091600,1066619160,6050,6020,6050,6020,4938
|
|
20250220,091500,1036833030,6020,5970,6020,5970,5247
|
|
20250220,091400,1005367040,5980,5960,5990,5960,1044
|
|
20250220,091300,999130290,5960,5960,5990,5940,4840
|
|
20250220,091200,970316230,5940,6000,6000,5940,7294
|
|
20250220,091100,926774380,6000,5940,6020,5940,10085
|
|
20250220,091000,866435500,5930,5900,5930,5890,8653
|
|
20250220,090900,815305150,5930,6000,6000,5860,30105
|
|
20250220,090800,636913060,6000,6050,6060,5990,20090
|
|
20250220,090700,516122980,6060,6070,6090,6020,8446
|
|
20250220,090600,465060960,6040,6040,6110,6020,10610
|
|
20250220,090500,400901730,6040,6110,6120,6030,10834
|
|
20250220,090400,335127310,6120,6100,6150,6100,2763
|
|
20250220,090300,318227240,6140,6100,6140,6080,5796
|
|
20250220,090200,282808900,6100,6070,6120,6040,12078
|
|
20250220,090100,209425900,6040,6130,6130,6020,16935
|
|
20250220,090000,106526890,6130,6200,6210,6130,16540
|