752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,212900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,212800,15681228270,7630,7630,7630,7630,0
|
|
20250217,212700,15681228270,7630,7630,7630,7630,0
|
|
20250217,212600,15681228270,7630,7630,7630,7630,0
|
|
20250217,212500,15681228270,7630,7630,7630,7630,0
|
|
20250217,212400,15681228270,7630,7630,7630,7630,0
|
|
20250217,212300,15681228270,7630,7630,7630,7630,0
|
|
20250217,212200,15681228270,7630,7630,7630,7630,0
|
|
20250217,212100,15681228270,7630,7630,7630,7630,0
|
|
20250217,212000,15681228270,7630,7630,7630,7630,0
|
|
20250217,211900,15681228270,7630,7630,7630,7630,0
|
|
20250217,211800,15681228270,7630,7630,7630,7630,0
|
|
20250217,211700,15681228270,7630,7630,7630,7630,0
|
|
20250217,211600,15681228270,7630,7630,7630,7630,0
|
|
20250217,211500,15681228270,7630,7630,7630,7630,0
|
|
20250217,211400,15681228270,7630,7630,7630,7630,0
|
|
20250217,211300,15681228270,7630,7630,7630,7630,0
|
|
20250217,211200,15681228270,7630,7630,7630,7630,0
|
|
20250217,211100,15681228270,7630,7630,7630,7630,0
|
|
20250217,211000,15681228270,7630,7630,7630,7630,0
|
|
20250217,210900,15681228270,7630,7630,7630,7630,0
|
|
20250217,210800,15681228270,7630,7630,7630,7630,0
|
|
20250217,210700,15681228270,7630,7630,7630,7630,0
|
|
20250217,210600,15681228270,7630,7630,7630,7630,0
|
|
20250217,210500,15681228270,7630,7630,7630,7630,0
|
|
20250217,210400,15681228270,7630,7630,7630,7630,0
|
|
20250217,210300,15681228270,7630,7630,7630,7630,0
|
|
20250217,210200,15681228270,7630,7630,7630,7630,0
|
|
20250217,210100,15681228270,7630,7630,7630,7630,0
|
|
20250217,210000,15681228270,7630,7630,7630,7630,0
|
|
20250217,205900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,205800,15681228270,7630,7630,7630,7630,0
|
|
20250217,205700,15681228270,7630,7630,7630,7630,0
|
|
20250217,205600,15681228270,7630,7630,7630,7630,0
|
|
20250217,205500,15681228270,7630,7630,7630,7630,0
|
|
20250217,205400,15681228270,7630,7630,7630,7630,0
|
|
20250217,205300,15681228270,7630,7630,7630,7630,0
|
|
20250217,205200,15681228270,7630,7630,7630,7630,0
|
|
20250217,205100,15681228270,7630,7630,7630,7630,0
|
|
20250217,205000,15681228270,7630,7630,7630,7630,0
|
|
20250217,204900,15681228270,7630,7630,7630,7630,0
|
|
20250217,204800,15681228270,7630,7630,7630,7630,0
|
|
20250217,204700,15681228270,7630,7630,7630,7630,0
|
|
20250217,204600,15681228270,7630,7630,7630,7630,0
|
|
20250217,204500,15681228270,7630,7630,7630,7630,0
|
|
20250217,204400,15681228270,7630,7630,7630,7630,0
|
|
20250217,204300,15681228270,7630,7630,7630,7630,0
|
|
20250217,204200,15681228270,7630,7630,7630,7630,0
|
|
20250217,204100,15681228270,7630,7630,7630,7630,0
|
|
20250217,204000,15681228270,7630,7630,7630,7630,0
|
|
20250217,203900,15681228270,7630,7630,7630,7630,0
|
|
20250217,203800,15681228270,7630,7630,7630,7630,0
|
|
20250217,203700,15681228270,7630,7630,7630,7630,0
|
|
20250217,203600,15681228270,7630,7630,7630,7630,0
|
|
20250217,203500,15681228270,7630,7630,7630,7630,0
|
|
20250217,203400,15681228270,7630,7630,7630,7630,0
|
|
20250217,203300,15681228270,7630,7630,7630,7630,0
|
|
20250217,203200,15681228270,7630,7630,7630,7630,0
|
|
20250217,203100,15681228270,7630,7630,7630,7630,0
|
|
20250217,203000,15681228270,7630,7630,7630,7630,0
|
|
20250217,202900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,202800,15681228270,7630,7630,7630,7630,0
|
|
20250217,202700,15681228270,7630,7630,7630,7630,0
|
|
20250217,202600,15681228270,7630,7630,7630,7630,0
|
|
20250217,202500,15681228270,7630,7630,7630,7630,0
|
|
20250217,202400,15681228270,7630,7630,7630,7630,0
|
|
20250217,202300,15681228270,7630,7630,7630,7630,0
|
|
20250217,202200,15681228270,7630,7630,7630,7630,0
|
|
20250217,202100,15681228270,7630,7630,7630,7630,0
|
|
20250217,202000,15681228270,7630,7630,7630,7630,0
|
|
20250217,201900,15681228270,7630,7630,7630,7630,0
|
|
20250217,201800,15681228270,7630,7630,7630,7630,0
|
|
20250217,201700,15681228270,7630,7630,7630,7630,0
|
|
20250217,201600,15681228270,7630,7630,7630,7630,0
|
|
20250217,201500,15681228270,7630,7630,7630,7630,0
|
|
20250217,201400,15681228270,7630,7630,7630,7630,0
|
|
20250217,201300,15681228270,7630,7630,7630,7630,0
|
|
20250217,201200,15681228270,7630,7630,7630,7630,0
|
|
20250217,201100,15681228270,7630,7630,7630,7630,0
|
|
20250217,201000,15681228270,7630,7630,7630,7630,0
|
|
20250217,200900,15681228270,7630,7630,7630,7630,0
|
|
20250217,200800,15681228270,7630,7630,7630,7630,0
|
|
20250217,200700,15681228270,7630,7630,7630,7630,0
|
|
20250217,200600,15681228270,7630,7630,7630,7630,0
|
|
20250217,200500,15681228270,7630,7630,7630,7630,0
|
|
20250217,200400,15681228270,7630,7630,7630,7630,0
|
|
20250217,200300,15681228270,7630,7630,7630,7630,0
|
|
20250217,200200,15681228270,7630,7630,7630,7630,0
|
|
20250217,200100,15681228270,7630,7630,7630,7630,0
|
|
20250217,200000,15681228270,7630,7630,7630,7630,0
|
|
20250217,195900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,195800,15681228270,7630,7630,7630,7630,0
|
|
20250217,195700,15681228270,7630,7630,7630,7630,0
|
|
20250217,195600,15681228270,7630,7630,7630,7630,0
|
|
20250217,195500,15681228270,7630,7630,7630,7630,0
