765 lines
36 KiB
CSV
765 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,214200,486118220,4185,4185,4185,4185,7708
|
|
20250217,214100,486118220,4185,4185,4185,4185,0
|
|
20250217,214000,486118220,4185,4185,4185,4185,0
|
|
20250217,213900,486118220,4185,4185,4185,4185,0
|
|
20250217,213800,486118220,4185,4185,4185,4185,0
|
|
20250217,213700,486118220,4185,4185,4185,4185,0
|
|
20250217,213600,486118220,4185,4185,4185,4185,0
|
|
20250217,213500,486118220,4185,4185,4185,4185,0
|
|
20250217,213400,486118220,4185,4185,4185,4185,0
|
|
20250217,213300,486118220,4185,4185,4185,4185,0
|
|
20250217,213200,486118220,4185,4185,4185,4185,0
|
|
20250217,213100,486118220,4185,4185,4185,4185,0
|
|
20250217,213000,486118220,4185,4185,4185,4185,0
|
|
20250217,212900,486118220,4185,4185,4185,4185,0
|
|
20250217,212800,486118220,4185,4185,4185,4185,0
|
|
20250217,212700,486118220,4185,4185,4185,4185,0
|
|
20250217,212600,486118220,4185,4185,4185,4185,0
|
|
20250217,212500,486118220,4185,4185,4185,4185,0
|
|
20250217,212400,486118220,4185,4185,4185,4185,0
|
|
20250217,212300,486118220,4185,4185,4185,4185,0
|
|
20250217,212200,486118220,4185,4185,4185,4185,0
|
|
20250217,212100,486118220,4185,4185,4185,4185,0
|
|
20250217,212000,486118220,4185,4185,4185,4185,0
|
|
20250217,211900,486118220,4185,4185,4185,4185,0
|
|
20250217,211800,486118220,4185,4185,4185,4185,0
|
|
20250217,211700,486118220,4185,4185,4185,4185,0
|
|
20250217,211600,486118220,4185,4185,4185,4185,0
|
|
20250217,211500,486118220,4185,4185,4185,4185,0
|
|
20250217,211400,486118220,4185,4185,4185,4185,0
|
|
20250217,211300,486118220,4185,4185,4185,4185,0
|
|
20250217,211200,486118220,4185,4185,4185,4185,7708
|
|
20250217,211100,486118220,4185,4185,4185,4185,0
|
|
20250217,211000,486118220,4185,4185,4185,4185,0
|
|
20250217,210900,486118220,4185,4185,4185,4185,0
|
|
20250217,210800,486118220,4185,4185,4185,4185,0
|
|
20250217,210700,486118220,4185,4185,4185,4185,0
|
|
20250217,210600,486118220,4185,4185,4185,4185,0
|
|
20250217,210500,486118220,4185,4185,4185,4185,0
|
|
20250217,210400,486118220,4185,4185,4185,4185,0
|
|
20250217,210300,486118220,4185,4185,4185,4185,0
|
|
20250217,210200,486118220,4185,4185,4185,4185,0
|
|
20250217,210100,486118220,4185,4185,4185,4185,0
|
|
20250217,210000,486118220,4185,4185,4185,4185,0
|
|
20250217,205900,486118220,4185,4185,4185,4185,0
|
|
20250217,205800,486118220,4185,4185,4185,4185,0
|
|
20250217,205700,486118220,4185,4185,4185,4185,0
|
|
20250217,205600,486118220,4185,4185,4185,4185,0
|
|
20250217,205500,486118220,4185,4185,4185,4185,0
|
|
20250217,205400,486118220,4185,4185,4185,4185,0
|
|
20250217,205300,486118220,4185,4185,4185,4185,0
|
|
20250217,205200,486118220,4185,4185,4185,4185,0
|
|
20250217,205100,486118220,4185,4185,4185,4185,0
|
|
20250217,205000,486118220,4185,4185,4185,4185,0
|
|
20250217,204900,486118220,4185,4185,4185,4185,0
|
|
20250217,204800,486118220,4185,4185,4185,4185,0
|
|
20250217,204700,486118220,4185,4185,4185,4185,0
|
|
20250217,204600,486118220,4185,4185,4185,4185,0
|
|
20250217,204500,486118220,4185,4185,4185,4185,0
|
|
20250217,204400,486118220,4185,4185,4185,4185,0
|
|
20250217,204300,486118220,4185,4185,4185,4185,0
|
|
20250217,204200,486118220,4185,4185,4185,4185,7708
|
|
20250217,204100,486118220,4185,4185,4185,4185,0
|
|
20250217,204000,486118220,4185,4185,4185,4185,0
|
|
20250217,203900,486118220,4185,4185,4185,4185,0
|
|
20250217,203800,486118220,4185,4185,4185,4185,0
|
|
20250217,203700,486118220,4185,4185,4185,4185,0
|
|
20250217,203600,486118220,4185,4185,4185,4185,0
|
|
20250217,203500,486118220,4185,4185,4185,4185,0
|
|
20250217,203400,486118220,4185,4185,4185,4185,0
|
|
20250217,203300,486118220,4185,4185,4185,4185,0
|
|
20250217,203200,486118220,4185,4185,4185,4185,0
|
|
20250217,203100,486118220,4185,4185,4185,4185,0
|
|
20250217,203000,486118220,4185,4185,4185,4185,0
|
|
20250217,202900,486118220,4185,4185,4185,4185,0
|
|
20250217,202800,486118220,4185,4185,4185,4185,0
|
|
20250217,202700,486118220,4185,4185,4185,4185,0
|
|
20250217,202600,486118220,4185,4185,4185,4185,0
|
|
20250217,202500,486118220,4185,4185,4185,4185,0
|
|
20250217,202400,486118220,4185,4185,4185,4185,0
|
|
20250217,202300,486118220,4185,4185,4185,4185,0
|
|
20250217,202200,486118220,4185,4185,4185,4185,0
|
|
20250217,202100,486118220,4185,4185,4185,4185,0
|
|
20250217,202000,486118220,4185,4185,4185,4185,0
|
|
20250217,201900,486118220,4185,4185,4185,4185,0
|
|
20250217,201800,486118220,4185,4185,4185,4185,0
|
|
20250217,201700,486118220,4185,4185,4185,4185,0
|
|
20250217,201600,486118220,4185,4185,4185,4185,0
|
|
20250217,201500,486118220,4185,4185,4185,4185,0
|
|
20250217,201400,486118220,4185,4185,4185,4185,0
|
|
20250217,201300,486118220,4185,4185,4185,4185,0
|
|
20250217,201200,486118220,4185,4185,4185,4185,7708
|
|
20250217,201100,486118220,4185,4185,4185,4185,0
|
|
20250217,201000,486118220,4185,4185,4185,4185,0
|
|
20250217,200900,486118220,4185,4185,4185,4185,0
|
|
20250217,200800,486118220,4185,4185,4185,4185,0
