771 lines
39 KiB
CSV
771 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,214800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,214700,29200891730,6110,6110,6110,6110,0
|
|
20250217,214600,29200891730,6110,6110,6110,6110,0
|
|
20250217,214500,29200891730,6110,6110,6110,6110,0
|
|
20250217,214400,29200891730,6110,6110,6110,6110,0
|
|
20250217,214300,29200891730,6110,6110,6110,6110,0
|
|
20250217,214200,29200891730,6110,6110,6110,6110,0
|
|
20250217,214100,29200891730,6110,6110,6110,6110,0
|
|
20250217,214000,29200891730,6110,6110,6110,6110,0
|
|
20250217,213900,29200891730,6110,6110,6110,6110,0
|
|
20250217,213800,29200891730,6110,6110,6110,6110,0
|
|
20250217,213700,29200891730,6110,6110,6110,6110,0
|
|
20250217,213600,29200891730,6110,6110,6110,6110,0
|
|
20250217,213500,29200891730,6110,6110,6110,6110,0
|
|
20250217,213400,29200891730,6110,6110,6110,6110,0
|
|
20250217,213300,29200891730,6110,6110,6110,6110,0
|
|
20250217,213200,29200891730,6110,6110,6110,6110,0
|
|
20250217,213100,29200891730,6110,6110,6110,6110,0
|
|
20250217,213000,29200891730,6110,6110,6110,6110,0
|
|
20250217,212900,29200891730,6110,6110,6110,6110,0
|
|
20250217,212800,29200891730,6110,6110,6110,6110,0
|
|
20250217,212700,29200891730,6110,6110,6110,6110,0
|
|
20250217,212600,29200891730,6110,6110,6110,6110,0
|
|
20250217,212500,29200891730,6110,6110,6110,6110,0
|
|
20250217,212400,29200891730,6110,6110,6110,6110,0
|
|
20250217,212300,29200891730,6110,6110,6110,6110,0
|
|
20250217,212200,29200891730,6110,6110,6110,6110,0
|
|
20250217,212100,29200891730,6110,6110,6110,6110,0
|
|
20250217,212000,29200891730,6110,6110,6110,6110,0
|
|
20250217,211900,29200891730,6110,6110,6110,6110,0
|
|
20250217,211800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,211700,29200891730,6110,6110,6110,6110,0
|
|
20250217,211600,29200891730,6110,6110,6110,6110,0
|
|
20250217,211500,29200891730,6110,6110,6110,6110,0
|
|
20250217,211400,29200891730,6110,6110,6110,6110,0
|
|
20250217,211300,29200891730,6110,6110,6110,6110,0
|
|
20250217,211200,29200891730,6110,6110,6110,6110,0
|
|
20250217,211100,29200891730,6110,6110,6110,6110,0
|
|
20250217,211000,29200891730,6110,6110,6110,6110,0
|
|
20250217,210900,29200891730,6110,6110,6110,6110,0
|
|
20250217,210800,29200891730,6110,6110,6110,6110,0
|
|
20250217,210700,29200891730,6110,6110,6110,6110,0
|
|
20250217,210600,29200891730,6110,6110,6110,6110,0
|
|
20250217,210500,29200891730,6110,6110,6110,6110,0
|
|
20250217,210400,29200891730,6110,6110,6110,6110,0
|
|
20250217,210300,29200891730,6110,6110,6110,6110,0
|
|
20250217,210200,29200891730,6110,6110,6110,6110,0
|
|
20250217,210100,29200891730,6110,6110,6110,6110,0
|
|
20250217,210000,29200891730,6110,6110,6110,6110,0
|
|
20250217,205900,29200891730,6110,6110,6110,6110,0
|
|
20250217,205800,29200891730,6110,6110,6110,6110,0
|
|
20250217,205700,29200891730,6110,6110,6110,6110,0
|
|
20250217,205600,29200891730,6110,6110,6110,6110,0
|
|
20250217,205500,29200891730,6110,6110,6110,6110,0
|
|
20250217,205400,29200891730,6110,6110,6110,6110,0
|
|
20250217,205300,29200891730,6110,6110,6110,6110,0
|
|
20250217,205200,29200891730,6110,6110,6110,6110,0
