781 lines
41 KiB
CSV
781 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,215800,7480305700,63100,63100,63100,63100,866
|
|
20250217,215700,7480305700,63100,63100,63100,63100,0
|
|
20250217,215600,7480305700,63100,63100,63100,63100,0
|
|
20250217,215500,7480305700,63100,63100,63100,63100,0
|
|
20250217,215400,7480305700,63100,63100,63100,63100,0
|
|
20250217,215300,7480305700,63100,63100,63100,63100,0
|
|
20250217,215200,7480305700,63100,63100,63100,63100,0
|
|
20250217,215100,7480305700,63100,63100,63100,63100,0
|
|
20250217,215000,7480305700,63100,63100,63100,63100,0
|
|
20250217,214900,7480305700,63100,63100,63100,63100,0
|
|
20250217,214800,7480305700,63100,63100,63100,63100,0
|
|
20250217,214700,7480305700,63100,63100,63100,63100,0
|
|
20250217,214600,7480305700,63100,63100,63100,63100,0
|
|
20250217,214500,7480305700,63100,63100,63100,63100,0
|
|
20250217,214400,7480305700,63100,63100,63100,63100,0
|
|
20250217,214300,7480305700,63100,63100,63100,63100,0
|
|
20250217,214200,7480305700,63100,63100,63100,63100,0
|
|
20250217,214100,7480305700,63100,63100,63100,63100,0
|
|
20250217,214000,7480305700,63100,63100,63100,63100,0
|
|
20250217,213900,7480305700,63100,63100,63100,63100,0
|
|
20250217,213800,7480305700,63100,63100,63100,63100,0
|
|
20250217,213700,7480305700,63100,63100,63100,63100,0
|
|
20250217,213600,7480305700,63100,63100,63100,63100,0
|
|
20250217,213500,7480305700,63100,63100,63100,63100,0
|
|
20250217,213400,7480305700,63100,63100,63100,63100,0
|
|
20250217,213300,7480305700,63100,63100,63100,63100,0
|
|
20250217,213200,7480305700,63100,63100,63100,63100,0
|
|
20250217,213100,7480305700,63100,63100,63100,63100,0
|
|
20250217,213000,7480305700,63100,63100,63100,63100,0
|
|
20250217,212900,7480305700,63100,63100,63100,63100,0
|
|
20250217,212800,7480305700,63100,63100,63100,63100,866
|
|
20250217,212700,7480305700,63100,63100,63100,63100,0
|
|
20250217,212600,7480305700,63100,63100,63100,63100,0
|
|
20250217,212500,7480305700,63100,63100,63100,63100,0
|
|
20250217,212400,7480305700,63100,63100,63100,63100,0
|
|
20250217,212300,7480305700,63100,63100,63100,63100,0
|
|
20250217,212200,7480305700,63100,63100,63100,63100,0
|
|
20250217,212100,7480305700,63100,63100,63100,63100,0
|
|
20250217,212000,7480305700,63100,63100,63100,63100,0
|
|
20250217,211900,7480305700,63100,63100,63100,63100,0
|
|
20250217,211800,7480305700,63100,63100,63100,63100,0
|
|
20250217,211700,7480305700,63100,63100,63100,63100,0
|
|
20250217,211600,7480305700,63100,63100,63100,63100,0
|
|
20250217,211500,7480305700,63100,63100,63100,63100,0
|
|
20250217,211400,7480305700,63100,63100,63100,63100,0
|
|
20250217,211300,7480305700,63100,63100,63100,63100,0
|
|
20250217,211200,7480305700,63100,63100,63100,63100,0
|
|
20250217,211100,7480305700,63100,63100,63100,63100,0
|
|
20250217,211000,7480305700,63100,63100,63100,63100,0
|
|
20250217,210900,7480305700,63100,63100,63100,63100,0
|
|
20250217,210800,7480305700,63100,63100,63100,63100,0
|
|
20250217,210700,7480305700,63100,63100,63100,63100,0
|
|
20250217,210600,7480305700,63100,63100,63100,63100,0
|
|
20250217,210500,7480305700,63100,63100,63100,63100,0
|
|
20250217,210400,7480305700,63100,63100,63100,63100,0
|
|
20250217,210300,7480305700,63100,63100,63100,63100,0
|
|
20250217,210200,7480305700,63100,63100,63100,63100,0
|
|
20250217,210100,7480305700,63100,63100,63100,63100,0
|
|
20250217,210000,7480305700,63100,63100,63100,63100,0
|
|
20250217,205900,7480305700,63100,63100,63100,63100,0
|
|
20250217,205800,7480305700,63100,63100,63100,63100,866
|
|
20250217,205700,7480305700,63100,63100,63100,63100,0
|
|
20250217,205600,7480305700,63100,63100,63100,63100,0
|
|
20250217,205500,7480305700,63100,63100,63100,63100,0
|
|
20250217,205400,7480305700,63100,63100,63100,63100,0
|
|
20250217,205300,7480305700,63100,63100,63100,63100,0
|
|
20250217,205200,7480305700,63100,63100,63100,63100,0
|
|
20250217,205100,7480305700,63100,63100,63100,63100,0
|
|
20250217,205000,7480305700,63100,63100,63100,63100,0
|
|
20250217,204900,7480305700,63100,63100,63100,63100,0
|
|
20250217,204800,7480305700,63100,63100,63100,63100,0
|
|
20250217,204700,7480305700,63100,63100,63100,63100,0
|
|
20250217,204600,7480305700,63100,63100,63100,63100,0
|
|
20250217,204500,7480305700,63100,63100,63100,63100,0
|
|
20250217,204400,7480305700,63100,63100,63100,63100,0
|
|
20250217,204300,7480305700,63100,63100,63100,63100,0
|
|
20250217,204200,7480305700,63100,63100,63100,63100,0
|
|
20250217,204100,7480305700,63100,63100,63100,63100,0
|
|
20250217,204000,7480305700,63100,63100,63100,63100,0
|
|
20250217,203900,7480305700,63100,63100,63100,63100,0
|
|
20250217,203800,7480305700,63100,63100,63100,63100,0
|
|
20250217,203700,7480305700,63100,63100,63100,63100,0
|
|
20250217,203600,7480305700,63100,63100,63100,63100,0
|
|
20250217,203500,7480305700,63100,63100,63100,63100,0
|
|
20250217,203400,7480305700,63100,63100,63100,63100,0
|
|
20250217,203300,7480305700,63100,63100,63100,63100,0
|
|
20250217,203200,7480305700,63100,63100,63100,63100,0
|
|
20250217,203100,7480305700,63100,63100,63100,63100,0
|
|
20250217,203000,7480305700,63100,63100,63100,63100,0
|
|
20250217,202900,7480305700,63100,63100,63100,63100,0
|
|
20250217,202800,7480305700,63100,63100,63100,63100,866
|
|
20250217,202700,7480305700,63100,63100,63100,63100,0
|
|
20250217,202600,7480305700,63100,63100,63100,63100,0
|
|
20250217,202500,7480305700,63100,63100,63100,63100,0
|
|
20250217,202400,7480305700,63100,63100,63100,63100,0
|
|
20250217,202300,7480305700,63100,63100,63100,63100,0
|
|
20250217,202200,7480305700,63100,63100,63100,63100,0
|
|
20250217,202100,7480305700,63100,63100,63100,63100,0