|
|
20250217,200700,486118220,4185,4185,4185,4185,0
|
|
20250217,200600,486118220,4185,4185,4185,4185,0
|
|
20250217,200500,486118220,4185,4185,4185,4185,0
|
|
20250217,200400,486118220,4185,4185,4185,4185,0
|
|
20250217,200300,486118220,4185,4185,4185,4185,0
|
|
20250217,200200,486118220,4185,4185,4185,4185,0
|
|
20250217,200100,486118220,4185,4185,4185,4185,0
|
|
20250217,200000,486118220,4185,4185,4185,4185,0
|
|
20250217,195900,486118220,4185,4185,4185,4185,0
|
|
20250217,195800,486118220,4185,4185,4185,4185,0
|
|
20250217,195700,486118220,4185,4185,4185,4185,0
|
|
20250217,195600,486118220,4185,4185,4185,4185,0
|
|
20250217,195500,486118220,4185,4185,4185,4185,0
|
|
20250217,195400,486118220,4185,4185,4185,4185,0
|
|
20250217,195300,486118220,4185,4185,4185,4185,0
|
|
20250217,195200,486118220,4185,4185,4185,4185,0
|
|
20250217,195100,486118220,4185,4185,4185,4185,0
|
|
20250217,195000,486118220,4185,4185,4185,4185,0
|
|
20250217,194900,486118220,4185,4185,4185,4185,0
|
|
20250217,194800,486118220,4185,4185,4185,4185,0
|
|
20250217,194700,486118220,4185,4185,4185,4185,0
|
|
20250217,194600,486118220,4185,4185,4185,4185,0
|
|
20250217,194500,486118220,4185,4185,4185,4185,0
|
|
20250217,194400,486118220,4185,4185,4185,4185,0
|
|
20250217,194300,486118220,4185,4185,4185,4185,0
|
|
20250217,194200,486118220,4185,4185,4185,4185,7708
|
|
20250217,194100,486118220,4185,4185,4185,4185,0
|
|
20250217,194000,486118220,4185,4185,4185,4185,0
|
|
20250217,193900,486118220,4185,4185,4185,4185,0
|
|
20250217,193800,486118220,4185,4185,4185,4185,0
|
|
20250217,193700,486118220,4185,4185,4185,4185,0
|
|
20250217,193600,486118220,4185,4185,4185,4185,0
|
|
20250217,193500,486118220,4185,4185,4185,4185,0
|
|
20250217,193400,486118220,4185,4185,4185,4185,0
|
|
20250217,193300,486118220,4185,4185,4185,4185,0
|
|
20250217,193200,486118220,4185,4185,4185,4185,0
|
|
20250217,193100,486118220,4185,4185,4185,4185,0
|
|
20250217,193000,486118220,4185,4185,4185,4185,0
|
|
20250217,192900,486118220,4185,4185,4185,4185,0
|
|
20250217,192800,486118220,4185,4185,4185,4185,0
|
|
20250217,192700,486118220,4185,4185,4185,4185,0
|
|
20250217,192600,486118220,4185,4185,4185,4185,0
|
|
20250217,192500,486118220,4185,4185,4185,4185,0
|
|
20250217,192400,486118220,4185,4185,4185,4185,0
|
|
20250217,192300,486118220,4185,4185,4185,4185,0
|
|
20250217,192200,486118220,4185,4185,4185,4185,0
|
|
20250217,192100,486118220,4185,4185,4185,4185,0
|
|
20250217,192000,486118220,4185,4185,4185,4185,0
|
|
20250217,191900,486118220,4185,4185,4185,4185,0
|
|
20250217,191800,486118220,4185,4185,4185,4185,0
|
|
20250217,191700,486118220,4185,4185,4185,4185,0
|
|
20250217,191600,486118220,4185,4185,4185,4185,0
|
|
20250217,191500,486118220,4185,4185,4185,4185,0
|
|
20250217,191400,486118220,4185,4185,4185,4185,0
|
|
20250217,191300,486118220,4185,4185,4185,4185,0
|
|
20250217,191200,486118220,4185,4185,4185,4185,7708
|
|
20250217,191100,486118220,4185,4185,4185,4185,0
|
|
20250217,191000,486118220,4185,4185,4185,4185,0
|
|
20250217,190900,486118220,4185,4185,4185,4185,0
|
|
20250217,190800,486118220,4185,4185,4185,4185,0
|
|
20250217,190700,486118220,4185,4185,4185,4185,0
|
|
20250217,190600,486118220,4185,4185,4185,4185,0
|
|
20250217,190500,486118220,4185,4185,4185,4185,0
|
|
20250217,190400,486118220,4185,4185,4185,4185,0
|
|
20250217,190300,486118220,4185,4185,4185,4185,0
|
|
20250217,190200,486118220,4185,4185,4185,4185,0
|
|
20250217,190100,486118220,4185,4185,4185,4185,0
|
|
20250217,190000,486118220,4185,4185,4185,4185,0
|
|
20250217,185900,486118220,4185,4185,4185,4185,0
|
|
20250217,185800,486118220,4185,4185,4185,4185,0
|
|
20250217,185700,486118220,4185,4185,4185,4185,0
|
|
20250217,185600,486118220,4185,4185,4185,4185,0
|
|
20250217,185500,486118220,4185,4185,4185,4185,0
|
|
20250217,185400,486118220,4185,4185,4185,4185,0
|
|
20250217,185300,486118220,4185,4185,4185,4185,0
|
|
20250217,185200,486118220,4185,4185,4185,4185,0
|
|
20250217,185100,486118220,4185,4185,4185,4185,0
|
|
20250217,185000,486118220,4185,4185,4185,4185,0
|
|
20250217,184900,486118220,4185,4185,4185,4185,0
|
|
20250217,184800,486118220,4185,4185,4185,4185,0
|
|
20250217,184700,486118220,4185,4185,4185,4185,0
|
|
20250217,184600,486118220,4185,4185,4185,4185,0
|
|
20250217,184500,486118220,4185,4185,4185,4185,0
|
|
20250217,184400,486118220,4185,4185,4185,4185,0
|
|
20250217,184300,486118220,4185,4185,4185,4185,0
|
|
20250217,184200,486118220,4185,4185,4185,4185,7708
|
|
20250217,184100,486118220,4185,4185,4185,4185,0
|
|
20250217,184000,486118220,4185,4185,4185,4185,0
|
|
20250217,183900,486118220,4185,4185,4185,4185,0
|
|
20250217,183800,486118220,4185,4185,4185,4185,0
|
|
20250217,183700,486118220,4185,4185,4185,4185,0
|
|
20250217,183600,486118220,4185,4185,4185,4185,0
|
|
20250217,183500,486118220,4185,4185,4185,4185,0
|
|
20250217,183400,486118220,4185,4185,4185,4185,0
|
|
20250217,183300,486118220,4185,4185,4185,4185,0
|
|
20250217,183200,486118220,4185,4185,4185,4185,0
|
