733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,211000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,210900,4972806560,5580,5580,5580,5580,0
|
|
20250205,210800,4972806560,5580,5580,5580,5580,0
|
|
20250205,210700,4972806560,5580,5580,5580,5580,0
|
|
20250205,210600,4972806560,5580,5580,5580,5580,0
|
|
20250205,210500,4972806560,5580,5580,5580,5580,0
|
|
20250205,210400,4972806560,5580,5580,5580,5580,0
|
|
20250205,210300,4972806560,5580,5580,5580,5580,0
|
|
20250205,210200,4972806560,5580,5580,5580,5580,0
|
|
20250205,210100,4972806560,5580,5580,5580,5580,0
|
|
20250205,210000,4972806560,5580,5580,5580,5580,0
|
|
20250205,205900,4972806560,5580,5580,5580,5580,0
|
|
20250205,205800,4972806560,5580,5580,5580,5580,0
|
|
20250205,205700,4972806560,5580,5580,5580,5580,0
|
|
20250205,205600,4972806560,5580,5580,5580,5580,0
|
|
20250205,205500,4972806560,5580,5580,5580,5580,0
|
|
20250205,205400,4972806560,5580,5580,5580,5580,0
|
|
20250205,205300,4972806560,5580,5580,5580,5580,0
|
|
20250205,205200,4972806560,5580,5580,5580,5580,0
|
|
20250205,205100,4972806560,5580,5580,5580,5580,0
|
|
20250205,205000,4972806560,5580,5580,5580,5580,0
|
|
20250205,204900,4972806560,5580,5580,5580,5580,0
|
|
20250205,204800,4972806560,5580,5580,5580,5580,0
|
|
20250205,204700,4972806560,5580,5580,5580,5580,0
|
|
20250205,204600,4972806560,5580,5580,5580,5580,0
|
|
20250205,204500,4972806560,5580,5580,5580,5580,0
|
|
20250205,204400,4972806560,5580,5580,5580,5580,0
|
|
20250205,204300,4972806560,5580,5580,5580,5580,0
|
|
20250205,204200,4972806560,5580,5580,5580,5580,0
|
|
20250205,204100,4972806560,5580,5580,5580,5580,0
|
|
20250205,204000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,203900,4972806560,5580,5580,5580,5580,0
|
|
20250205,203800,4972806560,5580,5580,5580,5580,0
|
|
20250205,203700,4972806560,5580,5580,5580,5580,0
|
|
20250205,203600,4972806560,5580,5580,5580,5580,0
|
|
20250205,203500,4972806560,5580,5580,5580,5580,0
|
|
20250205,203400,4972806560,5580,5580,5580,5580,0
|
|
20250205,203300,4972806560,5580,5580,5580,5580,0
|
|
20250205,203200,4972806560,5580,5580,5580,5580,0
|
|
20250205,203100,4972806560,5580,5580,5580,5580,0
|
|
20250205,203000,4972806560,5580,5580,5580,5580,0
|
|
20250205,202900,4972806560,5580,5580,5580,5580,0
|
|
20250205,202800,4972806560,5580,5580,5580,5580,0
|
|
20250205,202700,4972806560,5580,5580,5580,5580,0
|
|
20250205,202600,4972806560,5580,5580,5580,5580,0
|
|
20250205,202500,4972806560,5580,5580,5580,5580,0
|
|
20250205,202400,4972806560,5580,5580,5580,5580,0
|
|
20250205,202300,4972806560,5580,5580,5580,5580,0
|
|
20250205,202200,4972806560,5580,5580,5580,5580,0
|
|
20250205,202100,4972806560,5580,5580,5580,5580,0
|
|
20250205,202000,4972806560,5580,5580,5580,5580,0
|
|
20250205,201900,4972806560,5580,5580,5580,5580,0
|
|
20250205,201800,4972806560,5580,5580,5580,5580,0
|
|
20250205,201700,4972806560,5580,5580,5580,5580,0
|
|
20250205,201600,4972806560,5580,5580,5580,5580,0
|
|
20250205,201500,4972806560,5580,5580,5580,5580,0
|
|
20250205,201400,4972806560,5580,5580,5580,5580,0
|
|
20250205,201300,4972806560,5580,5580,5580,5580,0
|
|
20250205,201200,4972806560,5580,5580,5580,5580,0
|
|
20250205,201100,4972806560,5580,5580,5580,5580,0
|
|
20250205,201000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,200900,4972806560,5580,5580,5580,5580,0
|
|
20250205,200800,4972806560,5580,5580,5580,5580,0
|
|
20250205,200700,4972806560,5580,5580,5580,5580,0
|
|
20250205,200600,4972806560,5580,5580,5580,5580,0
|
|
20250205,200500,4972806560,5580,5580,5580,5580,0
|
|
20250205,200400,4972806560,5580,5580,5580,5580,0
|
|
20250205,200300,4972806560,5580,5580,5580,5580,0
|
|
20250205,200200,4972806560,5580,5580,5580,5580,0
|
|
20250205,200100,4972806560,5580,5580,5580,5580,0
|
|
20250205,200000,4972806560,5580,5580,5580,5580,0
|
|
20250205,195900,4972806560,5580,5580,5580,5580,0
|
|
20250205,195800,4972806560,5580,5580,5580,5580,0
|
|
20250205,195700,4972806560,5580,5580,5580,5580,0
|
|
20250205,195600,4972806560,5580,5580,5580,5580,0
|
|
20250205,195500,4972806560,5580,5580,5580,5580,0
|
|
20250205,195400,4972806560,5580,5580,5580,5580,0
|
|
20250205,195300,4972806560,5580,5580,5580,5580,0
|
|
20250205,195200,4972806560,5580,5580,5580,5580,0
|
|
20250205,195100,4972806560,5580,5580,5580,5580,0
|
|
20250205,195000,4972806560,5580,5580,5580,5580,0
|
|
20250205,194900,4972806560,5580,5580,5580,5580,0
|
|
20250205,194800,4972806560,5580,5580,5580,5580,0
|
|
20250205,194700,4972806560,5580,5580,5580,5580,0
|
|
20250205,194600,4972806560,5580,5580,5580,5580,0
|
|
20250205,194500,4972806560,5580,5580,5580,5580,0
|
|
20250205,194400,4972806560,5580,5580,5580,5580,0
|
|
20250205,194300,4972806560,5580,5580,5580,5580,0
|
|
20250205,194200,4972806560,5580,5580,5580,5580,0
|
|
20250205,194100,4972806560,5580,5580,5580,5580,0
|
|
20250205,194000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,193900,4972806560,5580,5580,5580,5580,0
|
|