|
|
20250217,202000,7480305700,63100,63100,63100,63100,0
|
|
20250217,201900,7480305700,63100,63100,63100,63100,0
|
|
20250217,201800,7480305700,63100,63100,63100,63100,0
|
|
20250217,201700,7480305700,63100,63100,63100,63100,0
|
|
20250217,201600,7480305700,63100,63100,63100,63100,0
|
|
20250217,201500,7480305700,63100,63100,63100,63100,0
|
|
20250217,201400,7480305700,63100,63100,63100,63100,0
|
|
20250217,201300,7480305700,63100,63100,63100,63100,0
|
|
20250217,201200,7480305700,63100,63100,63100,63100,0
|
|
20250217,201100,7480305700,63100,63100,63100,63100,0
|
|
20250217,201000,7480305700,63100,63100,63100,63100,0
|
|
20250217,200900,7480305700,63100,63100,63100,63100,0
|
|
20250217,200800,7480305700,63100,63100,63100,63100,0
|
|
20250217,200700,7480305700,63100,63100,63100,63100,0
|
|
20250217,200600,7480305700,63100,63100,63100,63100,0
|
|
20250217,200500,7480305700,63100,63100,63100,63100,0
|
|
20250217,200400,7480305700,63100,63100,63100,63100,0
|
|
20250217,200300,7480305700,63100,63100,63100,63100,0
|
|
20250217,200200,7480305700,63100,63100,63100,63100,0
|
|
20250217,200100,7480305700,63100,63100,63100,63100,0
|
|
20250217,200000,7480305700,63100,63100,63100,63100,0
|
|
20250217,195900,7480305700,63100,63100,63100,63100,0
|
|
20250217,195800,7480305700,63100,63100,63100,63100,866
|
|
20250217,195700,7480305700,63100,63100,63100,63100,0
|
|
20250217,195600,7480305700,63100,63100,63100,63100,0
|
|
20250217,195500,7480305700,63100,63100,63100,63100,0
|
|
20250217,195400,7480305700,63100,63100,63100,63100,0
|
|
20250217,195300,7480305700,63100,63100,63100,63100,0
|
|
20250217,195200,7480305700,63100,63100,63100,63100,0
|
|
20250217,195100,7480305700,63100,63100,63100,63100,0
|
|
20250217,195000,7480305700,63100,63100,63100,63100,0
|
|
20250217,194900,7480305700,63100,63100,63100,63100,0
|
|
20250217,194800,7480305700,63100,63100,63100,63100,0
|
|
20250217,194700,7480305700,63100,63100,63100,63100,0
|
|
20250217,194600,7480305700,63100,63100,63100,63100,0
|
|
20250217,194500,7480305700,63100,63100,63100,63100,0
|
|
20250217,194400,7480305700,63100,63100,63100,63100,0
|
|
20250217,194300,7480305700,63100,63100,63100,63100,0
|
|
20250217,194200,7480305700,63100,63100,63100,63100,0
|
|
20250217,194100,7480305700,63100,63100,63100,63100,0
|
|
20250217,194000,7480305700,63100,63100,63100,63100,0
|
|
20250217,193900,7480305700,63100,63100,63100,63100,0
|
|
20250217,193800,7480305700,63100,63100,63100,63100,0
|
|
20250217,193700,7480305700,63100,63100,63100,63100,0
|
|
20250217,193600,7480305700,63100,63100,63100,63100,0
|
|
20250217,193500,7480305700,63100,63100,63100,63100,0
|
|
20250217,193400,7480305700,63100,63100,63100,63100,0
|
|
20250217,193300,7480305700,63100,63100,63100,63100,0
|
|
20250217,193200,7480305700,63100,63100,63100,63100,0
|
|
20250217,193100,7480305700,63100,63100,63100,63100,0
|
|
20250217,193000,7480305700,63100,63100,63100,63100,0
|
|
20250217,192900,7480305700,63100,63100,63100,63100,0
|
|
20250217,192800,7480305700,63100,63100,63100,63100,866
|
|
20250217,192700,7480305700,63100,63100,63100,63100,0
|
|
20250217,192600,7480305700,63100,63100,63100,63100,0
|
|
20250217,192500,7480305700,63100,63100,63100,63100,0
|
|
20250217,192400,7480305700,63100,63100,63100,63100,0
|
|
20250217,192300,7480305700,63100,63100,63100,63100,0
|
|
20250217,192200,7480305700,63100,63100,63100,63100,0
|
|
20250217,192100,7480305700,63100,63100,63100,63100,0
|
|
20250217,192000,7480305700,63100,63100,63100,63100,0
|
|
20250217,191900,7480305700,63100,63100,63100,63100,0
|
|
20250217,191800,7480305700,63100,63100,63100,63100,0
|
|
20250217,191700,7480305700,63100,63100,63100,63100,0
|
|
20250217,191600,7480305700,63100,63100,63100,63100,0
|
|
20250217,191500,7480305700,63100,63100,63100,63100,0
|
|
20250217,191400,7480305700,63100,63100,63100,63100,0
|
|
20250217,191300,7480305700,63100,63100,63100,63100,0
|
|
20250217,191200,7480305700,63100,63100,63100,63100,0
|
|
20250217,191100,7480305700,63100,63100,63100,63100,0
|
|
20250217,191000,7480305700,63100,63100,63100,63100,0
|
|
20250217,190900,7480305700,63100,63100,63100,63100,0
|
|
20250217,190800,7480305700,63100,63100,63100,63100,0
|
|
20250217,190700,7480305700,63100,63100,63100,63100,0
|
|
20250217,190600,7480305700,63100,63100,63100,63100,0
|
|
20250217,190500,7480305700,63100,63100,63100,63100,0
|
|
20250217,190400,7480305700,63100,63100,63100,63100,0
|
|
20250217,190300,7480305700,63100,63100,63100,63100,0
|
|
20250217,190200,7480305700,63100,63100,63100,63100,0
|
|
20250217,190100,7480305700,63100,63100,63100,63100,0
|
|
20250217,190000,7480305700,63100,63100,63100,63100,0
|
|
20250217,185900,7480305700,63100,63100,63100,63100,0
|
|
20250217,185800,7480305700,63100,63100,63100,63100,866
|
|
20250217,185700,7480305700,63100,63100,63100,63100,0
|
|
20250217,185600,7480305700,63100,63100,63100,63100,0
|
|
20250217,185500,7480305700,63100,63100,63100,63100,0
|
|
20250217,185400,7480305700,63100,63100,63100,63100,0
|
|
20250217,185300,7480305700,63100,63100,63100,63100,0
|
|
20250217,185200,7480305700,63100,63100,63100,63100,0
|
|
20250217,185100,7480305700,63100,63100,63100,63100,0
|
|
20250217,185000,7480305700,63100,63100,63100,63100,0
|
|
20250217,184900,7480305700,63100,63100,63100,63100,0
|
|
20250217,184800,7480305700,63100,63100,63100,63100,0
|
|
20250217,184700,7480305700,63100,63100,63100,63100,0
|
|
20250217,184600,7480305700,63100,63100,63100,63100,0
|
|
20250217,184500,7480305700,63100,63100,63100,63100,0
|
|
20250217,184400,7480305700,63100,63100,63100,63100,0
|
|
20250217,184300,7480305700,63100,63100,63100,63100,0
|
|