|
|
20250217,195400,15681228270,7630,7630,7630,7630,0
|
|
20250217,195300,15681228270,7630,7630,7630,7630,0
|
|
20250217,195200,15681228270,7630,7630,7630,7630,0
|
|
20250217,195100,15681228270,7630,7630,7630,7630,0
|
|
20250217,195000,15681228270,7630,7630,7630,7630,0
|
|
20250217,194900,15681228270,7630,7630,7630,7630,0
|
|
20250217,194800,15681228270,7630,7630,7630,7630,0
|
|
20250217,194700,15681228270,7630,7630,7630,7630,0
|
|
20250217,194600,15681228270,7630,7630,7630,7630,0
|
|
20250217,194500,15681228270,7630,7630,7630,7630,0
|
|
20250217,194400,15681228270,7630,7630,7630,7630,0
|
|
20250217,194300,15681228270,7630,7630,7630,7630,0
|
|
20250217,194200,15681228270,7630,7630,7630,7630,0
|
|
20250217,194100,15681228270,7630,7630,7630,7630,0
|
|
20250217,194000,15681228270,7630,7630,7630,7630,0
|
|
20250217,193900,15681228270,7630,7630,7630,7630,0
|
|
20250217,193800,15681228270,7630,7630,7630,7630,0
|
|
20250217,193700,15681228270,7630,7630,7630,7630,0
|
|
20250217,193600,15681228270,7630,7630,7630,7630,0
|
|
20250217,193500,15681228270,7630,7630,7630,7630,0
|
|
20250217,193400,15681228270,7630,7630,7630,7630,0
|
|
20250217,193300,15681228270,7630,7630,7630,7630,0
|
|
20250217,193200,15681228270,7630,7630,7630,7630,0
|
|
20250217,193100,15681228270,7630,7630,7630,7630,0
|
|
20250217,193000,15681228270,7630,7630,7630,7630,0
|
|
20250217,192900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,192800,15681228270,7630,7630,7630,7630,0
|
|
20250217,192700,15681228270,7630,7630,7630,7630,0
|
|
20250217,192600,15681228270,7630,7630,7630,7630,0
|
|
20250217,192500,15681228270,7630,7630,7630,7630,0
|
|
20250217,192400,15681228270,7630,7630,7630,7630,0
|
|
20250217,192300,15681228270,7630,7630,7630,7630,0
|
|
20250217,192200,15681228270,7630,7630,7630,7630,0
|
|
20250217,192100,15681228270,7630,7630,7630,7630,0
|
|
20250217,192000,15681228270,7630,7630,7630,7630,0
|
|
20250217,191900,15681228270,7630,7630,7630,7630,0
|
|
20250217,191800,15681228270,7630,7630,7630,7630,0
|
|
20250217,191700,15681228270,7630,7630,7630,7630,0
|
|
20250217,191600,15681228270,7630,7630,7630,7630,0
|
|
20250217,191500,15681228270,7630,7630,7630,7630,0
|
|
20250217,191400,15681228270,7630,7630,7630,7630,0
|
|
20250217,191300,15681228270,7630,7630,7630,7630,0
|
|
20250217,191200,15681228270,7630,7630,7630,7630,0
|
|
20250217,191100,15681228270,7630,7630,7630,7630,0
|
|
20250217,191000,15681228270,7630,7630,7630,7630,0
|
|
20250217,190900,15681228270,7630,7630,7630,7630,0
|
|
20250217,190800,15681228270,7630,7630,7630,7630,0
|
|
20250217,190700,15681228270,7630,7630,7630,7630,0
|
|
20250217,190600,15681228270,7630,7630,7630,7630,0
|
|
20250217,190500,15681228270,7630,7630,7630,7630,0
|
|
20250217,190400,15681228270,7630,7630,7630,7630,0
|
|
20250217,190300,15681228270,7630,7630,7630,7630,0
|
|
20250217,190200,15681228270,7630,7630,7630,7630,0
|
|
20250217,190100,15681228270,7630,7630,7630,7630,0
|
|
20250217,190000,15681228270,7630,7630,7630,7630,0
|
|
20250217,185900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,185800,15681228270,7630,7630,7630,7630,0
|
|
20250217,185700,15681228270,7630,7630,7630,7630,0
|
|
20250217,185600,15681228270,7630,7630,7630,7630,0
|
|
20250217,185500,15681228270,7630,7630,7630,7630,0
|
|
20250217,185400,15681228270,7630,7630,7630,7630,0
|
|
20250217,185300,15681228270,7630,7630,7630,7630,0
|
|
20250217,185200,15681228270,7630,7630,7630,7630,0
|
|
20250217,185100,15681228270,7630,7630,7630,7630,0
|
|
20250217,185000,15681228270,7630,7630,7630,7630,0
|
|
20250217,184900,15681228270,7630,7630,7630,7630,0
|
|
20250217,184800,15681228270,7630,7630,7630,7630,0
|
|
20250217,184700,15681228270,7630,7630,7630,7630,0
|
|
20250217,184600,15681228270,7630,7630,7630,7630,0
|
|
20250217,184500,15681228270,7630,7630,7630,7630,0
|
|
20250217,184400,15681228270,7630,7630,7630,7630,0
|
|
20250217,184300,15681228270,7630,7630,7630,7630,0
|
|
20250217,184200,15681228270,7630,7630,7630,7630,0
|
|
20250217,184100,15681228270,7630,7630,7630,7630,0
|
|
20250217,184000,15681228270,7630,7630,7630,7630,0
|
|
20250217,183900,15681228270,7630,7630,7630,7630,0
|
|
20250217,183800,15681228270,7630,7630,7630,7630,0
|
|
20250217,183700,15681228270,7630,7630,7630,7630,0
|
|
20250217,183600,15681228270,7630,7630,7630,7630,0
|
|
20250217,183500,15681228270,7630,7630,7630,7630,0
|
|
20250217,183400,15681228270,7630,7630,7630,7630,0
|
|
20250217,183300,15681228270,7630,7630,7630,7630,0
|
|
20250217,183200,15681228270,7630,7630,7630,7630,0
|
|
20250217,183100,15681228270,7630,7630,7630,7630,0
|
|
20250217,183000,15681228270,7630,7630,7630,7630,0
|
|
20250217,182900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,182800,15681228270,7630,7630,7630,7630,0
|
|
20250217,182700,15681228270,7630,7630,7630,7630,0
|
|
20250217,182600,15681228270,7630,7630,7630,7630,0
|
|
20250217,182500,15681228270,7630,7630,7630,7630,0
|
|
20250217,182400,15681228270,7630,7630,7630,7630,0
|
|
20250217,182300,15681228270,7630,7630,7630,7630,0
|
|
20250217,182200,15681228270,7630,7630,7630,7630,0
|
|
20250217,182100,15681228270,7630,7630,7630,7630,0
|
|
20250217,182000,15681228270,7630,7630,7630,7630,0
|
|
20250217,181900,15681228270,7630,7630,7630,7630,0
