735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,211200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,211100,9326560780,5800,5800,5800,5800,0
|
|
20250217,211000,9326560780,5800,5800,5800,5800,0
|
|
20250217,210900,9326560780,5800,5800,5800,5800,0
|
|
20250217,210800,9326560780,5800,5800,5800,5800,0
|
|
20250217,210700,9326560780,5800,5800,5800,5800,0
|
|
20250217,210600,9326560780,5800,5800,5800,5800,0
|
|
20250217,210500,9326560780,5800,5800,5800,5800,0
|
|
20250217,210400,9326560780,5800,5800,5800,5800,0
|
|
20250217,210300,9326560780,5800,5800,5800,5800,0
|
|
20250217,210200,9326560780,5800,5800,5800,5800,0
|
|
20250217,210100,9326560780,5800,5800,5800,5800,0
|
|
20250217,210000,9326560780,5800,5800,5800,5800,0
|
|
20250217,205900,9326560780,5800,5800,5800,5800,0
|
|
20250217,205800,9326560780,5800,5800,5800,5800,0
|
|
20250217,205700,9326560780,5800,5800,5800,5800,0
|
|
20250217,205600,9326560780,5800,5800,5800,5800,0
|
|
20250217,205500,9326560780,5800,5800,5800,5800,0
|
|
20250217,205400,9326560780,5800,5800,5800,5800,0
|
|
20250217,205300,9326560780,5800,5800,5800,5800,0
|
|
20250217,205200,9326560780,5800,5800,5800,5800,0
|
|
20250217,205100,9326560780,5800,5800,5800,5800,0
|
|
20250217,205000,9326560780,5800,5800,5800,5800,0
|
|
20250217,204900,9326560780,5800,5800,5800,5800,0
|
|
20250217,204800,9326560780,5800,5800,5800,5800,0
|
|
20250217,204700,9326560780,5800,5800,5800,5800,0
|
|
20250217,204600,9326560780,5800,5800,5800,5800,0
|
|
20250217,204500,9326560780,5800,5800,5800,5800,0
|
|
20250217,204400,9326560780,5800,5800,5800,5800,0
|
|
20250217,204300,9326560780,5800,5800,5800,5800,0
|
|
20250217,204200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,204100,9326560780,5800,5800,5800,5800,0
|
|
20250217,204000,9326560780,5800,5800,5800,5800,0
|
|
20250217,203900,9326560780,5800,5800,5800,5800,0
|
|
20250217,203800,9326560780,5800,5800,5800,5800,0
|
|
20250217,203700,9326560780,5800,5800,5800,5800,0
|
|
20250217,203600,9326560780,5800,5800,5800,5800,0
|
|
20250217,203500,9326560780,5800,5800,5800,5800,0
|
|
20250217,203400,9326560780,5800,5800,5800,5800,0
|
|
20250217,203300,9326560780,5800,5800,5800,5800,0
|
|
20250217,203200,9326560780,5800,5800,5800,5800,0
|
|
20250217,203100,9326560780,5800,5800,5800,5800,0
|
|
20250217,203000,9326560780,5800,5800,5800,5800,0
|
|
20250217,202900,9326560780,5800,5800,5800,5800,0
|
|
20250217,202800,9326560780,5800,5800,5800,5800,0
|
|
20250217,202700,9326560780,5800,5800,5800,5800,0
|
|
20250217,202600,9326560780,5800,5800,5800,5800,0
|
|
20250217,202500,9326560780,5800,5800,5800,5800,0
|
|
20250217,202400,9326560780,5800,5800,5800,5800,0
|
|
20250217,202300,9326560780,5800,5800,5800,5800,0
|
|
20250217,202200,9326560780,5800,5800,5800,5800,0
|
|
20250217,202100,9326560780,5800,5800,5800,5800,0
|
|
20250217,202000,9326560780,5800,5800,5800,5800,0
|
|
20250217,201900,9326560780,5800,5800,5800,5800,0
|
|
20250217,201800,9326560780,5800,5800,5800,5800,0
|
|
20250217,201700,9326560780,5800,5800,5800,5800,0
|
|
20250217,201600,9326560780,5800,5800,5800,5800,0
|
|
20250217,201500,9326560780,5800,5800,5800,5800,0
|
|
20250217,201400,9326560780,5800,5800,5800,5800,0
|
|
20250217,201300,9326560780,5800,5800,5800,5800,0
|
|
20250217,201200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,201100,9326560780,5800,5800,5800,5800,0
|
|
20250217,201000,9326560780,5800,5800,5800,5800,0
|
|
20250217,200900,9326560780,5800,5800,5800,5800,0
|
|
20250217,200800,9326560780,5800,5800,5800,5800,0
|
|
20250217,200700,9326560780,5800,5800,5800,5800,0
|
|
20250217,200600,9326560780,5800,5800,5800,5800,0
|
|
20250217,200500,9326560780,5800,5800,5800,5800,0
|
|
20250217,200400,9326560780,5800,5800,5800,5800,0
|
|
20250217,200300,9326560780,5800,5800,5800,5800,0
|
|
20250217,200200,9326560780,5800,5800,5800,5800,0
|
|
20250217,200100,9326560780,5800,5800,5800,5800,0
|
|
20250217,200000,9326560780,5800,5800,5800,5800,0
|
|
20250217,195900,9326560780,5800,5800,5800,5800,0
|
|
20250217,195800,9326560780,5800,5800,5800,5800,0
|
|
20250217,195700,9326560780,5800,5800,5800,5800,0
|
|
20250217,195600,9326560780,5800,5800,5800,5800,0
|
|
20250217,195500,9326560780,5800,5800,5800,5800,0
|
|
20250217,195400,9326560780,5800,5800,5800,5800,0
|
|
20250217,195300,9326560780,5800,5800,5800,5800,0
|
|
20250217,195200,9326560780,5800,5800,5800,5800,0
|
|
20250217,195100,9326560780,5800,5800,5800,5800,0
|
|
20250217,195000,9326560780,5800,5800,5800,5800,0
|
|
20250217,194900,9326560780,5800,5800,5800,5800,0
|
|
20250217,194800,9326560780,5800,5800,5800,5800,0
|
|
20250217,194700,9326560780,5800,5800,5800,5800,0
|
|
20250217,194600,9326560780,5800,5800,5800,5800,0
|
|
20250217,194500,9326560780,5800,5800,5800,5800,0
|
|
20250217,194400,9326560780,5800,5800,5800,5800,0
|
|
20250217,194300,9326560780,5800,5800,5800,5800,0
|
|
20250217,194200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,194100,9326560780,5800,5800,5800,5800,0
|
|
20250217,194000,9326560780,5800,5800,5800,5800,0