20250205,193800,4972806560,5580,5580,5580,5580,0
|
|
20250205,193700,4972806560,5580,5580,5580,5580,0
|
|
20250205,193600,4972806560,5580,5580,5580,5580,0
|
|
20250205,193500,4972806560,5580,5580,5580,5580,0
|
|
20250205,193400,4972806560,5580,5580,5580,5580,0
|
|
20250205,193300,4972806560,5580,5580,5580,5580,0
|
|
20250205,193200,4972806560,5580,5580,5580,5580,0
|
|
20250205,193100,4972806560,5580,5580,5580,5580,0
|
|
20250205,193000,4972806560,5580,5580,5580,5580,0
|
|
20250205,192900,4972806560,5580,5580,5580,5580,0
|
|
20250205,192800,4972806560,5580,5580,5580,5580,0
|
|
20250205,192700,4972806560,5580,5580,5580,5580,0
|
|
20250205,192600,4972806560,5580,5580,5580,5580,0
|
|
20250205,192500,4972806560,5580,5580,5580,5580,0
|
|
20250205,192400,4972806560,5580,5580,5580,5580,0
|
|
20250205,192300,4972806560,5580,5580,5580,5580,0
|
|
20250205,192200,4972806560,5580,5580,5580,5580,0
|
|
20250205,192100,4972806560,5580,5580,5580,5580,0
|
|
20250205,192000,4972806560,5580,5580,5580,5580,0
|
|
20250205,191900,4972806560,5580,5580,5580,5580,0
|
|
20250205,191800,4972806560,5580,5580,5580,5580,0
|
|
20250205,191700,4972806560,5580,5580,5580,5580,0
|
|
20250205,191600,4972806560,5580,5580,5580,5580,0
|
|
20250205,191500,4972806560,5580,5580,5580,5580,0
|
|
20250205,191400,4972806560,5580,5580,5580,5580,0
|
|
20250205,191300,4972806560,5580,5580,5580,5580,0
|
|
20250205,191200,4972806560,5580,5580,5580,5580,0
|
|
20250205,191100,4972806560,5580,5580,5580,5580,0
|
|
20250205,191000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,190900,4972806560,5580,5580,5580,5580,0
|
|
20250205,190800,4972806560,5580,5580,5580,5580,0
|
|
20250205,190700,4972806560,5580,5580,5580,5580,0
|
|
20250205,190600,4972806560,5580,5580,5580,5580,0
|
|
20250205,190500,4972806560,5580,5580,5580,5580,0
|
|
20250205,190400,4972806560,5580,5580,5580,5580,0
|
|
20250205,190300,4972806560,5580,5580,5580,5580,0
|
|
20250205,190200,4972806560,5580,5580,5580,5580,0
|
|
20250205,190100,4972806560,5580,5580,5580,5580,0
|
|
20250205,190000,4972806560,5580,5580,5580,5580,0
|
|
20250205,185900,4972806560,5580,5580,5580,5580,0
|
|
20250205,185800,4972806560,5580,5580,5580,5580,0
|
|
20250205,185700,4972806560,5580,5580,5580,5580,0
|
|
20250205,185600,4972806560,5580,5580,5580,5580,0
|
|
20250205,185500,4972806560,5580,5580,5580,5580,0
|
|
20250205,185400,4972806560,5580,5580,5580,5580,0
|
|
20250205,185300,4972806560,5580,5580,5580,5580,0
|
|
20250205,185200,4972806560,5580,5580,5580,5580,0
|
|
20250205,185100,4972806560,5580,5580,5580,5580,0
|
|
20250205,185000,4972806560,5580,5580,5580,5580,0
|
|
20250205,184900,4972806560,5580,5580,5580,5580,0
|
|
20250205,184800,4972806560,5580,5580,5580,5580,0
|
|
20250205,184700,4972806560,5580,5580,5580,5580,0
|
|
20250205,184600,4972806560,5580,5580,5580,5580,0
|
|
20250205,184500,4972806560,5580,5580,5580,5580,0
|
|
20250205,184400,4972806560,5580,5580,5580,5580,0
|
|
20250205,184300,4972806560,5580,5580,5580,5580,0
|
|
20250205,184200,4972806560,5580,5580,5580,5580,0
|
|
20250205,184100,4972806560,5580,5580,5580,5580,0
|
|
20250205,184000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,183900,4972806560,5580,5580,5580,5580,0
|
|
20250205,183800,4972806560,5580,5580,5580,5580,0
|
|
20250205,183700,4972806560,5580,5580,5580,5580,0
|
|
20250205,183600,4972806560,5580,5580,5580,5580,0
|
|
20250205,183500,4972806560,5580,5580,5580,5580,0
|
|
20250205,183400,4972806560,5580,5580,5580,5580,0
|
|
20250205,183300,4972806560,5580,5580,5580,5580,0
|
|
20250205,183200,4972806560,5580,5580,5580,5580,0
|
|
20250205,183100,4972806560,5580,5580,5580,5580,0
|
|
20250205,183000,4972806560,5580,5580,5580,5580,0
|
|
20250205,182900,4972806560,5580,5580,5580,5580,0
|
|
20250205,182800,4972806560,5580,5580,5580,5580,0
|
|
20250205,182700,4972806560,5580,5580,5580,5580,0
|
|
20250205,182600,4972806560,5580,5580,5580,5580,0
|
|
20250205,182500,4972806560,5580,5580,5580,5580,0
|
|
20250205,182400,4972806560,5580,5580,5580,5580,0
|
|
20250205,182300,4972806560,5580,5580,5580,5580,0
|
|
20250205,182200,4972806560,5580,5580,5580,5580,0
|
|
20250205,182100,4972806560,5580,5580,5580,5580,0
|
|
20250205,182000,4972806560,5580,5580,5580,5580,0
|
|
20250205,181900,4972806560,5580,5580,5580,5580,0
|
|
20250205,181800,4972806560,5580,5580,5580,5580,0
|
|
20250205,181700,4972806560,5580,5580,5580,5580,0
|
|
20250205,181600,4972806560,5580,5580,5580,5580,0
|
|
20250205,181500,4972806560,5580,5580,5580,5580,0
|
|
20250205,181400,4972806560,5580,5580,5580,5580,0
|
|
20250205,181300,4972806560,5580,5580,5580,5580,0
|
|
20250205,181200,4972806560,5580,5580,5580,5580,0
|
|
20250205,181100,4972806560,5580,5580,5580,5580,0
|
|
20250205,181000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,180900,4972806560,5580,5580,5580,5580,0
|
|
20250205,180800,4972806560,5580,5580,5580,5580,0
|
|
20250205,180700,4972806560,5580,5580,5580,5580,0
|
|
20250205,180600,4972806560,5580,5580,5580,5580,0
|
|
20250205,180500,4972806560,5580,5580,5580,5580,0