|
20250217,183100,486118220,4185,4185,4185,4185,0
|
|
20250217,183000,486118220,4185,4185,4185,4185,0
|
|
20250217,182900,486118220,4185,4185,4185,4185,0
|
|
20250217,182800,486118220,4185,4185,4185,4185,0
|
|
20250217,182700,486118220,4185,4185,4185,4185,0
|
|
20250217,182600,486118220,4185,4185,4185,4185,0
|
|
20250217,182500,486118220,4185,4185,4185,4185,0
|
|
20250217,182400,486118220,4185,4185,4185,4185,0
|
|
20250217,182300,486118220,4185,4185,4185,4185,0
|
|
20250217,182200,486118220,4185,4185,4185,4185,0
|
|
20250217,182100,486118220,4185,4185,4185,4185,0
|
|
20250217,182000,486118220,4185,4185,4185,4185,0
|
|
20250217,181900,486118220,4185,4185,4185,4185,0
|
|
20250217,181800,486118220,4185,4185,4185,4185,0
|
|
20250217,181700,486118220,4185,4185,4185,4185,0
|
|
20250217,181600,486118220,4185,4185,4185,4185,0
|
|
20250217,181500,486118220,4185,4185,4185,4185,0
|
|
20250217,181400,486118220,4185,4185,4185,4185,0
|
|
20250217,181300,486118220,4185,4185,4185,4185,0
|
|
20250217,181200,486118220,4185,4185,4185,4185,7708
|
|
20250217,181100,486118220,4185,4185,4185,4185,0
|
|
20250217,181000,486118220,4185,4185,4185,4185,0
|
|
20250217,180900,486118220,4185,4185,4185,4185,0
|
|
20250217,180800,486118220,4185,4185,4185,4185,0
|
|
20250217,180700,486118220,4185,4185,4185,4185,0
|
|
20250217,180600,486118220,4185,4185,4185,4185,0
|
|
20250217,180500,486118220,4185,4185,4185,4185,0
|
|
20250217,180400,486118220,4185,4185,4185,4185,0
|
|
20250217,180300,486118220,4185,4185,4185,4185,0
|
|
20250217,180200,486118220,4185,4185,4185,4185,0
|
|
20250217,180100,486118220,4185,4185,4185,4185,0
|
|
20250217,180000,486118220,4185,4185,4185,4185,0
|
|
20250217,175900,486118220,4185,4185,4185,4185,0
|
|
20250217,175800,486118220,4185,4185,4185,4185,0
|
|
20250217,175700,486118220,4185,4185,4185,4185,0
|
|
20250217,175600,486118220,4185,4185,4185,4185,0
|
|
20250217,175500,486118220,4185,4185,4185,4185,0
|
|
20250217,175400,486118220,4185,4185,4185,4185,0
|
|
20250217,175300,486118220,4185,4185,4185,4185,0
|
|
20250217,175200,486118220,4185,4185,4185,4185,0
|
|
20250217,175100,486118220,4185,4185,4185,4185,0
|
|
20250217,175000,486118220,4185,4185,4185,4185,0
|
|
20250217,174900,486118220,4185,4185,4185,4185,0
|
|
20250217,174800,486118220,4185,4185,4185,4185,0
|
|
20250217,174700,486118220,4185,4185,4185,4185,0
|
|
20250217,174600,486118220,4185,4185,4185,4185,0
|
|
20250217,174500,486118220,4185,4185,4185,4185,0
|
|
20250217,174400,486118220,4185,4185,4185,4185,0
|
|
20250217,174300,486118220,4185,4185,4185,4185,0
|
|
20250217,174200,486118220,4185,4185,4185,4185,7708
|
|
20250217,174100,486118220,4185,4185,4185,4185,0
|
|
20250217,174000,486118220,4185,4185,4185,4185,0
|
|
20250217,173900,486118220,4185,4185,4185,4185,0
|
|
20250217,173800,486118220,4185,4185,4185,4185,0
|
|
20250217,173700,486118220,4185,4185,4185,4185,0
|
|
20250217,173600,486118220,4185,4185,4185,4185,0
|
|
20250217,173500,486118220,4185,4185,4185,4185,0
|
|
20250217,173400,486118220,4185,4185,4185,4185,0
|
|
20250217,173300,486118220,4185,4185,4185,4185,0
|
|
20250217,173200,486118220,4185,4185,4185,4185,0
|
|
20250217,173100,486118220,4185,4185,4185,4185,0
|
|
20250217,173000,486118220,4185,4185,4185,4185,0
|
|
20250217,172900,486118220,4185,4185,4185,4185,0
|
|
20250217,172800,486118220,4185,4185,4185,4185,0
|
|
20250217,172700,486118220,4185,4185,4185,4185,0
|
|
20250217,172600,486118220,4185,4185,4185,4185,0
|
|
20250217,172500,486118220,4185,4185,4185,4185,0
|
|
20250217,172400,486118220,4185,4185,4185,4185,0
|
|
20250217,172300,486118220,4185,4185,4185,4185,0
|
|
20250217,172200,486118220,4185,4185,4185,4185,0
|
|
20250217,172100,486118220,4185,4185,4185,4185,0
|
|
20250217,172000,486118220,4185,4185,4185,4185,0
|
|
20250217,171900,486118220,4185,4185,4185,4185,0
|
|
20250217,171800,486118220,4185,4185,4185,4185,0
|
|
20250217,171700,486118220,4185,4185,4185,4185,0
|
|
20250217,171600,486118220,4185,4185,4185,4185,0
|
|
20250217,171500,486118220,4185,4185,4185,4185,0
|
|
20250217,171400,486118220,4185,4185,4185,4185,0
|
|
20250217,171300,486118220,4185,4185,4185,4185,0
|
|
20250217,171200,486118220,4185,4185,4185,4185,7708
|
|
20250217,171100,486118220,4185,4185,4185,4185,0
|
|
20250217,171000,486118220,4185,4185,4185,4185,0
|
|
20250217,170900,486118220,4185,4185,4185,4185,0
|
|
20250217,170800,486118220,4185,4185,4185,4185,0
|
|
20250217,170700,486118220,4185,4185,4185,4185,0
|
|
20250217,170600,486118220,4185,4185,4185,4185,0
|
|
20250217,170500,486118220,4185,4185,4185,4185,0
|
|
20250217,170400,486118220,4185,4185,4185,4185,0
|
|
20250217,170300,486118220,4185,4185,4185,4185,0
|
|
20250217,170200,486118220,4185,4185,4185,4185,0
|
|
20250217,170100,486118220,4185,4185,4185,4185,0
|
|
20250217,170000,486118220,4185,4185,4185,4185,0
|
|
20250217,165900,486118220,4185,4185,4185,4185,0
|
|
20250217,165800,486118220,4185,4185,4185,4185,0
|
|
20250217,165700,486118220,4185,4185,4185,4185,0
|
|
20250217,165600,486118220,4185,4185,4185,4185,0
|
|