|
|
20250217,193900,9326560780,5800,5800,5800,5800,0
|
|
20250217,193800,9326560780,5800,5800,5800,5800,0
|
|
20250217,193700,9326560780,5800,5800,5800,5800,0
|
|
20250217,193600,9326560780,5800,5800,5800,5800,0
|
|
20250217,193500,9326560780,5800,5800,5800,5800,0
|
|
20250217,193400,9326560780,5800,5800,5800,5800,0
|
|
20250217,193300,9326560780,5800,5800,5800,5800,0
|
|
20250217,193200,9326560780,5800,5800,5800,5800,0
|
|
20250217,193100,9326560780,5800,5800,5800,5800,0
|
|
20250217,193000,9326560780,5800,5800,5800,5800,0
|
|
20250217,192900,9326560780,5800,5800,5800,5800,0
|
|
20250217,192800,9326560780,5800,5800,5800,5800,0
|
|
20250217,192700,9326560780,5800,5800,5800,5800,0
|
|
20250217,192600,9326560780,5800,5800,5800,5800,0
|
|
20250217,192500,9326560780,5800,5800,5800,5800,0
|
|
20250217,192400,9326560780,5800,5800,5800,5800,0
|
|
20250217,192300,9326560780,5800,5800,5800,5800,0
|
|
20250217,192200,9326560780,5800,5800,5800,5800,0
|
|
20250217,192100,9326560780,5800,5800,5800,5800,0
|
|
20250217,192000,9326560780,5800,5800,5800,5800,0
|
|
20250217,191900,9326560780,5800,5800,5800,5800,0
|
|
20250217,191800,9326560780,5800,5800,5800,5800,0
|
|
20250217,191700,9326560780,5800,5800,5800,5800,0
|
|
20250217,191600,9326560780,5800,5800,5800,5800,0
|
|
20250217,191500,9326560780,5800,5800,5800,5800,0
|
|
20250217,191400,9326560780,5800,5800,5800,5800,0
|
|
20250217,191300,9326560780,5800,5800,5800,5800,0
|
|
20250217,191200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,191100,9326560780,5800,5800,5800,5800,0
|
|
20250217,191000,9326560780,5800,5800,5800,5800,0
|
|
20250217,190900,9326560780,5800,5800,5800,5800,0
|
|
20250217,190800,9326560780,5800,5800,5800,5800,0
|
|
20250217,190700,9326560780,5800,5800,5800,5800,0
|
|
20250217,190600,9326560780,5800,5800,5800,5800,0
|
|
20250217,190500,9326560780,5800,5800,5800,5800,0
|
|
20250217,190400,9326560780,5800,5800,5800,5800,0
|
|
20250217,190300,9326560780,5800,5800,5800,5800,0
|
|
20250217,190200,9326560780,5800,5800,5800,5800,0
|
|
20250217,190100,9326560780,5800,5800,5800,5800,0
|
|
20250217,190000,9326560780,5800,5800,5800,5800,0
|
|
20250217,185900,9326560780,5800,5800,5800,5800,0
|
|
20250217,185800,9326560780,5800,5800,5800,5800,0
|
|
20250217,185700,9326560780,5800,5800,5800,5800,0
|
|
20250217,185600,9326560780,5800,5800,5800,5800,0
|
|
20250217,185500,9326560780,5800,5800,5800,5800,0
|
|
20250217,185400,9326560780,5800,5800,5800,5800,0
|
|
20250217,185300,9326560780,5800,5800,5800,5800,0
|
|
20250217,185200,9326560780,5800,5800,5800,5800,0
|
|
20250217,185100,9326560780,5800,5800,5800,5800,0
|
|
20250217,185000,9326560780,5800,5800,5800,5800,0
|
|
20250217,184900,9326560780,5800,5800,5800,5800,0
|
|
20250217,184800,9326560780,5800,5800,5800,5800,0
|
|
20250217,184700,9326560780,5800,5800,5800,5800,0
|
|
20250217,184600,9326560780,5800,5800,5800,5800,0
|
|
20250217,184500,9326560780,5800,5800,5800,5800,0
|
|
20250217,184400,9326560780,5800,5800,5800,5800,0
|
|
20250217,184300,9326560780,5800,5800,5800,5800,0
|
|
20250217,184200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,184100,9326560780,5800,5800,5800,5800,0
|
|
20250217,184000,9326560780,5800,5800,5800,5800,0
|
|
20250217,183900,9326560780,5800,5800,5800,5800,0
|
|
20250217,183800,9326560780,5800,5800,5800,5800,0
|
|
20250217,183700,9326560780,5800,5800,5800,5800,0
|
|
20250217,183600,9326560780,5800,5800,5800,5800,0
|
|
20250217,183500,9326560780,5800,5800,5800,5800,0
|
|
20250217,183400,9326560780,5800,5800,5800,5800,0
|
|
20250217,183300,9326560780,5800,5800,5800,5800,0
|
|
20250217,183200,9326560780,5800,5800,5800,5800,0
|
|
20250217,183100,9326560780,5800,5800,5800,5800,0
|
|
20250217,183000,9326560780,5800,5800,5800,5800,0
|
|
20250217,182900,9326560780,5800,5800,5800,5800,0
|
|
20250217,182800,9326560780,5800,5800,5800,5800,0
|
|
20250217,182700,9326560780,5800,5800,5800,5800,0
|
|
20250217,182600,9326560780,5800,5800,5800,5800,0
|
|
20250217,182500,9326560780,5800,5800,5800,5800,0
|
|
20250217,182400,9326560780,5800,5800,5800,5800,0
|
|
20250217,182300,9326560780,5800,5800,5800,5800,0
|
|
20250217,182200,9326560780,5800,5800,5800,5800,0
|
|
20250217,182100,9326560780,5800,5800,5800,5800,0
|
|
20250217,182000,9326560780,5800,5800,5800,5800,0
|
|
20250217,181900,9326560780,5800,5800,5800,5800,0
|
|
20250217,181800,9326560780,5800,5800,5800,5800,0
|
|
20250217,181700,9326560780,5800,5800,5800,5800,0
|
|
20250217,181600,9326560780,5800,5800,5800,5800,0
|
|
20250217,181500,9326560780,5800,5800,5800,5800,0
|
|
20250217,181400,9326560780,5800,5800,5800,5800,0
|
|
20250217,181300,9326560780,5800,5800,5800,5800,0
|
|
20250217,181200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,181100,9326560780,5800,5800,5800,5800,0
|
|
20250217,181000,9326560780,5800,5800,5800,5800,0
|
|
20250217,180900,9326560780,5800,5800,5800,5800,0
|
|
20250217,180800,9326560780,5800,5800,5800,5800,0
|
|
20250217,180700,9326560780,5800,5800,5800,5800,0
|
|