|
|
20250205,180400,4972806560,5580,5580,5580,5580,0
|
|
20250205,180300,4972806560,5580,5580,5580,5580,0
|
|
20250205,180200,4972806560,5580,5580,5580,5580,0
|
|
20250205,180100,4972806560,5580,5580,5580,5580,0
|
|
20250205,180000,4972806560,5580,5580,5580,5580,0
|
|
20250205,175900,4972806560,5580,5580,5580,5580,0
|
|
20250205,175800,4972806560,5580,5580,5580,5580,0
|
|
20250205,175700,4972806560,5580,5580,5580,5580,0
|
|
20250205,175600,4972806560,5580,5580,5580,5580,0
|
|
20250205,175500,4972806560,5580,5580,5580,5580,0
|
|
20250205,175400,4972806560,5580,5580,5580,5580,0
|
|
20250205,175300,4972806560,5580,5580,5580,5580,0
|
|
20250205,175200,4972806560,5580,5580,5580,5580,0
|
|
20250205,175100,4972806560,5580,5580,5580,5580,0
|
|
20250205,175000,4972806560,5580,5580,5580,5580,0
|
|
20250205,174900,4972806560,5580,5580,5580,5580,0
|
|
20250205,174800,4972806560,5580,5580,5580,5580,0
|
|
20250205,174700,4972806560,5580,5580,5580,5580,0
|
|
20250205,174600,4972806560,5580,5580,5580,5580,0
|
|
20250205,174500,4972806560,5580,5580,5580,5580,0
|
|
20250205,174400,4972806560,5580,5580,5580,5580,0
|
|
20250205,174300,4972806560,5580,5580,5580,5580,0
|
|
20250205,174200,4972806560,5580,5580,5580,5580,0
|
|
20250205,174100,4972806560,5580,5580,5580,5580,0
|
|
20250205,174000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,173900,4972806560,5580,5580,5580,5580,0
|
|
20250205,173800,4972806560,5580,5580,5580,5580,0
|
|
20250205,173700,4972806560,5580,5580,5580,5580,0
|
|
20250205,173600,4972806560,5580,5580,5580,5580,0
|
|
20250205,173500,4972806560,5580,5580,5580,5580,0
|
|
20250205,173400,4972806560,5580,5580,5580,5580,0
|
|
20250205,173300,4972806560,5580,5580,5580,5580,0
|
|
20250205,173200,4972806560,5580,5580,5580,5580,0
|
|
20250205,173100,4972806560,5580,5580,5580,5580,0
|
|
20250205,173000,4972806560,5580,5580,5580,5580,0
|
|
20250205,172900,4972806560,5580,5580,5580,5580,0
|
|
20250205,172800,4972806560,5580,5580,5580,5580,0
|
|
20250205,172700,4972806560,5580,5580,5580,5580,0
|
|
20250205,172600,4972806560,5580,5580,5580,5580,0
|
|
20250205,172500,4972806560,5580,5580,5580,5580,0
|
|
20250205,172400,4972806560,5580,5580,5580,5580,0
|
|
20250205,172300,4972806560,5580,5580,5580,5580,0
|
|
20250205,172200,4972806560,5580,5580,5580,5580,0
|
|
20250205,172100,4972806560,5580,5580,5580,5580,0
|
|
20250205,172000,4972806560,5580,5580,5580,5580,0
|
|
20250205,171900,4972806560,5580,5580,5580,5580,0
|
|
20250205,171800,4972806560,5580,5580,5580,5580,0
|
|
20250205,171700,4972806560,5580,5580,5580,5580,0
|
|
20250205,171600,4972806560,5580,5580,5580,5580,0
|
|
20250205,171500,4972806560,5580,5580,5580,5580,0
|
|
20250205,171400,4972806560,5580,5580,5580,5580,0
|
|
20250205,171300,4972806560,5580,5580,5580,5580,0
|
|
20250205,171200,4972806560,5580,5580,5580,5580,0
|
|
20250205,171100,4972806560,5580,5580,5580,5580,0
|
|
20250205,171000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,170900,4972806560,5580,5580,5580,5580,0
|
|
20250205,170800,4972806560,5580,5580,5580,5580,0
|
|
20250205,170700,4972806560,5580,5580,5580,5580,0
|
|
20250205,170600,4972806560,5580,5580,5580,5580,0
|
|
20250205,170500,4972806560,5580,5580,5580,5580,0
|
|
20250205,170400,4972806560,5580,5580,5580,5580,0
|
|
20250205,170300,4972806560,5580,5580,5580,5580,0
|
|
20250205,170200,4972806560,5580,5580,5580,5580,0
|
|
20250205,170100,4972806560,5580,5580,5580,5580,0
|
|
20250205,170000,4972806560,5580,5580,5580,5580,0
|
|
20250205,165900,4972806560,5580,5580,5580,5580,0
|
|
20250205,165800,4972806560,5580,5580,5580,5580,0
|
|
20250205,165700,4972806560,5580,5580,5580,5580,0
|
|
20250205,165600,4972806560,5580,5580,5580,5580,0
|
|
20250205,165500,4972806560,5580,5580,5580,5580,0
|
|
20250205,165400,4972806560,5580,5580,5580,5580,0
|
|
20250205,165300,4972806560,5580,5580,5580,5580,0
|
|
20250205,165200,4972806560,5580,5580,5580,5580,0
|
|
20250205,165100,4972806560,5580,5580,5580,5580,0
|
|
20250205,165000,4972806560,5580,5580,5580,5580,0
|
|
20250205,164900,4972806560,5580,5580,5580,5580,0
|
|
20250205,164800,4972806560,5580,5580,5580,5580,0
|
|
20250205,164700,4972806560,5580,5580,5580,5580,0
|
|
20250205,164600,4972806560,5580,5580,5580,5580,0
|
|
20250205,164500,4972806560,5580,5580,5580,5580,0
|
|
20250205,164400,4972806560,5580,5580,5580,5580,0
|
|
20250205,164300,4972806560,5580,5580,5580,5580,0
|
|
20250205,164200,4972806560,5580,5580,5580,5580,0
|
|
20250205,164100,4972806560,5580,5580,5580,5580,0
|
|
20250205,164000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,163900,4972806560,5580,5580,5580,5580,0
|
|
20250205,163800,4972806560,5580,5580,5580,5580,0
|
|
20250205,163700,4972806560,5580,5580,5580,5580,0
|
|
20250205,163600,4972806560,5580,5580,5580,5580,0
|
|
20250205,163500,4972806560,5580,5580,5580,5580,0
|
|
20250205,163400,4972806560,5580,5580,5580,5580,0
|
|
20250205,163300,4972806560,5580,5580,5580,5580,0
|
|
20250205,163200,4972806560,5580,5580,5580,5580,0
|
|