20250217,165500,486118220,4185,4185,4185,4185,0
|
|
20250217,165400,486118220,4185,4185,4185,4185,0
|
|
20250217,165300,486118220,4185,4185,4185,4185,0
|
|
20250217,165200,486118220,4185,4185,4185,4185,0
|
|
20250217,165100,486118220,4185,4185,4185,4185,0
|
|
20250217,165000,486118220,4185,4185,4185,4185,0
|
|
20250217,164900,486118220,4185,4185,4185,4185,0
|
|
20250217,164800,486118220,4185,4185,4185,4185,0
|
|
20250217,164700,486118220,4185,4185,4185,4185,0
|
|
20250217,164600,486118220,4185,4185,4185,4185,0
|
|
20250217,164500,486118220,4185,4185,4185,4185,0
|
|
20250217,164400,486118220,4185,4185,4185,4185,0
|
|
20250217,164300,486118220,4185,4185,4185,4185,0
|
|
20250217,164200,486118220,4185,4185,4185,4185,7708
|
|
20250217,164100,486118220,4185,4185,4185,4185,0
|
|
20250217,164000,486118220,4185,4185,4185,4185,0
|
|
20250217,163900,486118220,4185,4185,4185,4185,0
|
|
20250217,163800,486118220,4185,4185,4185,4185,0
|
|
20250217,163700,486118220,4185,4185,4185,4185,0
|
|
20250217,163600,486118220,4185,4185,4185,4185,0
|
|
20250217,163500,486118220,4185,4185,4185,4185,0
|
|
20250217,163400,486118220,4185,4185,4185,4185,0
|
|
20250217,163300,486118220,4185,4185,4185,4185,0
|
|
20250217,163200,486118220,4185,4185,4185,4185,0
|
|
20250217,163100,486118220,4185,4185,4185,4185,0
|
|
20250217,163000,486118220,4185,4185,4185,4185,0
|
|
20250217,162900,486118220,4185,4185,4185,4185,0
|
|
20250217,162800,486118220,4185,4185,4185,4185,0
|
|
20250217,162700,486118220,4185,4185,4185,4185,0
|
|
20250217,162600,486118220,4185,4185,4185,4185,0
|
|
20250217,162500,486118220,4185,4185,4185,4185,0
|
|
20250217,162400,486118220,4185,4185,4185,4185,0
|
|
20250217,162300,486118220,4185,4185,4185,4185,0
|
|
20250217,162200,486118220,4185,4185,4185,4185,0
|
|
20250217,162100,486118220,4185,4185,4185,4185,0
|
|
20250217,162000,486118220,4185,4185,4185,4185,0
|
|
20250217,161900,486118220,4185,4185,4185,4185,0
|
|
20250217,161800,486118220,4185,4185,4185,4185,0
|
|
20250217,161700,486118220,4185,4185,4185,4185,0
|
|
20250217,161600,486118220,4185,4185,4185,4185,0
|
|
20250217,161500,486118220,4185,4185,4185,4185,0
|
|
20250217,161400,486118220,4185,4185,4185,4185,0
|
|
20250217,161300,486118220,4185,4185,4185,4185,0
|
|
20250217,161200,486118220,4185,4185,4185,4185,7708
|
|
20250217,161100,486118220,4185,4185,4185,4185,0
|
|
20250217,161000,486118220,4185,4185,4185,4185,0
|
|
20250217,160900,486118220,4185,4185,4185,4185,0
|
|
20250217,160800,486118220,4185,4185,4185,4185,0
|
|
20250217,160700,486118220,4185,4185,4185,4185,0
|
|
20250217,160600,486118220,4185,4185,4185,4185,0
|
|
20250217,160500,486118220,4185,4185,4185,4185,0
|
|
20250217,160400,486118220,4185,4185,4185,4185,0
|
|
20250217,160300,486118220,4185,4185,4185,4185,0
|
|
20250217,160200,486118220,4185,4185,4185,4185,0
|
|
20250217,160100,486118220,4185,4185,4185,4185,0
|
|
20250217,160000,486118220,4185,4185,4185,4185,0
|
|
20250217,155900,486118220,4185,4185,4185,4185,0
|
|
20250217,155800,486118220,4185,4185,4185,4185,0
|
|
20250217,155700,486118220,4185,4185,4185,4185,0
|
|
20250217,155600,486118220,4185,4185,4185,4185,0
|
|
20250217,155500,486118220,4185,4185,4185,4185,0
|
|
20250217,155400,486118220,4185,4185,4185,4185,0
|
|
20250217,155300,486118220,4185,4185,4185,4185,0
|
|
20250217,155200,486118220,4185,4185,4185,4185,0
|
|
20250217,155100,486118220,4185,4185,4185,4185,0
|
|
20250217,155000,486118220,4185,4185,4185,4185,0
|
|
20250217,154900,486118220,4185,4185,4185,4185,0
|
|
20250217,154800,486118220,4185,4185,4185,4185,0
|
|
20250217,154700,486118220,4185,4185,4185,4185,0
|
|
20250217,154600,486118220,4185,4185,4185,4185,0
|
|
20250217,154500,486118220,4185,4185,4185,4185,0
|
|
20250217,154400,486118220,4185,4185,4185,4185,0
|
|
20250217,154300,486118220,4185,4185,4185,4185,0
|
|
20250217,154200,486118220,4185,4185,4185,4185,7708
|
|
20250217,154100,486118220,4185,4185,4185,4185,0
|
|
20250217,154000,486118220,4185,4185,4185,4185,0
|
|
20250217,153900,486118220,4185,4185,4185,4185,0
|
|
20250217,153800,486118220,4185,4185,4185,4185,0
|
|
20250217,153700,486118220,4185,4185,4185,4185,0
|
|
20250217,153600,486118220,4185,4185,4185,4185,0
|
|
20250217,153500,486118220,4185,4185,4185,4185,0
|
|
20250217,153400,486118220,4185,4185,4185,4185,0
|
|
20250217,153300,486118220,4185,4185,4185,4185,0
|
|
20250217,153200,486118220,4185,4185,4185,4185,0
|
|
20250217,153100,486118220,4185,4185,4185,4185,0
|
|
20250217,153000,486118220,4185,4185,4185,4185,7708
|
|
20250217,152900,453860240,4205,4205,4205,4205,0
|
|
20250217,152800,453860240,4205,4205,4205,4205,0
|
|
20250217,152700,453860240,4205,4205,4205,4205,0
|
|
20250217,152600,453860240,4205,4205,4205,4205,0
|
|
20250217,152500,453860240,4205,4205,4205,4205,0
|
|
20250217,152400,453860240,4205,4205,4205,4205,0
|
|
20250217,152300,453860240,4205,4205,4205,4205,0
|
|
20250217,152200,453860240,4205,4205,4205,4205,0
|
|
20250217,152100,453860240,4205,4205,4205,4205,0
|
|
20250217,152000,453860240,4205,4205,4205,4205,0
|
|