|
|
20250217,181800,15681228270,7630,7630,7630,7630,0
|
|
20250217,181700,15681228270,7630,7630,7630,7630,0
|
|
20250217,181600,15681228270,7630,7630,7630,7630,0
|
|
20250217,181500,15681228270,7630,7630,7630,7630,0
|
|
20250217,181400,15681228270,7630,7630,7630,7630,0
|
|
20250217,181300,15681228270,7630,7630,7630,7630,0
|
|
20250217,181200,15681228270,7630,7630,7630,7630,0
|
|
20250217,181100,15681228270,7630,7630,7630,7630,0
|
|
20250217,181000,15681228270,7630,7630,7630,7630,0
|
|
20250217,180900,15681228270,7630,7630,7630,7630,0
|
|
20250217,180800,15681228270,7630,7630,7630,7630,0
|
|
20250217,180700,15681228270,7630,7630,7630,7630,0
|
|
20250217,180600,15681228270,7630,7630,7630,7630,0
|
|
20250217,180500,15681228270,7630,7630,7630,7630,0
|
|
20250217,180400,15681228270,7630,7630,7630,7630,0
|
|
20250217,180300,15681228270,7630,7630,7630,7630,0
|
|
20250217,180200,15681228270,7630,7630,7630,7630,0
|
|
20250217,180100,15681228270,7630,7630,7630,7630,0
|
|
20250217,180000,15681228270,7630,7630,7630,7630,0
|
|
20250217,175900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,175800,15681228270,7630,7630,7630,7630,0
|
|
20250217,175700,15681228270,7630,7630,7630,7630,0
|
|
20250217,175600,15681228270,7630,7630,7630,7630,0
|
|
20250217,175500,15681228270,7630,7630,7630,7630,0
|
|
20250217,175400,15681228270,7630,7630,7630,7630,0
|
|
20250217,175300,15681228270,7630,7630,7630,7630,0
|
|
20250217,175200,15681228270,7630,7630,7630,7630,0
|
|
20250217,175100,15681228270,7630,7630,7630,7630,0
|
|
20250217,175000,15681228270,7630,7630,7630,7630,0
|
|
20250217,174900,15681228270,7630,7630,7630,7630,0
|
|
20250217,174800,15681228270,7630,7630,7630,7630,0
|
|
20250217,174700,15681228270,7630,7630,7630,7630,0
|
|
20250217,174600,15681228270,7630,7630,7630,7630,0
|
|
20250217,174500,15681228270,7630,7630,7630,7630,0
|
|
20250217,174400,15681228270,7630,7630,7630,7630,0
|
|
20250217,174300,15681228270,7630,7630,7630,7630,0
|
|
20250217,174200,15681228270,7630,7630,7630,7630,0
|
|
20250217,174100,15681228270,7630,7630,7630,7630,0
|
|
20250217,174000,15681228270,7630,7630,7630,7630,0
|
|
20250217,173900,15681228270,7630,7630,7630,7630,0
|
|
20250217,173800,15681228270,7630,7630,7630,7630,0
|
|
20250217,173700,15681228270,7630,7630,7630,7630,0
|
|
20250217,173600,15681228270,7630,7630,7630,7630,0
|
|
20250217,173500,15681228270,7630,7630,7630,7630,0
|
|
20250217,173400,15681228270,7630,7630,7630,7630,0
|
|
20250217,173300,15681228270,7630,7630,7630,7630,0
|
|
20250217,173200,15681228270,7630,7630,7630,7630,0
|
|
20250217,173100,15681228270,7630,7630,7630,7630,0
|
|
20250217,173000,15681228270,7630,7630,7630,7630,0
|
|
20250217,172900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,172800,15681228270,7630,7630,7630,7630,0
|
|
20250217,172700,15681228270,7630,7630,7630,7630,0
|
|
20250217,172600,15681228270,7630,7630,7630,7630,0
|
|
20250217,172500,15681228270,7630,7630,7630,7630,0
|
|
20250217,172400,15681228270,7630,7630,7630,7630,0
|
|
20250217,172300,15681228270,7630,7630,7630,7630,0
|
|
20250217,172200,15681228270,7630,7630,7630,7630,0
|
|
20250217,172100,15681228270,7630,7630,7630,7630,0
|
|
20250217,172000,15681228270,7630,7630,7630,7630,0
|
|
20250217,171900,15681228270,7630,7630,7630,7630,0
|
|
20250217,171800,15681228270,7630,7630,7630,7630,0
|
|
20250217,171700,15681228270,7630,7630,7630,7630,0
|
|
20250217,171600,15681228270,7630,7630,7630,7630,0
|
|
20250217,171500,15681228270,7630,7630,7630,7630,0
|
|
20250217,171400,15681228270,7630,7630,7630,7630,0
|
|
20250217,171300,15681228270,7630,7630,7630,7630,0
|
|
20250217,171200,15681228270,7630,7630,7630,7630,0
|
|
20250217,171100,15681228270,7630,7630,7630,7630,0
|
|
20250217,171000,15681228270,7630,7630,7630,7630,0
|
|
20250217,170900,15681228270,7630,7630,7630,7630,0
|
|
20250217,170800,15681228270,7630,7630,7630,7630,0
|
|
20250217,170700,15681228270,7630,7630,7630,7630,0
|
|
20250217,170600,15681228270,7630,7630,7630,7630,0
|
|
20250217,170500,15681228270,7630,7630,7630,7630,0
|
|
20250217,170400,15681228270,7630,7630,7630,7630,0
|
|
20250217,170300,15681228270,7630,7630,7630,7630,0
|
|
20250217,170200,15681228270,7630,7630,7630,7630,0
|
|
20250217,170100,15681228270,7630,7630,7630,7630,0
|
|
20250217,170000,15681228270,7630,7630,7630,7630,0
|
|
20250217,165900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,165800,15681228270,7630,7630,7630,7630,0
|
|
20250217,165700,15681228270,7630,7630,7630,7630,0
|
|
20250217,165600,15681228270,7630,7630,7630,7630,0
|
|
20250217,165500,15681228270,7630,7630,7630,7630,0
|
|
20250217,165400,15681228270,7630,7630,7630,7630,0
|
|
20250217,165300,15681228270,7630,7630,7630,7630,0
|
|
20250217,165200,15681228270,7630,7630,7630,7630,0
|
|
20250217,165100,15681228270,7630,7630,7630,7630,0
|
|
20250217,165000,15681228270,7630,7630,7630,7630,0
|
|
20250217,164900,15681228270,7630,7630,7630,7630,0
|
|
20250217,164800,15681228270,7630,7630,7630,7630,0
|
|
20250217,164700,15681228270,7630,7630,7630,7630,0
|
|
20250217,164600,15681228270,7630,7630,7630,7630,0
|
|
20250217,164500,15681228270,7630,7630,7630,7630,0
|
|
20250217,164400,15681228270,7630,7630,7630,7630,0
|
|
20250217,164300,15681228270,7630,7630,7630,7630,0