20250205,163100,4972806560,5580,5580,5580,5580,0
|
|
20250205,163000,4972806560,5580,5580,5580,5580,0
|
|
20250205,162900,4972806560,5580,5580,5580,5580,0
|
|
20250205,162800,4972806560,5580,5580,5580,5580,0
|
|
20250205,162700,4972806560,5580,5580,5580,5580,0
|
|
20250205,162600,4972806560,5580,5580,5580,5580,0
|
|
20250205,162500,4972806560,5580,5580,5580,5580,0
|
|
20250205,162400,4972806560,5580,5580,5580,5580,0
|
|
20250205,162300,4972806560,5580,5580,5580,5580,0
|
|
20250205,162200,4972806560,5580,5580,5580,5580,0
|
|
20250205,162100,4972806560,5580,5580,5580,5580,0
|
|
20250205,162000,4972806560,5580,5580,5580,5580,0
|
|
20250205,161900,4972806560,5580,5580,5580,5580,0
|
|
20250205,161800,4972806560,5580,5580,5580,5580,0
|
|
20250205,161700,4972806560,5580,5580,5580,5580,0
|
|
20250205,161600,4972806560,5580,5580,5580,5580,0
|
|
20250205,161500,4972806560,5580,5580,5580,5580,0
|
|
20250205,161400,4972806560,5580,5580,5580,5580,0
|
|
20250205,161300,4972806560,5580,5580,5580,5580,0
|
|
20250205,161200,4972806560,5580,5580,5580,5580,0
|
|
20250205,161100,4972806560,5580,5580,5580,5580,0
|
|
20250205,161000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,160900,4972806560,5580,5580,5580,5580,0
|
|
20250205,160800,4972806560,5580,5580,5580,5580,0
|
|
20250205,160700,4972806560,5580,5580,5580,5580,0
|
|
20250205,160600,4972806560,5580,5580,5580,5580,0
|
|
20250205,160500,4972806560,5580,5580,5580,5580,0
|
|
20250205,160400,4972806560,5580,5580,5580,5580,0
|
|
20250205,160300,4972806560,5580,5580,5580,5580,0
|
|
20250205,160200,4972806560,5580,5580,5580,5580,0
|
|
20250205,160100,4972806560,5580,5580,5580,5580,0
|
|
20250205,160000,4972806560,5580,5580,5580,5580,0
|
|
20250205,155900,4972806560,5580,5580,5580,5580,0
|
|
20250205,155800,4972806560,5580,5580,5580,5580,0
|
|
20250205,155700,4972806560,5580,5580,5580,5580,0
|
|
20250205,155600,4972806560,5580,5580,5580,5580,0
|
|
20250205,155500,4972806560,5580,5580,5580,5580,0
|
|
20250205,155400,4972806560,5580,5580,5580,5580,0
|
|
20250205,155300,4972806560,5580,5580,5580,5580,0
|
|
20250205,155200,4972806560,5580,5580,5580,5580,0
|
|
20250205,155100,4972806560,5580,5580,5580,5580,0
|
|
20250205,155000,4972806560,5580,5580,5580,5580,0
|
|
20250205,154900,4972806560,5580,5580,5580,5580,0
|
|
20250205,154800,4972806560,5580,5580,5580,5580,0
|
|
20250205,154700,4972806560,5580,5580,5580,5580,0
|
|
20250205,154600,4972806560,5580,5580,5580,5580,0
|
|
20250205,154500,4972806560,5580,5580,5580,5580,0
|
|
20250205,154400,4972806560,5580,5580,5580,5580,0
|
|
20250205,154300,4972806560,5580,5580,5580,5580,0
|
|
20250205,154200,4972806560,5580,5580,5580,5580,0
|
|
20250205,154100,4972806560,5580,5580,5580,5580,0
|
|
20250205,154000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,153900,4972806560,5580,5580,5580,5580,0
|
|
20250205,153800,4972806560,5580,5580,5580,5580,0
|
|
20250205,153700,4972806560,5580,5580,5580,5580,0
|
|
20250205,153600,4972806560,5580,5580,5580,5580,0
|
|
20250205,153500,4972806560,5580,5580,5580,5580,0
|
|
20250205,153400,4972806560,5580,5580,5580,5580,0
|
|
20250205,153300,4972806560,5580,5580,5580,5580,0
|
|
20250205,153200,4972806560,5580,5580,5580,5580,0
|
|
20250205,153100,4972806560,5580,5580,5580,5580,0
|
|
20250205,153000,4972806560,5580,5580,5580,5580,15862
|
|
20250205,152900,4884296600,5590,5590,5590,5590,0
|
|
20250205,152800,4884296600,5590,5590,5590,5590,0
|
|
20250205,152700,4884296600,5590,5590,5590,5590,0
|
|
20250205,152600,4884296600,5590,5590,5590,5590,0
|
|
20250205,152500,4884296600,5590,5590,5590,5590,0
|
|
20250205,152400,4884296600,5590,5590,5590,5590,0
|
|
20250205,152300,4884296600,5590,5590,5590,5590,0
|
|
20250205,152200,4884296600,5590,5590,5590,5590,0
|
|
20250205,152100,4884296600,5590,5590,5590,5590,0
|
|
20250205,152000,4884296600,5590,5590,5590,5590,0
|
|
20250205,151900,4884296600,5590,5590,5590,5580,796
|
|
20250205,151800,4879849160,5600,5590,5600,5580,1751
|
|
20250205,151700,4870076760,5580,5600,5600,5580,3718
|
|
20250205,151600,4849285820,5600,5590,5600,5590,3288
|
|
20250205,151500,4830874480,5590,5580,5590,5580,1025
|
|
20250205,151400,4825145670,5580,5590,5590,5580,3248
|
|
20250205,151300,4807007200,5590,5600,5600,5590,1529
|
|
20250205,151200,4798451530,5600,5590,5600,5590,2599
|
|
20250205,151100,4783898130,5590,5600,5600,5590,400
|
|
20250205,151000,4781661130,5580,5600,5600,5580,2412
|
|
20250205,150900,4768189520,5580,5600,5600,5580,777
|
|
20250205,150800,4763844850,5600,5590,5600,5590,1396
|
|
20250205,150700,4756041060,5600,5580,5600,5580,762
|
|
20250205,150600,4751783330,5580,5600,5600,5580,2033
|
|
20250205,150500,4740420610,5600,5600,5600,5590,1027
|
|
20250205,150400,4734671180,5590,5580,5590,5580,4865
|
|
20250205,150300,4707482580,5580,5580,5590,5580,597
|
|
20250205,150200,4704151270,5580,5570,5580,5570,1496
|
|
20250205,150100,4695809320,5570,5590,5590,5570,6739
|
|
20250205,150000,4658198080,5590,5590,5590,5580,3452
|
|