20250217,151900,453860240,4205,4205,4205,4205,20
|
|
20250217,151800,453776140,4210,4210,4210,4210,1
|
|
20250217,151700,453771930,4215,4215,4215,4215,1
|
|
20250217,151600,453767715,4195,4195,4195,4195,500
|
|
20250217,151500,451670215,4195,4195,4195,4195,0
|
|
20250217,151400,451670215,4195,4195,4195,4195,1
|
|
20250217,151300,451666020,4215,4215,4215,4215,0
|
|
20250217,151200,451666020,4215,4215,4215,4215,34
|
|
20250217,151100,451522710,4200,4200,4200,4200,290
|
|
20250217,151000,450304710,4200,4200,4200,4195,491
|
|
20250217,150900,448244570,4200,4200,4200,4200,142
|
|
20250217,150800,447648170,4220,4220,4220,4220,0
|
|
20250217,150700,447648170,4220,4220,4220,4220,0
|
|
20250217,150600,447648170,4220,4220,4220,4220,0
|
|
20250217,150500,447648170,4220,4220,4220,4220,0
|
|
20250217,150400,447648170,4220,4220,4220,4220,0
|
|
20250217,150300,447648170,4220,4195,4220,4195,687
|
|
20250217,150200,444765955,4195,4195,4195,4195,2
|
|
20250217,150100,444757565,4230,4230,4230,4230,0
|
|
20250217,150000,444757565,4230,4230,4230,4230,0
|
|
20250217,145900,444757565,4230,4230,4230,4230,0
|
|
20250217,145800,444757565,4230,4230,4230,4230,0
|
|
20250217,145700,444757565,4230,4230,4230,4230,0
|
|
20250217,145600,444757565,4230,4230,4230,4230,0
|
|
20250217,145500,444757565,4230,4230,4230,4230,55
|
|
20250217,145400,444524915,4230,4230,4230,4230,0
|
|
20250217,145300,444524915,4230,4230,4230,4230,20
|
|
20250217,145200,444440315,4215,4200,4215,4200,2081
|
|
20250217,145100,435692975,4195,4180,4195,4180,587
|
|
20250217,145000,433230555,4180,4180,4180,4180,0
|
|
20250217,144900,433230555,4180,4180,4180,4180,493
|
|
20250217,144800,431169815,4195,4195,4195,4195,0
|
|
20250217,144700,431169815,4195,4195,4195,4195,0
|
|
20250217,144600,431169815,4195,4195,4195,4195,0
|
|
20250217,144500,431169815,4195,4200,4200,4195,285
|
|
20250217,144400,429974180,4195,4195,4195,4195,510
|
|
20250217,144300,427834730,4195,4195,4195,4195,1
|
|
20250217,144200,427830535,4170,4170,4170,4170,0
|
|
20250217,144100,427830535,4170,4170,4170,4170,4
|
|
20250217,144000,427813855,4170,4175,4195,4170,435
|
|
20250217,143900,425999365,4175,4175,4175,4175,0
|
|
20250217,143800,425999365,4175,4175,4175,4175,0
|
|
20250217,143700,425999365,4175,4180,4200,4175,496
|
|
20250217,143600,423926515,4180,4180,4180,4180,445
|
|
20250217,143500,422066415,4180,4180,4180,4180,200
|
|
20250217,143400,421230415,4180,4180,4180,4180,352
|
|
20250217,143300,419759055,4200,4200,4200,4200,0
|
|
20250217,143200,419759055,4200,4200,4200,4200,0
|
|
20250217,143100,419759055,4200,4200,4200,4200,0
|
|
20250217,143000,419759055,4200,4200,4200,4200,22
|
|
20250217,142900,419666655,4180,4180,4180,4180,87
|
|
20250217,142800,419302995,4180,4185,4185,4180,777
|
|
20250217,142700,416054135,4210,4210,4210,4210,0
|
|
20250217,142600,416054135,4210,4210,4210,4210,0
|
|
20250217,142500,416054135,4210,4210,4210,4210,0
|
|
20250217,142400,416054135,4210,4210,4210,4210,0
|
|
20250217,142300,416054135,4210,4210,4210,4210,0
|
|
20250217,142200,416054135,4210,4185,4210,4185,86
|
|
20250217,142100,415692665,4220,4220,4220,4220,0
|
|
20250217,142000,415692665,4220,4220,4220,4220,0
|
|
20250217,141900,415692665,4220,4220,4220,4220,0
|
|
20250217,141800,415692665,4220,4220,4220,4220,0
|
|
20250217,141700,415692665,4220,4220,4220,4220,0
|
|
20250217,141600,415692665,4220,4195,4220,4190,277
|
|
20250217,141500,414529885,4205,4205,4205,4190,109
|
|
20250217,141400,414072095,4205,4205,4205,4205,0
|
|
20250217,141300,414072095,4205,4205,4205,4205,116
|
|
20250217,141200,413584315,4200,4205,4205,4200,588
|
|
20250217,141100,411114275,4205,4240,4240,4205,2341
|
|
20250217,141000,401255600,4210,4210,4240,4210,150
|
|
20250217,140900,400622780,4250,4250,4250,4250,0
|
|
20250217,140800,400622780,4250,4245,4250,4245,30
|
|
20250217,140700,400495370,4250,4215,4250,4215,513
|
|
20250217,140600,398325845,4205,4195,4205,4195,214
|
|
20250217,140500,397427325,4185,4185,4185,4185,0
|
|
20250217,140400,397427325,4185,4185,4185,4185,0
|
|
20250217,140300,397427325,4185,4185,4185,4185,0
|
|
20250217,140200,397427325,4185,4185,4185,4185,1
|
|
20250217,140100,397423140,4185,4185,4185,4185,190
|
|
20250217,140000,396627990,4185,4185,4185,4185,40
|
|
20250217,135900,396460590,4185,4185,4185,4185,25
|
|
20250217,135800,396355965,4185,4175,4185,4175,291
|
|
20250217,135700,395140590,4175,4175,4175,4175,0
|
|
20250217,135600,395140590,4175,4175,4175,4175,0
|
|
20250217,135500,395140590,4175,4165,4175,4165,886
|
|
20250217,135400,391449540,4175,4170,4175,4165,146
|
|
20250217,135300,390841255,4170,4170,4170,4170,0
|
|
20250217,135200,390841255,4170,4170,4170,4170,1
|
|
20250217,135100,390837085,4170,4170,4175,4170,626
|
|
20250217,135000,388226405,4175,4175,4175,4175,50
|
|
20250217,134900,388017655,4180,4180,4180,4180,22
|
|
20250217,134800,387925695,4180,4180,4180,4180,5
|
|
20250217,134700,387904795,4185,4185,4185,4185,29
|
|
20250217,134600,387783430,4195,4190,4195,4190,66
|
|
20250217,134500,387506715,4190,4185,4190,4185,163
|
|