20250217,184200,7480305700,63100,63100,63100,63100,0
|
|
20250217,184100,7480305700,63100,63100,63100,63100,0
|
|
20250217,184000,7480305700,63100,63100,63100,63100,0
|
|
20250217,183900,7480305700,63100,63100,63100,63100,0
|
|
20250217,183800,7480305700,63100,63100,63100,63100,0
|
|
20250217,183700,7480305700,63100,63100,63100,63100,0
|
|
20250217,183600,7480305700,63100,63100,63100,63100,0
|
|
20250217,183500,7480305700,63100,63100,63100,63100,0
|
|
20250217,183400,7480305700,63100,63100,63100,63100,0
|
|
20250217,183300,7480305700,63100,63100,63100,63100,0
|
|
20250217,183200,7480305700,63100,63100,63100,63100,0
|
|
20250217,183100,7480305700,63100,63100,63100,63100,0
|
|
20250217,183000,7480305700,63100,63100,63100,63100,0
|
|
20250217,182900,7480305700,63100,63100,63100,63100,0
|
|
20250217,182800,7480305700,63100,63100,63100,63100,866
|
|
20250217,182700,7480305700,63100,63100,63100,63100,0
|
|
20250217,182600,7480305700,63100,63100,63100,63100,0
|
|
20250217,182500,7480305700,63100,63100,63100,63100,0
|
|
20250217,182400,7480305700,63100,63100,63100,63100,0
|
|
20250217,182300,7480305700,63100,63100,63100,63100,0
|
|
20250217,182200,7480305700,63100,63100,63100,63100,0
|
|
20250217,182100,7480305700,63100,63100,63100,63100,0
|
|
20250217,182000,7480305700,63100,63100,63100,63100,0
|
|
20250217,181900,7480305700,63100,63100,63100,63100,0
|
|
20250217,181800,7480305700,63100,63100,63100,63100,0
|
|
20250217,181700,7480305700,63100,63100,63100,63100,0
|
|
20250217,181600,7480305700,63100,63100,63100,63100,0
|
|
20250217,181500,7480305700,63100,63100,63100,63100,0
|
|
20250217,181400,7480305700,63100,63100,63100,63100,0
|
|
20250217,181300,7480305700,63100,63100,63100,63100,0
|
|
20250217,181200,7480305700,63100,63100,63100,63100,0
|
|
20250217,181100,7480305700,63100,63100,63100,63100,0
|
|
20250217,181000,7480305700,63100,63100,63100,63100,0
|
|
20250217,180900,7480305700,63100,63100,63100,63100,0
|
|
20250217,180800,7480305700,63100,63100,63100,63100,0
|
|
20250217,180700,7480305700,63100,63100,63100,63100,0
|
|
20250217,180600,7480305700,63100,63100,63100,63100,0
|
|
20250217,180500,7480305700,63100,63100,63100,63100,0
|
|
20250217,180400,7480305700,63100,63100,63100,63100,0
|
|
20250217,180300,7480305700,63100,63100,63100,63100,0
|
|
20250217,180200,7480305700,63100,63100,63100,63100,0
|
|
20250217,180100,7480305700,63100,63100,63100,63100,0
|
|
20250217,180000,7480305700,63100,63100,63100,63100,0
|
|
20250217,175900,7480305700,63100,63100,63100,63100,0
|
|
20250217,175800,7480305700,63100,63100,63100,63100,866
|
|
20250217,175700,7480305700,63100,63100,63100,63100,0
|
|
20250217,175600,7480305700,63100,63100,63100,63100,0
|
|
20250217,175500,7480305700,63100,63100,63100,63100,0
|
|
20250217,175400,7480305700,63100,63100,63100,63100,0
|
|
20250217,175300,7480305700,63100,63100,63100,63100,0
|
|
20250217,175200,7480305700,63100,63100,63100,63100,0
|
|
20250217,175100,7480305700,63100,63100,63100,63100,0
|
|
20250217,175000,7480305700,63100,63100,63100,63100,0
|
|
20250217,174900,7480305700,63100,63100,63100,63100,0
|
|
20250217,174800,7480305700,63100,63100,63100,63100,0
|
|
20250217,174700,7480305700,63100,63100,63100,63100,0
|
|
20250217,174600,7480305700,63100,63100,63100,63100,0
|
|
20250217,174500,7480305700,63100,63100,63100,63100,0
|
|
20250217,174400,7480305700,63100,63100,63100,63100,0
|
|
20250217,174300,7480305700,63100,63100,63100,63100,0
|
|
20250217,174200,7480305700,63100,63100,63100,63100,0
|
|
20250217,174100,7480305700,63100,63100,63100,63100,0
|
|
20250217,174000,7480305700,63100,63100,63100,63100,0
|
|
20250217,173900,7480305700,63100,63100,63100,63100,0
|
|
20250217,173800,7480305700,63100,63100,63100,63100,0
|
|
20250217,173700,7480305700,63100,63100,63100,63100,0
|
|
20250217,173600,7480305700,63100,63100,63100,63100,0
|
|
20250217,173500,7480305700,63100,63100,63100,63100,0
|
|
20250217,173400,7480305700,63100,63100,63100,63100,0
|
|
20250217,173300,7480305700,63100,63100,63100,63100,0
|
|
20250217,173200,7480305700,63100,63100,63100,63100,0
|
|
20250217,173100,7480305700,63100,63100,63100,63100,0
|
|
20250217,173000,7480305700,63100,63100,63100,63100,0
|
|
20250217,172900,7480305700,63100,63100,63100,63100,0
|
|
20250217,172800,7480305700,63100,63100,63100,63100,866
|
|
20250217,172700,7480305700,63100,63100,63100,63100,0
|
|
20250217,172600,7480305700,63100,63100,63100,63100,0
|
|
20250217,172500,7480305700,63100,63100,63100,63100,0
|
|
20250217,172400,7480305700,63100,63100,63100,63100,0
|
|
20250217,172300,7480305700,63100,63100,63100,63100,0
|
|
20250217,172200,7480305700,63100,63100,63100,63100,0
|
|
20250217,172100,7480305700,63100,63100,63100,63100,0
|
|
20250217,172000,7480305700,63100,63100,63100,63100,0
|
|
20250217,171900,7480305700,63100,63100,63100,63100,0
|
|
20250217,171800,7480305700,63100,63100,63100,63100,0
|
|
20250217,171700,7480305700,63100,63100,63100,63100,0
|
|
20250217,171600,7480305700,63100,63100,63100,63100,0
|
|
20250217,171500,7480305700,63100,63100,63100,63100,0
|
|
20250217,171400,7480305700,63100,63100,63100,63100,0
|
|
20250217,171300,7480305700,63100,63100,63100,63100,0
|
|
20250217,171200,7480305700,63100,63100,63100,63100,0
|
|
20250217,171100,7480305700,63100,63100,63100,63100,0
|
|
20250217,171000,7480305700,63100,63100,63100,63100,0
|
|
20250217,170900,7480305700,63100,63100,63100,63100,0
|
|
20250217,170800,7480305700,63100,63100,63100,63100,0
|
|
20250217,170700,7480305700,63100,63100,63100,63100,0
|
|
20250217,170600,7480305700,63100,63100,63100,63100,0
|
|
20250217,170500,7480305700,63100,63100,63100,63100,0
|
|
20250217,170400,7480305700,63100,63100,63100,63100,0
|
|