|
|
20250217,205100,29200891730,6110,6110,6110,6110,0
|
|
20250217,205000,29200891730,6110,6110,6110,6110,0
|
|
20250217,204900,29200891730,6110,6110,6110,6110,0
|
|
20250217,204800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,204700,29200891730,6110,6110,6110,6110,0
|
|
20250217,204600,29200891730,6110,6110,6110,6110,0
|
|
20250217,204500,29200891730,6110,6110,6110,6110,0
|
|
20250217,204400,29200891730,6110,6110,6110,6110,0
|
|
20250217,204300,29200891730,6110,6110,6110,6110,0
|
|
20250217,204200,29200891730,6110,6110,6110,6110,0
|
|
20250217,204100,29200891730,6110,6110,6110,6110,0
|
|
20250217,204000,29200891730,6110,6110,6110,6110,0
|
|
20250217,203900,29200891730,6110,6110,6110,6110,0
|
|
20250217,203800,29200891730,6110,6110,6110,6110,0
|
|
20250217,203700,29200891730,6110,6110,6110,6110,0
|
|
20250217,203600,29200891730,6110,6110,6110,6110,0
|
|
20250217,203500,29200891730,6110,6110,6110,6110,0
|
|
20250217,203400,29200891730,6110,6110,6110,6110,0
|
|
20250217,203300,29200891730,6110,6110,6110,6110,0
|
|
20250217,203200,29200891730,6110,6110,6110,6110,0
|
|
20250217,203100,29200891730,6110,6110,6110,6110,0
|
|
20250217,203000,29200891730,6110,6110,6110,6110,0
|
|
20250217,202900,29200891730,6110,6110,6110,6110,0
|
|
20250217,202800,29200891730,6110,6110,6110,6110,0
|
|
20250217,202700,29200891730,6110,6110,6110,6110,0
|
|
20250217,202600,29200891730,6110,6110,6110,6110,0
|
|
20250217,202500,29200891730,6110,6110,6110,6110,0
|
|
20250217,202400,29200891730,6110,6110,6110,6110,0
|
|
20250217,202300,29200891730,6110,6110,6110,6110,0
|
|
20250217,202200,29200891730,6110,6110,6110,6110,0
|
|
20250217,202100,29200891730,6110,6110,6110,6110,0
|
|
20250217,202000,29200891730,6110,6110,6110,6110,0
|
|
20250217,201900,29200891730,6110,6110,6110,6110,0
|
|
20250217,201800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,201700,29200891730,6110,6110,6110,6110,0
|
|
20250217,201600,29200891730,6110,6110,6110,6110,0
|
|
20250217,201500,29200891730,6110,6110,6110,6110,0
|
|
20250217,201400,29200891730,6110,6110,6110,6110,0
|
|
20250217,201300,29200891730,6110,6110,6110,6110,0
|
|
20250217,201200,29200891730,6110,6110,6110,6110,0
|
|
20250217,201100,29200891730,6110,6110,6110,6110,0
|
|
20250217,201000,29200891730,6110,6110,6110,6110,0
|
|
20250217,200900,29200891730,6110,6110,6110,6110,0
|
|
20250217,200800,29200891730,6110,6110,6110,6110,0
|
|
20250217,200700,29200891730,6110,6110,6110,6110,0
|
|
20250217,200600,29200891730,6110,6110,6110,6110,0
|
|
20250217,200500,29200891730,6110,6110,6110,6110,0
|
|
20250217,200400,29200891730,6110,6110,6110,6110,0
|
|
20250217,200300,29200891730,6110,6110,6110,6110,0
|
|
20250217,200200,29200891730,6110,6110,6110,6110,0
|
|
20250217,200100,29200891730,6110,6110,6110,6110,0
|
|
20250217,200000,29200891730,6110,6110,6110,6110,0
|
|
20250217,195900,29200891730,6110,6110,6110,6110,0
|
|
20250217,195800,29200891730,6110,6110,6110,6110,0
|
|
20250217,195700,29200891730,6110,6110,6110,6110,0
|
|
20250217,195600,29200891730,6110,6110,6110,6110,0
|
|
20250217,195500,29200891730,6110,6110,6110,6110,0
|
|
