738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,211500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,211400,2444624050,15240,15240,15240,15240,0
|
|
20250217,211300,2444624050,15240,15240,15240,15240,0
|
|
20250217,211200,2444624050,15240,15240,15240,15240,0
|
|
20250217,211100,2444624050,15240,15240,15240,15240,0
|
|
20250217,211000,2444624050,15240,15240,15240,15240,0
|
|
20250217,210900,2444624050,15240,15240,15240,15240,0
|
|
20250217,210800,2444624050,15240,15240,15240,15240,0
|
|
20250217,210700,2444624050,15240,15240,15240,15240,0
|
|
20250217,210600,2444624050,15240,15240,15240,15240,0
|
|
20250217,210500,2444624050,15240,15240,15240,15240,0
|
|
20250217,210400,2444624050,15240,15240,15240,15240,0
|
|
20250217,210300,2444624050,15240,15240,15240,15240,0
|
|
20250217,210200,2444624050,15240,15240,15240,15240,0
|
|
20250217,210100,2444624050,15240,15240,15240,15240,0
|
|
20250217,210000,2444624050,15240,15240,15240,15240,0
|
|
20250217,205900,2444624050,15240,15240,15240,15240,0
|
|
20250217,205800,2444624050,15240,15240,15240,15240,0
|
|
20250217,205700,2444624050,15240,15240,15240,15240,0
|
|
20250217,205600,2444624050,15240,15240,15240,15240,0
|
|
20250217,205500,2444624050,15240,15240,15240,15240,0
|
|
20250217,205400,2444624050,15240,15240,15240,15240,0
|
|
20250217,205300,2444624050,15240,15240,15240,15240,0
|
|
20250217,205200,2444624050,15240,15240,15240,15240,0
|
|
20250217,205100,2444624050,15240,15240,15240,15240,0
|
|
20250217,205000,2444624050,15240,15240,15240,15240,0
|
|
20250217,204900,2444624050,15240,15240,15240,15240,0
|
|
20250217,204800,2444624050,15240,15240,15240,15240,0
|
|
20250217,204700,2444624050,15240,15240,15240,15240,0
|
|
20250217,204600,2444624050,15240,15240,15240,15240,0
|
|
20250217,204500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,204400,2444624050,15240,15240,15240,15240,0
|
|
20250217,204300,2444624050,15240,15240,15240,15240,0
|
|
20250217,204200,2444624050,15240,15240,15240,15240,0
|
|
20250217,204100,2444624050,15240,15240,15240,15240,0
|
|
20250217,204000,2444624050,15240,15240,15240,15240,0
|
|
20250217,203900,2444624050,15240,15240,15240,15240,0
|
|
20250217,203800,2444624050,15240,15240,15240,15240,0
|
|
20250217,203700,2444624050,15240,15240,15240,15240,0
|
|
20250217,203600,2444624050,15240,15240,15240,15240,0
|
|
20250217,203500,2444624050,15240,15240,15240,15240,0
|
|
20250217,203400,2444624050,15240,15240,15240,15240,0
|
|
20250217,203300,2444624050,15240,15240,15240,15240,0
|
|
20250217,203200,2444624050,15240,15240,15240,15240,0
|
|
20250217,203100,2444624050,15240,15240,15240,15240,0
|
|
20250217,203000,2444624050,15240,15240,15240,15240,0
|
|
20250217,202900,2444624050,15240,15240,15240,15240,0
|
|
20250217,202800,2444624050,15240,15240,15240,15240,0
|
|
20250217,202700,2444624050,15240,15240,15240,15240,0
|
|
20250217,202600,2444624050,15240,15240,15240,15240,0
|
|
20250217,202500,2444624050,15240,15240,15240,15240,0
|
|
20250217,202400,2444624050,15240,15240,15240,15240,0
|
|
20250217,202300,2444624050,15240,15240,15240,15240,0
|
|
20250217,202200,2444624050,15240,15240,15240,15240,0
|
|
20250217,202100,2444624050,15240,15240,15240,15240,0
|
|
20250217,202000,2444624050,15240,15240,15240,15240,0
|
|
20250217,201900,2444624050,15240,15240,15240,15240,0
|
|
20250217,201800,2444624050,15240,15240,15240,15240,0
|
|
20250217,201700,2444624050,15240,15240,15240,15240,0
|
|
20250217,201600,2444624050,15240,15240,15240,15240,0
|
|
20250217,201500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,201400,2444624050,15240,15240,15240,15240,0
|
|
20250217,201300,2444624050,15240,15240,15240,15240,0
|
|
20250217,201200,2444624050,15240,15240,15240,15240,0
|
|
20250217,201100,2444624050,15240,15240,15240,15240,0
|
|
20250217,201000,2444624050,15240,15240,15240,15240,0
|
|
20250217,200900,2444624050,15240,15240,15240,15240,0
|
|
20250217,200800,2444624050,15240,15240,15240,15240,0
|
|
20250217,200700,2444624050,15240,15240,15240,15240,0
|
|
20250217,200600,2444624050,15240,15240,15240,15240,0
|
|
20250217,200500,2444624050,15240,15240,15240,15240,0
|
|
20250217,200400,2444624050,15240,15240,15240,15240,0
|
|
20250217,200300,2444624050,15240,15240,15240,15240,0
|
|
20250217,200200,2444624050,15240,15240,15240,15240,0
|
|
20250217,200100,2444624050,15240,15240,15240,15240,0
|
|
20250217,200000,2444624050,15240,15240,15240,15240,0
|
|
20250217,195900,2444624050,15240,15240,15240,15240,0
|
|
20250217,195800,2444624050,15240,15240,15240,15240,0
|
|
20250217,195700,2444624050,15240,15240,15240,15240,0
|
|
20250217,195600,2444624050,15240,15240,15240,15240,0
|
|
20250217,195500,2444624050,15240,15240,15240,15240,0
|
|
20250217,195400,2444624050,15240,15240,15240,15240,0
|
|
20250217,195300,2444624050,15240,15240,15240,15240,0
|
|
20250217,195200,2444624050,15240,15240,15240,15240,0
|
|
20250217,195100,2444624050,15240,15240,15240,15240,0
|
|
20250217,195000,2444624050,15240,15240,15240,15240,0
|
|
20250217,194900,2444624050,15240,15240,15240,15240,0
|
|
20250217,194800,2444624050,15240,15240,15240,15240,0
|
|
20250217,194700,2444624050,15240,15240,15240,15240,0
|
|
20250217,194600,2444624050,15240,15240,15240,15240,0
|
|
20250217,194500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,194400,2444624050,15240,15240,15240,15240,0
|
|