20250217,170300,7480305700,63100,63100,63100,63100,0
|
|
20250217,170200,7480305700,63100,63100,63100,63100,0
|
|
20250217,170100,7480305700,63100,63100,63100,63100,0
|
|
20250217,170000,7480305700,63100,63100,63100,63100,0
|
|
20250217,165900,7480305700,63100,63100,63100,63100,0
|
|
20250217,165800,7480305700,63100,63100,63100,63100,866
|
|
20250217,165700,7480305700,63100,63100,63100,63100,0
|
|
20250217,165600,7480305700,63100,63100,63100,63100,0
|
|
20250217,165500,7480305700,63100,63100,63100,63100,0
|
|
20250217,165400,7480305700,63100,63100,63100,63100,0
|
|
20250217,165300,7480305700,63100,63100,63100,63100,0
|
|
20250217,165200,7480305700,63100,63100,63100,63100,0
|
|
20250217,165100,7480305700,63100,63100,63100,63100,0
|
|
20250217,165000,7480305700,63100,63100,63100,63100,0
|
|
20250217,164900,7480305700,63100,63100,63100,63100,0
|
|
20250217,164800,7480305700,63100,63100,63100,63100,0
|
|
20250217,164700,7480305700,63100,63100,63100,63100,0
|
|
20250217,164600,7480305700,63100,63100,63100,63100,0
|
|
20250217,164500,7480305700,63100,63100,63100,63100,0
|
|
20250217,164400,7480305700,63100,63100,63100,63100,0
|
|
20250217,164300,7480305700,63100,63100,63100,63100,0
|
|
20250217,164200,7480305700,63100,63100,63100,63100,0
|
|
20250217,164100,7480305700,63100,63100,63100,63100,0
|
|
20250217,164000,7480305700,63100,63100,63100,63100,0
|
|
20250217,163900,7480305700,63100,63100,63100,63100,0
|
|
20250217,163800,7480305700,63100,63100,63100,63100,0
|
|
20250217,163700,7480305700,63100,63100,63100,63100,0
|
|
20250217,163600,7480305700,63100,63100,63100,63100,0
|
|
20250217,163500,7480305700,63100,63100,63100,63100,0
|
|
20250217,163400,7480305700,63100,63100,63100,63100,0
|
|
20250217,163300,7480305700,63100,63100,63100,63100,0
|
|
20250217,163200,7480305700,63100,63100,63100,63100,0
|
|
20250217,163100,7480305700,63100,63100,63100,63100,0
|
|
20250217,163000,7480305700,63100,63100,63100,63100,0
|
|
20250217,162900,7480305700,63100,63100,63100,63100,0
|
|
20250217,162800,7480305700,63100,63100,63100,63100,866
|
|
20250217,162700,7480305700,63100,63100,63100,63100,0
|
|
20250217,162600,7480305700,63100,63100,63100,63100,0
|
|
20250217,162500,7480305700,63100,63100,63100,63100,0
|
|
20250217,162400,7480305700,63100,63100,63100,63100,0
|
|
20250217,162300,7480305700,63100,63100,63100,63100,0
|
|
20250217,162200,7480305700,63100,63100,63100,63100,0
|
|
20250217,162100,7480305700,63100,63100,63100,63100,0
|
|
20250217,162000,7480305700,63100,63100,63100,63100,0
|
|
20250217,161900,7480305700,63100,63100,63100,63100,0
|
|
20250217,161800,7480305700,63100,63100,63100,63100,0
|
|
20250217,161700,7480305700,63100,63100,63100,63100,0
|
|
20250217,161600,7480305700,63100,63100,63100,63100,0
|
|
20250217,161500,7480305700,63100,63100,63100,63100,0
|
|
20250217,161400,7480305700,63100,63100,63100,63100,0
|
|
20250217,161300,7480305700,63100,63100,63100,63100,0
|
|
20250217,161200,7480305700,63100,63100,63100,63100,0
|
|
20250217,161100,7480305700,63100,63100,63100,63100,0
|
|
20250217,161000,7480305700,63100,63100,63100,63100,0
|
|
20250217,160900,7480305700,63100,63100,63100,63100,0
|
|
20250217,160800,7480305700,63100,63100,63100,63100,0
|
|
20250217,160700,7480305700,63100,63100,63100,63100,0
|
|
20250217,160600,7480305700,63100,63100,63100,63100,0
|
|
20250217,160500,7480305700,63100,63100,63100,63100,0
|
|
20250217,160400,7480305700,63100,63100,63100,63100,0
|
|
20250217,160300,7480305700,63100,63100,63100,63100,0
|
|
20250217,160200,7480305700,63100,63100,63100,63100,0
|
|
20250217,160100,7480305700,63100,63100,63100,63100,0
|
|
20250217,160000,7480305700,63100,63100,63100,63100,0
|
|
20250217,155900,7480305700,63100,63100,63100,63100,0
|
|
20250217,155800,7480305700,63100,63100,63100,63100,866
|
|
20250217,155700,7480305700,63100,63100,63100,63100,0
|
|
20250217,155600,7480305700,63100,63100,63100,63100,0
|
|
20250217,155500,7480305700,63100,63100,63100,63100,0
|
|
20250217,155400,7480305700,63100,63100,63100,63100,0
|
|
20250217,155300,7480305700,63100,63100,63100,63100,0
|
|
20250217,155200,7480305700,63100,63100,63100,63100,0
|
|
20250217,155100,7480305700,63100,63100,63100,63100,0
|
|
20250217,155000,7480305700,63100,63100,63100,63100,0
|
|
20250217,154900,7480305700,63100,63100,63100,63100,0
|
|
20250217,154800,7480305700,63100,63100,63100,63100,0
|
|
20250217,154700,7480305700,63100,63100,63100,63100,0
|
|
20250217,154600,7480305700,63100,63100,63100,63100,0
|
|
20250217,154500,7480305700,63100,63100,63100,63100,0
|
|
20250217,154400,7480305700,63100,63100,63100,63100,0
|
|
20250217,154300,7480305700,63100,63100,63100,63100,0
|
|
20250217,154200,7480305700,63100,63100,63100,63100,0
|
|
20250217,154100,7480305700,63100,63100,63100,63100,0
|
|
20250217,154000,7480305700,63100,63100,63100,63100,0
|
|
20250217,153900,7480305700,63100,63100,63100,63100,0
|
|
20250217,153800,7480305700,63100,63100,63100,63100,0
|
|
20250217,153700,7480305700,63100,63100,63100,63100,0
|
|
20250217,153600,7480305700,63100,63100,63100,63100,0
|
|
20250217,153500,7480305700,63100,63100,63100,63100,0
|
|
20250217,153400,7480305700,63100,63100,63100,63100,0
|
|
20250217,153300,7480305700,63100,63100,63100,63100,0
|
|
20250217,153200,7480305700,63100,63100,63100,63100,0
|
|
20250217,153100,7480305700,63100,63100,63100,63100,0
|
|
20250217,153000,7480305700,63100,63100,63100,63100,866
|
|
20250217,152900,7425661100,63200,63200,63200,63200,0
|
|
20250217,152800,7425661100,63200,63200,63200,63200,0
|
|
20250217,152700,7425661100,63200,63200,63200,63200,0
|
|
20250217,152600,7425661100,63200,63200,63200,63200,0
|
|
20250217,152500,7425661100,63200,63200,63200,63200,0
|
