772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,214900,676424440,17310,17310,17310,17310,629
|
|
20250217,214800,676424440,17310,17310,17310,17310,0
|
|
20250217,214700,676424440,17310,17310,17310,17310,0
|
|
20250217,214600,676424440,17310,17310,17310,17310,0
|
|
20250217,214500,676424440,17310,17310,17310,17310,0
|
|
20250217,214400,676424440,17310,17310,17310,17310,0
|
|
20250217,214300,676424440,17310,17310,17310,17310,0
|
|
20250217,214200,676424440,17310,17310,17310,17310,0
|
|
20250217,214100,676424440,17310,17310,17310,17310,0
|
|
20250217,214000,676424440,17310,17310,17310,17310,0
|
|
20250217,213900,676424440,17310,17310,17310,17310,0
|
|
20250217,213800,676424440,17310,17310,17310,17310,0
|
|
20250217,213700,676424440,17310,17310,17310,17310,0
|
|
20250217,213600,676424440,17310,17310,17310,17310,0
|
|
20250217,213500,676424440,17310,17310,17310,17310,0
|
|
20250217,213400,676424440,17310,17310,17310,17310,0
|
|
20250217,213300,676424440,17310,17310,17310,17310,0
|
|
20250217,213200,676424440,17310,17310,17310,17310,0
|
|
20250217,213100,676424440,17310,17310,17310,17310,0
|
|
20250217,213000,676424440,17310,17310,17310,17310,0
|
|
20250217,212900,676424440,17310,17310,17310,17310,0
|
|
20250217,212800,676424440,17310,17310,17310,17310,0
|
|
20250217,212700,676424440,17310,17310,17310,17310,0
|
|
20250217,212600,676424440,17310,17310,17310,17310,0
|
|
20250217,212500,676424440,17310,17310,17310,17310,0
|
|
20250217,212400,676424440,17310,17310,17310,17310,0
|
|
20250217,212300,676424440,17310,17310,17310,17310,0
|
|
20250217,212200,676424440,17310,17310,17310,17310,0
|
|
20250217,212100,676424440,17310,17310,17310,17310,0
|
|
20250217,212000,676424440,17310,17310,17310,17310,0
|
|
20250217,211900,676424440,17310,17310,17310,17310,629
|
|
20250217,211800,676424440,17310,17310,17310,17310,0
|
|
20250217,211700,676424440,17310,17310,17310,17310,0
|
|
20250217,211600,676424440,17310,17310,17310,17310,0
|
|
20250217,211500,676424440,17310,17310,17310,17310,0
|
|
20250217,211400,676424440,17310,17310,17310,17310,0
|
|
20250217,211300,676424440,17310,17310,17310,17310,0
|
|
20250217,211200,676424440,17310,17310,17310,17310,0
|
|
20250217,211100,676424440,17310,17310,17310,17310,0
|
|
20250217,211000,676424440,17310,17310,17310,17310,0
|
|
20250217,210900,676424440,17310,17310,17310,17310,0
|
|
20250217,210800,676424440,17310,17310,17310,17310,0
|
|
20250217,210700,676424440,17310,17310,17310,17310,0
|
|
20250217,210600,676424440,17310,17310,17310,17310,0
|
|
20250217,210500,676424440,17310,17310,17310,17310,0
|
|
20250217,210400,676424440,17310,17310,17310,17310,0
|
|
20250217,210300,676424440,17310,17310,17310,17310,0
|
|
20250217,210200,676424440,17310,17310,17310,17310,0
|
|
20250217,210100,676424440,17310,17310,17310,17310,0
|
|
20250217,210000,676424440,17310,17310,17310,17310,0
|
|
20250217,205900,676424440,17310,17310,17310,17310,0
|
|
20250217,205800,676424440,17310,17310,17310,17310,0
|
|
20250217,205700,676424440,17310,17310,17310,17310,0
|
|
20250217,205600,676424440,17310,17310,17310,17310,0
|
|
20250217,205500,676424440,17310,17310,17310,17310,0
|
|
20250217,205400,676424440,17310,17310,17310,17310,0
|
|
20250217,205300,676424440,17310,17310,17310,17310,0
|
|
20250217,205200,676424440,17310,17310,17310,17310,0
|
|
20250217,205100,676424440,17310,17310,17310,17310,0
|
|
20250217,205000,676424440,17310,17310,17310,17310,0
|
|
20250217,204900,676424440,17310,17310,17310,17310,629
|
|
20250217,204800,676424440,17310,17310,17310,17310,0
|
|
20250217,204700,676424440,17310,17310,17310,17310,0
|
|
20250217,204600,676424440,17310,17310,17310,17310,0
|
|
20250217,204500,676424440,17310,17310,17310,17310,0
|
|
20250217,204400,676424440,17310,17310,17310,17310,0
|
|
20250217,204300,676424440,17310,17310,17310,17310,0
|
|
20250217,204200,676424440,17310,17310,17310,17310,0
|
|
20250217,204100,676424440,17310,17310,17310,17310,0
|
|
20250217,204000,676424440,17310,17310,17310,17310,0
|
|
20250217,203900,676424440,17310,17310,17310,17310,0
|
|
20250217,203800,676424440,17310,17310,17310,17310,0
|
|
20250217,203700,676424440,17310,17310,17310,17310,0
|
|
20250217,203600,676424440,17310,17310,17310,17310,0
|
|
20250217,203500,676424440,17310,17310,17310,17310,0
|
|
20250217,203400,676424440,17310,17310,17310,17310,0
|
|
20250217,203300,676424440,17310,17310,17310,17310,0
|
|
20250217,203200,676424440,17310,17310,17310,17310,0
|
|
20250217,203100,676424440,17310,17310,17310,17310,0
|
|
20250217,203000,676424440,17310,17310,17310,17310,0
|
|
20250217,202900,676424440,17310,17310,17310,17310,0
|
|
20250217,202800,676424440,17310,17310,17310,17310,0
|
|
20250217,202700,676424440,17310,17310,17310,17310,0
|
|
20250217,202600,676424440,17310,17310,17310,17310,0
|
|
20250217,202500,676424440,17310,17310,17310,17310,0
|
|
20250217,202400,676424440,17310,17310,17310,17310,0
|
|
20250217,202300,676424440,17310,17310,17310,17310,0
|
|
20250217,202200,676424440,17310,17310,17310,17310,0
|
|
20250217,202100,676424440,17310,17310,17310,17310,0
|
|
20250217,202000,676424440,17310,17310,17310,17310,0
|
|
20250217,201900,676424440,17310,17310,17310,17310,629
|
|
20250217,201800,676424440,17310,17310,17310,17310,0
|
|
20250217,201700,676424440,17310,17310,17310,17310,0
|
|
20250217,201600,676424440,17310,17310,17310,17310,0
|
|
20250217,201500,676424440,17310,17310,17310,17310,0
|
|
20250217,201400,676424440,17310,17310,17310,17310,0
|
|