20250205,145900,4638902400,5590,5600,5600,5590,5604
|
|
20250205,145800,4607561010,5600,5600,5610,5600,511
|
|
20250205,145700,4604697610,5600,5600,5610,5600,948
|
|
20250205,145600,4599388740,5610,5600,5610,5600,1205
|
|
20250205,145500,4592640720,5590,5610,5610,5590,2165
|
|
20250205,145400,4580508930,5590,5600,5610,5590,2217
|
|
20250205,145300,4568096870,5600,5600,5600,5590,503
|
|
20250205,145200,4565280380,5600,5610,5610,5600,1148
|
|
20250205,145100,4558851550,5600,5600,5610,5600,623
|
|
20250205,145000,4555360240,5600,5600,5600,5600,115
|
|
20250205,144900,4554716240,5600,5600,5600,5590,527
|
|
20250205,144800,4551765870,5590,5610,5610,5590,804
|
|
20250205,144700,4547264060,5600,5600,5610,5600,102
|
|
20250205,144600,4546692850,5610,5600,5610,5600,18
|
|
20250205,144500,4546592020,5590,5610,5610,5590,951
|
|
20250205,144400,4541275180,5590,5600,5610,5590,3041
|
|
20250205,144300,4524268730,5610,5610,5610,5600,1073
|
|
20250205,144200,4518259210,5600,5600,5610,5600,1373
|
|
20250205,144100,4510561250,5600,5610,5610,5600,2598
|
|
20250205,144000,4496003770,5610,5610,5610,5610,773
|
|
20250205,143900,4491667240,5610,5610,5610,5600,1497
|
|
20250205,143800,4483278260,5600,5600,5620,5600,455
|
|
20250205,143700,4480729180,5620,5610,5620,5610,1041
|
|
20250205,143600,4474888760,5600,5610,5620,5600,898
|
|
20250205,143500,4469853270,5610,5620,5620,5610,2421
|
|
20250205,143400,4456271250,5620,5620,5620,5620,42
|
|
20250205,143300,4456035210,5610,5620,5620,5610,607
|
|
20250205,143200,4452627490,5620,5610,5620,5610,803
|
|
20250205,143100,4448122180,5600,5600,5600,5600,19
|
|
20250205,143000,4448015780,5600,5610,5610,5600,3475
|
|
20250205,142900,4428545580,5620,5620,5620,5610,589
|
|
20250205,142800,4425240200,5610,5620,5620,5600,2597
|
|
20250205,142700,4410667080,5620,5620,5630,5620,964
|
|
20250205,142600,4405249300,5620,5630,5630,5620,3372
|
|
20250205,142500,4386294410,5630,5630,5630,5630,21
|
|
20250205,142400,4386176180,5620,5630,5630,5620,592
|
|
20250205,142300,4382847840,5620,5620,5620,5610,1095
|
|
20250205,142200,4376696940,5620,5600,5620,5600,271
|
|
20250205,142100,4375176060,5600,5610,5620,5600,670
|
|
20250205,142000,4371418760,5610,5610,5610,5610,1187
|
|
20250205,141900,4364759690,5620,5610,5620,5610,262
|
|
20250205,141800,4363287610,5600,5600,5610,5600,425
|
|
20250205,141700,4360907300,5600,5610,5610,5600,1042
|
|
20250205,141600,4355069680,5590,5600,5600,5590,3589
|
|
20250205,141500,4334999140,5590,5590,5610,5590,3651
|
|
20250205,141400,4314575830,5590,5590,5590,5590,50
|
|
20250205,141300,4314296330,5610,5610,5610,5590,2108
|
|
20250205,141200,4302502500,5590,5610,5610,5590,4428
|
|
20250205,141100,4277711450,5610,5610,5610,5610,1764
|
|
20250205,141000,4267815410,5610,5610,5610,5610,294
|
|
20250205,140900,4266166070,5610,5620,5630,5610,900
|
|
20250205,140800,4261111860,5630,5630,5630,5620,6947
|
|
20250205,140700,4222068650,5630,5630,5630,5630,233
|
|
20250205,140600,4220756860,5620,5630,5630,5620,374
|
|
20250205,140500,4218654970,5620,5630,5630,5620,276
|
|
20250205,140400,4217102170,5630,5630,5630,5630,217
|
|
20250205,140300,4215880460,5620,5620,5630,5620,799
|
|
20250205,140200,4211389740,5620,5620,5620,5620,61
|
|
20250205,140100,4211046920,5610,5610,5610,5610,143
|
|
20250205,140000,4210244690,5610,5600,5620,5600,429
|
|
20250205,135900,4207838040,5610,5600,5610,5600,3177
|
|
20250205,135800,4190042640,5610,5610,5610,5600,269
|
|
20250205,135700,4188534300,5610,5610,5610,5600,2138
|
|
20250205,135600,4176555910,5620,5620,5620,5610,5615
|
|
20250205,135500,4145044180,5620,5610,5620,5610,132
|
|
20250205,135400,4144303340,5610,5630,5630,5610,1412
|
|
20250205,135300,4136372290,5630,5610,5630,5610,534
|
|
20250205,135200,4133372140,5620,5610,5620,5610,453
|
|
20250205,135100,4130827270,5610,5640,5640,5610,5355
|
|
20250205,135000,4100703310,5640,5650,5650,5630,10366
|
|
20250205,134900,4042260850,5650,5640,5650,5640,1295
|
|
20250205,134800,4034957030,5640,5630,5650,5630,2452
|
|
20250205,134700,4021145600,5630,5650,5650,5630,4462
|
|
20250205,134600,3995961940,5650,5650,5650,5640,4669
|
|
20250205,134500,3969607780,5650,5650,5660,5640,3334
|
|
20250205,134400,3950773610,5650,5650,5650,5640,5564
|
|
20250205,134300,3919337060,5650,5650,5650,5640,10810
|
|
20250205,134200,3858314810,5650,5630,5660,5630,4642
|
|
20250205,134100,3832090690,5630,5660,5660,5630,14287
|
|
20250205,134000,3751377430,5650,5650,5660,5640,20260
|
|
20250205,133900,3636955530,5640,5610,5660,5610,18347
|
|
20250205,133800,3533405790,5630,5620,5630,5620,2320
|
|
20250205,133700,3520365390,5620,5630,5630,5620,371
|
|
20250205,133600,3518279360,5620,5620,5630,5620,4838
|
|
20250205,133500,3491056460,5630,5600,5630,5600,2999
|
|
20250205,133400,3474197310,5610,5610,5610,5610,7028
|
|
20250205,133300,3434770230,5590,5600,5610,5590,1584
|
|
20250205,133200,3425902390,5600,5600,5610,5600,1235
|
|
20250205,133100,3418985860,5590,5580,5590,5580,1411
|
|
20250205,133000,3411109490,5580,5600,5600,5580,558
|