|
|
20250217,164200,15681228270,7630,7630,7630,7630,0
|
|
20250217,164100,15681228270,7630,7630,7630,7630,0
|
|
20250217,164000,15681228270,7630,7630,7630,7630,0
|
|
20250217,163900,15681228270,7630,7630,7630,7630,0
|
|
20250217,163800,15681228270,7630,7630,7630,7630,0
|
|
20250217,163700,15681228270,7630,7630,7630,7630,0
|
|
20250217,163600,15681228270,7630,7630,7630,7630,0
|
|
20250217,163500,15681228270,7630,7630,7630,7630,0
|
|
20250217,163400,15681228270,7630,7630,7630,7630,0
|
|
20250217,163300,15681228270,7630,7630,7630,7630,0
|
|
20250217,163200,15681228270,7630,7630,7630,7630,0
|
|
20250217,163100,15681228270,7630,7630,7630,7630,0
|
|
20250217,163000,15681228270,7630,7630,7630,7630,0
|
|
20250217,162900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,162800,15681228270,7630,7630,7630,7630,0
|
|
20250217,162700,15681228270,7630,7630,7630,7630,0
|
|
20250217,162600,15681228270,7630,7630,7630,7630,0
|
|
20250217,162500,15681228270,7630,7630,7630,7630,0
|
|
20250217,162400,15681228270,7630,7630,7630,7630,0
|
|
20250217,162300,15681228270,7630,7630,7630,7630,0
|
|
20250217,162200,15681228270,7630,7630,7630,7630,0
|
|
20250217,162100,15681228270,7630,7630,7630,7630,0
|
|
20250217,162000,15681228270,7630,7630,7630,7630,0
|
|
20250217,161900,15681228270,7630,7630,7630,7630,0
|
|
20250217,161800,15681228270,7630,7630,7630,7630,0
|
|
20250217,161700,15681228270,7630,7630,7630,7630,0
|
|
20250217,161600,15681228270,7630,7630,7630,7630,0
|
|
20250217,161500,15681228270,7630,7630,7630,7630,0
|
|
20250217,161400,15681228270,7630,7630,7630,7630,0
|
|
20250217,161300,15681228270,7630,7630,7630,7630,0
|
|
20250217,161200,15681228270,7630,7630,7630,7630,0
|
|
20250217,161100,15681228270,7630,7630,7630,7630,0
|
|
20250217,161000,15681228270,7630,7630,7630,7630,0
|
|
20250217,160900,15681228270,7630,7630,7630,7630,0
|
|
20250217,160800,15681228270,7630,7630,7630,7630,0
|
|
20250217,160700,15681228270,7630,7630,7630,7630,0
|
|
20250217,160600,15681228270,7630,7630,7630,7630,0
|
|
20250217,160500,15681228270,7630,7630,7630,7630,0
|
|
20250217,160400,15681228270,7630,7630,7630,7630,0
|
|
20250217,160300,15681228270,7630,7630,7630,7630,0
|
|
20250217,160200,15681228270,7630,7630,7630,7630,0
|
|
20250217,160100,15681228270,7630,7630,7630,7630,0
|
|
20250217,160000,15681228270,7630,7630,7630,7630,0
|
|
20250217,155900,15681228270,7630,7630,7630,7630,47885
|
|
20250217,155800,15681228270,7630,7630,7630,7630,0
|
|
20250217,155700,15681228270,7630,7630,7630,7630,0
|
|
20250217,155600,15681228270,7630,7630,7630,7630,0
|
|
20250217,155500,15681228270,7630,7630,7630,7630,0
|
|
20250217,155400,15681228270,7630,7630,7630,7630,0
|
|
20250217,155300,15681228270,7630,7630,7630,7630,0
|
|
20250217,155200,15681228270,7630,7630,7630,7630,0
|
|
20250217,155100,15681228270,7630,7630,7630,7630,0
|
|
20250217,155000,15681228270,7630,7630,7630,7630,0
|
|
20250217,154900,15681228270,7630,7630,7630,7630,0
|
|
20250217,154800,15681228270,7630,7630,7630,7630,0
|
|
20250217,154700,15681228270,7630,7630,7630,7630,0
|
|
20250217,154600,15681228270,7630,7630,7630,7630,0
|
|
20250217,154500,15681228270,7630,7630,7630,7630,0
|
|
20250217,154400,15681228270,7630,7630,7630,7630,0
|
|
20250217,154300,15681228270,7630,7630,7630,7630,0
|
|
20250217,154200,15681228270,7630,7630,7630,7630,0
|
|
20250217,154100,15681228270,7630,7630,7630,7630,0
|
|
20250217,154000,15681228270,7630,7630,7630,7630,0
|
|
20250217,153900,15681228270,7630,7630,7630,7630,0
|
|
20250217,153800,15681228270,7630,7630,7630,7630,0
|
|
20250217,153700,15681228270,7630,7630,7630,7630,0
|
|
20250217,153600,15681228270,7630,7630,7630,7630,0
|
|
20250217,153500,15681228270,7630,7630,7630,7630,0
|
|
20250217,153400,15681228270,7630,7630,7630,7630,0
|
|
20250217,153300,15681228270,7630,7630,7630,7630,0
|
|
20250217,153200,15681228270,7630,7630,7630,7630,0
|
|
20250217,153100,15681228270,7630,7630,7630,7630,0
|
|
20250217,153000,15681228270,7630,7630,7630,7630,47885
|
|
20250217,152900,15315865720,7670,7670,7670,7670,0
|
|
20250217,152800,15315865720,7670,7670,7670,7670,0
|
|
20250217,152700,15315865720,7670,7670,7670,7670,0
|
|
20250217,152600,15315865720,7670,7670,7670,7670,0
|
|
20250217,152500,15315865720,7670,7670,7670,7670,0
|
|
20250217,152400,15315865720,7670,7670,7670,7670,0
|
|
20250217,152300,15315865720,7670,7670,7670,7670,0
|
|
20250217,152200,15315865720,7670,7670,7670,7670,0
|
|
20250217,152100,15315865720,7670,7670,7670,7670,0
|
|
20250217,152000,15315865720,7670,7670,7670,7670,0
|
|
20250217,151900,15315865720,7670,7670,7670,7660,9648
|
|
20250217,151800,15241958250,7670,7670,7670,7650,9350
|
|
20250217,151700,15170332050,7670,7650,7670,7650,10932
|
|
20250217,151600,15086641810,7650,7660,7670,7640,16015
|
|
20250217,151500,14964141920,7660,7650,7660,7640,7748
|
|
20250217,151400,14904859420,7660,7670,7670,7650,6958
|
|
20250217,151300,14851562580,7670,7660,7670,7660,5719
|
|
20250217,151200,14807754220,7660,7670,7670,7660,3032
|
|
20250217,151100,14784514860,7670,7670,7670,7660,1572
|
|
20250217,151000,14772460840,7670,7670,7690,7660,8358
|
|
20250217,150900,14708312140,7670,7670,7680,7660,8964
|
|
20250217,150800,14639546920,7670,7670,7670,7660,1779