20250217,201300,676424440,17310,17310,17310,17310,0
|
|
20250217,201200,676424440,17310,17310,17310,17310,0
|
|
20250217,201100,676424440,17310,17310,17310,17310,0
|
|
20250217,201000,676424440,17310,17310,17310,17310,0
|
|
20250217,200900,676424440,17310,17310,17310,17310,0
|
|
20250217,200800,676424440,17310,17310,17310,17310,0
|
|
20250217,200700,676424440,17310,17310,17310,17310,0
|
|
20250217,200600,676424440,17310,17310,17310,17310,0
|
|
20250217,200500,676424440,17310,17310,17310,17310,0
|
|
20250217,200400,676424440,17310,17310,17310,17310,0
|
|
20250217,200300,676424440,17310,17310,17310,17310,0
|
|
20250217,200200,676424440,17310,17310,17310,17310,0
|
|
20250217,200100,676424440,17310,17310,17310,17310,0
|
|
20250217,200000,676424440,17310,17310,17310,17310,0
|
|
20250217,195900,676424440,17310,17310,17310,17310,0
|
|
20250217,195800,676424440,17310,17310,17310,17310,0
|
|
20250217,195700,676424440,17310,17310,17310,17310,0
|
|
20250217,195600,676424440,17310,17310,17310,17310,0
|
|
20250217,195500,676424440,17310,17310,17310,17310,0
|
|
20250217,195400,676424440,17310,17310,17310,17310,0
|
|
20250217,195300,676424440,17310,17310,17310,17310,0
|
|
20250217,195200,676424440,17310,17310,17310,17310,0
|
|
20250217,195100,676424440,17310,17310,17310,17310,0
|
|
20250217,195000,676424440,17310,17310,17310,17310,0
|
|
20250217,194900,676424440,17310,17310,17310,17310,629
|
|
20250217,194800,676424440,17310,17310,17310,17310,0
|
|
20250217,194700,676424440,17310,17310,17310,17310,0
|
|
20250217,194600,676424440,17310,17310,17310,17310,0
|
|
20250217,194500,676424440,17310,17310,17310,17310,0
|
|
20250217,194400,676424440,17310,17310,17310,17310,0
|
|
20250217,194300,676424440,17310,17310,17310,17310,0
|
|
20250217,194200,676424440,17310,17310,17310,17310,0
|
|
20250217,194100,676424440,17310,17310,17310,17310,0
|
|
20250217,194000,676424440,17310,17310,17310,17310,0
|
|
20250217,193900,676424440,17310,17310,17310,17310,0
|
|
20250217,193800,676424440,17310,17310,17310,17310,0
|
|
20250217,193700,676424440,17310,17310,17310,17310,0
|
|
20250217,193600,676424440,17310,17310,17310,17310,0
|
|
20250217,193500,676424440,17310,17310,17310,17310,0
|
|
20250217,193400,676424440,17310,17310,17310,17310,0
|
|
20250217,193300,676424440,17310,17310,17310,17310,0
|
|
20250217,193200,676424440,17310,17310,17310,17310,0
|
|
20250217,193100,676424440,17310,17310,17310,17310,0
|
|
20250217,193000,676424440,17310,17310,17310,17310,0
|
|
20250217,192900,676424440,17310,17310,17310,17310,0
|
|
20250217,192800,676424440,17310,17310,17310,17310,0
|
|
20250217,192700,676424440,17310,17310,17310,17310,0
|
|
20250217,192600,676424440,17310,17310,17310,17310,0
|
|
20250217,192500,676424440,17310,17310,17310,17310,0
|
|
20250217,192400,676424440,17310,17310,17310,17310,0
|
|
20250217,192300,676424440,17310,17310,17310,17310,0
|
|
20250217,192200,676424440,17310,17310,17310,17310,0
|
|
20250217,192100,676424440,17310,17310,17310,17310,0
|
|
20250217,192000,676424440,17310,17310,17310,17310,0
|
|
20250217,191900,676424440,17310,17310,17310,17310,629
|
|
20250217,191800,676424440,17310,17310,17310,17310,0
|
|
20250217,191700,676424440,17310,17310,17310,17310,0
|
|
20250217,191600,676424440,17310,17310,17310,17310,0
|
|
20250217,191500,676424440,17310,17310,17310,17310,0
|
|
20250217,191400,676424440,17310,17310,17310,17310,0
|
|
20250217,191300,676424440,17310,17310,17310,17310,0
|
|
20250217,191200,676424440,17310,17310,17310,17310,0
|
|
20250217,191100,676424440,17310,17310,17310,17310,0
|
|
20250217,191000,676424440,17310,17310,17310,17310,0
|
|
20250217,190900,676424440,17310,17310,17310,17310,0
|
|
20250217,190800,676424440,17310,17310,17310,17310,0
|
|
20250217,190700,676424440,17310,17310,17310,17310,0
|
|
20250217,190600,676424440,17310,17310,17310,17310,0
|
|
20250217,190500,676424440,17310,17310,17310,17310,0
|
|
20250217,190400,676424440,17310,17310,17310,17310,0
|
|
20250217,190300,676424440,17310,17310,17310,17310,0
|
|
20250217,190200,676424440,17310,17310,17310,17310,0
|
|
20250217,190100,676424440,17310,17310,17310,17310,0
|
|
20250217,190000,676424440,17310,17310,17310,17310,0
|
|
20250217,185900,676424440,17310,17310,17310,17310,0
|
|
20250217,185800,676424440,17310,17310,17310,17310,0
|
|
20250217,185700,676424440,17310,17310,17310,17310,0
|
|
20250217,185600,676424440,17310,17310,17310,17310,0
|
|
20250217,185500,676424440,17310,17310,17310,17310,0
|
|
20250217,185400,676424440,17310,17310,17310,17310,0
|
|
20250217,185300,676424440,17310,17310,17310,17310,0
|
|
20250217,185200,676424440,17310,17310,17310,17310,0
|
|
20250217,185100,676424440,17310,17310,17310,17310,0
|
|
20250217,185000,676424440,17310,17310,17310,17310,0
|
|
20250217,184900,676424440,17310,17310,17310,17310,629
|
|
20250217,184800,676424440,17310,17310,17310,17310,0
|
|
20250217,184700,676424440,17310,17310,17310,17310,0
|
|
20250217,184600,676424440,17310,17310,17310,17310,0
|
|
20250217,184500,676424440,17310,17310,17310,17310,0
|
|
20250217,184400,676424440,17310,17310,17310,17310,0
|
|
20250217,184300,676424440,17310,17310,17310,17310,0
|
|
20250217,184200,676424440,17310,17310,17310,17310,0
|
|
20250217,184100,676424440,17310,17310,17310,17310,0
|
|
20250217,184000,676424440,17310,17310,17310,17310,0
|
|
20250217,183900,676424440,17310,17310,17310,17310,0
|
|
20250217,183800,676424440,17310,17310,17310,17310,0
|
|
20250217,183700,676424440,17310,17310,17310,17310,0
|
|