20250217,180600,9326560780,5800,5800,5800,5800,0
|
|
20250217,180500,9326560780,5800,5800,5800,5800,0
|
|
20250217,180400,9326560780,5800,5800,5800,5800,0
|
|
20250217,180300,9326560780,5800,5800,5800,5800,0
|
|
20250217,180200,9326560780,5800,5800,5800,5800,0
|
|
20250217,180100,9326560780,5800,5800,5800,5800,0
|
|
20250217,180000,9326560780,5800,5800,5800,5800,0
|
|
20250217,175900,9326560780,5800,5800,5800,5800,0
|
|
20250217,175800,9326560780,5800,5800,5800,5800,0
|
|
20250217,175700,9326560780,5800,5800,5800,5800,0
|
|
20250217,175600,9326560780,5800,5800,5800,5800,0
|
|
20250217,175500,9326560780,5800,5800,5800,5800,0
|
|
20250217,175400,9326560780,5800,5800,5800,5800,0
|
|
20250217,175300,9326560780,5800,5800,5800,5800,0
|
|
20250217,175200,9326560780,5800,5800,5800,5800,0
|
|
20250217,175100,9326560780,5800,5800,5800,5800,0
|
|
20250217,175000,9326560780,5800,5800,5800,5800,0
|
|
20250217,174900,9326560780,5800,5800,5800,5800,0
|
|
20250217,174800,9326560780,5800,5800,5800,5800,0
|
|
20250217,174700,9326560780,5800,5800,5800,5800,0
|
|
20250217,174600,9326560780,5800,5800,5800,5800,0
|
|
20250217,174500,9326560780,5800,5800,5800,5800,0
|
|
20250217,174400,9326560780,5800,5800,5800,5800,0
|
|
20250217,174300,9326560780,5800,5800,5800,5800,0
|
|
20250217,174200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,174100,9326560780,5800,5800,5800,5800,0
|
|
20250217,174000,9326560780,5800,5800,5800,5800,0
|
|
20250217,173900,9326560780,5800,5800,5800,5800,0
|
|
20250217,173800,9326560780,5800,5800,5800,5800,0
|
|
20250217,173700,9326560780,5800,5800,5800,5800,0
|
|
20250217,173600,9326560780,5800,5800,5800,5800,0
|
|
20250217,173500,9326560780,5800,5800,5800,5800,0
|
|
20250217,173400,9326560780,5800,5800,5800,5800,0
|
|
20250217,173300,9326560780,5800,5800,5800,5800,0
|
|
20250217,173200,9326560780,5800,5800,5800,5800,0
|
|
20250217,173100,9326560780,5800,5800,5800,5800,0
|
|
20250217,173000,9326560780,5800,5800,5800,5800,0
|
|
20250217,172900,9326560780,5800,5800,5800,5800,0
|
|
20250217,172800,9326560780,5800,5800,5800,5800,0
|
|
20250217,172700,9326560780,5800,5800,5800,5800,0
|
|
20250217,172600,9326560780,5800,5800,5800,5800,0
|
|
20250217,172500,9326560780,5800,5800,5800,5800,0
|
|
20250217,172400,9326560780,5800,5800,5800,5800,0
|
|
20250217,172300,9326560780,5800,5800,5800,5800,0
|
|
20250217,172200,9326560780,5800,5800,5800,5800,0
|
|
20250217,172100,9326560780,5800,5800,5800,5800,0
|
|
20250217,172000,9326560780,5800,5800,5800,5800,0
|
|
20250217,171900,9326560780,5800,5800,5800,5800,0
|
|
20250217,171800,9326560780,5800,5800,5800,5800,0
|
|
20250217,171700,9326560780,5800,5800,5800,5800,0
|
|
20250217,171600,9326560780,5800,5800,5800,5800,0
|
|
20250217,171500,9326560780,5800,5800,5800,5800,0
|
|
20250217,171400,9326560780,5800,5800,5800,5800,0
|
|
20250217,171300,9326560780,5800,5800,5800,5800,0
|
|
20250217,171200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,171100,9326560780,5800,5800,5800,5800,0
|
|
20250217,171000,9326560780,5800,5800,5800,5800,0
|
|
20250217,170900,9326560780,5800,5800,5800,5800,0
|
|
20250217,170800,9326560780,5800,5800,5800,5800,0
|
|
20250217,170700,9326560780,5800,5800,5800,5800,0
|
|
20250217,170600,9326560780,5800,5800,5800,5800,0
|
|
20250217,170500,9326560780,5800,5800,5800,5800,0
|
|
20250217,170400,9326560780,5800,5800,5800,5800,0
|
|
20250217,170300,9326560780,5800,5800,5800,5800,0
|
|
20250217,170200,9326560780,5800,5800,5800,5800,0
|
|
20250217,170100,9326560780,5800,5800,5800,5800,0
|
|
20250217,170000,9326560780,5800,5800,5800,5800,0
|
|
20250217,165900,9326560780,5800,5800,5800,5800,0
|
|
20250217,165800,9326560780,5800,5800,5800,5800,0
|
|
20250217,165700,9326560780,5800,5800,5800,5800,0
|
|
20250217,165600,9326560780,5800,5800,5800,5800,0
|
|
20250217,165500,9326560780,5800,5800,5800,5800,0
|
|
20250217,165400,9326560780,5800,5800,5800,5800,0
|
|
20250217,165300,9326560780,5800,5800,5800,5800,0
|
|
20250217,165200,9326560780,5800,5800,5800,5800,0
|
|
20250217,165100,9326560780,5800,5800,5800,5800,0
|
|
20250217,165000,9326560780,5800,5800,5800,5800,0
|
|
20250217,164900,9326560780,5800,5800,5800,5800,0
|
|
20250217,164800,9326560780,5800,5800,5800,5800,0
|
|
20250217,164700,9326560780,5800,5800,5800,5800,0
|
|
20250217,164600,9326560780,5800,5800,5800,5800,0
|
|
20250217,164500,9326560780,5800,5800,5800,5800,0
|
|
20250217,164400,9326560780,5800,5800,5800,5800,0
|
|
20250217,164300,9326560780,5800,5800,5800,5800,0
|
|
20250217,164200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,164100,9326560780,5800,5800,5800,5800,0
|
|
20250217,164000,9326560780,5800,5800,5800,5800,0
|
|
20250217,163900,9326560780,5800,5800,5800,5800,0
|
|
20250217,163800,9326560780,5800,5800,5800,5800,0
|
|
20250217,163700,9326560780,5800,5800,5800,5800,0
|
|
20250217,163600,9326560780,5800,5800,5800,5800,0
|
|
20250217,163500,9326560780,5800,5800,5800,5800,0
|
|
20250217,163400,9326560780,5800,5800,5800,5800,0
|
|
20250217,163300,9326560780,5800,5800,5800,5800,0
|
|