|
|
20250217,150700,14625915100,7660,7670,7670,7660,6781
|
|
20250217,150600,14573971960,7660,7680,7680,7660,8020
|
|
20250217,150500,14512460010,7670,7680,7680,7670,2329
|
|
20250217,150400,14494593940,7680,7690,7690,7650,10056
|
|
20250217,150300,14417461140,7680,7690,7690,7680,7396
|
|
20250217,150200,14360618860,7690,7710,7710,7690,2666
|
|
20250217,150100,14340098820,7700,7710,7710,7700,1194
|
|
20250217,150000,14330896550,7710,7710,7710,7700,2798
|
|
20250217,145900,14309347800,7700,7710,7710,7700,1900
|
|
20250217,145800,14294716960,7700,7700,7710,7700,1169
|
|
20250217,145700,14285713630,7700,7700,7710,7700,1241
|
|
20250217,145600,14276156370,7700,7700,7710,7690,1214
|
|
20250217,145500,14266811980,7690,7700,7710,7690,4016
|
|
20250217,145400,14235909560,7690,7710,7710,7690,2370
|
|
20250217,145300,14217666640,7700,7710,7720,7700,10845
|
|
20250217,145200,14134133220,7710,7730,7730,7710,3368
|
|
20250217,145100,14108164420,7710,7720,7730,7710,1743
|
|
20250217,145000,14094709860,7730,7730,7730,7720,8494
|
|
20250217,144900,14029132670,7730,7730,7740,7720,1176
|
|
20250217,144800,14020042360,7740,7730,7740,7730,5351
|
|
20250217,144700,13978673010,7740,7740,7740,7730,847
|
|
20250217,144600,13972118480,7740,7730,7740,7730,233
|
|
20250217,144500,13970317040,7740,7740,7740,7730,1998
|
|
20250217,144400,13954870390,7740,7730,7740,7730,682
|
|
20250217,144300,13949598400,7730,7730,7730,7720,1328
|
|
20250217,144200,13939334690,7730,7730,7740,7730,2163
|
|
20250217,144100,13922609190,7730,7730,7740,7720,9799
|
|
20250217,144000,13846862460,7730,7750,7750,7730,4591
|
|
20250217,143900,13811327670,7750,7750,7750,7740,2875
|
|
20250217,143800,13789050370,7760,7760,7760,7750,3825
|
|
20250217,143700,13759406030,7760,7770,7770,7760,1958
|
|
20250217,143600,13744211920,7760,7760,7770,7750,2582
|
|
20250217,143500,13724164920,7760,7780,7780,7760,5529
|
|
20250217,143400,13681242120,7780,7770,7780,7760,439
|
|
20250217,143300,13677832010,7770,7770,7770,7760,333
|
|
20250217,143200,13675245130,7760,7780,7780,7760,1723
|
|
20250217,143100,13661857040,7780,7770,7780,7770,1157
|
|
20250217,143000,13652866190,7770,7790,7790,7760,2724
|
|
20250217,142900,13631694790,7790,7780,7790,7780,810
|
|
20250217,142800,13625386940,7790,7790,7790,7780,1914
|
|
20250217,142700,13610493200,7790,7780,7790,7780,139
|
|
20250217,142600,13609410430,7790,7800,7800,7790,1885
|
|
20250217,142500,13594726110,7790,7800,7800,7790,2500
|
|
20250217,142400,13575228680,7800,7780,7800,7780,4752
|
|
20250217,142300,13538204120,7780,7790,7790,7780,1609
|
|
20250217,142200,13525680080,7790,7790,7790,7780,698
|
|
20250217,142100,13520243730,7780,7780,7790,7780,643
|
|
20250217,142000,13515239000,7780,7790,7790,7780,544
|
|
20250217,141900,13511002040,7790,7790,7790,7780,454
|
|
20250217,141800,13507468300,7790,7790,7790,7790,211
|
|
20250217,141700,13505824610,7790,7790,7790,7780,1414
|
|
20250217,141600,13494809850,7790,7800,7800,7790,3952
|
|
20250217,141500,13464003940,7800,7790,7800,7790,5012
|
|
20250217,141400,13424958600,7790,7780,7790,7780,932
|
|
20250217,141300,13417703740,7780,7790,7790,7780,528
|
|
20250217,141200,13413593280,7790,7780,7790,7780,404
|
|
20250217,141100,13410450080,7780,7770,7780,7770,14490
|
|
20250217,141000,13297836880,7760,7760,7760,7760,3331
|
|
20250217,140900,13271988320,7760,7750,7760,7750,588
|
|
20250217,140800,13267428330,7760,7750,7760,7750,543
|
|
20250217,140700,13263219880,7740,7740,7740,7740,1109
|
|
20250217,140600,13254636220,7740,7740,7750,7740,2424
|
|
20250217,140500,13235872090,7740,7740,7750,7740,2027
|
|
20250217,140400,13220183100,7740,7750,7750,7740,981
|
|
20250217,140300,13212587150,7770,7770,7770,7760,15
|
|
20250217,140200,13212470620,7730,7770,7770,7730,1422
|
|
20250217,140100,13201452600,7760,7760,7770,7750,7588
|
|
20250217,140000,13142564550,7760,7740,7760,7740,629
|
|
20250217,135900,13137686400,7760,7740,7760,7730,1909
|
|
20250217,135800,13122895090,7750,7750,7750,7740,2177
|
|
20250217,135700,13106043860,7740,7740,7750,7730,2370
|
|
20250217,135600,13087699260,7750,7750,7750,7750,65
|
|
20250217,135500,13087195510,7750,7740,7750,7740,418
|
|
20250217,135400,13083958160,7750,7750,7750,7740,421
|
|
20250217,135300,13080695910,7750,7760,7760,7740,237
|
|
20250217,135200,13078859040,7750,7760,7760,7750,485
|
|
20250217,135100,13075099000,7760,7750,7760,7740,704
|
|
20250217,135000,13069649170,7760,7760,7760,7750,425
|
|
20250217,134900,13066353690,7760,7760,7760,7750,258
|
|
20250217,134800,13064354030,7770,7760,7770,7750,208
|
|
20250217,134700,13062738340,7770,7760,7770,7750,1210
|
|
20250217,134600,13053352880,7770,7770,7770,7760,145
|
|
20250217,134500,13052226640,7770,7760,7770,7760,229
|
|
20250217,134400,13050449500,7770,7760,7770,7750,664
|
|
20250217,134300,13045300780,7750,7760,7770,7750,1377
|
|
20250217,134200,13034617080,7770,7780,7780,7770,758
|
|
20250217,134100,13028720960,7780,7760,7780,7760,3752
|
|
20250217,134000,12999573020,7760,7760,7760,7740,189
|
|
20250217,133900,12998107630,7760,7760,7760,7740,636
|
|
20250217,133800,12993180320,7760,7750,7760,7740,1144
|
|
20250217,133700,12984322320,7750,7750,7750,7750,25
|
|
20250217,133600,12984128570,7750,7760,7760,7750,170