20250217,183600,676424440,17310,17310,17310,17310,0
|
|
20250217,183500,676424440,17310,17310,17310,17310,0
|
|
20250217,183400,676424440,17310,17310,17310,17310,0
|
|
20250217,183300,676424440,17310,17310,17310,17310,0
|
|
20250217,183200,676424440,17310,17310,17310,17310,0
|
|
20250217,183100,676424440,17310,17310,17310,17310,0
|
|
20250217,183000,676424440,17310,17310,17310,17310,0
|
|
20250217,182900,676424440,17310,17310,17310,17310,0
|
|
20250217,182800,676424440,17310,17310,17310,17310,0
|
|
20250217,182700,676424440,17310,17310,17310,17310,0
|
|
20250217,182600,676424440,17310,17310,17310,17310,0
|
|
20250217,182500,676424440,17310,17310,17310,17310,0
|
|
20250217,182400,676424440,17310,17310,17310,17310,0
|
|
20250217,182300,676424440,17310,17310,17310,17310,0
|
|
20250217,182200,676424440,17310,17310,17310,17310,0
|
|
20250217,182100,676424440,17310,17310,17310,17310,0
|
|
20250217,182000,676424440,17310,17310,17310,17310,0
|
|
20250217,181900,676424440,17310,17310,17310,17310,629
|
|
20250217,181800,676424440,17310,17310,17310,17310,0
|
|
20250217,181700,676424440,17310,17310,17310,17310,0
|
|
20250217,181600,676424440,17310,17310,17310,17310,0
|
|
20250217,181500,676424440,17310,17310,17310,17310,0
|
|
20250217,181400,676424440,17310,17310,17310,17310,0
|
|
20250217,181300,676424440,17310,17310,17310,17310,0
|
|
20250217,181200,676424440,17310,17310,17310,17310,0
|
|
20250217,181100,676424440,17310,17310,17310,17310,0
|
|
20250217,181000,676424440,17310,17310,17310,17310,0
|
|
20250217,180900,676424440,17310,17310,17310,17310,0
|
|
20250217,180800,676424440,17310,17310,17310,17310,0
|
|
20250217,180700,676424440,17310,17310,17310,17310,0
|
|
20250217,180600,676424440,17310,17310,17310,17310,0
|
|
20250217,180500,676424440,17310,17310,17310,17310,0
|
|
20250217,180400,676424440,17310,17310,17310,17310,0
|
|
20250217,180300,676424440,17310,17310,17310,17310,0
|
|
20250217,180200,676424440,17310,17310,17310,17310,0
|
|
20250217,180100,676424440,17310,17310,17310,17310,0
|
|
20250217,180000,676424440,17310,17310,17310,17310,0
|
|
20250217,175900,676424440,17310,17310,17310,17310,0
|
|
20250217,175800,676424440,17310,17310,17310,17310,0
|
|
20250217,175700,676424440,17310,17310,17310,17310,0
|
|
20250217,175600,676424440,17310,17310,17310,17310,0
|
|
20250217,175500,676424440,17310,17310,17310,17310,0
|
|
20250217,175400,676424440,17310,17310,17310,17310,0
|
|
20250217,175300,676424440,17310,17310,17310,17310,0
|
|
20250217,175200,676424440,17310,17310,17310,17310,0
|
|
20250217,175100,676424440,17310,17310,17310,17310,0
|
|
20250217,175000,676424440,17310,17310,17310,17310,0
|
|
20250217,174900,676424440,17310,17310,17310,17310,629
|
|
20250217,174800,676424440,17310,17310,17310,17310,0
|
|
20250217,174700,676424440,17310,17310,17310,17310,0
|
|
20250217,174600,676424440,17310,17310,17310,17310,0
|
|
20250217,174500,676424440,17310,17310,17310,17310,0
|
|
20250217,174400,676424440,17310,17310,17310,17310,0
|
|
20250217,174300,676424440,17310,17310,17310,17310,0
|
|
20250217,174200,676424440,17310,17310,17310,17310,0
|
|
20250217,174100,676424440,17310,17310,17310,17310,0
|
|
20250217,174000,676424440,17310,17310,17310,17310,0
|
|
20250217,173900,676424440,17310,17310,17310,17310,0
|
|
20250217,173800,676424440,17310,17310,17310,17310,0
|
|
20250217,173700,676424440,17310,17310,17310,17310,0
|
|
20250217,173600,676424440,17310,17310,17310,17310,0
|
|
20250217,173500,676424440,17310,17310,17310,17310,0
|
|
20250217,173400,676424440,17310,17310,17310,17310,0
|
|
20250217,173300,676424440,17310,17310,17310,17310,0
|
|
20250217,173200,676424440,17310,17310,17310,17310,0
|
|
20250217,173100,676424440,17310,17310,17310,17310,0
|
|
20250217,173000,676424440,17310,17310,17310,17310,0
|
|
20250217,172900,676424440,17310,17310,17310,17310,0
|
|
20250217,172800,676424440,17310,17310,17310,17310,0
|
|
20250217,172700,676424440,17310,17310,17310,17310,0
|
|
20250217,172600,676424440,17310,17310,17310,17310,0
|
|
20250217,172500,676424440,17310,17310,17310,17310,0
|
|
20250217,172400,676424440,17310,17310,17310,17310,0
|
|
20250217,172300,676424440,17310,17310,17310,17310,0
|
|
20250217,172200,676424440,17310,17310,17310,17310,0
|
|
20250217,172100,676424440,17310,17310,17310,17310,0
|
|
20250217,172000,676424440,17310,17310,17310,17310,0
|
|
20250217,171900,676424440,17310,17310,17310,17310,629
|
|
20250217,171800,676424440,17310,17310,17310,17310,0
|
|
20250217,171700,676424440,17310,17310,17310,17310,0
|
|
20250217,171600,676424440,17310,17310,17310,17310,0
|
|
20250217,171500,676424440,17310,17310,17310,17310,0
|
|
20250217,171400,676424440,17310,17310,17310,17310,0
|
|
20250217,171300,676424440,17310,17310,17310,17310,0
|
|
20250217,171200,676424440,17310,17310,17310,17310,0
|
|
20250217,171100,676424440,17310,17310,17310,17310,0
|
|
20250217,171000,676424440,17310,17310,17310,17310,0
|
|
20250217,170900,676424440,17310,17310,17310,17310,0
|
|
20250217,170800,676424440,17310,17310,17310,17310,0
|
|
20250217,170700,676424440,17310,17310,17310,17310,0
|
|
20250217,170600,676424440,17310,17310,17310,17310,0
|
|
20250217,170500,676424440,17310,17310,17310,17310,0
|
|
20250217,170400,676424440,17310,17310,17310,17310,0
|
|
20250217,170300,676424440,17310,17310,17310,17310,0
|
|
20250217,170200,676424440,17310,17310,17310,17310,0
|
|
20250217,170100,676424440,17310,17310,17310,17310,0
|
|
20250217,170000,676424440,17310,17310,17310,17310,0
|
|