|
20250217,152400,7425661100,63200,63200,63200,63200,0
|
|
20250217,152300,7425661100,63200,63200,63200,63200,0
|
|
20250217,152200,7425661100,63200,63200,63200,63200,0
|
|
20250217,152100,7425661100,63200,63200,63200,63200,0
|
|
20250217,152000,7425661100,63200,63200,63200,63200,0
|
|
20250217,151900,7425661100,63200,63200,63200,63100,252
|
|
20250217,151800,7409743600,63200,63200,63200,63100,163
|
|
20250217,151700,7399444000,63200,63100,63200,63100,255
|
|
20250217,151600,7383350700,63100,63100,63100,63000,665
|
|
20250217,151500,7341431700,63100,63100,63100,63000,119
|
|
20250217,151400,7333927100,63000,63000,63100,62900,177
|
|
20250217,151300,7322773200,63000,63100,63100,63000,195
|
|
20250217,151200,7310486200,63100,63100,63100,63000,143
|
|
20250217,151100,7301475200,63100,63100,63100,63000,60
|
|
20250217,151000,7297690300,63100,63200,63300,62900,692
|
|
20250217,150900,7254056500,63200,63200,63200,63100,73
|
|
20250217,150800,7249446700,63200,63000,63200,63000,387
|
|
20250217,150700,7225019500,63100,63100,63100,63000,70
|
|
20250217,150600,7220603800,63100,63000,63100,63000,75
|
|
20250217,150500,7215875700,63100,63000,63100,63000,46
|
|
20250217,150400,7212974200,63000,63000,63100,63000,102
|
|
20250217,150300,7206547100,63000,63000,63100,62900,115
|
|
20250217,150200,7199298800,63000,63000,63000,62900,117
|
|
20250217,150100,7191928900,62900,63000,63100,62900,213
|
|
20250217,150000,7178511400,63000,63100,63100,63000,231
|
|
20250217,145900,7163953700,63100,63000,63100,63000,51
|
|
20250217,145800,7160737800,63000,63200,63200,63000,81
|
|
20250217,145700,7155622900,63200,63200,63200,63100,75
|
|
20250217,145600,7150884000,63100,63200,63200,63100,85
|
|
20250217,145500,7145514700,63100,63200,63200,63100,115
|
|
20250217,145400,7138252700,63200,63200,63200,63100,69
|
|
20250217,145300,7133894100,63300,63200,63300,63100,128
|
|
20250217,145200,7125811500,63200,63200,63400,63200,816
|
|
20250217,145100,7074213500,63300,63400,63400,63300,71
|
|
20250217,145000,7069716200,63400,63400,63400,63300,49
|
|
20250217,144900,7066610700,63400,63500,63500,63200,228
|
|
20250217,144800,7052156600,63500,63400,63500,63400,171
|
|
20250217,144700,7041305700,63300,63100,63300,63100,462
|
|
20250217,144600,7012106000,63200,63100,63200,63100,64
|
|
20250217,144500,7008063100,63100,63100,63200,63100,68
|
|
20250217,144400,7003768200,63200,63200,63200,63100,50
|
|
20250217,144300,7000609300,63200,63200,63200,63100,40
|
|
20250217,144200,6998083300,63100,63200,63200,63000,101
|
|
20250217,144100,6991709700,63200,63100,63200,62900,64
|
|
20250217,144000,6987675100,63000,63000,63200,63000,54
|
|
20250217,143900,6984268900,63100,63100,63200,63000,361
|
|
20250217,143800,6961519900,63100,63000,63100,63000,92
|
|
20250217,143700,6955718200,63100,63100,63100,63000,48
|
|
20250217,143600,6952689600,63100,63200,63200,63100,21
|
|
20250217,143500,6951364100,63200,63300,63300,63100,644
|
|
20250217,143400,6910663600,63200,63300,63400,63200,71
|
|
20250217,143300,6906170200,63200,63300,63300,63200,88
|
|
20250217,143200,6900603300,63400,63500,63600,63100,1076
|
|
20250217,143100,6832285200,63600,63100,63600,63100,1248
|
|
20250217,143000,6753157100,63200,63300,63300,63100,108
|
|
20250217,142900,6746337000,63300,63200,63300,63100,77
|
|
20250217,142800,6741469000,63200,63200,63300,63100,153
|
|
20250217,142700,6731802200,63200,63200,63300,63200,72
|
|
20250217,142600,6727249500,63200,63300,63300,63200,80
|
|
20250217,142500,6722186800,63100,63100,63200,63000,358
|
|
20250217,142400,6699613700,63200,63100,63200,63100,117
|
|
20250217,142300,6692221500,63200,63200,63200,63100,177
|
|
20250217,142200,6681036200,63200,63100,63200,63100,69
|
|
20250217,142100,6676680200,63100,63200,63200,63000,213
|
|
20250217,142000,6663237200,63200,63200,63200,63000,464
|
|
20250217,141900,6633964100,63200,63200,63200,63000,123
|
|
20250217,141800,6626198700,63200,63000,63200,63000,375
|
|
20250217,141700,6602549600,63000,62800,63100,62800,99
|
|
20250217,141600,6596312600,63000,63000,63000,62800,196
|
|
20250217,141500,6583967600,63000,63000,63000,62800,200
|
|
20250217,141400,6571388400,63000,62900,63000,62900,110
|
|
20250217,141300,6564461600,62900,63000,63000,62900,68
|
|
20250217,141200,6560181600,63000,62900,63000,62800,256
|
|
20250217,141100,6544080200,62900,62900,62900,62800,104
|
|
20250217,141000,6537539700,62900,62800,62900,62800,290
|
|
20250217,140900,6519321100,62900,62900,62900,62800,76
|
|
20250217,140800,6514541900,62900,62900,62900,62800,70
|
|
20250217,140700,6510141000,62900,62900,62900,62700,113
|
|
20250217,140600,6503039500,62900,62900,62900,62800,108
|
|
20250217,140500,6496248500,62900,62900,63000,62700,167
|
|
20250217,140400,6485756700,62900,62900,62900,62700,86
|
|
20250217,140300,6480348900,62900,62800,62900,62800,87
|
|
20250217,140200,6474877900,62900,62900,62900,62700,77
|
|
20250217,140100,6470037600,62900,62900,62900,62600,107
|
|
20250217,140000,6463326600,62900,62700,62900,62700,396
|
|
20250217,135900,6438486600,62800,62800,62800,62800,295
|
|
20250217,135800,6419960600,62800,63000,63000,62700,133
|
|
20250217,135700,6411592200,63000,63000,63000,62900,99
|
|
20250217,135600,6405356500,63000,62800,63000,62700,80
|
|
20250217,135500,6400330400,62900,63000,63000,62700,366
|
|
20250217,135400,6377347600,63000,62900,63000,62900,57
|
|
20250217,135300,6373759000,62900,63000,63000,62800,131
|
|
20250217,135200,6365523100,62800,62900,63000,62800,126
|
|
20250217,135100,6357598100,62900,62800,63000,62800,70
|
|
20250217,135000,6353192000,62800,62800,62900,62700,350
|
|
20250217,134900,6331232600,62800,62700,62800,62700,253
|
|