20250217,134400,386824270,4185,4180,4185,4180,106
|
|
20250217,134300,386380705,4170,4170,4170,4170,0
|
|
20250217,134200,386380705,4170,4180,4180,4170,741
|
|
20250217,134100,383286290,4180,4180,4180,4180,13
|
|
20250217,134000,383231950,4190,4190,4190,4190,0
|
|
20250217,133900,383231950,4190,4190,4190,4190,0
|
|
20250217,133800,383231950,4190,4190,4190,4185,107
|
|
20250217,133700,382784115,4185,4185,4185,4185,2
|
|
20250217,133600,382775745,4195,4195,4195,4195,5
|
|
20250217,133500,382754770,4190,4190,4190,4190,0
|
|
20250217,133400,382754770,4190,4190,4190,4190,0
|
|
20250217,133300,382754770,4190,4190,4190,4190,1
|
|
20250217,133200,382750580,4190,4190,4190,4190,0
|
|
20250217,133100,382750580,4190,4190,4190,4190,0
|
|
20250217,133000,382750580,4190,4190,4190,4190,0
|
|
20250217,132900,382750580,4190,4190,4190,4190,0
|
|
20250217,132800,382750580,4190,4195,4195,4190,2
|
|
20250217,132700,382742195,4195,4195,4195,4195,0
|
|
20250217,132600,382742195,4195,4195,4195,4195,0
|
|
20250217,132500,382742195,4195,4195,4195,4195,0
|
|
20250217,132400,382742195,4195,4195,4195,4195,22
|
|
20250217,132300,382649905,4170,4170,4170,4170,0
|
|
20250217,132200,382649905,4170,4170,4170,4170,0
|
|
20250217,132100,382649905,4170,4170,4170,4170,0
|
|
20250217,132000,382649905,4170,4170,4170,4170,0
|
|
20250217,131900,382649905,4170,4175,4175,4170,20
|
|
20250217,131800,382566500,4175,4180,4180,4175,403
|
|
20250217,131700,380883230,4180,4180,4180,4180,0
|
|
20250217,131600,380883230,4180,4180,4180,4180,0
|
|
20250217,131500,380883230,4180,4180,4180,4180,0
|
|
20250217,131400,380883230,4180,4180,4180,4180,1
|
|
20250217,131300,380879050,4205,4205,4205,4205,1
|
|
20250217,131200,380874845,4205,4205,4205,4205,0
|
|
20250217,131100,380874845,4205,4205,4205,4205,100
|
|
20250217,131000,380454345,4205,4205,4205,4205,33
|
|
20250217,130900,380315580,4180,4180,4180,4180,2172
|
|
20250217,130800,371236620,4205,4205,4205,4205,0
|
|
20250217,130700,371236620,4205,4205,4205,4205,20
|
|
20250217,130600,371152520,4180,4180,4180,4180,10
|
|
20250217,130500,371110720,4205,4205,4205,4205,0
|
|
20250217,130400,371110720,4205,4205,4205,4205,0
|
|
20250217,130300,371110720,4205,4205,4205,4205,1
|
|
20250217,130200,371106515,4180,4180,4180,4180,0
|
|
20250217,130100,371106515,4180,4180,4180,4180,0
|
|
20250217,130000,371106515,4180,4180,4180,4180,0
|
|
20250217,125900,371106515,4180,4180,4180,4170,86
|
|
20250217,125800,370747735,4180,4180,4180,4180,0
|
|
20250217,125700,370747735,4180,4205,4205,4180,112
|
|
20250217,125600,370279275,4180,4180,4180,4180,0
|
|
20250217,125500,370279275,4180,4180,4180,4180,0
|
|
20250217,125400,370279275,4180,4180,4180,4180,0
|
|
20250217,125300,370279275,4180,4180,4180,4180,200
|
|
20250217,125200,369443275,4210,4210,4210,4210,0
|
|
20250217,125100,369443275,4210,4210,4210,4210,0
|
|
20250217,125000,369443275,4210,4210,4210,4210,1
|
|
20250217,124900,369439065,4215,4215,4215,4215,0
|
|
20250217,124800,369439065,4215,4215,4215,4215,0
|
|
20250217,124700,369439065,4215,4215,4215,4215,0
|
|
20250217,124600,369439065,4215,4215,4215,4215,0
|
|
20250217,124500,369439065,4215,4215,4215,4215,0
|
|
20250217,124400,369439065,4215,4215,4215,4215,0
|
|
20250217,124300,369439065,4215,4215,4215,4215,0
|
|
20250217,124200,369439065,4215,4210,4215,4210,33
|
|
20250217,124100,369300100,4210,4205,4210,4205,2585
|
|
20250217,124000,358429900,4185,4180,4185,4180,384
|
|
20250217,123900,356823360,4165,4170,4170,4165,248
|
|
20250217,123800,355789940,4185,4185,4185,4185,0
|
|
20250217,123700,355789940,4185,4185,4185,4185,100
|
|
20250217,123600,355371440,4185,4185,4185,4185,11
|
|
20250217,123500,355325405,4160,4175,4175,4160,51
|
|
20250217,123400,355112495,4175,4170,4180,4160,823
|
|
20250217,123300,351684240,4185,4175,4185,4175,326
|
|
20250217,123200,350322870,4190,4180,4190,4180,55
|
|
20250217,123100,350092920,4190,4190,4190,4190,13
|
|
20250217,123000,350038450,4190,4200,4200,4190,541
|
|
20250217,122900,347770590,4225,4225,4225,4225,2
|
|
20250217,122800,347762140,4225,4225,4225,4225,1
|
|
20250217,122700,347757915,4200,4200,4200,4200,113
|
|
20250217,122600,347283315,4200,4210,4210,4200,1174
|
|
20250217,122500,342350395,4230,4230,4230,4230,0
|
|
20250217,122400,342350395,4230,4230,4230,4230,0
|
|
20250217,122300,342350395,4230,4230,4230,4230,0
|
|
20250217,122200,342350395,4230,4230,4230,4230,0
|
|
20250217,122100,342350395,4230,4230,4230,4230,1
|
|
20250217,122000,342346165,4210,4210,4210,4210,10
|
|
20250217,121900,342304065,4210,4210,4210,4210,1
|
|
20250217,121800,342299855,4230,4230,4230,4230,1
|
|
20250217,121700,342295625,4210,4210,4210,4210,410
|
|
20250217,121600,340569525,4235,4235,4235,4235,0
|
|
20250217,121500,340569525,4235,4235,4235,4235,0
|
|
20250217,121400,340569525,4235,4235,4235,4235,0
|
|
20250217,121300,340569525,4235,4235,4235,4235,55
|
|
20250217,121200,340336600,4235,4235,4235,4235,0
|
|
20250217,121100,340336600,4235,4215,4235,4215,5
|
|
20250217,121000,340315505,4235,4235,4235,4235,0
|
|