20250217,165900,676424440,17310,17310,17310,17310,0
|
|
20250217,165800,676424440,17310,17310,17310,17310,0
|
|
20250217,165700,676424440,17310,17310,17310,17310,0
|
|
20250217,165600,676424440,17310,17310,17310,17310,0
|
|
20250217,165500,676424440,17310,17310,17310,17310,0
|
|
20250217,165400,676424440,17310,17310,17310,17310,0
|
|
20250217,165300,676424440,17310,17310,17310,17310,0
|
|
20250217,165200,676424440,17310,17310,17310,17310,0
|
|
20250217,165100,676424440,17310,17310,17310,17310,0
|
|
20250217,165000,676424440,17310,17310,17310,17310,0
|
|
20250217,164900,676424440,17310,17310,17310,17310,629
|
|
20250217,164800,676424440,17310,17310,17310,17310,0
|
|
20250217,164700,676424440,17310,17310,17310,17310,0
|
|
20250217,164600,676424440,17310,17310,17310,17310,0
|
|
20250217,164500,676424440,17310,17310,17310,17310,0
|
|
20250217,164400,676424440,17310,17310,17310,17310,0
|
|
20250217,164300,676424440,17310,17310,17310,17310,0
|
|
20250217,164200,676424440,17310,17310,17310,17310,0
|
|
20250217,164100,676424440,17310,17310,17310,17310,0
|
|
20250217,164000,676424440,17310,17310,17310,17310,0
|
|
20250217,163900,676424440,17310,17310,17310,17310,0
|
|
20250217,163800,676424440,17310,17310,17310,17310,0
|
|
20250217,163700,676424440,17310,17310,17310,17310,0
|
|
20250217,163600,676424440,17310,17310,17310,17310,0
|
|
20250217,163500,676424440,17310,17310,17310,17310,0
|
|
20250217,163400,676424440,17310,17310,17310,17310,0
|
|
20250217,163300,676424440,17310,17310,17310,17310,0
|
|
20250217,163200,676424440,17310,17310,17310,17310,0
|
|
20250217,163100,676424440,17310,17310,17310,17310,0
|
|
20250217,163000,676424440,17310,17310,17310,17310,0
|
|
20250217,162900,676424440,17310,17310,17310,17310,0
|
|
20250217,162800,676424440,17310,17310,17310,17310,0
|
|
20250217,162700,676424440,17310,17310,17310,17310,0
|
|
20250217,162600,676424440,17310,17310,17310,17310,0
|
|
20250217,162500,676424440,17310,17310,17310,17310,0
|
|
20250217,162400,676424440,17310,17310,17310,17310,0
|
|
20250217,162300,676424440,17310,17310,17310,17310,0
|
|
20250217,162200,676424440,17310,17310,17310,17310,0
|
|
20250217,162100,676424440,17310,17310,17310,17310,0
|
|
20250217,162000,676424440,17310,17310,17310,17310,0
|
|
20250217,161900,676424440,17310,17310,17310,17310,629
|
|
20250217,161800,676424440,17310,17310,17310,17310,0
|
|
20250217,161700,676424440,17310,17310,17310,17310,0
|
|
20250217,161600,676424440,17310,17310,17310,17310,0
|
|
20250217,161500,676424440,17310,17310,17310,17310,0
|
|
20250217,161400,676424440,17310,17310,17310,17310,0
|
|
20250217,161300,676424440,17310,17310,17310,17310,0
|
|
20250217,161200,676424440,17310,17310,17310,17310,0
|
|
20250217,161100,676424440,17310,17310,17310,17310,0
|
|
20250217,161000,676424440,17310,17310,17310,17310,0
|
|
20250217,160900,676424440,17310,17310,17310,17310,0
|
|
20250217,160800,676424440,17310,17310,17310,17310,0
|
|
20250217,160700,676424440,17310,17310,17310,17310,0
|
|
20250217,160600,676424440,17310,17310,17310,17310,0
|
|
20250217,160500,676424440,17310,17310,17310,17310,0
|
|
20250217,160400,676424440,17310,17310,17310,17310,0
|
|
20250217,160300,676424440,17310,17310,17310,17310,0
|
|
20250217,160200,676424440,17310,17310,17310,17310,0
|
|
20250217,160100,676424440,17310,17310,17310,17310,0
|
|
20250217,160000,676424440,17310,17310,17310,17310,0
|
|
20250217,155900,676424440,17310,17310,17310,17310,0
|
|
20250217,155800,676424440,17310,17310,17310,17310,0
|
|
20250217,155700,676424440,17310,17310,17310,17310,0
|
|
20250217,155600,676424440,17310,17310,17310,17310,0
|
|
20250217,155500,676424440,17310,17310,17310,17310,0
|
|
20250217,155400,676424440,17310,17310,17310,17310,0
|
|
20250217,155300,676424440,17310,17310,17310,17310,0
|
|
20250217,155200,676424440,17310,17310,17310,17310,0
|
|
20250217,155100,676424440,17310,17310,17310,17310,0
|
|
20250217,155000,676424440,17310,17310,17310,17310,0
|
|
20250217,154900,676424440,17310,17310,17310,17310,629
|
|
20250217,154800,676424440,17310,17310,17310,17310,0
|
|
20250217,154700,676424440,17310,17310,17310,17310,0
|
|
20250217,154600,676424440,17310,17310,17310,17310,0
|
|
20250217,154500,676424440,17310,17310,17310,17310,0
|
|
20250217,154400,676424440,17310,17310,17310,17310,0
|
|
20250217,154300,676424440,17310,17310,17310,17310,0
|
|
20250217,154200,676424440,17310,17310,17310,17310,0
|
|
20250217,154100,676424440,17310,17310,17310,17310,0
|
|
20250217,154000,676424440,17310,17310,17310,17310,0
|
|
20250217,153900,676424440,17310,17310,17310,17310,0
|
|
20250217,153800,676424440,17310,17310,17310,17310,0
|
|
20250217,153700,676424440,17310,17310,17310,17310,0
|
|
20250217,153600,676424440,17310,17310,17310,17310,0
|
|
20250217,153500,676424440,17310,17310,17310,17310,0
|
|
20250217,153400,676424440,17310,17310,17310,17310,0
|
|
20250217,153300,676424440,17310,17310,17310,17310,0
|
|
20250217,153200,676424440,17310,17310,17310,17310,0
|
|
20250217,153100,676424440,17310,17310,17310,17310,0
|
|
20250217,153000,676424440,17310,17310,17310,17310,629
|
|
20250217,152900,665536450,17320,17320,17320,17320,0
|
|
20250217,152800,665536450,17320,17320,17320,17320,0
|
|
20250217,152700,665536450,17320,17320,17320,17320,0
|
|
20250217,152600,665536450,17320,17320,17320,17320,0
|
|
20250217,152500,665536450,17320,17320,17320,17320,0
|
|
20250217,152400,665536450,17320,17320,17320,17320,0
|
|
20250217,152300,665536450,17320,17320,17320,17320,0
|
|