20250217,194300,2444624050,15240,15240,15240,15240,0
|
|
20250217,194200,2444624050,15240,15240,15240,15240,0
|
|
20250217,194100,2444624050,15240,15240,15240,15240,0
|
|
20250217,194000,2444624050,15240,15240,15240,15240,0
|
|
20250217,193900,2444624050,15240,15240,15240,15240,0
|
|
20250217,193800,2444624050,15240,15240,15240,15240,0
|
|
20250217,193700,2444624050,15240,15240,15240,15240,0
|
|
20250217,193600,2444624050,15240,15240,15240,15240,0
|
|
20250217,193500,2444624050,15240,15240,15240,15240,0
|
|
20250217,193400,2444624050,15240,15240,15240,15240,0
|
|
20250217,193300,2444624050,15240,15240,15240,15240,0
|
|
20250217,193200,2444624050,15240,15240,15240,15240,0
|
|
20250217,193100,2444624050,15240,15240,15240,15240,0
|
|
20250217,193000,2444624050,15240,15240,15240,15240,0
|
|
20250217,192900,2444624050,15240,15240,15240,15240,0
|
|
20250217,192800,2444624050,15240,15240,15240,15240,0
|
|
20250217,192700,2444624050,15240,15240,15240,15240,0
|
|
20250217,192600,2444624050,15240,15240,15240,15240,0
|
|
20250217,192500,2444624050,15240,15240,15240,15240,0
|
|
20250217,192400,2444624050,15240,15240,15240,15240,0
|
|
20250217,192300,2444624050,15240,15240,15240,15240,0
|
|
20250217,192200,2444624050,15240,15240,15240,15240,0
|
|
20250217,192100,2444624050,15240,15240,15240,15240,0
|
|
20250217,192000,2444624050,15240,15240,15240,15240,0
|
|
20250217,191900,2444624050,15240,15240,15240,15240,0
|
|
20250217,191800,2444624050,15240,15240,15240,15240,0
|
|
20250217,191700,2444624050,15240,15240,15240,15240,0
|
|
20250217,191600,2444624050,15240,15240,15240,15240,0
|
|
20250217,191500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,191400,2444624050,15240,15240,15240,15240,0
|
|
20250217,191300,2444624050,15240,15240,15240,15240,0
|
|
20250217,191200,2444624050,15240,15240,15240,15240,0
|
|
20250217,191100,2444624050,15240,15240,15240,15240,0
|
|
20250217,191000,2444624050,15240,15240,15240,15240,0
|
|
20250217,190900,2444624050,15240,15240,15240,15240,0
|
|
20250217,190800,2444624050,15240,15240,15240,15240,0
|
|
20250217,190700,2444624050,15240,15240,15240,15240,0
|
|
20250217,190600,2444624050,15240,15240,15240,15240,0
|
|
20250217,190500,2444624050,15240,15240,15240,15240,0
|
|
20250217,190400,2444624050,15240,15240,15240,15240,0
|
|
20250217,190300,2444624050,15240,15240,15240,15240,0
|
|
20250217,190200,2444624050,15240,15240,15240,15240,0
|
|
20250217,190100,2444624050,15240,15240,15240,15240,0
|
|
20250217,190000,2444624050,15240,15240,15240,15240,0
|
|
20250217,185900,2444624050,15240,15240,15240,15240,0
|
|
20250217,185800,2444624050,15240,15240,15240,15240,0
|
|
20250217,185700,2444624050,15240,15240,15240,15240,0
|
|
20250217,185600,2444624050,15240,15240,15240,15240,0
|
|
20250217,185500,2444624050,15240,15240,15240,15240,0
|
|
20250217,185400,2444624050,15240,15240,15240,15240,0
|
|
20250217,185300,2444624050,15240,15240,15240,15240,0
|
|
20250217,185200,2444624050,15240,15240,15240,15240,0
|
|
20250217,185100,2444624050,15240,15240,15240,15240,0
|
|
20250217,185000,2444624050,15240,15240,15240,15240,0
|
|
20250217,184900,2444624050,15240,15240,15240,15240,0
|
|
20250217,184800,2444624050,15240,15240,15240,15240,0
|
|
20250217,184700,2444624050,15240,15240,15240,15240,0
|
|
20250217,184600,2444624050,15240,15240,15240,15240,0
|
|
20250217,184500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,184400,2444624050,15240,15240,15240,15240,0
|
|
20250217,184300,2444624050,15240,15240,15240,15240,0
|
|
20250217,184200,2444624050,15240,15240,15240,15240,0
|
|
20250217,184100,2444624050,15240,15240,15240,15240,0
|
|
20250217,184000,2444624050,15240,15240,15240,15240,0
|
|
20250217,183900,2444624050,15240,15240,15240,15240,0
|
|
20250217,183800,2444624050,15240,15240,15240,15240,0
|
|
20250217,183700,2444624050,15240,15240,15240,15240,0
|
|
20250217,183600,2444624050,15240,15240,15240,15240,0
|
|
20250217,183500,2444624050,15240,15240,15240,15240,0
|
|
20250217,183400,2444624050,15240,15240,15240,15240,0
|
|
20250217,183300,2444624050,15240,15240,15240,15240,0
|
|
20250217,183200,2444624050,15240,15240,15240,15240,0
|
|
20250217,183100,2444624050,15240,15240,15240,15240,0
|
|
20250217,183000,2444624050,15240,15240,15240,15240,0
|
|
20250217,182900,2444624050,15240,15240,15240,15240,0
|
|
20250217,182800,2444624050,15240,15240,15240,15240,0
|
|
20250217,182700,2444624050,15240,15240,15240,15240,0
|
|
20250217,182600,2444624050,15240,15240,15240,15240,0
|
|
20250217,182500,2444624050,15240,15240,15240,15240,0
|
|
20250217,182400,2444624050,15240,15240,15240,15240,0
|
|
20250217,182300,2444624050,15240,15240,15240,15240,0
|
|
20250217,182200,2444624050,15240,15240,15240,15240,0
|
|
20250217,182100,2444624050,15240,15240,15240,15240,0
|
|
20250217,182000,2444624050,15240,15240,15240,15240,0
|
|
20250217,181900,2444624050,15240,15240,15240,15240,0
|
|
20250217,181800,2444624050,15240,15240,15240,15240,0
|
|
20250217,181700,2444624050,15240,15240,15240,15240,0
|
|
20250217,181600,2444624050,15240,15240,15240,15240,0
|
|
20250217,181500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,181400,2444624050,15240,15240,15240,15240,0
|
|
20250217,181300,2444624050,15240,15240,15240,15240,0
|
|
20250217,181200,2444624050,15240,15240,15240,15240,0
|
|
20250217,181100,2444624050,15240,15240,15240,15240,0
|
|