20250217,163200,9326560780,5800,5800,5800,5800,0
|
|
20250217,163100,9326560780,5800,5800,5800,5800,0
|
|
20250217,163000,9326560780,5800,5800,5800,5800,0
|
|
20250217,162900,9326560780,5800,5800,5800,5800,0
|
|
20250217,162800,9326560780,5800,5800,5800,5800,0
|
|
20250217,162700,9326560780,5800,5800,5800,5800,0
|
|
20250217,162600,9326560780,5800,5800,5800,5800,0
|
|
20250217,162500,9326560780,5800,5800,5800,5800,0
|
|
20250217,162400,9326560780,5800,5800,5800,5800,0
|
|
20250217,162300,9326560780,5800,5800,5800,5800,0
|
|
20250217,162200,9326560780,5800,5800,5800,5800,0
|
|
20250217,162100,9326560780,5800,5800,5800,5800,0
|
|
20250217,162000,9326560780,5800,5800,5800,5800,0
|
|
20250217,161900,9326560780,5800,5800,5800,5800,0
|
|
20250217,161800,9326560780,5800,5800,5800,5800,0
|
|
20250217,161700,9326560780,5800,5800,5800,5800,0
|
|
20250217,161600,9326560780,5800,5800,5800,5800,0
|
|
20250217,161500,9326560780,5800,5800,5800,5800,0
|
|
20250217,161400,9326560780,5800,5800,5800,5800,0
|
|
20250217,161300,9326560780,5800,5800,5800,5800,0
|
|
20250217,161200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,161100,9326560780,5800,5800,5800,5800,0
|
|
20250217,161000,9326560780,5800,5800,5800,5800,0
|
|
20250217,160900,9326560780,5800,5800,5800,5800,0
|
|
20250217,160800,9326560780,5800,5800,5800,5800,0
|
|
20250217,160700,9326560780,5800,5800,5800,5800,0
|
|
20250217,160600,9326560780,5800,5800,5800,5800,0
|
|
20250217,160500,9326560780,5800,5800,5800,5800,0
|
|
20250217,160400,9326560780,5800,5800,5800,5800,0
|
|
20250217,160300,9326560780,5800,5800,5800,5800,0
|
|
20250217,160200,9326560780,5800,5800,5800,5800,0
|
|
20250217,160100,9326560780,5800,5800,5800,5800,0
|
|
20250217,160000,9326560780,5800,5800,5800,5800,0
|
|
20250217,155900,9326560780,5800,5800,5800,5800,0
|
|
20250217,155800,9326560780,5800,5800,5800,5800,0
|
|
20250217,155700,9326560780,5800,5800,5800,5800,0
|
|
20250217,155600,9326560780,5800,5800,5800,5800,0
|
|
20250217,155500,9326560780,5800,5800,5800,5800,0
|
|
20250217,155400,9326560780,5800,5800,5800,5800,0
|
|
20250217,155300,9326560780,5800,5800,5800,5800,0
|
|
20250217,155200,9326560780,5800,5800,5800,5800,0
|
|
20250217,155100,9326560780,5800,5800,5800,5800,0
|
|
20250217,155000,9326560780,5800,5800,5800,5800,0
|
|
20250217,154900,9326560780,5800,5800,5800,5800,0
|
|
20250217,154800,9326560780,5800,5800,5800,5800,0
|
|
20250217,154700,9326560780,5800,5800,5800,5800,0
|
|
20250217,154600,9326560780,5800,5800,5800,5800,0
|
|
20250217,154500,9326560780,5800,5800,5800,5800,0
|
|
20250217,154400,9326560780,5800,5800,5800,5800,0
|
|
20250217,154300,9326560780,5800,5800,5800,5800,0
|
|
20250217,154200,9326560780,5800,5800,5800,5800,32083
|
|
20250217,154100,9326560780,5800,5800,5800,5800,0
|
|
20250217,154000,9326560780,5800,5800,5800,5800,0
|
|
20250217,153900,9326560780,5800,5800,5800,5800,0
|
|
20250217,153800,9326560780,5800,5800,5800,5800,0
|
|
20250217,153700,9326560780,5800,5800,5800,5800,0
|
|
20250217,153600,9326560780,5800,5800,5800,5800,0
|
|
20250217,153500,9326560780,5800,5800,5800,5800,0
|
|
20250217,153400,9326560780,5800,5800,5800,5800,0
|
|
20250217,153300,9326560780,5800,5800,5800,5800,0
|
|
20250217,153200,9326560780,5800,5800,5800,5800,0
|
|
20250217,153100,9326560780,5800,5800,5800,5800,0
|
|
20250217,153000,9326560780,5800,5800,5800,5800,32083
|
|
20250217,152900,9140479380,5800,5800,5800,5800,0
|
|
20250217,152800,9140479380,5800,5800,5800,5800,0
|
|
20250217,152700,9140479380,5800,5800,5800,5800,0
|
|
20250217,152600,9140479380,5800,5800,5800,5800,0
|
|
20250217,152500,9140479380,5800,5800,5800,5800,0
|
|
20250217,152400,9140479380,5800,5800,5800,5800,0
|
|
20250217,152300,9140479380,5800,5800,5800,5800,0
|
|
20250217,152200,9140479380,5800,5800,5800,5800,0
|
|
20250217,152100,9140479380,5800,5800,5800,5800,0
|
|
20250217,152000,9140479380,5800,5800,5800,5800,0
|
|
20250217,151900,9140479380,5800,5800,5800,5770,9032
|
|
20250217,151800,9088287370,5780,5790,5800,5780,6973
|
|
20250217,151700,9047932170,5790,5790,5800,5790,5006
|
|
20250217,151600,9018926580,5800,5800,5810,5790,5097
|
|
20250217,151500,8989366370,5790,5810,5810,5790,2943
|
|
20250217,151400,8972294230,5810,5800,5810,5790,3716
|
|
20250217,151300,8950751150,5800,5790,5810,5790,3423
|
|
20250217,151200,8930896470,5800,5800,5800,5800,1577
|
|
20250217,151100,8921749870,5800,5790,5800,5790,1885
|
|
20250217,151000,8910834680,5780,5800,5810,5780,3804
|
|
20250217,150900,8888799040,5800,5780,5810,5780,6296
|
|
20250217,150800,8852284810,5780,5780,5800,5780,2655
|
|
20250217,150700,8836930900,5790,5770,5800,5770,2195
|
|
20250217,150600,8824224820,5780,5780,5790,5760,11706
|
|
20250217,150500,8756672160,5780,5800,5800,5770,7559
|
|
20250217,150400,8712955410,5800,5800,5800,5790,4577
|
|
20250217,150300,8686410120,5800,5790,5810,5780,8137
|
|
20250217,150200,8639276810,5800,5790,5800,5780,2587
|
|
20250217,150100,8624281370,5790,5760,5790,5760,3796
|
|
20250217,150000,8602350610,5760,5780,5790,5760,11686