20250217,152200,665536450,17320,17320,17320,17320,0
|
|
20250217,152100,665536450,17320,17320,17320,17320,0
|
|
20250217,152000,665536450,17320,17320,17320,17320,0
|
|
20250217,151900,665536450,17320,17310,17330,17310,121
|
|
20250217,151800,663441360,17310,17280,17310,17280,191
|
|
20250217,151700,660136660,17300,17290,17300,17280,229
|
|
20250217,151600,656177860,17290,17300,17310,17290,334
|
|
20250217,151500,650400180,17300,17260,17300,17260,939
|
|
20250217,151400,634168840,17250,17260,17260,17250,30
|
|
20250217,151300,633651150,17260,17260,17260,17260,0
|
|
20250217,151200,633651150,17260,17260,17260,17260,108
|
|
20250217,151100,631787070,17260,17220,17260,17210,85
|
|
20250217,151000,630322210,17210,17260,17260,17210,109
|
|
20250217,150900,628442300,17250,17250,17250,17250,0
|
|
20250217,150800,628442300,17250,17250,17250,17250,2
|
|
20250217,150700,628407800,17260,17250,17260,17250,231
|
|
20250217,150600,624421530,17260,17260,17260,17260,0
|
|
20250217,150500,624421530,17260,17260,17260,17260,19
|
|
20250217,150400,624093590,17260,17250,17260,17200,430
|
|
20250217,150300,616687480,17270,17270,17270,17270,0
|
|
20250217,150200,616687480,17270,17270,17270,17270,0
|
|
20250217,150100,616687480,17270,17270,17270,17270,5
|
|
20250217,150000,616601130,17270,17270,17270,17270,1
|
|
20250217,145900,616583860,17280,17280,17280,17280,0
|
|
20250217,145800,616583860,17280,17280,17280,17280,0
|
|
20250217,145700,616583860,17280,17280,17280,17280,0
|
|
20250217,145600,616583860,17280,17280,17280,17280,0
|
|
20250217,145500,616583860,17280,17250,17280,17250,306
|
|
20250217,145400,611296390,17240,17230,17240,17230,577
|
|
20250217,145300,601349020,17230,17230,17230,17230,26
|
|
20250217,145200,600901040,17210,17210,17210,17210,0
|
|
20250217,145100,600901040,17210,17210,17210,17210,256
|
|
20250217,145000,596495280,17210,17210,17210,17210,65
|
|
20250217,144900,595376630,17210,17230,17230,17210,412
|
|
20250217,144800,588285870,17240,17240,17240,17240,0
|
|
20250217,144700,588285870,17240,17240,17240,17240,0
|
|
20250217,144600,588285870,17240,17220,17240,17220,226
|
|
20250217,144500,584394130,17220,17220,17220,17220,0
|
|
20250217,144400,584394130,17220,17230,17230,17220,203
|
|
20250217,144300,580898440,17230,17230,17230,17230,149
|
|
20250217,144200,578331170,17240,17240,17240,17240,0
|
|
20250217,144100,578331170,17240,17240,17240,17240,0
|
|
20250217,144000,578331170,17240,17240,17240,17240,2
|
|
20250217,143900,578296690,17240,17240,17240,17240,10
|
|
20250217,143800,578124290,17240,17240,17240,17240,0
|
|
20250217,143700,578124290,17240,17240,17240,17240,13
|
|
20250217,143600,577900170,17240,17240,17240,17240,17
|
|
20250217,143500,577607090,17240,17240,17240,17240,61
|
|
20250217,143400,576555450,17240,17240,17240,17240,4
|
|
20250217,143300,576486490,17240,17230,17240,17230,172
|
|
20250217,143200,573521330,17230,17230,17230,17230,11
|
|
20250217,143100,573331800,17240,17240,17240,17240,11
|
|
20250217,143000,573142160,17240,17240,17240,17240,4
|
|
20250217,142900,573073200,17240,17240,17240,17240,15
|
|
20250217,142800,572814600,17240,17240,17240,17240,44
|
|
20250217,142700,572056040,17240,17240,17240,17240,2
|
|
20250217,142600,572021560,17240,17240,17240,17240,15
|
|
20250217,142500,571762960,17250,17250,17250,17250,40
|
|
20250217,142400,571072960,17270,17280,17280,17270,25
|
|
20250217,142300,570641060,17280,17280,17280,17280,20
|
|
20250217,142200,570295460,17280,17260,17280,17260,63
|
|
20250217,142100,569208060,17260,17260,17260,17260,5
|
|
20250217,142000,569121760,17260,17260,17260,17260,0
|
|
20250217,141900,569121760,17260,17280,17280,17260,81
|
|
20250217,141800,567722100,17280,17280,17280,17270,101
|
|
20250217,141700,565976830,17280,17280,17280,17280,0
|
|
20250217,141600,565976830,17280,17270,17280,17270,240
|
|
20250217,141500,561831500,17260,17260,17260,17260,13
|
|
20250217,141400,561607120,17270,17270,17270,17270,1
|
|
20250217,141300,561589850,17260,17270,17270,17260,39
|
|
20250217,141200,560916510,17280,17280,17280,17280,0
|
|
20250217,141100,560916510,17280,17280,17280,17280,0
|
|
20250217,141000,560916510,17280,17280,17280,17280,2
|
|
20250217,140900,560881950,17280,17280,17280,17280,0
|
|
20250217,140800,560881950,17280,17280,17280,17280,0
|
|
20250217,140700,560881950,17280,17280,17280,17280,0
|
|
20250217,140600,560881950,17280,17280,17280,17280,5
|
|
20250217,140500,560795550,17280,17280,17280,17280,0
|
|
20250217,140400,560795550,17280,17280,17280,17280,0
|
|
20250217,140300,560795550,17280,17280,17280,17280,0
|
|
20250217,140200,560795550,17280,17280,17280,17280,0
|
|
20250217,140100,560795550,17280,17280,17280,17280,0
|
|
20250217,140000,560795550,17280,17280,17280,17280,42
|
|
20250217,135900,560069790,17280,17280,17280,17280,0
|
|
20250217,135800,560069790,17280,17280,17280,17280,0
|
|
20250217,135700,560069790,17280,17280,17280,17280,22
|
|
20250217,135600,559689630,17280,17280,17280,17280,0
|
|
20250217,135500,559689630,17280,17280,17280,17280,0
|
|
20250217,135400,559689630,17280,17280,17280,17280,3
|
|
20250217,135300,559637790,17280,17280,17280,17280,48
|
|
20250217,135200,558808350,17280,17280,17280,17280,0
|
|
20250217,135100,558808350,17280,17280,17280,17280,130
|
|
20250217,135000,556561950,17210,17210,17210,17210,0
|
|
20250217,134900,556561950,17210,17210,17210,17210,0
|
|
20250217,134800,556561950,17210,17220,17220,17210,80
|
|
20250217,134700,555184650,17220,17220,17220,17220,7
|
|