20250217,181000,2444624050,15240,15240,15240,15240,0
|
|
20250217,180900,2444624050,15240,15240,15240,15240,0
|
|
20250217,180800,2444624050,15240,15240,15240,15240,0
|
|
20250217,180700,2444624050,15240,15240,15240,15240,0
|
|
20250217,180600,2444624050,15240,15240,15240,15240,0
|
|
20250217,180500,2444624050,15240,15240,15240,15240,0
|
|
20250217,180400,2444624050,15240,15240,15240,15240,0
|
|
20250217,180300,2444624050,15240,15240,15240,15240,0
|
|
20250217,180200,2444624050,15240,15240,15240,15240,0
|
|
20250217,180100,2444624050,15240,15240,15240,15240,0
|
|
20250217,180000,2444624050,15240,15240,15240,15240,0
|
|
20250217,175900,2444624050,15240,15240,15240,15240,0
|
|
20250217,175800,2444624050,15240,15240,15240,15240,0
|
|
20250217,175700,2444624050,15240,15240,15240,15240,0
|
|
20250217,175600,2444624050,15240,15240,15240,15240,0
|
|
20250217,175500,2444624050,15240,15240,15240,15240,0
|
|
20250217,175400,2444624050,15240,15240,15240,15240,0
|
|
20250217,175300,2444624050,15240,15240,15240,15240,0
|
|
20250217,175200,2444624050,15240,15240,15240,15240,0
|
|
20250217,175100,2444624050,15240,15240,15240,15240,0
|
|
20250217,175000,2444624050,15240,15240,15240,15240,0
|
|
20250217,174900,2444624050,15240,15240,15240,15240,0
|
|
20250217,174800,2444624050,15240,15240,15240,15240,0
|
|
20250217,174700,2444624050,15240,15240,15240,15240,0
|
|
20250217,174600,2444624050,15240,15240,15240,15240,0
|
|
20250217,174500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,174400,2444624050,15240,15240,15240,15240,0
|
|
20250217,174300,2444624050,15240,15240,15240,15240,0
|
|
20250217,174200,2444624050,15240,15240,15240,15240,0
|
|
20250217,174100,2444624050,15240,15240,15240,15240,0
|
|
20250217,174000,2444624050,15240,15240,15240,15240,0
|
|
20250217,173900,2444624050,15240,15240,15240,15240,0
|
|
20250217,173800,2444624050,15240,15240,15240,15240,0
|
|
20250217,173700,2444624050,15240,15240,15240,15240,0
|
|
20250217,173600,2444624050,15240,15240,15240,15240,0
|
|
20250217,173500,2444624050,15240,15240,15240,15240,0
|
|
20250217,173400,2444624050,15240,15240,15240,15240,0
|
|
20250217,173300,2444624050,15240,15240,15240,15240,0
|
|
20250217,173200,2444624050,15240,15240,15240,15240,0
|
|
20250217,173100,2444624050,15240,15240,15240,15240,0
|
|
20250217,173000,2444624050,15240,15240,15240,15240,0
|
|
20250217,172900,2444624050,15240,15240,15240,15240,0
|
|
20250217,172800,2444624050,15240,15240,15240,15240,0
|
|
20250217,172700,2444624050,15240,15240,15240,15240,0
|
|
20250217,172600,2444624050,15240,15240,15240,15240,0
|
|
20250217,172500,2444624050,15240,15240,15240,15240,0
|
|
20250217,172400,2444624050,15240,15240,15240,15240,0
|
|
20250217,172300,2444624050,15240,15240,15240,15240,0
|
|
20250217,172200,2444624050,15240,15240,15240,15240,0
|
|
20250217,172100,2444624050,15240,15240,15240,15240,0
|
|
20250217,172000,2444624050,15240,15240,15240,15240,0
|
|
20250217,171900,2444624050,15240,15240,15240,15240,0
|
|
20250217,171800,2444624050,15240,15240,15240,15240,0
|
|
20250217,171700,2444624050,15240,15240,15240,15240,0
|
|
20250217,171600,2444624050,15240,15240,15240,15240,0
|
|
20250217,171500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,171400,2444624050,15240,15240,15240,15240,0
|
|
20250217,171300,2444624050,15240,15240,15240,15240,0
|
|
20250217,171200,2444624050,15240,15240,15240,15240,0
|
|
20250217,171100,2444624050,15240,15240,15240,15240,0
|
|
20250217,171000,2444624050,15240,15240,15240,15240,0
|
|
20250217,170900,2444624050,15240,15240,15240,15240,0
|
|
20250217,170800,2444624050,15240,15240,15240,15240,0
|
|
20250217,170700,2444624050,15240,15240,15240,15240,0
|
|
20250217,170600,2444624050,15240,15240,15240,15240,0
|
|
20250217,170500,2444624050,15240,15240,15240,15240,0
|
|
20250217,170400,2444624050,15240,15240,15240,15240,0
|
|
20250217,170300,2444624050,15240,15240,15240,15240,0
|
|
20250217,170200,2444624050,15240,15240,15240,15240,0
|
|
20250217,170100,2444624050,15240,15240,15240,15240,0
|
|
20250217,170000,2444624050,15240,15240,15240,15240,0
|
|
20250217,165900,2444624050,15240,15240,15240,15240,0
|
|
20250217,165800,2444624050,15240,15240,15240,15240,0
|
|
20250217,165700,2444624050,15240,15240,15240,15240,0
|
|
20250217,165600,2444624050,15240,15240,15240,15240,0
|
|
20250217,165500,2444624050,15240,15240,15240,15240,0
|
|
20250217,165400,2444624050,15240,15240,15240,15240,0
|
|
20250217,165300,2444624050,15240,15240,15240,15240,0
|
|
20250217,165200,2444624050,15240,15240,15240,15240,0
|
|
20250217,165100,2444624050,15240,15240,15240,15240,0
|
|
20250217,165000,2444624050,15240,15240,15240,15240,0
|
|
20250217,164900,2444624050,15240,15240,15240,15240,0
|
|
20250217,164800,2444624050,15240,15240,15240,15240,0
|
|
20250217,164700,2444624050,15240,15240,15240,15240,0
|
|
20250217,164600,2444624050,15240,15240,15240,15240,0
|
|
20250217,164500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,164400,2444624050,15240,15240,15240,15240,0
|
|
20250217,164300,2444624050,15240,15240,15240,15240,0
|
|
20250217,164200,2444624050,15240,15240,15240,15240,0
|
|
20250217,164100,2444624050,15240,15240,15240,15240,0
|
|
20250217,164000,2444624050,15240,15240,15240,15240,0
|
|
20250217,163900,2444624050,15240,15240,15240,15240,0
|
|
20250217,163800,2444624050,15240,15240,15240,15240,0
|
|