|
20250205,132900,3407990610,5590,5590,5590,5590,201
|
|
20250205,132800,3406867020,5590,5590,5590,5590,598
|
|
20250205,132700,3403524200,5590,5600,5600,5590,2152
|
|
20250205,132600,3391484030,5600,5590,5600,5590,2177
|
|
20250205,132500,3379298300,5600,5600,5600,5600,296
|
|
20250205,132400,3377640700,5590,5600,5600,5590,2141
|
|
20250205,132300,3365654670,5600,5590,5600,5590,262
|
|
20250205,132200,3364189990,5590,5600,5600,5590,601
|
|
20250205,132100,3360829740,5600,5600,5600,5590,525
|
|
20250205,132000,3357893310,5600,5600,5600,5590,746
|
|
20250205,131900,3353716460,5600,5600,5600,5600,623
|
|
20250205,131800,3350227660,5600,5610,5610,5600,358
|
|
20250205,131700,3348222850,5610,5610,5610,5600,89
|
|
20250205,131600,3347723660,5600,5610,5610,5600,22
|
|
20250205,131500,3347600360,5600,5600,5610,5600,594
|
|
20250205,131400,3344271940,5610,5610,5610,5600,62
|
|
20250205,131300,3343924130,5610,5610,5610,5590,228
|
|
20250205,131200,3342646470,5610,5580,5610,5580,759
|
|
20250205,131100,3338401320,5580,5590,5610,5580,3372
|
|
20250205,131000,3319553150,5590,5600,5600,5590,5003
|
|
20250205,130900,3291578440,5600,5610,5610,5600,571
|
|
20250205,130800,3288378700,5610,5600,5610,5600,298
|
|
20250205,130700,3286709880,5600,5600,5600,5600,100
|
|
20250205,130600,3286149880,5600,5600,5620,5600,386
|
|
20250205,130500,3283988180,5600,5610,5610,5600,3576
|
|
20250205,130400,3263962570,5610,5620,5620,5610,114
|
|
20250205,130300,3263323020,5610,5630,5630,5610,523
|
|
20250205,130200,3260386670,5630,5630,5630,5600,913
|
|
20250205,130100,3255256210,5630,5610,5640,5600,3383
|
|
20250205,130000,3236199720,5600,5600,5610,5600,407
|
|
20250205,125900,3233920500,5600,5610,5610,5600,1000
|
|
20250205,125800,3228320490,5600,5620,5620,5600,1386
|
|
20250205,125700,3220558730,5600,5620,5630,5600,473
|
|
20250205,125600,3217904860,5630,5630,5630,5620,761
|
|
20250205,125500,3213620440,5630,5620,5630,5610,1213
|
|
20250205,125400,3206803200,5610,5610,5620,5610,498
|
|
20250205,125300,3204009410,5610,5610,5610,5610,0
|
|
20250205,125200,3204009410,5610,5600,5610,5600,2306
|
|
20250205,125100,3191083450,5600,5610,5610,5600,367
|
|
20250205,125000,3189028150,5610,5600,5610,5600,214
|
|
20250205,124900,3187828520,5600,5600,5610,5600,731
|
|
20250205,124800,3183731420,5600,5600,5600,5600,1353
|
|
20250205,124700,3176154620,5600,5600,5600,5600,570
|
|
20250205,124600,3172962620,5600,5600,5600,5600,451
|
|
20250205,124500,3170437020,5590,5610,5610,5590,1284
|
|
20250205,124400,3163247060,5600,5610,5610,5600,397
|
|
20250205,124300,3161019900,5590,5600,5610,5590,5711
|
|
20250205,124200,3129061370,5600,5600,5610,5600,406
|
|
20250205,124100,3126787470,5610,5620,5620,5610,250
|
|
20250205,124000,3125383970,5610,5610,5610,5610,341
|
|
20250205,123900,3123470960,5610,5620,5620,5610,362
|
|
20250205,123800,3121440090,5610,5610,5610,5610,18
|
|
20250205,123700,3121339110,5620,5620,5620,5620,32
|
|
20250205,123600,3121159270,5600,5610,5620,5600,427
|
|
20250205,123500,3118767370,5610,5610,5610,5600,114
|
|
20250205,123400,3118128680,5600,5600,5600,5600,0
|
|
20250205,123300,3118128680,5600,5620,5620,5600,869
|
|
20250205,123200,3113252040,5610,5610,5610,5610,3794
|
|
20250205,123100,3091967700,5620,5630,5630,5620,3955
|
|
20250205,123000,3069739610,5630,5630,5630,5620,573
|
|
20250205,122900,3066517200,5630,5630,5630,5630,5013
|
|
20250205,122800,3038294010,5630,5640,5640,5630,312
|
|
20250205,122700,3036537430,5640,5640,5640,5630,721
|
|
20250205,122600,3032474660,5640,5630,5640,5630,51
|
|
20250205,122500,3032187220,5640,5620,5640,5620,912
|
|
20250205,122400,3027052680,5620,5620,5630,5620,910
|
|
20250205,122300,3021932980,5630,5630,5630,5630,372
|
|
20250205,122200,3019838620,5630,5630,5630,5630,1341
|
|
20250205,122100,3012288790,5630,5630,5640,5630,1693
|
|
20250205,122000,3002756200,5630,5620,5630,5620,5347
|
|
20250205,121900,2972701810,5610,5610,5620,5610,217
|
|
20250205,121800,2971482440,5600,5600,5610,5600,1827
|
|
20250205,121700,2961249040,5600,5610,5610,5600,6530
|
|
20250205,121600,2924680180,5620,5610,5620,5610,382
|
|
20250205,121500,2922536860,5610,5610,5610,5610,1944
|
|
20250205,121400,2911631020,5610,5610,5610,5610,151
|
|
20250205,121300,2910783910,5610,5600,5610,5600,214
|
|
20250205,121200,2909584570,5600,5600,5610,5600,552
|
|
20250205,121100,2906491270,5600,5610,5610,5600,303
|
|
20250205,121000,2904792670,5610,5610,5610,5600,2373
|
|
20250205,120900,2891500640,5610,5620,5620,5600,393
|
|
20250205,120800,2889297320,5620,5600,5620,5600,309
|
|
20250205,120700,2887563730,5600,5610,5620,5600,1827
|
|
20250205,120600,2877327330,5610,5620,5620,5610,680
|
|
20250205,120500,2873512330,5610,5620,5620,5610,1060
|
|
20250205,120400,2867564390,5620,5620,5620,5620,49
|
|
20250205,120300,2867289010,5620,5620,5620,5610,1404
|
|
20250205,120200,2859402140,5620,5610,5620,5610,2062
|
|
20250205,120100,2847833760,5610,5630,5630,5610,1127
|
|
20250205,120000,2841509550,5640,5610,5640,5610,365
|
|