20250217,134600,555064110,17280,17270,17280,17270,210
|
|
20250217,134500,551436310,17270,17270,17270,17270,26
|
|
20250217,134400,550987290,17270,17220,17270,17220,11
|
|
20250217,134300,550797370,17220,17220,17220,17220,0
|
|
20250217,134200,550797370,17220,17220,17220,17220,0
|
|
20250217,134100,550797370,17220,17220,17220,17220,500
|
|
20250217,134000,542187370,17220,17270,17270,17220,75
|
|
20250217,133900,540894990,17280,17270,17280,17270,31
|
|
20250217,133800,540359610,17270,17250,17270,17250,41
|
|
20250217,133700,539652120,17270,17270,17270,17270,4
|
|
20250217,133600,539583040,17270,17230,17270,17230,58
|
|
20250217,133500,538581780,17270,17270,17270,17270,10
|
|
20250217,133400,538409080,17230,17230,17230,17230,0
|
|
20250217,133300,538409080,17230,17230,17230,17230,0
|
|
20250217,133200,538409080,17230,17230,17230,17230,1
|
|
20250217,133100,538391850,17270,17270,17270,17270,2
|
|
20250217,133000,538357310,17270,17260,17270,17260,516
|
|
20250217,132900,529448270,17230,17230,17230,17230,0
|
|
20250217,132800,529448270,17230,17230,17230,17230,0
|
|
20250217,132700,529448270,17230,17230,17230,17230,3
|
|
20250217,132600,529396580,17230,17230,17230,17230,98
|
|
20250217,132500,527708040,17230,17230,17230,17230,0
|
|
20250217,132400,527708040,17230,17230,17230,17230,108
|
|
20250217,132300,525847200,17270,17270,17270,17270,0
|
|
20250217,132200,525847200,17270,17270,17270,17270,0
|
|
20250217,132100,525847200,17270,17270,17270,17270,39
|
|
20250217,132000,525173670,17270,17270,17270,17270,0
|
|
20250217,131900,525173670,17270,17270,17270,17270,0
|
|
20250217,131800,525173670,17270,17270,17270,17270,102
|
|
20250217,131700,523412130,17210,17210,17210,17210,0
|
|
20250217,131600,523412130,17210,17210,17210,17210,0
|
|
20250217,131500,523412130,17210,17210,17210,17210,0
|
|
20250217,131400,523412130,17210,17210,17210,17210,0
|
|
20250217,131300,523412130,17210,17210,17210,17210,0
|
|
20250217,131200,523412130,17210,17210,17210,17210,0
|
|
20250217,131100,523412130,17210,17240,17240,17210,197
|
|
20250217,131000,520019400,17230,17230,17230,17230,0
|
|
20250217,130900,520019400,17230,17230,17230,17230,30
|
|
20250217,130800,519502500,17250,17250,17250,17250,21
|
|
20250217,130700,519140250,17230,17230,17230,17230,0
|
|
20250217,130600,519140250,17230,17230,17230,17230,5
|
|
20250217,130500,519054100,17230,17250,17270,17230,37
|
|
20250217,130400,518415710,17250,17250,17250,17250,7
|
|
20250217,130300,518294960,17230,17250,17250,17230,30
|
|
20250217,130200,517777960,17250,17250,17250,17250,10
|
|
20250217,130100,517605460,17250,17250,17250,17250,105
|
|
20250217,130000,515794210,17250,17250,17250,17250,4
|
|
20250217,125900,515725210,17250,17250,17250,17250,2
|
|
20250217,125800,515690710,17250,17250,17250,17250,11
|
|
20250217,125700,515500960,17250,17250,17250,17250,0
|
|
20250217,125600,515500960,17250,17250,17250,17250,2
|
|
20250217,125500,515466460,17250,17250,17250,17250,1
|
|
20250217,125400,515449210,17240,17240,17240,17240,0
|
|
20250217,125300,515449210,17240,17240,17240,17240,6
|
|
20250217,125200,515345770,17210,17210,17210,17210,0
|
|
20250217,125100,515345770,17210,17210,17210,17210,2
|
|
20250217,125000,515311350,17220,17220,17220,17220,0
|
|
20250217,124900,515311350,17220,17220,17220,17220,0
|
|
20250217,124800,515311350,17220,17220,17220,17220,100
|
|
20250217,124700,513589350,17220,17220,17220,17220,0
|
|
20250217,124600,513589350,17220,17240,17240,17220,15
|
|
20250217,124500,513330900,17240,17240,17270,17240,157
|
|
20250217,124400,510623720,17270,17270,17270,17270,116
|
|
20250217,124300,508620400,17270,17270,17270,17270,0
|
|
20250217,124200,508620400,17270,17250,17270,17240,221
|
|
20250217,124100,504806280,17260,17260,17260,17260,0
|
|
20250217,124000,504806280,17260,17260,17260,17260,0
|
|
20250217,123900,504806280,17260,17250,17260,17240,60
|
|
20250217,123800,503771300,17250,17250,17250,17250,0
|
|
20250217,123700,503771300,17250,17250,17250,17250,12
|
|
20250217,123600,503564300,17260,17270,17270,17260,24
|
|
20250217,123500,503149970,17270,17280,17280,17270,248
|
|
20250217,123400,498865190,17300,17300,17300,17300,14
|
|
20250217,123300,498622990,17300,17290,17300,17290,219
|
|
20250217,123200,494834840,17290,17290,17290,17290,50
|
|
20250217,123100,493970340,17290,17290,17290,17290,22
|
|
20250217,123000,493589960,17270,17270,17270,17270,63
|
|
20250217,122900,492501950,17290,17270,17290,17270,339
|
|
20250217,122800,486645220,17270,17270,17270,17270,0
|
|
20250217,122700,486645220,17270,17280,17280,17270,82
|
|
20250217,122600,485228300,17290,17280,17290,17280,211
|
|
20250217,122500,481580610,17280,17280,17280,17280,502
|
|
20250217,122400,472906050,17270,17260,17270,17250,206
|
|
20250217,122300,469351340,17230,17230,17230,17230,23
|
|
20250217,122200,468955050,17200,17200,17200,17200,0
|
|
20250217,122100,468955050,17200,17200,17200,17200,0
|
|
20250217,122000,468955050,17200,17200,17200,17200,25
|
|
20250217,121900,468525050,17210,17210,17210,17210,111
|
|
20250217,121800,466614740,17230,17240,17240,17230,50
|
|
20250217,121700,465753230,17240,17240,17240,17240,11
|
|
20250217,121600,465563590,17240,17250,17250,17240,589
|
|
20250217,121500,455408840,17270,17270,17270,17270,83
|
|
20250217,121400,453975430,17270,17270,17270,17270,0
|
|
20250217,121300,453975430,17270,17250,17270,17250,351
|
|
20250217,121200,447915760,17250,17260,17260,17250,4
|
|
20250217,121100,447846740,17250,17250,17250,17250,0