20250217,163700,2444624050,15240,15240,15240,15240,0
|
|
20250217,163600,2444624050,15240,15240,15240,15240,0
|
|
20250217,163500,2444624050,15240,15240,15240,15240,0
|
|
20250217,163400,2444624050,15240,15240,15240,15240,0
|
|
20250217,163300,2444624050,15240,15240,15240,15240,0
|
|
20250217,163200,2444624050,15240,15240,15240,15240,0
|
|
20250217,163100,2444624050,15240,15240,15240,15240,0
|
|
20250217,163000,2444624050,15240,15240,15240,15240,0
|
|
20250217,162900,2444624050,15240,15240,15240,15240,0
|
|
20250217,162800,2444624050,15240,15240,15240,15240,0
|
|
20250217,162700,2444624050,15240,15240,15240,15240,0
|
|
20250217,162600,2444624050,15240,15240,15240,15240,0
|
|
20250217,162500,2444624050,15240,15240,15240,15240,0
|
|
20250217,162400,2444624050,15240,15240,15240,15240,0
|
|
20250217,162300,2444624050,15240,15240,15240,15240,0
|
|
20250217,162200,2444624050,15240,15240,15240,15240,0
|
|
20250217,162100,2444624050,15240,15240,15240,15240,0
|
|
20250217,162000,2444624050,15240,15240,15240,15240,0
|
|
20250217,161900,2444624050,15240,15240,15240,15240,0
|
|
20250217,161800,2444624050,15240,15240,15240,15240,0
|
|
20250217,161700,2444624050,15240,15240,15240,15240,0
|
|
20250217,161600,2444624050,15240,15240,15240,15240,0
|
|
20250217,161500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,161400,2444624050,15240,15240,15240,15240,0
|
|
20250217,161300,2444624050,15240,15240,15240,15240,0
|
|
20250217,161200,2444624050,15240,15240,15240,15240,0
|
|
20250217,161100,2444624050,15240,15240,15240,15240,0
|
|
20250217,161000,2444624050,15240,15240,15240,15240,0
|
|
20250217,160900,2444624050,15240,15240,15240,15240,0
|
|
20250217,160800,2444624050,15240,15240,15240,15240,0
|
|
20250217,160700,2444624050,15240,15240,15240,15240,0
|
|
20250217,160600,2444624050,15240,15240,15240,15240,0
|
|
20250217,160500,2444624050,15240,15240,15240,15240,0
|
|
20250217,160400,2444624050,15240,15240,15240,15240,0
|
|
20250217,160300,2444624050,15240,15240,15240,15240,0
|
|
20250217,160200,2444624050,15240,15240,15240,15240,0
|
|
20250217,160100,2444624050,15240,15240,15240,15240,0
|
|
20250217,160000,2444624050,15240,15240,15240,15240,0
|
|
20250217,155900,2444624050,15240,15240,15240,15240,0
|
|
20250217,155800,2444624050,15240,15240,15240,15240,0
|
|
20250217,155700,2444624050,15240,15240,15240,15240,0
|
|
20250217,155600,2444624050,15240,15240,15240,15240,0
|
|
20250217,155500,2444624050,15240,15240,15240,15240,0
|
|
20250217,155400,2444624050,15240,15240,15240,15240,0
|
|
20250217,155300,2444624050,15240,15240,15240,15240,0
|
|
20250217,155200,2444624050,15240,15240,15240,15240,0
|
|
20250217,155100,2444624050,15240,15240,15240,15240,0
|
|
20250217,155000,2444624050,15240,15240,15240,15240,0
|
|
20250217,154900,2444624050,15240,15240,15240,15240,0
|
|
20250217,154800,2444624050,15240,15240,15240,15240,0
|
|
20250217,154700,2444624050,15240,15240,15240,15240,0
|
|
20250217,154600,2444624050,15240,15240,15240,15240,0
|
|
20250217,154500,2444624050,15240,15240,15240,15240,5229
|
|
20250217,154400,2444624050,15240,15240,15240,15240,0
|
|
20250217,154300,2444624050,15240,15240,15240,15240,0
|
|
20250217,154200,2444624050,15240,15240,15240,15240,0
|
|
20250217,154100,2444624050,15240,15240,15240,15240,0
|
|
20250217,154000,2444624050,15240,15240,15240,15240,0
|
|
20250217,153900,2444624050,15240,15240,15240,15240,0
|
|
20250217,153800,2444624050,15240,15240,15240,15240,0
|
|
20250217,153700,2444624050,15240,15240,15240,15240,0
|
|
20250217,153600,2444624050,15240,15240,15240,15240,0
|
|
20250217,153500,2444624050,15240,15240,15240,15240,0
|
|
20250217,153400,2444624050,15240,15240,15240,15240,0
|
|
20250217,153300,2444624050,15240,15240,15240,15240,0
|
|
20250217,153200,2444624050,15240,15240,15240,15240,0
|
|
20250217,153100,2444624050,15240,15240,15240,15240,0
|
|
20250217,153000,2444624050,15240,15240,15240,15240,5229
|
|
20250217,152900,2364934090,15130,15130,15130,15130,0
|
|
20250217,152800,2364934090,15130,15130,15130,15130,0
|
|
20250217,152700,2364934090,15130,15130,15130,15130,0
|
|
20250217,152600,2364934090,15130,15130,15130,15130,0
|
|
20250217,152500,2364934090,15130,15130,15130,15130,0
|
|
20250217,152400,2364934090,15130,15130,15130,15130,0
|
|
20250217,152300,2364934090,15130,15130,15130,15130,0
|
|
20250217,152200,2364934090,15130,15130,15130,15130,0
|
|
20250217,152100,2364934090,15130,15130,15130,15130,0
|
|
20250217,152000,2364934090,15130,15130,15130,15130,0
|
|
20250217,151900,2364934090,15130,15080,15130,15080,283
|
|
20250217,151800,2360653990,15080,15140,15140,15080,1945
|
|
20250217,151700,2331273330,15140,15190,15190,15140,2113
|
|
20250217,151600,2299255200,15160,15180,15180,15160,1617
|
|
20250217,151500,2274724810,15210,15200,15220,15200,1582
|
|
20250217,151400,2250676720,15180,15160,15200,15160,2158
|
|
20250217,151300,2217907540,15160,15160,15170,15150,583
|
|
20250217,151200,2209069630,15160,15160,15160,15150,137
|
|
20250217,151100,2206992720,15160,15140,15160,15130,1276
|
|
20250217,151000,2187662850,15130,15130,15140,15130,321
|
|
20250217,150900,2182805110,15130,15110,15130,15110,588
|
|
20250217,150800,2173909140,15130,15100,15130,15100,382
|
|
20250217,150700,2168138980,15090,15090,15100,15090,92
|
|
20250217,150600,2166750670,15090,15060,15090,15050,1552
|
|