|
|
20250217,145900,8534916260,5770,5790,5800,5770,7217
|
|
20250217,145800,8493165570,5790,5780,5790,5770,10834
|
|
20250217,145700,8430540770,5780,5790,5800,5770,14018
|
|
20250217,145600,8349528480,5800,5810,5820,5790,7820
|
|
20250217,145500,8304180680,5810,5810,5830,5780,28310
|
|
20250217,145400,8139996800,5830,5840,5870,5810,35974
|
|
20250217,145300,7930227080,5840,5830,5850,5820,15094
|
|
20250217,145200,7842187990,5830,5880,5890,5820,27182
|
|
20250217,145100,7683182690,5880,5900,5900,5830,42862
|
|
20250217,145000,7432142430,5900,5870,5900,5820,61593
|
|
20250217,144900,7070960250,5880,5900,5900,5850,74954
|
|
20250217,144800,6630399680,5900,5820,5920,5810,259295
|
|
20250217,144700,5104764520,5820,5740,5840,5740,56786
|
|
20250217,144600,4774723610,5740,5740,5740,5740,1595
|
|
20250217,144500,4765568310,5740,5740,5740,5740,457
|
|
20250217,144400,4762945130,5740,5750,5750,5740,372
|
|
20250217,144300,4760807850,5750,5760,5760,5750,980
|
|
20250217,144200,4755167070,5740,5740,5750,5740,3510
|
|
20250217,144100,4735000190,5740,5750,5750,5740,111
|
|
20250217,144000,4734363030,5730,5740,5750,5730,2137
|
|
20250217,143900,4722111360,5740,5740,5740,5740,2
|
|
20250217,143800,4722099880,5730,5750,5750,5730,716
|
|
20250217,143700,4717992700,5740,5730,5750,5730,1437
|
|
20250217,143600,4709754070,5740,5740,5740,5740,22
|
|
20250217,143500,4709627790,5730,5740,5740,5730,2541
|
|
20250217,143400,4695066860,5740,5730,5740,5730,2339
|
|
20250217,143300,4681662380,5730,5740,5740,5730,1030
|
|
20250217,143200,4675760180,5740,5730,5740,5730,616
|
|
20250217,143100,4672225500,5730,5740,5740,5730,539
|
|
20250217,143000,4669136360,5740,5740,5740,5740,1566
|
|
20250217,142900,4660147520,5750,5740,5750,5740,422
|
|
20250217,142800,4657724230,5740,5740,5740,5730,681
|
|
20250217,142700,4653816290,5740,5740,5740,5740,429
|
|
20250217,142600,4651353830,5740,5740,5740,5740,323
|
|
20250217,142500,4649499810,5740,5740,5740,5730,1128
|
|
20250217,142400,4643025240,5740,5730,5740,5730,1337
|
|
20250217,142300,4635353470,5740,5730,5740,5730,421
|
|
20250217,142200,4632937030,5730,5740,5740,5730,409
|
|
20250217,142100,4630593380,5740,5740,5740,5730,144
|
|
20250217,142000,4629767570,5740,5740,5740,5730,62
|
|
20250217,141900,4629411700,5750,5740,5750,5740,521
|
|
20250217,141800,4626421050,5740,5740,5740,5730,553
|
|
20250217,141700,4623250130,5740,5740,5750,5740,987
|
|
20250217,141600,4617581430,5750,5750,5750,5750,1
|
|
20250217,141500,4617575680,5750,5750,5750,5750,505
|
|
20250217,141400,4614671930,5750,5750,5750,5740,16
|
|
20250217,141300,4614579970,5750,5750,5750,5750,646
|
|
20250217,141200,4610865470,5750,5750,5750,5750,101
|
|
20250217,141100,4610284720,5750,5750,5750,5750,232
|
|
20250217,141000,4608950720,5750,5750,5750,5740,448
|
|
20250217,140900,4606374740,5750,5750,5750,5750,200
|
|
20250217,140800,4605224740,5740,5730,5740,5730,7606
|
|
20250217,140700,4561641960,5720,5720,5720,5720,874
|
|
20250217,140600,4556642680,5720,5720,5720,5720,1855
|
|
20250217,140500,4546032080,5720,5720,5720,5710,8432
|
|
20250217,140400,4497869520,5720,5720,5720,5710,1454
|
|
20250217,140300,4489552840,5720,5720,5730,5710,11240
|
|
20250217,140200,4425266510,5740,5740,5740,5730,10034
|
|
20250217,140100,4367771350,5740,5740,5740,5740,48
|
|
20250217,140000,4367495830,5740,5730,5740,5730,289
|
|
20250217,135900,4365838680,5740,5750,5750,5740,782
|
|
20250217,135800,4361349480,5750,5750,5750,5750,76
|
|
20250217,135700,4360912480,5750,5740,5750,5730,2917
|
|
20250217,135600,4344189500,5750,5740,5750,5740,1145
|
|
20250217,135500,4337611200,5750,5740,5750,5740,400
|
|
20250217,135400,4335313200,5740,5750,5750,5740,335
|
|
20250217,135300,4333387950,5760,5760,5760,5760,520
|
|
20250217,135200,4330392750,5760,5760,5760,5760,320
|
|
20250217,135100,4328549550,5750,5740,5750,5740,278
|
|
20250217,135000,4326951290,5740,5750,5750,5740,1458
|
|
20250217,134900,4318582210,5750,5750,5750,5750,882
|
|
20250217,134800,4313510710,5750,5750,5750,5750,304
|
|
20250217,134700,4311762710,5760,5760,5760,5760,1
|
|
20250217,134600,4311756950,5760,5760,5760,5760,0
|
|
20250217,134500,4311756950,5760,5760,5760,5760,311
|
|
20250217,134400,4309965590,5760,5760,5760,5760,112
|
|
20250217,134300,4309320470,5770,5770,5770,5770,28
|
|
20250217,134200,4309158910,5760,5780,5780,5760,263
|
|
20250217,134100,4307642850,5780,5780,5780,5780,1
|
|
20250217,134000,4307637070,5780,5770,5780,5770,507
|
|
20250217,133900,4304707760,5770,5770,5770,5770,2922
|
|
20250217,133800,4287847820,5760,5760,5760,5760,62
|
|
20250217,133700,4287490700,5760,5760,5760,5760,0
|
|
20250217,133600,4287490700,5760,5750,5760,5750,1913
|
|
20250217,133500,4276483460,5750,5750,5750,5750,16
|
|
20250217,133400,4276391460,5750,5740,5750,5740,477
|
|
20250217,133300,4273652480,5730,5740,5740,5730,4293
|
|
20250217,133200,4249043390,5740,5740,5740,5740,416
|
|
20250217,133100,4246655550,5740,5750,5750,5740,2105
|
|
20250217,133000,4234572800,5740,5740,5750,5740,907