20250217,120900,340315505,4235,4235,4235,4235,0
|
|
20250217,120800,340315505,4235,4235,4235,4235,0
|
|
20250217,120700,340315505,4235,4235,4235,4235,0
|
|
20250217,120600,340315505,4235,4235,4235,4235,0
|
|
20250217,120500,340315505,4235,4235,4235,4235,19
|
|
20250217,120400,340235040,4210,4220,4220,4210,600
|
|
20250217,120300,337706720,4240,4240,4240,4240,0
|
|
20250217,120200,337706720,4240,4240,4240,4240,0
|
|
20250217,120100,337706720,4240,4240,4240,4240,0
|
|
20250217,120000,337706720,4240,4240,4240,4240,0
|
|
20250217,115900,337706720,4240,4230,4240,4230,40
|
|
20250217,115800,337537220,4230,4230,4230,4230,0
|
|
20250217,115700,337537220,4230,4230,4230,4230,170
|
|
20250217,115600,336818120,4240,4240,4240,4240,0
|
|
20250217,115500,336818120,4240,4240,4240,4240,0
|
|
20250217,115400,336818120,4240,4240,4240,4240,0
|
|
20250217,115300,336818120,4240,4240,4240,4240,10
|
|
20250217,115200,336775720,4215,4215,4215,4215,40
|
|
20250217,115100,336607120,4240,4240,4240,4240,30
|
|
20250217,115000,336479920,4220,4220,4220,4220,0
|
|
20250217,114900,336479920,4220,4220,4220,4220,387
|
|
20250217,114800,334846780,4245,4245,4245,4245,0
|
|
20250217,114700,334846780,4245,4245,4245,4245,0
|
|
20250217,114600,334846780,4245,4245,4245,4245,0
|
|
20250217,114500,334846780,4245,4245,4245,4245,0
|
|
20250217,114400,334846780,4245,4245,4245,4245,0
|
|
20250217,114300,334846780,4245,4245,4245,4245,0
|
|
20250217,114200,334846780,4245,4245,4245,4245,0
|
|
20250217,114100,334846780,4245,4235,4245,4235,196
|
|
20250217,114000,334015700,4240,4240,4240,4240,0
|
|
20250217,113900,334015700,4240,4240,4240,4240,0
|
|
20250217,113800,334015700,4240,4240,4240,4240,0
|
|
20250217,113700,334015700,4240,4240,4240,4240,0
|
|
20250217,113600,334015700,4240,4240,4240,4240,0
|
|
20250217,113500,334015700,4240,4240,4240,4240,0
|
|
20250217,113400,334015700,4240,4240,4240,4240,0
|
|
20250217,113300,334015700,4240,4240,4240,4240,13
|
|
20250217,113200,333960580,4230,4215,4230,4215,153
|
|
20250217,113100,333315340,4215,4240,4240,4215,257
|
|
20250217,113000,332231760,4240,4240,4240,4240,5
|
|
20250217,112900,332210560,4240,4240,4240,4240,0
|
|
20250217,112800,332210560,4240,4230,4240,4230,200
|
|
20250217,112700,331363705,4235,4235,4235,4235,0
|
|
20250217,112600,331363705,4235,4235,4235,4235,0
|
|
20250217,112500,331363705,4235,4235,4235,4235,0
|
|
20250217,112400,331363705,4235,4225,4240,4225,1956
|
|
20250217,112300,323087555,4230,4230,4230,4230,0
|
|
20250217,112200,323087555,4230,4230,4230,4230,0
|
|
20250217,112100,323087555,4230,4230,4230,4230,0
|
|
20250217,112000,323087555,4230,4225,4230,4225,41
|
|
20250217,111900,322914305,4225,4225,4225,4225,1
|
|
20250217,111800,322910080,4210,4215,4215,4210,100
|
|
20250217,111700,322489075,4230,4230,4230,4230,0
|
|
20250217,111600,322489075,4230,4230,4230,4230,0
|
|
20250217,111500,322489075,4230,4230,4230,4230,0
|
|
20250217,111400,322489075,4230,4230,4230,4230,0
|
|
20250217,111300,322489075,4230,4230,4230,4230,0
|
|
20250217,111200,322489075,4230,4230,4230,4230,0
|
|
20250217,111100,322489075,4230,4230,4230,4230,0
|
|
20250217,111000,322489075,4230,4230,4230,4230,0
|
|
20250217,110900,322489075,4230,4230,4230,4230,0
|
|
20250217,110800,322489075,4230,4230,4230,4230,0
|
|
20250217,110700,322489075,4230,4230,4230,4230,0
|
|
20250217,110600,322489075,4230,4230,4230,4230,0
|
|
20250217,110500,322489075,4230,4230,4230,4230,5
|
|
20250217,110400,322467925,4230,4230,4230,4230,0
|
|
20250217,110300,322467925,4230,4230,4230,4230,0
|
|
20250217,110200,322467925,4230,4230,4230,4230,0
|
|
20250217,110100,322467925,4230,4230,4230,4230,11
|
|
20250217,110000,322421395,4230,4230,4230,4230,20
|
|
20250217,105900,322336795,4230,4230,4230,4230,0
|
|
20250217,105800,322336795,4230,4230,4230,4230,0
|
|
20250217,105700,322336795,4230,4215,4230,4210,81
|
|
20250217,105600,321995440,4215,4215,4215,4215,5
|
|
20250217,105500,321974365,4215,4230,4230,4215,78
|
|
20250217,105400,321644545,4230,4230,4230,4230,0
|
|
20250217,105300,321644545,4230,4215,4230,4215,8
|
|
20250217,105200,321610810,4215,4215,4215,4215,1
|
|
20250217,105100,321606595,4230,4230,4230,4230,0
|
|
20250217,105000,321606595,4230,4230,4230,4230,73
|
|
20250217,104900,321297805,4230,4230,4230,4230,0
|
|
20250217,104800,321297805,4230,4230,4230,4230,0
|
|
20250217,104700,321297805,4230,4230,4230,4230,0
|
|
20250217,104600,321297805,4230,4230,4230,4230,5
|
|
20250217,104500,321276655,4235,4235,4235,4235,0
|
|
20250217,104400,321276655,4235,4235,4235,4235,0
|
|
20250217,104300,321276655,4235,4215,4235,4215,9
|
|
20250217,104200,321238680,4235,4215,4235,4215,58
|
|
20250217,104100,320994190,4240,4240,4240,4240,0
|
|
20250217,104000,320994190,4240,4240,4240,4240,0
|
|
20250217,103900,320994190,4240,4240,4240,4240,0
|
|
20250217,103800,320994190,4240,4240,4240,4240,0
|
|
20250217,103700,320994190,4240,4240,4240,4240,0
|
|
20250217,103600,320994190,4240,4240,4240,4240,1
|
|
20250217,103500,320989950,4240,4240,4240,4240,0
|
|
20250217,103400,320989950,4240,4230,4240,4230,474
|
|