20250205,115900,2839461870,5640,5620,5640,5610,849
|
|
20250205,115800,2834690160,5620,5620,5620,5620,99
|
|
20250205,115700,2834133780,5630,5640,5640,5630,3392
|
|
20250205,115600,2815035570,5630,5640,5640,5630,517
|
|
20250205,115500,2812124370,5640,5620,5640,5620,4674
|
|
20250205,115400,2785767810,5620,5630,5630,5620,378
|
|
20250205,115300,2783643370,5630,5620,5630,5620,11
|
|
20250205,115200,2783581450,5620,5640,5640,5620,847
|
|
20250205,115100,2778814430,5630,5630,5640,5630,1030
|
|
20250205,115000,2773014770,5630,5630,5630,5630,643
|
|
20250205,114900,2769394680,5630,5630,5640,5630,657
|
|
20250205,114800,2765694870,5630,5630,5640,5630,1009
|
|
20250205,114700,2760014140,5640,5640,5640,5640,617
|
|
20250205,114600,2756534260,5630,5640,5640,5630,944
|
|
20250205,114500,2751219220,5630,5640,5640,5630,2083
|
|
20250205,114400,2739471790,5650,5640,5650,5640,1107
|
|
20250205,114300,2733217890,5650,5640,5650,5640,3236
|
|
20250205,114200,2714938940,5650,5650,5650,5640,6149
|
|
20250205,114100,2680213600,5640,5620,5640,5620,3060
|
|
20250205,114000,2662968820,5620,5620,5620,5620,220
|
|
20250205,113900,2661732420,5620,5630,5630,5610,1010
|
|
20250205,113800,2656058340,5630,5640,5640,5630,1493
|
|
20250205,113700,2647652000,5640,5640,5640,5630,1840
|
|
20250205,113600,2637278430,5640,5620,5640,5610,10221
|
|
20250205,113500,2579741880,5620,5620,5620,5610,1850
|
|
20250205,113400,2569344890,5610,5610,5610,5600,3812
|
|
20250205,113300,2547967690,5610,5610,5620,5610,180
|
|
20250205,113200,2546957530,5610,5600,5610,5600,1731
|
|
20250205,113100,2537248440,5600,5610,5610,5600,758
|
|
20250205,113000,2533001260,5600,5610,5620,5600,7346
|
|
20250205,112900,2491821980,5620,5620,5620,5620,350
|
|
20250205,112800,2489854980,5610,5630,5630,5610,2389
|
|
20250205,112700,2476435460,5630,5640,5640,5620,356
|
|
20250205,112600,2474431130,5640,5620,5640,5620,816
|
|
20250205,112500,2469840210,5640,5640,5640,5620,6594
|
|
20250205,112400,2432738420,5640,5630,5640,5620,1143
|
|
20250205,112300,2426303680,5610,5620,5640,5610,12171
|
|
20250205,112200,2357853350,5630,5620,5630,5620,7929
|
|
20250205,112100,2313253150,5620,5580,5620,5580,30950
|
|
20250205,112000,2140056890,5580,5590,5590,5580,2513
|
|
20250205,111900,2126020270,5580,5580,5580,5580,603
|
|
20250205,111800,2122655530,5580,5580,5580,5580,157
|
|
20250205,111700,2121779470,5580,5580,5580,5580,800
|
|
20250205,111600,2117315470,5580,5590,5590,5580,582
|
|
20250205,111500,2114067780,5590,5590,5600,5590,2090
|
|
20250205,111400,2102382670,5590,5580,5590,5570,5812
|
|
20250205,111300,2069926500,5570,5580,5580,5570,2825
|
|
20250205,111200,2054191150,5570,5570,5570,5570,81
|
|
20250205,111100,2053739980,5570,5570,5570,5570,131
|
|
20250205,111000,2053010310,5580,5580,5580,5580,252
|
|
20250205,110900,2051604150,5580,5580,5580,5570,773
|
|
20250205,110800,2047290980,5580,5560,5580,5560,1141
|
|
20250205,110700,2040936070,5570,5570,5580,5570,2226
|
|
20250205,110600,2028523680,5570,5570,5570,5570,101
|
|
20250205,110500,2027961110,5560,5560,5560,5560,405
|
|
20250205,110400,2025709310,5560,5560,5560,5560,380
|
|
20250205,110300,2023596510,5560,5560,5560,5560,334
|
|
20250205,110200,2021739470,5570,5560,5570,5560,224
|
|
20250205,110100,2020492590,5560,5560,5560,5550,2459
|
|
20250205,110000,2006820560,5560,5560,5570,5560,2290
|
|
20250205,105900,1994084280,5570,5570,5570,5570,2000
|
|
20250205,105800,1982944280,5570,5570,5580,5570,431
|
|
20250205,105700,1980543600,5570,5590,5590,5570,379
|
|
20250205,105600,1978426710,5590,5560,5590,5560,4159
|
|
20250205,105500,1955245650,5570,5580,5580,5570,4903
|
|
20250205,105400,1927915520,5580,5590,5590,5580,249
|
|
20250205,105300,1926523740,5590,5580,5590,5580,317
|
|
20250205,105200,1924753760,5590,5590,5590,5580,79
|
|
20250205,105100,1924312240,5580,5580,5580,5580,334
|
|
20250205,105000,1922448520,5580,5580,5590,5570,1096
|
|
20250205,104900,1916335460,5580,5570,5580,5570,1031
|
|
20250205,104800,1910584250,5590,5590,5590,5570,5656
|
|
20250205,104700,1879035580,5590,5590,5600,5580,866
|
|
20250205,104600,1874199550,5600,5580,5610,5580,644
|
|
20250205,104500,1870594580,5600,5600,5600,5580,4805
|
|
20250205,104400,1843695410,5610,5600,5610,5590,10401
|
|
20250205,104300,1785482830,5590,5590,5590,5580,2157
|
|
20250205,104200,1773425510,5590,5600,5600,5580,1272
|
|
20250205,104100,1766323910,5600,5590,5600,5570,4783
|
|
20250205,104000,1739581500,5590,5600,5600,5580,1603
|
|
20250205,103900,1730626230,5600,5590,5600,5580,9732
|
|
20250205,103800,1676219980,5590,5570,5590,5560,8906
|
|
20250205,103700,1626549810,5570,5570,5580,5550,1786
|
|
20250205,103600,1616606340,5570,5560,5570,5550,7084
|
|
20250205,103500,1577219340,5560,5560,5560,5560,90
|
|
20250205,103400,1576718940,5560,5560,5560,5550,509
|
|
20250205,103300,1573893340,5560,5560,5560,5550,1020
|
|
20250205,103200,1568230190,5560,5540,5560,5540,111
|
|
20250205,103100,1567613370,5540,5550,5550,5540,8161
|
|