20250217,150500,2143370770,15070,15050,15070,15050,33
|
|
20250217,150400,2142873480,15070,15060,15070,15040,1612
|
|
20250217,150300,2118599540,15060,15070,15080,15060,102
|
|
20250217,150200,2117062100,15070,15080,15090,15070,124
|
|
20250217,150100,2115192320,15080,15080,15090,15080,540
|
|
20250217,150000,2107048810,15070,15060,15070,15060,1181
|
|
20250217,145900,2089259360,15060,15050,15060,15050,80
|
|
20250217,145800,2088054570,15050,15060,15060,15050,129
|
|
20250217,145700,2086112220,15060,15060,15060,15050,160
|
|
20250217,145600,2083702650,15050,15050,15060,15050,237
|
|
20250217,145500,2080135010,15050,15070,15070,15050,278
|
|
20250217,145400,2075948530,15060,15060,15060,15060,174
|
|
20250217,145300,2073328090,15060,15060,15060,15060,295
|
|
20250217,145200,2068885390,15060,15060,15060,15060,98
|
|
20250217,145100,2067409510,15060,15060,15060,15060,107
|
|
20250217,145000,2065798090,15060,15070,15070,15060,531
|
|
20250217,144900,2057798190,15060,15070,15070,15060,109
|
|
20250217,144800,2056155570,15070,15070,15070,15070,83
|
|
20250217,144700,2054904760,15070,15070,15070,15070,84
|
|
20250217,144600,2053638880,15070,15070,15070,15070,81
|
|
20250217,144500,2052418210,15070,15070,15070,15070,51
|
|
20250217,144400,2051649640,15070,15050,15070,15050,2589
|
|
20250217,144300,2012682940,15040,15040,15050,15040,468
|
|
20250217,144200,2005644210,15040,15040,15040,15040,61
|
|
20250217,144100,2004726770,15040,15030,15040,15030,194
|
|
20250217,144000,2001810940,15030,15040,15040,15020,111
|
|
20250217,143900,2000142310,15040,15040,15040,15030,39
|
|
20250217,143800,1999555760,15050,15040,15050,15040,781
|
|
20250217,143700,1987803760,15040,15050,15050,15040,271
|
|
20250217,143600,1983727600,15050,15040,15050,15040,503
|
|
20250217,143500,1976162450,15020,15020,15020,15020,1
|
|
20250217,143400,1976147430,15010,15000,15040,15000,44
|
|
20250217,143300,1975486580,15010,15010,15010,15010,401
|
|
20250217,143200,1969467570,15000,15000,15000,15000,0
|
|
20250217,143100,1969467570,15000,15000,15000,15000,402
|
|
20250217,143000,1963437570,15000,15000,15000,15000,85
|
|
20250217,142900,1962162570,15000,15000,15000,14980,371
|
|
20250217,142800,1956602540,15000,15000,15000,15000,96
|
|
20250217,142700,1955162540,15000,15000,15000,14990,199
|
|
20250217,142600,1952177550,15000,14990,15000,14990,63
|
|
20250217,142500,1951232630,14990,15000,15000,14990,64
|
|
20250217,142400,1950272660,15000,15000,15000,14990,48
|
|
20250217,142300,1949552670,15000,15000,15000,15000,66
|
|
20250217,142200,1948562670,15000,15000,15000,15000,43
|
|
20250217,142100,1947917670,15000,15000,15000,15000,58
|
|
20250217,142000,1947047670,15000,15000,15000,15000,47
|
|
20250217,141900,1946342670,15000,15000,15000,15000,55
|
|
20250217,141800,1945517670,15000,15010,15010,14980,458
|
|
20250217,141700,1938648670,15000,15000,15000,15000,0
|
|
20250217,141600,1938648670,15000,15000,15000,15000,0
|
|
20250217,141500,1938648670,15000,15000,15000,15000,244
|
|
20250217,141400,1934988670,15000,14950,15000,14950,74
|
|
20250217,141300,1933879720,14950,15010,15010,14950,49
|
|
20250217,141200,1933144810,15000,14980,15000,14970,1255
|
|
20250217,141100,1914334300,14920,14980,14980,14920,188
|
|
20250217,141000,1911518810,14900,14970,14990,14900,1236
|
|
20250217,140900,1893082300,14990,14990,14990,14990,126
|
|
20250217,140800,1891193560,14970,14990,14990,14970,41
|
|
20250217,140700,1890578990,14990,14990,14990,14980,283
|
|
20250217,140600,1886338820,14990,14990,14990,14990,46
|
|
20250217,140500,1885649280,14990,14990,14990,14990,79
|
|
20250217,140400,1884465070,14990,14990,14990,14990,97
|
|
20250217,140300,1883011040,14990,14990,14990,14990,61
|
|
20250217,140200,1882096650,14990,14990,14990,14990,92
|
|
20250217,140100,1880717570,15000,15000,15000,15000,724
|
|
20250217,140000,1869857570,15000,15010,15010,14990,800
|
|
20250217,135900,1857857590,15040,15000,15040,15000,24
|
|
20250217,135800,1857496790,15040,15040,15040,15040,77
|
|
20250217,135700,1856338710,15000,15040,15050,15000,2013
|
|
20250217,135600,1826134640,15030,15040,15040,15030,792
|
|
20250217,135500,1814223010,15050,15050,15050,15050,24
|
|
20250217,135400,1813861810,15050,15050,15050,15050,2
|
|
20250217,135300,1813831710,15050,15040,15050,15040,683
|
|
20250217,135200,1803559370,15050,15050,15050,15050,70
|
|
20250217,135100,1802505870,15040,15040,15040,15040,21
|
|
20250217,135000,1802190030,15050,15050,15050,15050,20
|
|
20250217,134900,1801889030,15050,15050,15050,15050,367
|
|
20250217,134800,1796365680,15050,15050,15050,15050,8
|
|
20250217,134700,1796245280,15030,15040,15040,15030,700
|
|
20250217,134600,1785719600,15040,15050,15050,15040,240
|
|
20250217,134500,1782108610,15050,15050,15050,15050,52
|
|
20250217,134400,1781326010,15050,15050,15050,15050,66
|
|
20250217,134300,1780332710,15050,15040,15050,15040,1220
|
|
20250217,134200,1761981710,15090,15090,15090,15090,0
|
|
20250217,134100,1761981710,15090,15080,15090,15030,602
|
|
20250217,134000,1752933230,15090,15070,15090,15060,543
|
|
20250217,133900,1744755210,15090,15090,15090,15090,20
|
|
20250217,133800,1744453410,15100,15100,15100,15100,49
|
|
20250217,133700,1743713510,15100,15120,15120,15100,430
|
|
20250217,133600,1737218510,15110,15140,15140,15110,864
|
|
20250217,133500,1724158320,15140,15090,15140,15090,3079
|
|