|
|
20250217,133500,12982810930,7760,7730,7760,7730,7827
|
|
20250217,133400,12922180230,7730,7730,7740,7730,675
|
|
20250217,133300,12916962040,7730,7730,7740,7720,1336
|
|
20250217,133200,12906638150,7720,7720,7730,7720,528
|
|
20250217,133100,12902557220,7730,7740,7750,7720,1789
|
|
20250217,133000,12888728210,7740,7750,7750,7740,189
|
|
20250217,132900,12887265200,7750,7740,7750,7720,3761
|
|
20250217,132800,12858221330,7740,7750,7750,7720,2990
|
|
20250217,132700,12835110130,7750,7750,7750,7730,327
|
|
20250217,132600,12832580470,7750,7730,7750,7730,2832
|
|
20250217,132500,12810680930,7740,7740,7750,7730,3503
|
|
20250217,132400,12783577440,7740,7750,7750,7740,377
|
|
20250217,132300,12780658830,7750,7750,7760,7740,1148
|
|
20250217,132200,12771769140,7750,7750,7760,7750,764
|
|
20250217,132100,12765846890,7760,7750,7760,7750,289
|
|
20250217,132000,12763604290,7730,7760,7760,7730,3127
|
|
20250217,131900,12739372690,7760,7740,7760,7730,1544
|
|
20250217,131800,12727418630,7750,7750,7750,7740,638
|
|
20250217,131700,12722474230,7750,7760,7760,7740,472
|
|
20250217,131600,12718816740,7750,7750,7760,7750,505
|
|
20250217,131500,12714902950,7750,7750,7750,7730,2001
|
|
20250217,131400,12699427250,7760,7750,7760,7740,607
|
|
20250217,131300,12694723110,7760,7740,7760,7740,1108
|
|
20250217,131200,12686137340,7740,7750,7750,7740,866
|
|
20250217,131100,12679430950,7750,7750,7750,7740,429
|
|
20250217,131000,12676108200,7750,7750,7750,7740,510
|
|
20250217,130900,12672157800,7740,7760,7760,7740,2327
|
|
20250217,130800,12654139280,7750,7750,7760,7750,720
|
|
20250217,130700,12648558050,7760,7750,7760,7750,773
|
|
20250217,130600,12642562730,7760,7760,7760,7750,111
|
|
20250217,130500,12641702240,7760,7750,7760,7750,1117
|
|
20250217,130400,12633044950,7740,7750,7750,7740,477
|
|
20250217,130300,12629352590,7750,7730,7750,7730,1899
|
|
20250217,130200,12614666620,7740,7730,7740,7730,470
|
|
20250217,130100,12611033480,7730,7730,7740,7730,1195
|
|
20250217,130000,12601795480,7740,7730,7750,7730,5521
|
|
20250217,125900,12559086420,7730,7730,7740,7720,2669
|
|
20250217,125800,12538462130,7730,7740,7740,7720,5010
|
|
20250217,125700,12499732880,7740,7750,7750,7730,4120
|
|
20250217,125600,12467846090,7740,7750,7760,7740,4713
|
|
20250217,125500,12431321070,7750,7750,7760,7750,4888
|
|
20250217,125400,12393434940,7770,7760,7770,7750,5902
|
|
20250217,125300,12347668820,7750,7770,7780,7750,8751
|
|
20250217,125200,12279717880,7770,7770,7780,7770,3610
|
|
20250217,125100,12251666830,7780,7770,7780,7770,633
|
|
20250217,125000,12246744610,7780,7780,7790,7780,2170
|
|
20250217,124900,12229862000,7780,7780,7780,7770,750
|
|
20250217,124800,12224027980,7780,7780,7780,7770,1632
|
|
20250217,124700,12211332020,7780,7780,7780,7770,789
|
|
20250217,124600,12205198450,7780,7780,7780,7780,11
|
|
20250217,124500,12205112870,7780,7770,7780,7770,1694
|
|
20250217,124400,12191938560,7780,7780,7780,7770,1036
|
|
20250217,124300,12183886210,7780,7780,7780,7770,2784
|
|
20250217,124200,12162248710,7780,7780,7780,7770,297
|
|
20250217,124100,12159939000,7770,7780,7780,7770,797
|
|
20250217,124000,12153743800,7780,7780,7780,7770,1294
|
|
20250217,123900,12143677740,7770,7780,7780,7770,4735
|
|
20250217,123800,12106876090,7780,7780,7780,7770,3406
|
|
20250217,123700,12080398770,7780,7780,7780,7770,3889
|
|
20250217,123600,12050160730,7780,7770,7780,7770,435
|
|
20250217,123500,12046777760,7770,7790,7790,7770,8786
|
|
20250217,123400,11978425480,7790,7790,7790,7780,4938
|
|
20250217,123300,11939973940,7790,7800,7810,7790,4521
|
|
20250217,123200,11904751900,7810,7800,7810,7800,1832
|
|
20250217,123100,11890458140,7800,7810,7810,7800,264
|
|
20250217,123000,11888397340,7800,7800,7810,7800,1719
|
|
20250217,122900,11874986220,7800,7810,7810,7800,1107
|
|
20250217,122800,11866351110,7810,7810,7820,7810,915
|
|
20250217,122700,11859204940,7810,7810,7810,7800,1413
|
|
20250217,122600,11848179920,7810,7820,7820,7800,2482
|
|
20250217,122500,11828800310,7810,7810,7820,7810,1657
|
|
20250217,122400,11815851040,7810,7820,7820,7810,576
|
|
20250217,122300,11811352100,7820,7820,7820,7820,80
|
|
20250217,122200,11810726500,7820,7810,7820,7810,1062
|
|
20250217,122100,11802432130,7820,7810,7820,7810,2003
|
|
20250217,122000,11786788680,7820,7820,7820,7810,3167
|
|
20250217,121900,11762022750,7830,7830,7830,7810,1052
|
|
20250217,121800,11753803270,7830,7810,7830,7810,4673
|
|
20250217,121700,11717263670,7810,7820,7830,7810,421
|
|
20250217,121600,11713971440,7820,7830,7830,7820,201
|
|
20250217,121500,11712397740,7820,7830,7830,7810,4316
|
|
20250217,121400,11678641680,7830,7840,7840,7830,2945
|
|
20250217,121300,11655581160,7830,7840,7840,7830,4296
|
|
20250217,121200,11621937320,7840,7830,7840,7830,2384
|
|
20250217,121100,11603248210,7840,7840,7840,7830,850
|
|
20250217,121000,11596590890,7830,7840,7840,7830,1523
|
|
20250217,120900,11584663540,7840,7820,7870,7810,15667
|
|
20250217,120800,11461782690,7820,7810,7820,7800,3147
|
|
20250217,120700,11437205650,7810,7800,7810,7800,265
|
|
20250217,120600,11435138010,7800,7800,7800,7790,1247
|
|
20250217,120500,11425414110,7790,7800,7800,7790,4262
|
|