20250205,103000,1522340860,5560,5570,5570,5560,14703
|
|
20250205,102900,1440592150,5570,5560,5580,5550,8490
|
|
20250205,102800,1393312310,5560,5560,5580,5560,7277
|
|
20250205,102700,1352848570,5560,5560,5600,5560,16086
|
|
20250205,102600,1263224330,5560,5530,5560,5530,10622
|
|
20250205,102500,1204275400,5540,5540,5540,5540,21
|
|
20250205,102400,1204159060,5550,5530,5550,5530,1744
|
|
20250205,102300,1194482920,5540,5540,5540,5530,1899
|
|
20250205,102200,1183966630,5540,5540,5540,5540,45
|
|
20250205,102100,1183717330,5540,5540,5540,5540,1744
|
|
20250205,102000,1174055570,5550,5540,5550,5520,6286
|
|
20250205,101900,1139315110,5540,5540,5540,5540,159
|
|
20250205,101800,1138434250,5540,5540,5550,5530,2457
|
|
20250205,101700,1124822170,5550,5540,5550,5540,827
|
|
20250205,101600,1120240390,5540,5540,5540,5530,2965
|
|
20250205,101500,1103821290,5540,5540,5540,5540,54
|
|
20250205,101400,1103522130,5540,5540,5550,5530,423
|
|
20250205,101300,1101181550,5550,5550,5550,5530,789
|
|
20250205,101200,1096802720,5550,5550,5560,5530,3318
|
|
20250205,101100,1078390520,5550,5540,5550,5530,1342
|
|
20250205,101000,1070956120,5540,5510,5540,5510,5871
|
|
20250205,100900,1038475280,5510,5500,5510,5500,684
|
|
20250205,100800,1034710180,5500,5500,5500,5500,1163
|
|
20250205,100700,1028313680,5530,5510,5530,5490,2437
|
|
20250205,100600,1014861660,5520,5490,5520,5490,1539
|
|
20250205,100500,1006369200,5520,5520,5520,5520,4
|
|
20250205,100400,1006347120,5480,5510,5520,5480,4522
|
|
20250205,100300,981517930,5510,5500,5510,5480,6522
|
|
20250205,100200,945756780,5500,5520,5520,5500,1285
|
|
20250205,100100,938676770,5510,5510,5520,5510,1315
|
|
20250205,100000,931420040,5510,5500,5510,5500,1066
|
|
20250205,095900,925547040,5500,5500,5500,5500,1172
|
|
20250205,095800,919101040,5480,5480,5500,5480,3973
|
|
20250205,095700,897288320,5480,5490,5490,5480,3891
|
|
20250205,095600,875964970,5490,5500,5500,5490,3616
|
|
20250205,095500,856111660,5500,5500,5510,5500,5152
|
|
20250205,095400,827765060,5520,5500,5520,5500,1303
|
|
20250205,095300,820597260,5520,5520,5520,5510,2379
|
|
20250205,095200,807486810,5510,5520,5520,5510,1457
|
|
20250205,095100,799455380,5520,5510,5530,5510,921
|
|
20250205,095000,794375150,5510,5510,5510,5510,57
|
|
20250205,094900,794061080,5500,5500,5510,5500,400
|
|
20250205,094800,791859580,5510,5500,5510,5500,378
|
|
20250205,094700,789777300,5500,5520,5520,5500,2963
|
|
20250205,094600,773450960,5510,5520,5520,5510,472
|
|
20250205,094500,770849200,5520,5520,5520,5520,775
|
|
20250205,094400,766571200,5520,5510,5520,5510,844
|
|
20250205,094300,761920330,5510,5510,5510,5510,560
|
|
20250205,094200,758834730,5510,5510,5510,5500,208
|
|
20250205,094100,757690420,5500,5500,5510,5500,1078
|
|
20250205,094000,751759800,5500,5500,5510,5500,1739
|
|
20250205,093900,742191200,5500,5500,5510,5500,367
|
|
20250205,093800,740172690,5490,5510,5510,5490,1778
|
|
20250205,093700,730391660,5510,5510,5510,5500,765
|
|
20250205,093600,726180010,5510,5510,5510,5490,3428
|
|
20250205,093500,707346600,5510,5500,5510,5500,1761
|
|
20250205,093400,697661000,5510,5500,5510,5490,2403
|
|
20250205,093300,684449240,5500,5500,5510,5500,180
|
|
20250205,093200,683458980,5510,5510,5510,5510,180
|
|
20250205,093100,682467180,5490,5510,5520,5490,3941
|
|
20250205,093000,660777920,5510,5510,5510,5500,582
|
|
20250205,092900,657571200,5500,5500,5510,5490,4223
|
|
20250205,092800,634379120,5500,5500,5500,5490,885
|
|
20250205,092700,629518570,5500,5480,5500,5480,538
|
|
20250205,092600,626568540,5480,5520,5520,5480,6343
|
|
20250205,092500,591739640,5520,5530,5540,5520,631
|
|
20250205,092400,588252070,5520,5530,5550,5520,4568
|
|
20250205,092300,562993970,5530,5540,5540,5530,762
|
|
20250205,092200,558780070,5540,5520,5550,5520,9495
|
|
20250205,092100,506306030,5510,5500,5510,5500,2623
|
|
20250205,092000,491865600,5500,5500,5500,5500,209
|
|
20250205,091900,490716100,5500,5510,5530,5500,4988
|
|
20250205,091800,463245990,5520,5530,5530,5510,2556
|
|
20250205,091700,449149440,5540,5540,5540,5510,1245
|
|
20250205,091600,442273070,5540,5530,5550,5530,8506
|
|
20250205,091500,395161030,5540,5530,5540,5520,4359
|
|
20250205,091400,371023090,5520,5520,5530,5520,1253
|
|
20250205,091300,364096010,5510,5520,5520,5510,2482
|
|
20250205,091200,350398530,5510,5540,5540,5510,3398
|
|
20250205,091100,331624460,5540,5540,5540,5520,439
|
|
20250205,091000,329196430,5530,5540,5550,5520,2287
|
|
20250205,090900,316540420,5530,5520,5540,5520,5730
|
|
20250205,090800,284853520,5510,5530,5530,5510,3511
|
|
20250205,090700,265504830,5530,5500,5530,5490,3526
|
|
20250205,090600,246082910,5500,5500,5510,5490,6978
|
|
20250205,090500,207726380,5500,5510,5510,5490,1996
|
|
20250205,090400,196748160,5510,5500,5530,5500,3254
|
|
20250205,090300,178815250,5520,5540,5540,5510,6419
|
|
20250205,090200,143359330,5540,5530,5560,5530,7937
|
|
20250205,090100,99419640,5530,5470,5530,5460,3729
|
|
20250205,090000,78979990,5470,5470,5470,5440,14058
|