20250217,134800,6315346900,62800,62900,63000,62800,193
|
|
20250217,134700,6303217200,62900,62900,63000,62900,57
|
|
20250217,134600,6299631500,62900,63000,63000,62700,142
|
|
20250217,134500,6290705200,63000,62900,63000,62700,386
|
|
20250217,134400,6266475300,63000,62800,63100,62700,1209
|
|
20250217,134300,6190434000,62800,62600,62800,62600,128
|
|
20250217,134200,6182409400,62500,62500,62700,62500,361
|
|
20250217,134100,6159830200,62500,62600,62700,62500,121
|
|
20250217,134000,6152258700,62300,62500,62700,62300,375
|
|
20250217,133900,6128863400,62700,62200,62800,62200,855
|
|
20250217,133800,6075327900,62500,62300,62500,62300,154
|
|
20250217,133700,6065717500,62200,62300,62300,62100,87
|
|
20250217,133600,6060301300,62300,62300,62400,62300,78
|
|
20250217,133500,6055441000,62200,62200,62300,62100,269
|
|
20250217,133400,6038729000,62300,62300,62300,62100,105
|
|
20250217,133300,6032191300,62300,62300,62400,62300,75
|
|
20250217,133200,6027515200,62300,62300,62300,62100,54
|
|
20250217,133100,6024155900,62300,62400,62400,62100,52
|
|
20250217,133000,6020917900,62400,62500,62500,62100,358
|
|
20250217,132900,5998631400,62500,62400,62500,62400,92
|
|
20250217,132800,5992888500,62400,62400,62500,62400,161
|
|
20250217,132700,5982840000,62500,62200,62500,62200,144
|
|
20250217,132600,5973863900,62200,62200,62200,62100,78
|
|
20250217,132500,5969013500,62200,62300,62300,62100,148
|
|
20250217,132400,5959814400,62300,62300,62300,62200,119
|
|
20250217,132300,5952402900,62300,62500,62500,62300,308
|
|
20250217,132200,5933202400,62500,62400,62500,62200,393
|
|
20250217,132100,5908653200,62400,62100,62400,62100,120
|
|
20250217,132000,5901182900,62200,62300,62300,62000,183
|
|
20250217,131900,5889818500,62200,62400,62400,62200,112
|
|
20250217,131800,5882849300,62400,62300,62400,62200,113
|
|
20250217,131700,5875810600,62300,62500,62500,62100,67
|
|
20250217,131600,5871634700,62400,62100,62400,62100,60
|
|
20250217,131500,5867897500,62400,62400,62500,62000,243
|
|
20250217,131400,5852778900,62400,62200,62500,62200,92
|
|
20250217,131300,5847038300,62400,62500,62500,62200,112
|
|
20250217,131200,5840042600,62400,62500,62500,62400,54
|
|
20250217,131100,5836670700,62500,62400,62500,62300,92
|
|
20250217,131000,5830928200,62300,62500,62700,62300,192
|
|
20250217,130900,5818945100,62500,61900,63000,61900,1655
|
|
20250217,130800,5715522900,61900,62000,62100,61900,103
|
|
20250217,130700,5709136700,62000,61900,62100,61900,44
|
|
20250217,130600,5706408300,62100,62100,62100,61900,27
|
|
20250217,130500,5704734200,62100,61700,62100,61700,158
|
|
20250217,130400,5694981200,62100,61700,62100,61500,526
|
|
20250217,130300,5662404000,61700,61700,61700,61600,115
|
|
20250217,130200,5655313800,61700,61300,61700,61300,115
|
|
20250217,130100,5648232900,61300,61300,61500,61200,220
|
|
20250217,130000,5634725200,61200,61300,61300,61200,224
|
|
20250217,125900,5621012500,61300,61300,61400,61300,54
|
|
20250217,125800,5617702200,61400,61200,61400,61200,46
|
|
20250217,125700,5614883100,61200,61500,61500,61200,1257
|
|
20250217,125600,5537888800,61500,61300,61500,61300,208
|
|
20250217,125500,5525113100,61300,61300,61300,61200,224
|
|
20250217,125400,5511384200,61400,61400,61400,61300,35
|
|
20250217,125300,5509238300,61300,61300,61400,61300,90
|
|
20250217,125200,5503715900,61400,61300,61400,61300,102
|
|
20250217,125100,5497457300,61300,61300,61300,61200,60
|
|
20250217,125000,5493782900,61300,61300,61400,61300,202
|
|
20250217,124900,5481399700,61300,61400,61400,61300,166
|
|
20250217,124800,5471207500,61400,61200,61400,61200,493
|
|
20250217,124700,5440981800,61300,61200,61400,61200,58
|
|
20250217,124600,5437431100,61400,61200,61400,61200,70
|
|
20250217,124500,5433144800,61300,61300,61400,61200,363
|
|
20250217,124400,5410902500,61400,61300,61400,61200,62
|
|
20250217,124300,5407103400,61300,61300,61300,61200,51
|
|
20250217,124200,5403980800,61300,61200,61400,61200,27
|
|
20250217,124100,5402327200,61200,61200,61400,61200,63
|
|
20250217,124000,5398470000,61200,61200,61300,61200,242
|
|
20250217,123900,5383658400,61300,61100,61300,61100,314
|
|
20250217,123800,5364442500,61200,61200,61200,61100,70
|
|
20250217,123700,5360164200,61100,61200,61300,61100,48
|
|
20250217,123600,5357226700,61200,61200,61400,61100,45
|
|
20250217,123500,5354472600,61200,61300,61400,61100,260
|
|
20250217,123400,5338581300,61200,61300,61300,61100,1096
|
|
20250217,123300,5271508500,61300,61300,61300,61300,75
|
|
20250217,123200,5266911000,61300,61100,61400,61100,73
|
|
20250217,123100,5262439500,61200,61200,61200,61100,40
|
|
20250217,123000,5259993700,61200,61300,61300,61100,215
|
|
20250217,122900,5246844600,61300,61400,61400,61200,65
|
|
20250217,122800,5242865100,61200,61300,61400,61200,488
|
|
20250217,122700,5212990100,61300,61200,61400,61200,110
|
|
20250217,122600,5206250200,61200,61400,61400,61200,330
|
|
20250217,122500,5186052700,61300,61300,61400,61200,253
|
|
20250217,122400,5170555900,61400,61400,61400,61300,46
|
|
20250217,122300,5167735700,61500,61400,61500,61300,34
|
|
20250217,122200,5165650400,61400,61600,61600,61400,267
|
|
20250217,122100,5149232100,61600,61500,61800,61500,230
|
|
20250217,122000,5135030700,61500,61600,61600,61400,249
|
|
20250217,121900,5119733500,61400,61500,61700,61400,105
|
|
20250217,121800,5113263900,61500,61300,61500,61300,395
|
|
20250217,121700,5089020100,61300,61300,61400,61300,33
|
|
20250217,121600,5086996800,61300,61400,61400,61300,49
|
|
20250217,121500,5083992800,61300,61300,61400,61300,222
|
|
20250217,121400,5070384100,61400,61300,61400,61300,108
|
|
20250217,121300,5063763100,61300,61400,61400,61300,29
|
|