20250217,120400,11392202300,7800,7810,7810,7800,366
|
|
20250217,120300,11389347380,7800,7810,7810,7790,3562
|
|
20250217,120200,11361564930,7800,7820,7820,7800,1676
|
|
20250217,120100,11348462400,7810,7820,7820,7810,495
|
|
20250217,120000,11344595930,7810,7820,7820,7810,138
|
|
20250217,115900,11343516810,7820,7810,7830,7800,3250
|
|
20250217,115800,11318130650,7810,7830,7830,7800,4958
|
|
20250217,115700,11279381060,7830,7820,7830,7820,3989
|
|
20250217,115600,11248158730,7820,7820,7820,7810,539
|
|
20250217,115500,11243946160,7810,7820,7830,7810,956
|
|
20250217,115400,11236468580,7820,7820,7830,7810,3389
|
|
20250217,115300,11209986370,7820,7810,7840,7810,26986
|
|
20250217,115200,10998913400,7810,7800,7810,7790,3262
|
|
20250217,115100,10973466990,7800,7790,7800,7790,1323
|
|
20250217,115000,10963154940,7790,7800,7800,7790,5485
|
|
20250217,114900,10920421410,7800,7790,7800,7790,1626
|
|
20250217,114800,10907741640,7790,7800,7810,7790,9352
|
|
20250217,114700,10834846820,7820,7800,7820,7800,14601
|
|
20250217,114600,10720833600,7810,7800,7820,7800,9701
|
|
20250217,114500,10645084790,7810,7790,7810,7790,5348
|
|
20250217,114400,10603368730,7800,7790,7820,7790,27433
|
|
20250217,114300,10389244330,7800,7800,7820,7790,16074
|
|
20250217,114200,10263821910,7810,7790,7820,7790,10370
|
|
20250217,114100,10182857970,7800,7800,7810,7780,10735
|
|
20250217,114000,10099203680,7800,7800,7810,7790,5054
|
|
20250217,113900,10059781590,7800,7790,7800,7790,4001
|
|
20250217,113800,10028610190,7790,7790,7790,7780,2946
|
|
20250217,113700,10005668590,7790,7790,7790,7780,3703
|
|
20250217,113600,9976826630,7790,7770,7790,7770,4261
|
|
20250217,113500,9943673230,7780,7790,7790,7770,1343
|
|
20250217,113400,9933226700,7790,7780,7790,7770,4846
|
|
20250217,113300,9895537370,7760,7780,7780,7760,4100
|
|
20250217,113200,9863678920,7780,7760,7780,7760,7506
|
|
20250217,113100,9805402990,7760,7760,7770,7750,1245
|
|
20250217,113000,9795742280,7770,7770,7770,7760,994
|
|
20250217,112900,9788022830,7770,7770,7780,7760,4467
|
|
20250217,112800,9753339650,7780,7730,7780,7730,14204
|
|
20250217,112700,9643266970,7730,7720,7730,7720,926
|
|
20250217,112600,9636109640,7730,7720,7730,7720,730
|
|
20250217,112500,9630472840,7730,7730,7740,7730,951
|
|
20250217,112400,9623118720,7730,7720,7730,7720,4114
|
|
20250217,112300,9591343340,7720,7710,7720,7710,1128
|
|
20250217,112200,9582635380,7720,7710,7720,7700,817
|
|
20250217,112100,9576338260,7710,7710,7720,7700,1007
|
|
20250217,112000,9568573360,7710,7710,7710,7700,224
|
|
20250217,111900,9566848040,7710,7710,7720,7700,744
|
|
20250217,111800,9561111570,7710,7710,7720,7710,2184
|
|
20250217,111700,9544264570,7720,7710,7720,7700,1321
|
|
20250217,111600,9534078390,7710,7690,7710,7690,1079
|
|
20250217,111500,9525776880,7700,7690,7700,7690,2427
|
|
20250217,111400,9507102900,7690,7690,7690,7680,1907
|
|
20250217,111300,9492454680,7690,7690,7690,7680,58
|
|
20250217,111200,9492008680,7690,7690,7690,7680,1719
|
|
20250217,111100,9478806270,7690,7690,7690,7680,292
|
|
20250217,111000,9476563220,7690,7680,7690,7670,2345
|
|
20250217,110900,9458555960,7680,7690,7690,7680,1348
|
|
20250217,110800,9448203190,7680,7690,7690,7680,1067
|
|
20250217,110700,9440004360,7690,7680,7690,7680,3865
|
|
20250217,110600,9410311810,7690,7710,7720,7690,8784
|
|
20250217,110500,9342721810,7710,7720,7720,7700,962
|
|
20250217,110400,9335306670,7720,7700,7720,7700,2045
|
|
20250217,110300,9319543220,7710,7710,7720,7700,3690
|
|
20250217,110200,9291122510,7710,7710,7710,7700,208
|
|
20250217,110100,9289519660,7710,7700,7710,7690,2409
|
|
20250217,110000,9270966910,7700,7700,7700,7690,1502
|
|
20250217,105900,9259401680,7700,7700,7700,7690,1839
|
|
20250217,105800,9245247750,7700,7700,7700,7690,688
|
|
20250217,105700,9239953230,7700,7710,7710,7700,2446
|
|
20250217,105600,9221114660,7710,7700,7720,7690,496
|
|
20250217,105500,9217297020,7700,7690,7700,7690,753
|
|
20250217,105400,9211504270,7690,7720,7730,7690,4929
|
|
20250217,105300,9173540070,7710,7700,7720,7690,3435
|
|
20250217,105200,9147067330,7690,7700,7700,7680,2018
|
|
20250217,105100,9131553700,7700,7700,7710,7680,2203
|
|
20250217,105000,9114594460,7700,7710,7710,7690,2303
|
|
20250217,104900,9096872630,7720,7700,7730,7680,7700
|
|
20250217,104800,9037539250,7680,7680,7700,7680,540
|
|
20250217,104700,9033387800,7680,7690,7690,7670,2740
|
|
20250217,104600,9012336340,7680,7690,7700,7680,3617
|
|
20250217,104500,8984539880,7700,7700,7710,7690,1659
|
|
20250217,104400,8971770580,7710,7710,7710,7700,1167
|
|
20250217,104300,8962779210,7700,7700,7700,7700,645
|
|
20250217,104200,8957812710,7680,7720,7730,7680,11243
|
|
20250217,104100,8871173410,7720,7720,7730,7710,1843
|
|
20250217,104000,8856945730,7720,7720,7730,7700,4193
|
|
20250217,103900,8824585480,7720,7720,7750,7720,5398
|
|
20250217,103800,8782864080,7720,7740,7740,7700,8888
|
|
20250217,103700,8714255860,7740,7760,7770,7710,24828
|
|
20250217,103600,8522003560,7750,7790,7790,7740,15932
|
|
20250217,103500,8398336520,7800,7700,7810,7690,41727
|
|
20250217,103400,8075135860,7690,7620,7690,7620,15800
|
|
20250217,103300,7953979400,7630,7610,7630,7610,4280
|
|
20250217,103200,7921354600,7610,7620,7620,7610,1144