20250217,195400,29200891730,6110,6110,6110,6110,0
|
|
20250217,195300,29200891730,6110,6110,6110,6110,0
|
|
20250217,195200,29200891730,6110,6110,6110,6110,0
|
|
20250217,195100,29200891730,6110,6110,6110,6110,0
|
|
20250217,195000,29200891730,6110,6110,6110,6110,0
|
|
20250217,194900,29200891730,6110,6110,6110,6110,0
|
|
20250217,194800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,194700,29200891730,6110,6110,6110,6110,0
|
|
20250217,194600,29200891730,6110,6110,6110,6110,0
|
|
20250217,194500,29200891730,6110,6110,6110,6110,0
|
|
20250217,194400,29200891730,6110,6110,6110,6110,0
|
|
20250217,194300,29200891730,6110,6110,6110,6110,0
|
|
20250217,194200,29200891730,6110,6110,6110,6110,0
|
|
20250217,194100,29200891730,6110,6110,6110,6110,0
|
|
20250217,194000,29200891730,6110,6110,6110,6110,0
|
|
20250217,193900,29200891730,6110,6110,6110,6110,0
|
|
20250217,193800,29200891730,6110,6110,6110,6110,0
|
|
20250217,193700,29200891730,6110,6110,6110,6110,0
|
|
20250217,193600,29200891730,6110,6110,6110,6110,0
|
|
20250217,193500,29200891730,6110,6110,6110,6110,0
|
|
20250217,193400,29200891730,6110,6110,6110,6110,0
|
|
20250217,193300,29200891730,6110,6110,6110,6110,0
|
|
20250217,193200,29200891730,6110,6110,6110,6110,0
|
|
20250217,193100,29200891730,6110,6110,6110,6110,0
|
|
20250217,193000,29200891730,6110,6110,6110,6110,0
|
|
20250217,192900,29200891730,6110,6110,6110,6110,0
|
|
20250217,192800,29200891730,6110,6110,6110,6110,0
|
|
20250217,192700,29200891730,6110,6110,6110,6110,0
|
|
20250217,192600,29200891730,6110,6110,6110,6110,0
|
|
20250217,192500,29200891730,6110,6110,6110,6110,0
|
|
20250217,192400,29200891730,6110,6110,6110,6110,0
|
|
20250217,192300,29200891730,6110,6110,6110,6110,0
|
|
20250217,192200,29200891730,6110,6110,6110,6110,0
|
|
20250217,192100,29200891730,6110,6110,6110,6110,0
|
|
20250217,192000,29200891730,6110,6110,6110,6110,0
|
|
20250217,191900,29200891730,6110,6110,6110,6110,0
|
|
20250217,191800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,191700,29200891730,6110,6110,6110,6110,0
|
|
20250217,191600,29200891730,6110,6110,6110,6110,0
|
|
20250217,191500,29200891730,6110,6110,6110,6110,0
|
|
20250217,191400,29200891730,6110,6110,6110,6110,0
|
|
20250217,191300,29200891730,6110,6110,6110,6110,0
|
|
20250217,191200,29200891730,6110,6110,6110,6110,0
|
|
20250217,191100,29200891730,6110,6110,6110,6110,0
|
|
20250217,191000,29200891730,6110,6110,6110,6110,0
|
|
20250217,190900,29200891730,6110,6110,6110,6110,0
|
|
20250217,190800,29200891730,6110,6110,6110,6110,0
|
|
20250217,190700,29200891730,6110,6110,6110,6110,0
|
|
20250217,190600,29200891730,6110,6110,6110,6110,0
|
|
20250217,190500,29200891730,6110,6110,6110,6110,0
|
|
20250217,190400,29200891730,6110,6110,6110,6110,0
|
|
20250217,190300,29200891730,6110,6110,6110,6110,0
|
|
20250217,190200,29200891730,6110,6110,6110,6110,0
|
|
20250217,190100,29200891730,6110,6110,6110,6110,0
|
|
20250217,190000,29200891730,6110,6110,6110,6110,0
|
|
20250217,185900,29200891730,6110,6110,6110,6110,0
|
|
20250217,185800,29200891730,6110,6110,6110,6110,0
|
|
20250217,185700,29200891730,6110,6110,6110,6110,0
|
|