20250217,121200,5061985300,61400,61400,61400,61300,35
|
|
20250217,121100,5059839500,61200,61300,61400,61200,81
|
|
20250217,121000,5054876800,61300,61400,61400,61300,861
|
|
20250217,120900,5002089300,61300,61300,61400,61300,39
|
|
20250217,120800,4999698200,61400,61300,61400,61300,45
|
|
20250217,120700,4996939600,61400,61500,61500,61400,46
|
|
20250217,120600,4994114800,61500,61300,61500,61200,50
|
|
20250217,120500,4991049000,61300,61300,61300,61200,216
|
|
20250217,120400,4977822000,61200,61300,61500,61200,45
|
|
20250217,120300,4975065400,61500,61300,61500,61300,65
|
|
20250217,120200,4971080200,61300,61200,61400,61200,41
|
|
20250217,120100,4968568400,61200,61400,61600,61200,1073
|
|
20250217,120000,4902790800,61400,61600,61600,61300,197
|
|
20250217,115900,4890685100,61500,61600,61600,61500,47
|
|
20250217,115800,4887793200,61600,61500,61700,61500,180
|
|
20250217,115700,4876706300,61500,61500,61600,61500,61
|
|
20250217,115600,4872954700,61600,61500,61600,61400,56
|
|
20250217,115500,4869511300,61400,61400,61500,61300,346
|
|
20250217,115400,4848279400,61400,61300,61500,61300,67
|
|
20250217,115300,4844168600,61300,61500,61500,61300,41
|
|
20250217,115200,4841653300,61300,61300,61500,61300,152
|
|
20250217,115100,4832322600,61300,61200,61400,61200,31
|
|
20250217,115000,4830424900,61400,61500,61500,61300,301
|
|
20250217,114900,4811946400,61500,61400,61500,61400,53
|
|
20250217,114800,4808691000,61400,61400,61400,61300,41
|
|
20250217,114700,4806174700,61400,61300,61400,61200,119
|
|
20250217,114600,4798877500,61300,61400,61700,61300,47
|
|
20250217,114500,4795992400,61400,61500,61500,61200,235
|
|
20250217,114400,4781582900,61500,61500,61600,61500,51
|
|
20250217,114300,4778446300,61500,61500,61600,61500,205
|
|
20250217,114200,4765837800,61500,61500,61700,61500,60
|
|
20250217,114100,4762146500,61500,61500,61700,61500,54
|
|
20250217,114000,4758823900,61500,61600,61700,61400,454
|
|
20250217,113900,4730894200,61700,61600,61700,61500,38
|
|
20250217,113800,4728554500,61600,61700,61700,61500,59
|
|
20250217,113700,4724922900,61600,61600,61700,61600,68
|
|
20250217,113600,4720733000,61600,61600,61700,61600,79
|
|
20250217,113500,4715861900,61700,61600,61700,61500,369
|
|
20250217,113400,4693126100,61600,61500,61700,61500,762
|
|
20250217,113300,4646188700,61500,61500,61600,61500,104
|
|
20250217,113200,4639792000,61500,61300,61500,61300,198
|
|
20250217,113100,4627633400,61300,61300,61400,61200,109
|
|
20250217,113000,4620953100,61300,61400,61400,61200,191
|
|
20250217,112900,4609258400,61400,61100,61400,61100,57
|
|
20250217,112800,4605770800,61200,61200,61300,61100,87
|
|
20250217,112700,4600445400,61200,61100,61200,61100,209
|
|
20250217,112600,4587671800,61100,61300,61300,61000,273
|
|
20250217,112500,4570982700,61300,61400,61400,61200,309
|
|
20250217,112400,4552033300,61500,61400,61500,61400,63
|
|
20250217,112300,4548164200,61500,61600,61600,61400,95
|
|
20250217,112200,4542324900,61500,61100,61600,61100,734
|
|
20250217,112100,4497310500,61100,61300,61300,61100,77
|
|
20250217,112000,4492599600,61300,61200,61300,61200,135
|
|
20250217,111900,4484336700,61300,61200,61300,61200,225
|
|
20250217,111800,4470557400,61300,61200,61300,61200,46
|
|
20250217,111700,4467742000,61200,61100,61200,61100,107
|
|
20250217,111600,4461200700,61200,61300,61300,61100,50
|
|
20250217,111500,4458141800,61400,61300,61400,61100,236
|
|
20250217,111400,4443680300,61400,61300,61400,61300,77
|
|
20250217,111300,4438955100,61400,61200,61400,61200,137
|
|
20250217,111200,4430563700,61200,61100,61200,61100,257
|
|
20250217,111100,4414839600,61000,61100,61100,60800,2057
|
|
20250217,111000,4289337900,61100,61100,61200,61000,238
|
|
20250217,110900,4274810300,61100,61100,61300,61100,81
|
|
20250217,110800,4269859600,61100,61300,61400,61000,1167
|
|
20250217,110700,4198542800,61300,61400,61400,61300,54
|
|
20250217,110600,4195231300,61500,61400,61500,61400,42
|
|
20250217,110500,4192651100,61400,61200,61400,61100,221
|
|
20250217,110400,4179132600,61300,61100,61300,61100,97
|
|
20250217,110300,4173203900,61100,61400,61400,61100,373
|
|
20250217,110200,4150396500,61300,61400,61400,61300,55
|
|
20250217,110100,4147021000,61400,61100,61500,61100,82
|
|
20250217,110000,4141999200,61000,61300,61400,61000,177
|
|
20250217,105900,4131173500,61100,61400,61500,61000,5109
|
|
20250217,105800,3819179700,61400,61500,61500,61400,43
|
|
20250217,105700,3816537700,61500,61300,61500,61300,1323
|
|
20250217,105600,3735396500,61400,61500,61500,61300,1042
|
|
20250217,105500,3671520500,61400,61500,61500,61300,2417
|
|
20250217,105400,3523208300,61500,61600,61700,61500,1267
|
|
20250217,105300,3445258500,61600,61700,61700,61600,309
|
|
20250217,105200,3426194600,61700,61800,61900,61700,194
|
|
20250217,105100,3414209800,61900,61800,61900,61800,14
|
|
20250217,105000,3413344400,61800,61900,61900,61700,220
|
|
20250217,104900,3399732600,62000,62000,62000,61900,590
|
|
20250217,104800,3363155700,62000,61800,62000,61800,138
|
|
20250217,104700,3354614600,61800,61800,61900,61800,27
|
|
20250217,104600,3352945800,61700,61800,61800,61700,67
|
|
20250217,104500,3348806700,61800,61700,61800,61700,147
|
|
20250217,104400,3339734900,61700,61800,61800,61700,122
|
|
20250217,104300,3332199600,61800,61800,61800,61600,159
|
|
20250217,104200,3322384200,61700,61600,61700,61600,24
|
|
20250217,104100,3320904600,61800,61700,61800,61600,813
|
|
20250217,104000,3270820000,61700,61800,61900,61500,428
|
|
20250217,103900,3244411300,61900,61900,61900,61800,127
|
|
20250217,103800,3236557100,61900,61900,61900,61900,110
|
|
20250217,103700,3229748100,61900,61400,62000,61300,1166
|
|
20250217,103600,3157651700,61300,61300,61600,61300,63