|
|
20250217,132900,4229366540,5740,5740,5740,5730,2139
|
|
20250217,132800,4217098630,5740,5740,5750,5740,1098
|
|
20250217,132700,4210794110,5740,5740,5740,5740,1
|
|
20250217,132600,4210788370,5740,5740,5740,5730,292
|
|
20250217,132500,4209113690,5740,5750,5750,5740,2000
|
|
20250217,132400,4197631340,5740,5740,5750,5740,1488
|
|
20250217,132300,4189087430,5740,5740,5740,5740,5863
|
|
20250217,132200,4155433810,5750,5750,5750,5740,172
|
|
20250217,132100,4154446240,5750,5750,5750,5750,255
|
|
20250217,132000,4152979990,5760,5750,5760,5750,128
|
|
20250217,131900,4152243750,5750,5750,5750,5740,1686
|
|
20250217,131800,4142556660,5750,5750,5750,5750,3552
|
|
20250217,131700,4122132660,5750,5760,5760,5750,6222
|
|
20250217,131600,4086355990,5760,5760,5760,5760,0
|
|
20250217,131500,4086355990,5760,5760,5760,5760,5330
|
|
20250217,131400,4055655190,5770,5770,5770,5770,7
|
|
20250217,131300,4055614800,5760,5760,5760,5760,398
|
|
20250217,131200,4053322320,5760,5760,5770,5760,1304
|
|
20250217,131100,4045811260,5760,5760,5760,5760,567
|
|
20250217,131000,4042545340,5770,5760,5770,5750,1193
|
|
20250217,130900,4035680200,5760,5760,5760,5760,1797
|
|
20250217,130800,4025329480,5760,5770,5770,5760,1731
|
|
20250217,130700,4015357870,5770,5770,5770,5770,717
|
|
20250217,130600,4011220780,5770,5770,5770,5770,2
|
|
20250217,130500,4011209240,5770,5770,5780,5770,769
|
|
20250217,130400,4006772030,5770,5770,5770,5770,290
|
|
20250217,130300,4005098730,5770,5770,5770,5770,1000
|
|
20250217,130200,3999328730,5760,5760,5760,5760,573
|
|
20250217,130100,3996028250,5760,5770,5780,5760,3384
|
|
20250217,130000,3976502250,5770,5770,5780,5770,1286
|
|
20250217,125900,3969071030,5770,5760,5770,5760,807
|
|
20250217,125800,3964415180,5760,5760,5760,5760,2344
|
|
20250217,125700,3950913740,5760,5770,5770,5760,4616
|
|
20250217,125600,3924313150,5770,5770,5780,5770,1839
|
|
20250217,125500,3913701720,5770,5770,5780,5770,792
|
|
20250217,125400,3909131860,5770,5780,5780,5770,1102
|
|
20250217,125300,3902764300,5790,5790,5790,5790,9
|
|
20250217,125200,3902712190,5780,5780,5790,5780,3007
|
|
20250217,125100,3885331630,5780,5780,5790,5780,347
|
|
20250217,125000,3883324020,5780,5770,5790,5770,351
|
|
20250217,124900,3881295740,5770,5770,5770,5770,11
|
|
20250217,124800,3881232270,5770,5770,5790,5770,1540
|
|
20250217,124700,3872334480,5780,5780,5780,5780,1212
|
|
20250217,124600,3865329120,5770,5770,5770,5770,0
|
|
20250217,124500,3865329120,5770,5780,5780,5770,61
|
|
20250217,124400,3864977140,5780,5780,5780,5780,463
|
|
20250217,124300,3862301000,5770,5770,5770,5770,50
|
|
20250217,124200,3862012500,5770,5780,5790,5770,1298
|
|
20250217,124100,3854510710,5790,5790,5790,5790,1388
|
|
20250217,124000,3846474190,5790,5790,5790,5790,2615
|
|
20250217,123900,3831333340,5790,5790,5790,5780,1200
|
|
20250217,123800,3824385360,5780,5800,5800,5780,1204
|
|
20250217,123700,3817416460,5800,5800,5800,5800,3352
|
|
20250217,123600,3797974860,5800,5790,5800,5790,3104
|
|
20250217,123500,3779985700,5790,5780,5790,5770,3104
|
|
20250217,123400,3762042320,5780,5780,5780,5780,1
|
|
20250217,123300,3762036540,5770,5780,5780,5770,70
|
|
20250217,123200,3761632540,5780,5770,5780,5770,1538
|
|
20250217,123100,3752757900,5770,5770,5770,5770,69
|
|
20250217,123000,3752359770,5780,5780,5780,5780,468
|
|
20250217,122900,3749654730,5770,5780,5780,5770,1807
|
|
20250217,122800,3739220270,5780,5780,5780,5780,1341
|
|
20250217,122700,3731469290,5790,5780,5790,5770,1101
|
|
20250217,122600,3725109570,5790,5780,5790,5780,120
|
|
20250217,122500,3724415680,5780,5780,5780,5780,20
|
|
20250217,122400,3724300080,5780,5790,5790,5770,998
|
|
20250217,122300,3718532680,5790,5800,5800,5790,958
|
|
20250217,122200,3712985130,5790,5790,5790,5790,528
|
|
20250217,122100,3709928010,5790,5780,5790,5780,1037
|
|
20250217,122000,3703924370,5780,5770,5790,5770,5884
|
|
20250217,121900,3669906480,5760,5760,5760,5760,1031
|
|
20250217,121800,3663967920,5760,5770,5770,5760,1006
|
|
20250217,121700,3658172360,5770,5770,5770,5770,15
|
|
20250217,121600,3658085810,5770,5760,5770,5760,7
|
|
20250217,121500,3658045440,5770,5770,5770,5770,252
|
|
20250217,121400,3656591400,5770,5780,5780,5770,162
|
|
20250217,121300,3655656160,5770,5770,5770,5770,3
|
|
20250217,121200,3655638850,5760,5770,5770,5760,698
|
|
20250217,121100,3651611890,5780,5780,5780,5780,1
|
|
20250217,121000,3651606110,5780,5770,5780,5760,263
|
|
20250217,120900,3650090630,5770,5770,5770,5770,31
|
|
20250217,120800,3649911760,5770,5770,5770,5770,4
|
|
20250217,120700,3649888680,5760,5760,5760,5760,0
|
|
20250217,120600,3649888680,5760,5770,5770,5760,245
|
|
20250217,120500,3648475480,5760,5770,5770,5760,2693
|
|
20250217,120400,3632959900,5760,5770,5770,5760,463
|
|
20250217,120300,3630291380,5770,5770,5770,5770,137
|
|
20250217,120200,3629500890,5770,5760,5770,5760,1307
|
|
20250217,120100,3621970570,5770,5770,5770,5770,219
|
|
20250217,120000,3620706940,5770,5770,5770,5770,353
|
|