20250217,133400,1677624750,15080,15060,15110,15060,2268
|
|
20250217,133300,1643414300,15060,14970,15080,14970,4377
|
|
20250217,133200,1577661730,14970,14960,14970,14960,268
|
|
20250217,133100,1573650900,14900,14900,14960,14900,268
|
|
20250217,133000,1569654820,14900,14900,14900,14900,1
|
|
20250217,132900,1569639920,14920,14920,14920,14900,206
|
|
20250217,132800,1566569310,14930,14930,14930,14930,0
|
|
20250217,132700,1566569310,14930,14940,14940,14930,804
|
|
20250217,132600,1554560580,14970,14970,14970,14970,1
|
|
20250217,132500,1554545610,14970,14970,14970,14970,4
|
|
20250217,132400,1554485730,14950,14970,14970,14950,2
|
|
20250217,132300,1554455810,14970,14970,14970,14970,1
|
|
20250217,132200,1554440840,14970,14970,14970,14970,0
|
|
20250217,132100,1554440840,14970,14900,14970,14900,527
|
|
20250217,132000,1546566890,14940,14940,14940,14940,0
|
|
20250217,131900,1546566890,14940,14940,14940,14940,1
|
|
20250217,131800,1546551950,14900,14900,14900,14900,990
|
|
20250217,131700,1531800950,14890,14890,14890,14890,579
|
|
20250217,131600,1523179640,14890,14890,14890,14890,10
|
|
20250217,131500,1523030740,14860,14890,14890,14860,2
|
|
20250217,131400,1523000990,14880,14880,14890,14880,1021
|
|
20250217,131300,1507798890,14880,14880,14880,14880,30
|
|
20250217,131200,1507352490,14870,14870,14870,14870,53
|
|
20250217,131100,1506564380,14840,14840,14840,14840,5
|
|
20250217,131000,1506490180,14870,14870,14870,14870,0
|
|
20250217,130900,1506490180,14870,14830,14870,14830,34
|
|
20250217,130800,1505985920,14830,14840,14840,14830,246
|
|
20250217,130700,1502336160,14850,14880,14880,14850,821
|
|
20250217,130600,1490133610,14880,14880,14880,14880,123
|
|
20250217,130500,1488303370,14880,14910,14910,14880,1347
|
|
20250217,130400,1468248570,14900,14900,14900,14900,3
|
|
20250217,130300,1468203870,14900,14900,14900,14900,140
|
|
20250217,130200,1466117870,14890,14890,14890,14890,1
|
|
20250217,130100,1466102980,14890,14890,14890,14890,1
|
|
20250217,130000,1466088090,14890,14890,14890,14880,146
|
|
20250217,125900,1463914350,14890,14890,14890,14890,57
|
|
20250217,125800,1463065620,14940,14940,14950,14940,102
|
|
20250217,125700,1461541290,14940,14950,14950,14890,197
|
|
20250217,125600,1458606850,14900,14910,14910,14900,208
|
|
20250217,125500,1455507220,14910,14920,14920,14910,158
|
|
20250217,125400,1453150910,14950,14950,14950,14950,1
|
|
20250217,125300,1453135960,14920,14930,14930,14920,227
|
|
20250217,125200,1449748110,14950,15000,15000,14940,1439
|
|
20250217,125100,1428237800,15000,14980,15000,14980,211
|
|
20250217,125000,1425074750,14980,14920,14980,14920,195
|
|
20250217,124900,1422158710,14920,14920,14920,14920,788
|
|
20250217,124800,1410401750,14910,14920,14920,14910,362
|
|
20250217,124700,1405001720,14980,14980,14980,14980,7
|
|
20250217,124600,1404896860,14950,14910,14950,14910,24
|
|
20250217,124500,1404538460,14900,14900,14900,14900,15
|
|
20250217,124400,1404314960,14890,14890,14890,14890,0
|
|
20250217,124300,1404314960,14890,14890,14900,14890,25
|
|
20250217,124200,1403942610,14900,14900,14900,14900,0
|
|
20250217,124100,1403942610,14900,14900,14900,14900,64
|
|
20250217,124000,1402989010,14910,14910,14910,14910,415
|
|
20250217,123900,1396801360,14910,14910,14910,14910,7
|
|
20250217,123800,1396696990,14910,14910,14910,14910,1
|
|
20250217,123700,1396682080,14910,14900,14910,14890,411
|
|
20250217,123600,1390554820,14900,14900,14900,14900,127
|
|
20250217,123500,1388662520,14900,14910,14910,14900,61
|
|
20250217,123400,1387753520,14910,14900,14910,14900,22
|
|
20250217,123300,1387425510,14910,14910,14910,14910,35
|
|
20250217,123200,1386903660,14900,14890,14900,14890,547
|
|
20250217,123100,1378755470,14870,14870,14870,14870,1
|
|
20250217,123000,1378740600,14870,14870,14870,14870,2
|
|
20250217,122900,1378710860,14870,14880,14880,14870,511
|
|
20250217,122800,1371112190,14870,14890,14890,14870,132
|
|
20250217,122700,1369147810,14870,14890,14890,14870,7
|
|
20250217,122600,1369043600,14890,14880,14890,14860,170
|
|
20250217,122500,1366515810,14880,14880,14880,14880,230
|
|
20250217,122400,1363093410,14880,14890,14890,14880,740
|
|
20250217,122300,1352075810,14900,14900,14900,14900,134
|
|
20250217,122200,1350079210,14890,14900,14900,14890,121
|
|
20250217,122100,1348277310,14900,14900,14900,14900,106
|
|
20250217,122000,1346697910,14910,14910,14910,14910,179
|
|
20250217,121900,1344029020,14910,14910,14910,14910,20
|
|
20250217,121800,1343730820,14910,14910,14910,14910,1
|
|
20250217,121700,1343715910,14940,14930,14940,14930,10
|
|
20250217,121600,1343566590,14930,14900,14930,14900,96
|
|
20250217,121500,1342134450,14900,14900,14900,14900,11
|
|
20250217,121400,1341970550,14890,14890,14890,14890,0
|
|
20250217,121300,1341970550,14890,14890,14890,14890,73
|
|
20250217,121200,1340883580,14890,14890,14890,14880,258
|
|
20250217,121100,1337042160,14900,14900,14900,14900,1
|
|
20250217,121000,1337027260,14900,14900,14900,14900,0
|
|
20250217,120900,1337027260,14900,14930,14930,14900,36
|
|
20250217,120800,1336490770,14900,14900,14900,14900,44
|
|
20250217,120700,1335835170,14900,14920,14940,14900,2030
|
|
20250217,120600,1305584670,14920,14930,14930,14920,60
|
|
20250217,120500,1304689370,14920,14940,14940,14920,743
|
|
20250217,120400,1293591310,14950,14950,14950,14950,11
|
|