|
|
20250217,103100,7912645450,7620,7620,7620,7600,945
|
|
20250217,103000,7905452090,7620,7590,7620,7590,2328
|
|
20250217,102900,7887740920,7590,7610,7610,7590,1616
|
|
20250217,102800,7875470750,7600,7590,7600,7590,1949
|
|
20250217,102700,7860665480,7590,7590,7590,7580,2114
|
|
20250217,102600,7844624970,7590,7600,7600,7580,820
|
|
20250217,102500,7838401530,7590,7600,7600,7590,740
|
|
20250217,102400,7832781960,7600,7600,7600,7600,641
|
|
20250217,102300,7827910360,7600,7600,7600,7590,1371
|
|
20250217,102200,7817504140,7600,7590,7600,7580,583
|
|
20250217,102100,7813077050,7580,7590,7590,7570,1446
|
|
20250217,102000,7802116300,7570,7590,7590,7570,2528
|
|
20250217,101900,7782947950,7610,7580,7610,7580,3628
|
|
20250217,101800,7755421400,7590,7600,7600,7590,878
|
|
20250217,101700,7748755410,7600,7610,7610,7590,2935
|
|
20250217,101600,7726453350,7610,7600,7610,7600,800
|
|
20250217,101500,7720371240,7610,7600,7610,7590,585
|
|
20250217,101400,7715929070,7590,7600,7610,7590,888
|
|
20250217,101300,7709184600,7590,7590,7600,7590,1751
|
|
20250217,101200,7695893170,7590,7580,7600,7570,967
|
|
20250217,101100,7688564580,7580,7580,7590,7570,3752
|
|
20250217,101000,7660131410,7580,7590,7600,7570,7897
|
|
20250217,100900,7600227230,7590,7590,7600,7580,1839
|
|
20250217,100800,7586269180,7590,7610,7610,7590,863
|
|
20250217,100700,7579710950,7610,7620,7620,7590,2675
|
|
20250217,100600,7559404260,7620,7650,7650,7580,17838
|
|
20250217,100500,7423624080,7640,7650,7650,7640,1888
|
|
20250217,100400,7409181980,7650,7660,7660,7650,3229
|
|
20250217,100300,7384465560,7650,7670,7670,7650,2960
|
|
20250217,100200,7361811630,7660,7660,7670,7650,3884
|
|
20250217,100100,7332060640,7660,7670,7670,7660,1988
|
|
20250217,100000,7316815610,7670,7660,7680,7650,13240
|
|
20250217,095900,7215312620,7660,7670,7670,7660,5528
|
|
20250217,095800,7172928890,7670,7630,7670,7630,5161
|
|
20250217,095700,7133435960,7620,7600,7620,7590,6137
|
|
20250217,095600,7086788720,7600,7610,7610,7600,2128
|
|
20250217,095500,7070612450,7610,7610,7610,7600,1183
|
|
20250217,095400,7061620540,7610,7620,7620,7590,999
|
|
20250217,095300,7054021950,7620,7600,7620,7600,2308
|
|
20250217,095200,7036474500,7600,7590,7600,7560,10135
|
|
20250217,095100,6959654830,7590,7650,7650,7590,13979
|
|
20250217,095000,6853200710,7650,7660,7660,7640,2548
|
|
20250217,094900,6833702150,7660,7640,7660,7630,6975
|
|
20250217,094800,6780405980,7650,7650,7660,7630,4216
|
|
20250217,094700,6748205730,7650,7660,7660,7640,5442
|
|
20250217,094600,6706582850,7660,7650,7670,7640,2898
|
|
20250217,094500,6684404230,7650,7660,7680,7640,11079
|
|
20250217,094400,6599501560,7660,7610,7660,7610,14274
|
|
20250217,094300,6490571300,7610,7590,7610,7580,1224
|
|
20250217,094200,6481264810,7580,7630,7630,7580,17050
|
|
20250217,094100,6351573800,7630,7630,7640,7620,7591
|
|
20250217,094000,6293690460,7640,7630,7670,7630,26123
|
|
20250217,093900,6094058300,7630,7570,7630,7560,22112
|
|
20250217,093800,5926053720,7570,7520,7570,7520,14378
|
|
20250217,093700,5817570040,7510,7510,7520,7490,8089
|
|
20250217,093600,5756881440,7510,7490,7510,7480,7559
|
|
20250217,093500,5700207850,7490,7490,7500,7490,3063
|
|
20250217,093400,5677257640,7490,7460,7500,7460,11997
|
|
20250217,093300,5587543640,7460,7430,7460,7430,13843
|
|
20250217,093200,5484472780,7430,7440,7450,7430,13087
|
|
20250217,093100,5387227440,7440,7450,7450,7430,9152
|
|
20250217,093000,5319130940,7450,7460,7470,7440,10310
|
|
20250217,092900,5242302150,7460,7460,7480,7450,27011
|
|
20250217,092800,5040898760,7470,7480,7490,7460,10803
|
|
20250217,092700,4960188780,7490,7490,7500,7480,4353
|
|
20250217,092600,4927585640,7500,7490,7500,7480,1755
|
|
20250217,092500,4914439260,7490,7490,7500,7490,1081
|
|
20250217,092400,4906336300,7490,7530,7530,7490,15198
|
|
20250217,092300,4792373300,7530,7510,7530,7510,3807
|
|
20250217,092200,4763742110,7510,7520,7520,7500,5718
|
|
20250217,092100,4720812610,7520,7520,7520,7500,1771
|
|
20250217,092000,4707504390,7490,7500,7530,7490,12426
|
|
20250217,091900,4614284270,7490,7500,7510,7480,1984
|
|
20250217,091800,4599422050,7480,7510,7510,7480,5886
|
|
20250217,091700,4555336570,7500,7520,7520,7490,5625
|
|
20250217,091600,4513141030,7520,7550,7600,7520,11000
|
|
20250217,091500,4430086070,7550,7540,7600,7530,21334
|
|
20250217,091400,4268869270,7540,7490,7540,7460,44112
|
|
20250217,091300,3938361050,7480,7470,7490,7470,3983
|
|
20250217,091200,3908560520,7470,7510,7520,7470,24258
|
|
20250217,091100,3726787310,7490,7480,7520,7480,14606
|
|
20250217,091000,3617123000,7480,7500,7510,7470,15949
|
|
20250217,090900,3497744530,7490,7510,7520,7480,31529
|
|
20250217,090800,3261484910,7510,7500,7530,7500,15014
|
|
20250217,090700,3148703650,7510,7500,7510,7480,10688
|
|
20250217,090600,3068519690,7480,7510,7510,7470,14081
|
|
20250217,090500,2963145610,7510,7450,7530,7440,32374
|
|
20250217,090400,2721003990,7460,7470,7480,7440,28699
|
|
20250217,090300,2506995000,7470,7400,7480,7390,21548
|
|
20250217,090200,2347085220,7400,7430,7440,7300,105227
|
|
20250217,090100,1572441770,7440,7590,7600,7280,123861
|
|
20250217,090000,648433930,7590,7720,7720,7550,71912
|