20250217,115900,3618670130,5760,5770,5770,5760,692
|
|
20250217,115800,3614680490,5770,5770,5770,5760,214
|
|
20250217,115700,3613445750,5760,5760,5760,5760,310
|
|
20250217,115600,3611660150,5750,5750,5750,5750,656
|
|
20250217,115500,3607888150,5750,5760,5760,5750,10106
|
|
20250217,115400,3549747650,5770,5770,5770,5770,1
|
|
20250217,115300,3549741880,5760,5760,5760,5760,3579
|
|
20250217,115200,3529126840,5760,5780,5780,5760,4621
|
|
20250217,115100,3502479040,5780,5780,5780,5780,392
|
|
20250217,115000,3500213280,5780,5780,5780,5780,67
|
|
20250217,114900,3499826020,5780,5780,5780,5780,300
|
|
20250217,114800,3498092020,5770,5780,5780,5770,17
|
|
20250217,114700,3497993770,5780,5780,5780,5780,0
|
|
20250217,114600,3497993770,5780,5770,5780,5770,1310
|
|
20250217,114500,3490428520,5780,5780,5780,5780,268
|
|
20250217,114400,3488879480,5780,5780,5780,5780,4
|
|
20250217,114300,3488856360,5780,5780,5780,5780,826
|
|
20250217,114200,3484082080,5780,5780,5780,5780,284
|
|
20250217,114100,3482440560,5780,5780,5780,5780,550
|
|
20250217,114000,3479261560,5770,5770,5770,5770,71
|
|
20250217,113900,3478851890,5780,5770,5780,5770,585
|
|
20250217,113800,3475473090,5770,5780,5780,5770,512
|
|
20250217,113700,3472517860,5780,5780,5780,5780,746
|
|
20250217,113600,3468205980,5780,5780,5780,5780,150
|
|
20250217,113500,3467338980,5780,5780,5780,5780,704
|
|
20250217,113400,3463269860,5790,5780,5790,5780,1310
|
|
20250217,113300,3455685100,5780,5770,5780,5770,904
|
|
20250217,113200,3450463560,5780,5780,5780,5780,692
|
|
20250217,113100,3446463800,5780,5780,5780,5780,584
|
|
20250217,113000,3443088280,5790,5770,5790,5770,597
|
|
20250217,112900,3439643570,5780,5780,5780,5770,2968
|
|
20250217,112800,3422496330,5780,5780,5780,5780,270
|
|
20250217,112700,3420935730,5780,5780,5780,5780,1300
|
|
20250217,112600,3413421730,5780,5780,5780,5770,100
|
|
20250217,112500,3412844050,5770,5770,5770,5770,63
|
|
20250217,112400,3412480540,5770,5770,5780,5770,1070
|
|
20250217,112300,3406304810,5770,5760,5770,5760,145
|
|
20250217,112200,3405468210,5760,5770,5770,5760,971
|
|
20250217,112100,3399869140,5780,5770,5790,5770,932
|
|
20250217,112000,3394489120,5770,5780,5780,5770,593
|
|
20250217,111900,3391067450,5780,5780,5790,5780,529
|
|
20250217,111800,3388009740,5790,5770,5790,5770,656
|
|
20250217,111700,3384224580,5770,5780,5780,5770,1343
|
|
20250217,111600,3376475030,5780,5780,5780,5780,826
|
|
20250217,111500,3371700750,5780,5780,5780,5780,1703
|
|
20250217,111400,3361857410,5780,5780,5780,5780,2
|
|
20250217,111300,3361845850,5780,5780,5780,5780,717
|
|
20250217,111200,3357701590,5780,5780,5790,5780,2632
|
|
20250217,111100,3342488280,5790,5780,5790,5780,258
|
|
20250217,111000,3340995090,5780,5770,5780,5770,232
|
|
20250217,110900,3339656430,5770,5780,5780,5770,3760
|
|
20250217,110800,3317939170,5780,5790,5790,5780,1135
|
|
20250217,110700,3311373020,5800,5790,5800,5790,661
|
|
20250217,110600,3307545560,5790,5790,5800,5790,1210
|
|
20250217,110500,3300535060,5780,5780,5780,5780,2379
|
|
20250217,110400,3286784440,5780,5790,5790,5780,3703
|
|
20250217,110300,3265380750,5780,5790,5800,5780,1123
|
|
20250217,110200,3258878800,5780,5790,5790,5780,3777
|
|
20250217,110100,3237010970,5780,5780,5780,5780,1867
|
|
20250217,110000,3226219710,5780,5780,5780,5780,1864
|
|
20250217,105900,3215445790,5790,5790,5790,5790,608
|
|
20250217,105800,3211925470,5790,5800,5800,5790,358
|
|
20250217,105700,3209852570,5790,5780,5790,5780,1706
|
|
20250217,105600,3199978830,5780,5790,5790,5780,600
|
|
20250217,105500,3196504890,5790,5780,5790,5780,476
|
|
20250217,105400,3193752280,5780,5780,5780,5780,6
|
|
20250217,105300,3193717600,5780,5790,5790,5780,1835
|
|
20250217,105200,3183092960,5790,5780,5800,5780,206
|
|
20250217,105100,3181898270,5800,5780,5800,5770,1032
|
|
20250217,105000,3175922420,5780,5770,5780,5770,959
|
|
20250217,104900,3170384820,5770,5770,5770,5770,376
|
|
20250217,104800,3168215300,5770,5770,5770,5760,1632
|
|
20250217,104700,3158808670,5770,5760,5770,5760,2043
|
|
20250217,104600,3147024600,5760,5760,5770,5760,1671
|
|
20250217,104500,3137399330,5760,5760,5770,5760,3414
|
|
20250217,104400,3117734520,5770,5760,5770,5760,1499
|
|
20250217,104300,3109099760,5760,5780,5780,5760,2368
|
|
20250217,104200,3095442600,5780,5770,5780,5770,3025
|
|
20250217,104100,3077984600,5770,5800,5800,5770,2698
|
|
20250217,104000,3062399910,5780,5790,5800,5780,6763
|
|
20250217,103900,3023261250,5800,5800,5810,5800,510
|
|
20250217,103800,3020303050,5800,5790,5800,5790,2017
|
|
20250217,103700,3008604510,5790,5790,5800,5790,1669
|
|
20250217,103600,2998939360,5790,5810,5810,5790,2741
|
|
20250217,103500,2983039250,5810,5800,5810,5800,102
|
|
20250217,103400,2982447060,5800,5800,5800,5800,654
|
|
20250217,103300,2978653860,5800,5800,5810,5800,1946
|
|
20250217,103200,2967366910,5810,5820,5820,5810,139
|
|
20250217,103100,2966559240,5820,5810,5820,5810,362
|
|
20250217,103000,2964455480,5810,5810,5820,5810,558
|
|
20250217,102900,2961212750,5810,5810,5810,5810,342