20250217,120300,1293426860,14950,14950,14950,14950,0
|
|
20250217,120200,1293426860,14950,14950,14950,14950,0
|
|
20250217,120100,1293426860,14950,14950,14950,14950,0
|
|
20250217,120000,1293426860,14950,14970,14970,14950,1443
|
|
20250217,115900,1271846150,14970,14950,14970,14950,490
|
|
20250217,115800,1264510870,14950,14950,14950,14950,0
|
|
20250217,115700,1264510870,14950,14950,14950,14950,0
|
|
20250217,115600,1264510870,14950,14980,14980,14950,361
|
|
20250217,115500,1259103270,14980,14980,14980,14970,160
|
|
20250217,115400,1256707990,14980,14980,14980,14980,2
|
|
20250217,115300,1256678030,14990,14990,14990,14990,2
|
|
20250217,115200,1256648050,14990,14990,14990,14990,0
|
|
20250217,115100,1256648050,14990,15000,15000,14990,3
|
|
20250217,115000,1256603070,14970,15000,15000,14970,720
|
|
20250217,114900,1245803100,15010,15010,15010,15010,0
|
|
20250217,114800,1245803100,15010,15010,15010,15010,110
|
|
20250217,114700,1244152000,15000,15000,15000,15000,0
|
|
20250217,114600,1244152000,15000,15000,15000,15000,265
|
|
20250217,114500,1240177000,15000,15000,15000,15000,70
|
|
20250217,114400,1239127000,14980,15000,15000,14980,45
|
|
20250217,114300,1238452700,15000,15020,15020,15000,114
|
|
20250217,114200,1236742660,15020,15020,15020,15020,0
|
|
20250217,114100,1236742660,15020,15020,15020,15020,2205
|
|
20250217,114000,1203623560,15020,15030,15030,15020,8
|
|
20250217,113900,1203503330,15030,15030,15030,15030,22
|
|
20250217,113800,1203172670,15040,15030,15040,15030,319
|
|
20250217,113700,1198376060,15030,15010,15030,15010,259
|
|
20250217,113600,1194484320,15000,14970,15000,14970,137
|
|
20250217,113500,1192430400,14980,14970,14980,14970,167
|
|
20250217,113400,1189928790,14930,14980,14980,14930,10
|
|
20250217,113300,1189779040,14980,14980,14980,14980,0
|
|
20250217,113200,1189779040,14980,14980,14980,14980,2
|
|
20250217,113100,1189749080,14980,14930,14980,14930,363
|
|
20250217,113000,1184313790,14920,14930,14930,14920,660
|
|
20250217,112900,1174466570,14930,14970,14970,14930,2
|
|
20250217,112800,1174436670,14920,14920,14920,14920,1
|
|
20250217,112700,1174421750,14980,14920,14980,14920,68
|
|
20250217,112600,1173405420,14930,14940,14940,14930,250
|
|
20250217,112500,1169672420,14920,14920,14920,14920,0
|
|
20250217,112400,1169672420,14920,14930,14930,14920,468
|
|
20250217,112300,1162688350,14930,14930,14930,14930,0
|
|
20250217,112200,1162688350,14930,14930,14930,14930,12
|
|
20250217,112100,1162509190,14950,14990,14990,14950,710
|
|
20250217,112000,1151873590,15000,15010,15010,15000,1529
|
|
20250217,111900,1128935580,15010,15020,15020,15010,40
|
|
20250217,111800,1128335080,15010,15030,15030,15010,26
|
|
20250217,111700,1127944320,15030,15020,15030,15000,230
|
|
20250217,111600,1124493120,15030,15020,15030,15020,340
|
|
20250217,111500,1119386310,15020,15020,15020,15020,3
|
|
20250217,111400,1119341250,15000,15000,15000,15000,334
|
|
20250217,111300,1114331250,15000,15000,15000,15000,0
|
|
20250217,111200,1114331250,15000,15000,15000,15000,2
|
|
20250217,111100,1114301250,15000,15000,15000,15000,201
|
|
20250217,111000,1111286250,15000,15000,15000,15000,205
|
|
20250217,110900,1108211250,15030,15000,15040,15000,876
|
|
20250217,110800,1095068680,15030,15030,15040,15020,166
|
|
20250217,110700,1092574150,15030,15030,15030,15020,853
|
|
20250217,110600,1079756990,15020,15030,15040,15020,308
|
|
20250217,110500,1075126680,15040,15030,15040,15030,63
|
|
20250217,110400,1074179560,15030,15020,15030,15020,86
|
|
20250217,110300,1072887180,15020,15040,15040,15020,291
|
|
20250217,110200,1068513050,15050,15050,15050,15020,1819
|
|
20250217,110100,1041179940,15020,14970,15060,14970,6787
|
|
20250217,110000,939241610,14970,14900,14970,14900,2164
|
|
20250217,105900,906933110,14900,14900,14900,14900,0
|
|
20250217,105800,906933110,14900,14900,14900,14900,23
|
|
20250217,105700,906590410,14870,14870,14870,14870,0
|
|
20250217,105600,906590410,14870,14870,14870,14870,1
|
|
20250217,105500,906575540,14880,14880,14880,14880,0
|
|
20250217,105400,906575540,14880,14880,14880,14880,69
|
|
20250217,105300,905548820,14880,14880,14880,14880,1
|
|
20250217,105200,905533940,14910,14910,14910,14910,0
|
|
20250217,105100,905533940,14910,14840,14910,14840,57
|
|
20250217,105000,904684490,14840,14810,14840,14800,338
|
|
20250217,104900,899674350,14800,14800,14800,14800,0
|
|
20250217,104800,899674350,14800,14800,14800,14800,0
|
|
20250217,104700,899674350,14800,14840,14840,14800,6
|
|
20250217,104600,899585350,14840,14790,14840,14790,595
|
|
20250217,104500,890783540,14790,14820,14820,14790,291
|
|
20250217,104400,886477820,14820,14850,14850,14820,426
|
|
20250217,104300,880159160,14860,14860,14860,14860,0
|
|
20250217,104200,880159160,14860,14850,14860,14850,95
|
|
20250217,104100,878748110,14850,14850,14850,14850,64
|
|
20250217,104000,877797710,14850,14860,14860,14850,516
|
|
20250217,103900,870129960,14860,14860,14860,14860,0
|
|
20250217,103800,870129960,14860,14830,14860,14820,110
|
|
20250217,103700,868496700,14830,14890,14890,14830,132
|
|
20250217,103600,866536930,14910,14860,14910,14860,85
|
|
20250217,103500,865273780,14910,14910,14910,14910,0
|
|
20250217,103400,865273780,14910,14910,14910,14900,9
|
|
20250217,103300,865139610,14910,14910,14910,14800,15
|
|
20250217,103200,864916860,14930,14790,14930,14790,38
|
|