20250217,103300,318984050,4230,4225,4230,4225,100
|
|
20250217,103200,318561500,4225,4225,4225,4225,0
|
|
20250217,103100,318561500,4225,4225,4225,4225,0
|
|
20250217,103000,318561500,4225,4225,4225,4225,100
|
|
20250217,102900,318139000,4210,4210,4210,4210,328
|
|
20250217,102800,316758120,4230,4210,4230,4210,6
|
|
20250217,102700,316732840,4230,4230,4230,4230,0
|
|
20250217,102600,316732840,4230,4225,4230,4225,100
|
|
20250217,102500,316310335,4225,4210,4225,4210,36
|
|
20250217,102400,316158760,4230,4230,4230,4230,0
|
|
20250217,102300,316158760,4230,4230,4230,4230,0
|
|
20250217,102200,316158760,4230,4230,4230,4230,100
|
|
20250217,102100,315735760,4230,4225,4230,4225,77
|
|
20250217,102000,315410355,4205,4205,4205,4205,1
|
|
20250217,101900,315406150,4230,4230,4230,4230,0
|
|
20250217,101800,315406150,4230,4230,4230,4230,20
|
|
20250217,101700,315321550,4210,4210,4210,4210,1000
|
|
20250217,101600,311111550,4235,4230,4235,4230,308
|
|
20250217,101500,309808290,4225,4225,4225,4225,0
|
|
20250217,101400,309808290,4225,4215,4225,4210,621
|
|
20250217,101300,307193215,4230,4230,4230,4230,19
|
|
20250217,101200,307112845,4215,4230,4230,4215,34
|
|
20250217,101100,306969070,4225,4225,4225,4225,0
|
|
20250217,101000,306969070,4225,4225,4225,4225,30
|
|
20250217,100900,306842320,4225,4210,4225,4210,180
|
|
20250217,100800,306083320,4230,4210,4230,4205,828
|
|
20250217,100700,302597165,4235,4235,4235,4235,0
|
|
20250217,100600,302597165,4235,4205,4235,4205,10
|
|
20250217,100500,302554935,4205,4215,4230,4205,1101
|
|
20250217,100400,297918835,4235,4235,4235,4235,0
|
|
20250217,100300,297918835,4235,4235,4235,4235,0
|
|
20250217,100200,297918835,4235,4235,4235,4235,7
|
|
20250217,100100,297889190,4205,4240,4240,4205,292
|
|
20250217,100000,296658390,4240,4225,4240,4200,768
|
|
20250217,095900,293413120,4225,4215,4225,4215,110
|
|
20250217,095800,292949370,4230,4230,4230,4230,0
|
|
20250217,095700,292949370,4230,4225,4230,4195,250
|
|
20250217,095600,291896295,4230,4230,4230,4230,1
|
|
20250217,095500,291892065,4230,4230,4230,4230,0
|
|
20250217,095400,291892065,4230,4230,4230,4230,0
|
|
20250217,095300,291892065,4230,4240,4245,4200,1203
|
|
20250217,095200,286831345,4245,4220,4245,4220,521
|
|
20250217,095100,284632405,4220,4220,4220,4210,273
|
|
20250217,095000,283481345,4220,4215,4220,4215,30
|
|
20250217,094900,283354825,4220,4220,4220,4220,0
|
|
20250217,094800,283354825,4220,4220,4220,4220,30
|
|
20250217,094700,283228225,4220,4215,4220,4195,1008
|
|
20250217,094600,278980795,4215,4215,4215,4215,69
|
|
20250217,094500,278689960,4215,4215,4215,4215,20
|
|
20250217,094400,278605660,4215,4205,4215,4205,165
|
|
20250217,094300,277911525,4205,4190,4205,4190,151
|
|
20250217,094200,277278715,4190,4175,4190,4170,225
|
|
20250217,094100,276339110,4180,4190,4190,4180,334
|
|
20250217,094000,274941250,4190,4200,4200,4190,203
|
|
20250217,093900,274090180,4205,4205,4205,4205,0
|
|
20250217,093800,274090180,4205,4170,4205,4165,528
|
|
20250217,093700,271889510,4210,4210,4210,4210,0
|
|
20250217,093600,271889510,4210,4195,4210,4165,171
|
|
20250217,093500,271176650,4195,4195,4195,4195,41
|
|
20250217,093400,271004655,4185,4185,4185,4150,1022
|
|
20250217,093300,266735610,4200,4200,4200,4185,839
|
|
20250217,093200,263218330,4220,4225,4230,4220,105
|
|
20250217,093100,262774635,4225,4220,4225,4220,32
|
|
20250217,093000,262639475,4225,4195,4225,4195,139
|
|
20250217,092900,262056310,4215,4250,4250,4190,638
|
|
20250217,092800,259369405,4265,4265,4265,4265,77
|
|
20250217,092700,259041000,4275,4180,4275,4180,330
|
|
20250217,092600,257652255,4150,4245,4245,4150,9201
|
|
20250217,092500,219074875,4275,4240,4280,4240,135
|
|
20250217,092400,218498020,4275,4275,4290,4240,587
|
|
20250217,092300,215992630,4300,4305,4305,4275,36
|
|
20250217,092200,215837860,4310,4290,4310,4285,654
|
|
20250217,092100,213034155,4315,4310,4320,4310,1393
|
|
20250217,092000,207019810,4325,4320,4325,4285,623
|
|
20250217,091900,204328715,4285,4290,4320,4285,6106
|
|
20250217,091800,178162890,4285,4335,4335,4285,1926
|
|
20250217,091700,169851880,4335,4315,4335,4290,7194
|
|
20250217,091600,138769165,4315,4275,4340,4275,8379
|
|
20250217,091500,102575205,4275,4220,4275,4220,1404
|
|
20250217,091400,96612770,4220,4170,4220,4155,1963
|
|
20250217,091300,88412430,4185,4185,4185,4175,1188
|
|
20250217,091200,83447740,4190,4200,4200,4190,687
|
|
20250217,091100,80568590,4210,4210,4210,4210,1
|
|
20250217,091000,80564380,4210,4210,4210,4210,333
|
|
20250217,090900,79162450,4210,4195,4220,4190,3784
|
|
20250217,090800,63269560,4195,4180,4195,4175,1783
|
|
20250217,090700,55806365,4180,4180,4180,4180,1300
|
|
20250217,090600,50372365,4180,4180,4185,4180,336
|
|
20250217,090500,48967825,4180,4180,4180,4180,102
|
|
20250217,090400,48541465,4180,4180,4180,4180,575
|
|
20250217,090300,46137965,4180,4145,4195,4145,3764
|
|
20250217,090200,30502825,4145,4140,4145,4140,679
|
|
20250217,090100,27690420,4105,4120,4120,4105,408
|
|
20250217,090000,26011500,4145,4130,4150,4120,6288
|