|
|
20250217,121000,447846740,17250,17260,17260,17250,33
|
|
20250217,120900,447277480,17260,17260,17260,17260,1
|
|
20250217,120800,447260220,17260,17250,17260,17250,25
|
|
20250217,120700,446828960,17240,17240,17240,17240,5
|
|
20250217,120600,446742760,17240,17240,17240,17240,20
|
|
20250217,120500,446397960,17240,17240,17240,17240,0
|
|
20250217,120400,446397960,17240,17240,17240,17240,100
|
|
20250217,120300,444673960,17240,17240,17240,17240,0
|
|
20250217,120200,444673960,17240,17240,17240,17240,75
|
|
20250217,120100,443380960,17240,17240,17240,17240,27
|
|
20250217,120000,442915480,17240,17240,17240,17240,5
|
|
20250217,115900,442829280,17240,17240,17240,17240,0
|
|
20250217,115800,442829280,17240,17240,17240,17240,8
|
|
20250217,115700,442691360,17240,17240,17240,17240,100
|
|
20250217,115600,440967360,17240,17240,17240,17240,0
|
|
20250217,115500,440967360,17240,17240,17240,17240,89
|
|
20250217,115400,439433000,17240,17240,17240,17240,0
|
|
20250217,115300,439433000,17240,17240,17240,17240,1
|
|
20250217,115200,439415760,17200,17200,17200,17200,0
|
|
20250217,115100,439415760,17200,17170,17200,17170,73
|
|
20250217,115000,438160580,17200,17200,17200,17200,1
|
|
20250217,114900,438143380,17210,17210,17210,17210,100
|
|
20250217,114800,436422380,17210,17210,17210,17210,0
|
|
20250217,114700,436422380,17210,17230,17230,17180,601
|
|
20250217,114600,426085370,17250,17260,17260,17250,45
|
|
20250217,114500,425309100,17260,17260,17260,17260,23
|
|
20250217,114400,424912120,17260,17260,17260,17260,0
|
|
20250217,114300,424912120,17260,17260,17260,17260,0
|
|
20250217,114200,424912120,17260,17260,17260,17260,0
|
|
20250217,114100,424912120,17260,17260,17260,17260,33
|
|
20250217,114000,424342540,17250,17230,17250,17230,330
|
|
20250217,113900,418652900,17230,17230,17230,17230,15
|
|
20250217,113800,418394450,17220,17220,17220,17220,10
|
|
20250217,113700,418222250,17220,17220,17220,17220,0
|
|
20250217,113600,418222250,17220,17240,17240,17220,30
|
|
20250217,113500,417705450,17240,17240,17240,17240,5
|
|
20250217,113400,417619250,17220,17210,17220,17210,18
|
|
20250217,113300,417309310,17220,17200,17220,17200,15
|
|
20250217,113200,417051270,17200,17210,17220,17200,209
|
|
20250217,113100,413456080,17210,17240,17240,17210,60
|
|
20250217,113000,412421980,17240,17240,17240,17240,1
|
|
20250217,112900,412404740,17240,17240,17240,17240,130
|
|
20250217,112800,410163540,17240,17240,17240,17240,55
|
|
20250217,112700,409215340,17200,17250,17250,17200,110
|
|
20250217,112600,407319960,17230,17210,17250,17200,349
|
|
20250217,112500,401302610,17220,17230,17230,17220,353
|
|
20250217,112400,395223650,17230,17220,17230,17220,200
|
|
20250217,112300,391779420,17220,17220,17220,17220,35
|
|
20250217,112200,391176720,17220,17210,17220,17210,8
|
|
20250217,112100,391039030,17200,17200,17200,17200,8
|
|
20250217,112000,390901430,17210,17200,17210,17200,133
|
|
20250217,111900,388613680,17200,17200,17200,17200,0
|
|
20250217,111800,388613680,17200,17200,17200,17200,0
|
|
20250217,111700,388613680,17200,17190,17200,17190,106
|
|
20250217,111600,386790520,17190,17190,17190,17190,3
|
|
20250217,111500,386738950,17180,17180,17180,17180,200
|
|
20250217,111400,383302950,17180,17150,17180,17150,330
|
|
20250217,111300,377634690,17160,17150,17160,17150,22
|
|
20250217,111200,377257380,17150,17150,17150,17150,61
|
|
20250217,111100,376211230,17150,17160,17160,17150,98
|
|
20250217,111000,374529580,17160,17160,17160,17160,0
|
|
20250217,110900,374529580,17160,17160,17170,17160,140
|
|
20250217,110800,372127080,17160,17160,17160,17160,0
|
|
20250217,110700,372127080,17160,17160,17160,17160,0
|
|
20250217,110600,372127080,17160,17160,17160,17160,77
|
|
20250217,110500,370805760,17180,17180,17180,17180,0
|
|
20250217,110400,370805760,17180,17180,17180,17180,18
|
|
20250217,110300,370496520,17180,17190,17190,17180,172
|
|
20250217,110200,367541460,17190,17160,17190,17160,24
|
|
20250217,110100,367129230,17160,17160,17160,17160,0
|
|
20250217,110000,367129230,17160,17160,17160,17160,0
|
|
20250217,105900,367129230,17160,17160,17160,17160,0
|
|
20250217,105800,367129230,17160,17150,17160,17150,398
|
|
20250217,105700,360302670,17150,17150,17150,17150,0
|
|
20250217,105600,360302670,17150,17150,17150,17150,0
|
|
20250217,105500,360302670,17150,17150,17150,17150,14
|
|
20250217,105400,360062570,17090,17090,17090,17090,0
|
|
20250217,105300,360062570,17090,17090,17090,17090,0
|
|
20250217,105200,360062570,17090,17090,17090,17090,0
|
|
20250217,105100,360062570,17090,17090,17090,17090,0
|
|
20250217,105000,360062570,17090,17090,17090,17090,0
|
|
20250217,104900,360062570,17090,17150,17150,17090,80
|
|
20250217,104800,358693330,17150,17150,17150,17150,0
|
|
20250217,104700,358693330,17150,17150,17150,17150,1
|
|
20250217,104600,358676180,17080,17080,17080,17080,10
|
|
20250217,104500,358505380,17150,17150,17150,17150,0
|
|
20250217,104400,358505380,17150,17150,17150,17150,0
|
|
20250217,104300,358505380,17150,17150,17150,17150,1
|
|
20250217,104200,358488230,17150,17080,17150,17080,11
|
|
20250217,104100,358300280,17080,17160,17160,17080,181
|
|
20250217,104000,355205230,17160,17160,17160,17160,0
|
|
20250217,103900,355205230,17160,17160,17160,17150,141
|
|
20250217,103800,352785890,17160,17160,17160,17160,111
|
|
20250217,103700,350881130,17160,17100,17160,17100,120
|
|
20250217,103600,348825530,17100,17100,17100,17100,113
|
|
20250217,103500,346893230,17100,17100,17100,17100,10