|
|
20250217,103500,3153789500,61300,61500,61500,61000,512
|
|
20250217,103400,3122458500,61300,61500,61700,61000,3010
|
|
20250217,103300,2938319100,61400,61700,61700,61400,159
|
|
20250217,103200,2928538900,61800,61700,61800,61500,239
|
|
20250217,103100,2913780600,61600,61700,61700,61600,155
|
|
20250217,103000,2904220400,61500,61600,61700,61400,799
|
|
20250217,102900,2855107500,61800,61700,61800,61500,723
|
|
20250217,102800,2810575300,61800,61700,61800,61600,70
|
|
20250217,102700,2806257700,61900,61700,61900,61500,1013
|
|
20250217,102600,2743934100,61700,61700,61700,61600,35
|
|
20250217,102500,2741775600,61900,61600,61900,61600,124
|
|
20250217,102400,2734136000,61600,61900,62000,61600,260
|
|
20250217,102300,2718026400,61600,62000,62000,61500,1048
|
|
20250217,102200,2653508200,62000,61900,62000,61600,262
|
|
20250217,102100,2637297200,61600,61600,62000,61600,84
|
|
20250217,102000,2632105000,61600,61800,61800,61500,142
|
|
20250217,101900,2623357900,61800,61900,62000,61700,594
|
|
20250217,101800,2586624300,62000,61900,62000,61800,121
|
|
20250217,101700,2579134900,61800,61800,61800,61700,179
|
|
20250217,101600,2568076800,61600,61600,61700,61600,54
|
|
20250217,101500,2564748300,61600,61800,61800,61600,369
|
|
20250217,101400,2542000100,61800,61800,61800,61700,61
|
|
20250217,101300,2538234400,61700,61700,61800,61700,24
|
|
20250217,101200,2536753500,61700,61800,61900,61700,34
|
|
20250217,101100,2534653300,61900,61600,61900,61600,24
|
|
20250217,101000,2533171800,61600,61600,61700,61500,108
|
|
20250217,100900,2526518400,61600,61900,61900,61500,2110
|
|
20250217,100800,2396539500,61800,62000,62000,61800,25
|
|
20250217,100700,2394992500,62000,61800,62000,61800,51
|
|
20250217,100600,2391839500,61800,62200,62200,61800,308
|
|
20250217,100500,2372770500,62000,62000,62000,61900,78
|
|
20250217,100400,2367936400,62000,62000,62000,61900,35
|
|
20250217,100300,2365768100,62000,62000,62000,61900,34
|
|
20250217,100200,2363661300,61800,62400,62400,61800,1485
|
|
20250217,100100,2271475100,62300,62300,62300,62300,28
|
|
20250217,100000,2269730700,62400,62500,62600,62400,183
|
|
20250217,095900,2258304800,62600,62600,62600,62500,38
|
|
20250217,095800,2255929200,62800,62500,62800,62500,40
|
|
20250217,095700,2253425600,62800,62800,62800,62800,2
|
|
20250217,095600,2253300000,62500,62500,63000,62500,51
|
|
20250217,095500,2250107500,62500,62500,62900,62300,253
|
|
20250217,095400,2234304100,62400,62400,62400,62400,56
|
|
20250217,095300,2230809700,62400,62400,63100,62400,341
|
|
20250217,095200,2209446200,62400,62300,62400,62300,39
|
|
20250217,095100,2207013900,62400,62300,62400,62300,107
|
|
20250217,095000,2200341800,62400,62600,62700,62300,354
|
|
20250217,094900,2178235600,62600,62500,62700,62500,22
|
|
20250217,094800,2176858800,62500,62600,62700,62500,311
|
|
20250217,094700,2157407100,62500,62700,62700,62500,652
|
|
20250217,094600,2116571000,62800,63000,63100,62800,655
|
|
20250217,094500,2075388400,63000,63100,63300,62900,312
|
|
20250217,094400,2055727600,63100,63100,63100,63100,23
|
|
20250217,094300,2054276300,63100,63300,63300,63000,17
|
|
20250217,094200,2053202900,63200,62900,63200,62900,15
|
|
20250217,094100,2052257900,62900,63100,63100,62900,236
|
|
20250217,094000,2037381200,63200,63300,63300,63000,1105
|
|
20250217,093900,1967611900,63600,63600,63600,63300,1334
|
|
20250217,093800,1882996900,63600,63500,63700,63500,672
|
|
20250217,093700,1840257400,63500,63700,63700,63500,138
|
|
20250217,093600,1831482900,63600,63700,63800,63600,544
|
|
20250217,093500,1796861000,63900,63900,64100,63600,1029
|
|
20250217,093400,1731167200,64000,64600,64700,64000,1513
|
|
20250217,093300,1633963300,64600,63300,64800,63200,5870
|
|
20250217,093200,1256428000,63300,63400,63400,63300,44
|
|
20250217,093100,1253642700,63400,63600,63700,63400,660
|
|
20250217,093000,1211749700,63600,63400,63700,62800,2901
|
|
20250217,092900,1027956400,63400,63300,63500,63300,680
|
|
20250217,092800,984851900,63300,62900,63300,62500,1680
|
|
20250217,092700,878941300,63000,63000,63000,63000,289
|
|
20250217,092600,860734300,63000,63100,63200,62900,261
|
|
20250217,092500,844285700,63100,63300,63400,63000,635
|
|
20250217,092400,804240100,63400,63400,63600,63200,907
|
|
20250217,092300,746809300,63400,63500,63600,63400,611
|
|
20250217,092200,708006400,63500,63500,63700,63400,880
|
|
20250217,092100,652051300,63600,63800,63900,63500,1161
|
|
20250217,092000,578064700,63800,62500,63800,62400,1462
|
|
20250217,091900,485691600,62500,62500,62600,62500,161
|
|
20250217,091800,475620000,62500,62400,62500,62300,57
|
|
20250217,091700,472064800,62600,62300,62700,62300,133
|
|
20250217,091600,463772100,62300,62400,62400,62300,64
|
|
20250217,091500,459783000,62300,62400,62400,62300,132
|
|
20250217,091400,451559200,62400,62500,62500,62400,190
|
|
20250217,091300,439695300,62500,62900,63000,62500,82
|
|
20250217,091200,434551300,62800,62700,63000,62600,460
|
|
20250217,091100,405648100,62800,62600,62800,62600,148
|
|
20250217,091000,396375100,62600,63100,63100,62600,320
|
|
20250217,090900,376216600,63100,62600,63200,62500,853
|
|
20250217,090800,322569700,62600,62500,62600,62300,99
|
|
20250217,090700,316383200,62500,61900,62500,61900,596
|
|
20250217,090600,279207600,61900,61900,61900,61700,637
|
|
20250217,090500,239865200,61900,61700,61900,61700,342
|
|
20250217,090400,218695800,61700,62000,62000,61600,104
|
|
20250217,090300,212268900,62000,61500,62000,61500,366
|
|
20250217,090200,189648800,61500,61500,61900,61500,747
|
|
20250217,090100,143689900,61500,61500,61600,61500,495
|
|
20250217,090000,113232100,61100,63000,63000,61100,1814
|