20250217,103100,864351020,14800,14860,14860,14760,1334
|
|
20250217,103000,844613140,14870,14920,14920,14870,902
|
|
20250217,102900,831190150,14930,14930,14930,14930,0
|
|
20250217,102800,831190150,14930,14920,14930,14920,185
|
|
20250217,102700,828429590,14930,14920,14930,14920,133
|
|
20250217,102600,826444230,14920,14920,14920,14920,0
|
|
20250217,102500,826444230,14920,14920,14920,14920,77
|
|
20250217,102400,825295390,14940,14940,14940,14940,3
|
|
20250217,102300,825250570,14940,14920,14940,14920,146
|
|
20250217,102200,823071760,14920,14900,14920,14890,1005
|
|
20250217,102100,808089260,14900,14910,14910,14900,5
|
|
20250217,102000,808014720,14910,14910,14910,14910,1
|
|
20250217,101900,807999810,14910,14920,14920,14910,1405
|
|
20250217,101800,787051200,14920,14950,14950,14920,694
|
|
20250217,101700,776695950,14960,14960,14960,14960,2
|
|
20250217,101600,776666030,14950,14950,14990,14940,1223
|
|
20250217,101500,758371440,14970,15000,15050,14920,4093
|
|
20250217,101400,697004230,15000,14930,15000,14920,2476
|
|
20250217,101300,659935060,14930,14870,14930,14870,725
|
|
20250217,101200,649126830,14870,14790,14870,14790,1642
|
|
20250217,101100,624780420,14790,14810,14810,14790,511
|
|
20250217,101000,617216540,14860,14860,14860,14860,17
|
|
20250217,100900,616963920,14790,14840,14840,14790,114
|
|
20250217,100800,615272210,14840,14800,14840,14800,184
|
|
20250217,100700,612548930,14840,14800,14840,14800,36
|
|
20250217,100600,612016090,14770,14800,14800,14770,301
|
|
20250217,100500,607566600,14840,14840,14840,14840,2
|
|
20250217,100400,607536920,14840,14830,14840,14830,100
|
|
20250217,100300,606052980,14770,14860,14910,14770,1127
|
|
20250217,100200,589329490,14910,14860,14910,14860,1269
|
|
20250217,100100,570430310,14860,14880,14890,14860,1060
|
|
20250217,100000,554671840,14880,14860,14880,14860,618
|
|
20250217,095900,545484840,14870,14840,14870,14840,493
|
|
20250217,095800,538162750,14800,14800,14800,14800,690
|
|
20250217,095700,527950750,14800,14800,14800,14800,33
|
|
20250217,095600,527462350,14800,14790,14800,14770,379
|
|
20250217,095500,521858650,14800,14810,14810,14800,209
|
|
20250217,095400,518764780,14800,14830,14830,14800,201
|
|
20250217,095300,515789950,14800,14800,14800,14800,53
|
|
20250217,095200,515005550,14800,14850,14850,14780,2233
|
|
20250217,095100,481960630,14840,14780,14840,14780,299
|
|
20250217,095000,477525270,14770,14770,14770,14770,1
|
|
20250217,094900,477510500,14850,14850,14850,14850,5
|
|
20250217,094800,477436250,14850,14820,14850,14820,368
|
|
20250217,094700,471973780,14760,14760,14760,14760,30
|
|
20250217,094600,471530980,14760,14760,14760,14760,0
|
|
20250217,094500,471530980,14760,14820,14820,14760,788
|
|
20250217,094400,459876220,14820,14820,14840,14820,280
|
|
20250217,094300,455724260,14830,14840,14840,14830,26
|
|
20250217,094200,455338450,14840,14840,14840,14840,100
|
|
20250217,094100,453854450,14840,14840,14840,14840,106
|
|
20250217,094000,452281410,14840,14840,14840,14830,318
|
|
20250217,093900,447562790,14840,14820,14840,14820,103
|
|
20250217,093800,446035430,14820,14800,14820,14800,85
|
|
20250217,093700,444776940,14800,14790,14800,14780,133
|
|
20250217,093600,442809860,14790,14820,14820,14790,417
|
|
20250217,093500,436640930,14820,14800,14840,14800,1484
|
|
20250217,093400,414639290,14800,14800,14800,14790,166
|
|
20250217,093300,412182500,14800,14790,14800,14790,170
|
|
20250217,093200,409667750,14790,14790,14790,14790,50
|
|
20250217,093100,408928250,14820,14770,14820,14760,2928
|
|
20250217,093000,365647700,14750,14770,14780,14750,405
|
|
20250217,092900,359668300,14770,14770,14770,14770,0
|
|
20250217,092800,359668300,14770,14770,14770,14750,243
|
|
20250217,092700,356081580,14760,14760,14760,14760,235
|
|
20250217,092600,352612980,14770,14790,14790,14770,303
|
|
20250217,092500,348135840,14780,14770,14780,14770,654
|
|
20250217,092400,338473490,14770,14770,14770,14770,3
|
|
20250217,092300,338429180,14770,14700,14780,14700,173
|
|
20250217,092200,335885320,14700,14700,14780,14700,599
|
|
20250217,092100,327079780,14810,14690,14810,14690,1143
|
|
20250217,092000,310272010,14780,14730,14790,14700,2522
|
|
20250217,091900,273161420,14780,14820,14820,14780,914
|
|
20250217,091800,259651350,14780,14820,14830,14780,251
|
|
20250217,091700,255932480,14810,14850,14850,14810,700
|
|
20250217,091600,245554250,14830,14850,14850,14830,205
|
|
20250217,091500,242514000,14850,14850,14850,14850,307
|
|
20250217,091400,237955050,14850,14830,14860,14830,363
|
|
20250217,091300,232566500,14810,14810,14820,14800,1452
|
|
20250217,091200,211060070,14810,14790,14810,14710,408
|
|
20250217,091100,205020650,14790,14770,14790,14770,206
|
|
20250217,091000,201976010,14700,14770,14790,14700,630
|
|
20250217,090900,192683430,14780,14850,14860,14780,2094
|
|
20250217,090800,161669840,14860,14810,14860,14810,427
|
|
20250217,090700,155337810,14810,14850,14850,14810,479
|
|
20250217,090600,148238350,14850,14800,14920,14800,1322
|
|
20250217,090500,128575240,14870,14700,14870,14700,591
|
|
20250217,090400,119822960,14700,14760,14850,14690,3390
|
|
20250217,090300,69734740,14750,14620,14750,14570,1846
|
|
20250217,090200,42650250,14550,14580,14630,14550,429
|
|
20250217,090100,36401070,14650,14640,14770,14630,972
|
|
20250217,090000,22174530,14640,14600,14790,14600,1517
|