|
|
20250217,103400,346722230,17140,17160,17160,17140,245
|
|
20250217,103300,342521450,17160,17200,17220,17160,941
|
|
20250217,103200,326349520,17190,17190,17190,17190,912
|
|
20250217,103100,310672240,17180,17160,17180,17160,165
|
|
20250217,103000,307838530,17150,17150,17150,17150,0
|
|
20250217,102900,307838530,17150,17130,17150,17130,175
|
|
20250217,102800,304838820,17120,17120,17120,17120,2
|
|
20250217,102700,304804580,17100,17100,17100,17100,999
|
|
20250217,102600,287721680,17100,17040,17100,17040,848
|
|
20250217,102500,273254200,17050,17070,17070,17050,105
|
|
20250217,102400,271463180,17080,17110,17110,17080,1271
|
|
20250217,102300,249729990,17110,17110,17110,17110,205
|
|
20250217,102200,246222440,17110,17080,17110,17080,451
|
|
20250217,102100,238511040,17080,17080,17080,17080,2
|
|
20250217,102000,238476880,17080,17080,17080,17080,5
|
|
20250217,101900,238391480,17090,17100,17100,17090,2
|
|
20250217,101800,238357290,17090,17050,17090,17050,301
|
|
20250217,101700,233221620,17050,17050,17050,17050,0
|
|
20250217,101600,233221620,17050,17050,17050,17050,1
|
|
20250217,101500,233204570,16980,16980,16980,16980,0
|
|
20250217,101400,233204570,16980,16980,16980,16980,0
|
|
20250217,101300,233204570,16980,16980,16980,16980,10
|
|
20250217,101200,233034770,16990,17000,17000,16990,312
|
|
20250217,101100,227731910,17000,17060,17060,17000,2
|
|
20250217,101000,227697850,17060,17060,17060,17060,54
|
|
20250217,100900,226776610,17060,17050,17060,17050,11
|
|
20250217,100800,226588980,17060,17060,17060,17060,0
|
|
20250217,100700,226588980,17060,17060,17060,17060,4
|
|
20250217,100600,226520740,17060,17020,17060,17020,493
|
|
20250217,100500,218119430,17020,16990,17020,16990,259
|
|
20250217,100400,213718410,17000,17000,17000,17000,37
|
|
20250217,100300,213089410,17000,17000,17000,17000,0
|
|
20250217,100200,213089410,17000,17020,17020,17000,87
|
|
20250217,100100,211609300,17030,17040,17040,17030,2
|
|
20250217,100000,211575230,17040,17040,17040,17040,11
|
|
20250217,095900,211387790,17040,17040,17040,17040,0
|
|
20250217,095800,211387790,17040,17040,17040,17040,15
|
|
20250217,095700,211132190,17040,17040,17040,17040,10
|
|
20250217,095600,210961790,17020,17040,17040,17020,383
|
|
20250217,095500,204438530,17050,17060,17060,17040,112
|
|
20250217,095400,202527840,17040,17040,17040,17040,11
|
|
20250217,095300,202340400,17050,17040,17050,17040,222
|
|
20250217,095200,198556160,17020,17020,17020,17010,68
|
|
20250217,095100,197399340,17010,16970,17020,16960,31
|
|
20250217,095000,196873160,17020,17030,17030,17020,7
|
|
20250217,094900,196753970,17030,17010,17030,17000,222
|
|
20250217,094800,192975260,17010,17020,17030,17010,258
|
|
20250217,094700,188583830,17010,16990,17010,16990,73
|
|
20250217,094600,187343510,16920,16920,16980,16920,55
|
|
20250217,094500,186410510,16920,16870,16920,16870,70
|
|
20250217,094400,185229110,16910,16910,16920,16900,180
|
|
20250217,094300,182186750,16910,16920,16920,16910,14
|
|
20250217,094200,181949880,16920,16920,16920,16920,17
|
|
20250217,094100,181662240,16920,16920,16920,16920,50
|
|
20250217,094000,180816240,16870,16870,16870,16870,38
|
|
20250217,093900,180175180,16920,16920,16920,16920,0
|
|
20250217,093800,180175180,16920,16920,16920,16920,1
|
|
20250217,093700,180158260,16920,16920,16920,16920,9
|
|
20250217,093600,180005980,16920,16920,16920,16920,5
|
|
20250217,093500,179921380,16850,16850,16850,16850,20
|
|
20250217,093400,179584380,16850,16850,16850,16840,151
|
|
20250217,093300,177040040,16850,16850,16850,16850,10
|
|
20250217,093200,176871540,16850,16850,16850,16850,0
|
|
20250217,093100,176871540,16850,16850,16850,16850,1
|
|
20250217,093000,176854690,16850,16920,16920,16850,502
|
|
20250217,092900,168395920,16850,16850,16850,16850,0
|
|
20250217,092800,168395920,16850,16920,16920,16850,135
|
|
20250217,092700,166112420,16920,16840,16920,16840,166
|
|
20250217,092600,163313140,16830,16830,16830,16830,0
|
|
20250217,092500,163313140,16830,16830,16830,16830,0
|
|
20250217,092400,163313140,16830,16830,16830,16830,17
|
|
20250217,092300,163027030,16830,16830,16830,16830,12
|
|
20250217,092200,162825070,16890,16890,16890,16890,2
|
|
20250217,092100,162791290,16920,16820,16920,16810,13
|
|
20250217,092000,162572470,16800,16830,16830,16800,372
|
|
20250217,091900,156319420,16810,16810,16810,16810,0
|
|
20250217,091800,156319420,16810,16810,16810,16810,1
|
|
20250217,091700,156302610,16810,16820,16820,16810,145
|
|
20250217,091600,153865150,16810,16820,16820,16810,300
|
|
20250217,091500,148821650,16810,16810,16810,16810,124
|
|
20250217,091400,146737210,16810,16810,16810,16810,0
|
|
20250217,091300,146737210,16810,16820,16890,16800,1102
|
|
20250217,091200,128202940,16820,16820,16890,16820,159
|
|
20250217,091100,125526280,16820,16820,16820,16820,30
|
|
20250217,091000,125021680,16900,16880,16900,16880,347
|
|
20250217,090900,119158020,16790,16950,16960,16790,1057
|
|
20250217,090800,101284640,16980,16980,16980,16980,519
|
|
20250217,090700,92472020,16990,16970,17020,16930,476
|
|
20250217,090600,84388440,16970,17060,17060,16970,46
|
|
20250217,090500,83606920,17080,17000,17080,17000,21
|
|
20250217,090400,83249520,16970,16970,16980,16970,291
|
|
20250217,090300,78311100,16870,16670,16870,16660,760
|
|
20250217,090200,65564920,16660,16700,16700,16660,873
|
|
20250217,090100,51004730,16700,16980,16980,16700,1875
|
|
20250217,090000,19480740,16980,16980,16980,16910,1138
|