|
|
20250217,102800,2959225730,5810,5800,5810,5790,3132
|
|
20250217,102700,2941057390,5790,5780,5790,5780,3101
|
|
20250217,102600,2923103600,5780,5790,5800,5780,5410
|
|
20250217,102500,2891779310,5790,5810,5810,5790,3139
|
|
20250217,102400,2873571690,5810,5820,5820,5810,895
|
|
20250217,102300,2868365030,5800,5810,5820,5800,5120
|
|
20250217,102200,2838642950,5820,5810,5820,5810,1383
|
|
20250217,102100,2830607600,5810,5830,5830,5810,3382
|
|
20250217,102000,2810933870,5820,5820,5830,5820,4280
|
|
20250217,101900,2785986570,5840,5820,5840,5820,5460
|
|
20250217,101800,2754164850,5810,5810,5820,5810,2414
|
|
20250217,101700,2740138360,5820,5810,5820,5810,1310
|
|
20250217,101600,2732514960,5820,5800,5820,5800,5323
|
|
20250217,101500,2701633910,5800,5800,5810,5800,1601
|
|
20250217,101400,2692347610,5810,5820,5820,5800,3269
|
|
20250217,101300,2673363320,5820,5820,5820,5820,147
|
|
20250217,101200,2672507780,5830,5820,5830,5820,929
|
|
20250217,101100,2667100510,5820,5800,5830,5800,8826
|
|
20250217,101000,2615754080,5800,5800,5800,5780,5336
|
|
20250217,100900,2584842460,5800,5810,5810,5800,4443
|
|
20250217,100800,2559051670,5810,5810,5810,5800,155
|
|
20250217,100700,2558152030,5800,5800,5810,5790,7028
|
|
20250217,100600,2517426370,5800,5810,5810,5800,2499
|
|
20250217,100500,2502908920,5810,5800,5820,5800,943
|
|
20250217,100400,2497433500,5800,5810,5830,5800,3232
|
|
20250217,100300,2478681670,5810,5830,5830,5810,1635
|
|
20250217,100200,2469164370,5840,5820,5840,5810,7089
|
|
20250217,100100,2427867040,5820,5820,5840,5820,4533
|
|
20250217,100000,2401449390,5820,5810,5830,5810,214
|
|
20250217,095900,2400205980,5800,5800,5810,5800,516
|
|
20250217,095800,2397209680,5800,5810,5820,5800,3842
|
|
20250217,095700,2374867500,5810,5810,5820,5810,2712
|
|
20250217,095600,2359107710,5800,5800,5810,5800,835
|
|
20250217,095500,2354258600,5800,5810,5810,5800,3985
|
|
20250217,095400,2331107930,5800,5810,5820,5800,3263
|
|
20250217,095300,2312161060,5810,5830,5830,5810,7600
|
|
20250217,095200,2267925950,5830,5840,5840,5820,2970
|
|
20250217,095100,2250613290,5820,5840,5840,5820,2964
|
|
20250217,095000,2233334860,5830,5840,5840,5820,4046
|
|
20250217,094900,2209743890,5840,5860,5860,5830,10333
|
|
20250217,094800,2149333600,5860,5840,5860,5830,9134
|
|
20250217,094700,2095931530,5840,5830,5860,5830,25054
|
|
20250217,094600,1949557730,5830,5830,5830,5820,5710
|
|
20250217,094500,1916278140,5830,5820,5840,5810,13971
|
|
20250217,094400,1834856960,5820,5820,5820,5810,2417
|
|
20250217,094300,1820797670,5810,5820,5830,5810,7462
|
|
20250217,094200,1777371950,5810,5780,5810,5780,13033
|
|
20250217,094100,1701817930,5790,5790,5790,5790,1779
|
|
20250217,094000,1691517520,5790,5780,5790,5780,1239
|
|
20250217,093900,1684350820,5770,5790,5790,5770,596
|
|
20250217,093800,1680907640,5770,5790,5790,5770,890
|
|
20250217,093700,1675760740,5790,5780,5790,5780,1803
|
|
20250217,093600,1665330390,5780,5780,5780,5760,929
|
|
20250217,093500,1659962940,5760,5780,5790,5760,6405
|
|
20250217,093400,1622979670,5780,5800,5810,5780,11925
|
|
20250217,093300,1553821050,5800,5790,5800,5790,11460
|
|
20250217,093200,1487418900,5790,5780,5790,5770,6348
|
|
20250217,093100,1450723580,5780,5770,5780,5760,5546
|
|
20250217,093000,1418728580,5770,5770,5780,5770,1776
|
|
20250217,092900,1408480880,5780,5760,5790,5750,1872
|
|
20250217,092800,1397693250,5750,5780,5790,5750,7794
|
|
20250217,092700,1352746660,5790,5780,5790,5780,2951
|
|
20250217,092600,1335685060,5790,5790,5790,5780,3752
|
|
20250217,092500,1313974710,5790,5780,5790,5770,3373
|
|
20250217,092400,1294491130,5790,5800,5810,5780,19906
|
|
20250217,092300,1179084230,5790,5810,5810,5790,8422
|
|
20250217,092200,1130228430,5820,5760,5820,5750,34007
|
|
20250217,092100,933497970,5760,5760,5770,5760,1071
|
|
20250217,092000,927325310,5770,5770,5770,5760,2567
|
|
20250217,091900,912523330,5770,5770,5770,5760,2741
|
|
20250217,091800,896707790,5770,5780,5780,5760,4430
|
|
20250217,091700,871139090,5770,5770,5780,5770,7700
|
|
20250217,091600,826665290,5770,5760,5770,5750,6380
|
|
20250217,091500,789898870,5760,5740,5760,5730,18109
|
|
20250217,091400,685849850,5740,5730,5740,5720,7064
|
|
20250217,091300,645351790,5730,5720,5730,5720,2311
|
|
20250217,091200,632117020,5730,5730,5730,5720,2405
|
|
20250217,091100,618336470,5720,5720,5740,5720,2878
|
|
20250217,091000,601854100,5720,5710,5740,5710,2715
|
|
20250217,090900,586312190,5720,5720,5730,5710,3840
|
|
20250217,090800,564338490,5710,5710,5730,5700,4316
|
|
20250217,090700,539638690,5710,5720,5720,5700,7038
|
|
20250217,090600,499457520,5720,5730,5730,5710,5203
|
|
20250217,090500,469689060,5720,5730,5740,5720,4987
|
|
20250217,090400,441134850,5740,5740,5750,5730,6478
|
|
20250217,090300,403932980,5740,5760,5760,5730,9276
|
|
20250217,090200,350592690,5760,5790,5790,5760,12780
|
|
20250217,090100,276800110,5790,5750,5800,5730,30882
|
|
20250217,090000,98667690,5740,5740,5750,5730,15217
|