20250217,185600,29200891730,6110,6110,6110,6110,0
|
|
20250217,185500,29200891730,6110,6110,6110,6110,0
|
|
20250217,185400,29200891730,6110,6110,6110,6110,0
|
|
20250217,185300,29200891730,6110,6110,6110,6110,0
|
|
20250217,185200,29200891730,6110,6110,6110,6110,0
|
|
20250217,185100,29200891730,6110,6110,6110,6110,0
|
|
20250217,185000,29200891730,6110,6110,6110,6110,0
|
|
20250217,184900,29200891730,6110,6110,6110,6110,0
|
|
20250217,184800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,184700,29200891730,6110,6110,6110,6110,0
|
|
20250217,184600,29200891730,6110,6110,6110,6110,0
|
|
20250217,184500,29200891730,6110,6110,6110,6110,0
|
|
20250217,184400,29200891730,6110,6110,6110,6110,0
|
|
20250217,184300,29200891730,6110,6110,6110,6110,0
|
|
20250217,184200,29200891730,6110,6110,6110,6110,0
|
|
20250217,184100,29200891730,6110,6110,6110,6110,0
|
|
20250217,184000,29200891730,6110,6110,6110,6110,0
|
|
20250217,183900,29200891730,6110,6110,6110,6110,0
|
|
20250217,183800,29200891730,6110,6110,6110,6110,0
|
|
20250217,183700,29200891730,6110,6110,6110,6110,0
|
|
20250217,183600,29200891730,6110,6110,6110,6110,0
|
|
20250217,183500,29200891730,6110,6110,6110,6110,0
|
|
20250217,183400,29200891730,6110,6110,6110,6110,0
|
|
20250217,183300,29200891730,6110,6110,6110,6110,0
|
|
20250217,183200,29200891730,6110,6110,6110,6110,0
|
|
20250217,183100,29200891730,6110,6110,6110,6110,0
|
|
20250217,183000,29200891730,6110,6110,6110,6110,0
|
|
20250217,182900,29200891730,6110,6110,6110,6110,0
|
|
20250217,182800,29200891730,6110,6110,6110,6110,0
|
|
20250217,182700,29200891730,6110,6110,6110,6110,0
|
|
20250217,182600,29200891730,6110,6110,6110,6110,0
|
|
20250217,182500,29200891730,6110,6110,6110,6110,0
|
|
20250217,182400,29200891730,6110,6110,6110,6110,0
|
|
20250217,182300,29200891730,6110,6110,6110,6110,0
|
|
20250217,182200,29200891730,6110,6110,6110,6110,0
|
|
20250217,182100,29200891730,6110,6110,6110,6110,0
|
|
20250217,182000,29200891730,6110,6110,6110,6110,0
|
|
20250217,181900,29200891730,6110,6110,6110,6110,0
|
|
20250217,181800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,181700,29200891730,6110,6110,6110,6110,0
|
|
20250217,181600,29200891730,6110,6110,6110,6110,0
|
|
20250217,181500,29200891730,6110,6110,6110,6110,0
|
|
20250217,181400,29200891730,6110,6110,6110,6110,0
|
|
20250217,181300,29200891730,6110,6110,6110,6110,0
|
|
20250217,181200,29200891730,6110,6110,6110,6110,0
|
|
20250217,181100,29200891730,6110,6110,6110,6110,0
|
|
20250217,181000,29200891730,6110,6110,6110,6110,0
|
|
20250217,180900,29200891730,6110,6110,6110,6110,0
|
|
20250217,180800,29200891730,6110,6110,6110,6110,0
|
|
20250217,180700,29200891730,6110,6110,6110,6110,0
|
|
20250217,180600,29200891730,6110,6110,6110,6110,0
|
|
20250217,180500,29200891730,6110,6110,6110,6110,0
|
|
20250217,180400,29200891730,6110,6110,6110,6110,0
|
|
20250217,180300,29200891730,6110,6110,6110,6110,0
|
|
20250217,180200,29200891730,6110,6110,6110,6110,0
|
|
20250217,180100,29200891730,6110,6110,6110,6110,0
|
|
20250217,180000,29200891730,6110,6110,6110,6110,0
|
|
20250217,175900,29200891730,6110,6110,6110,6110,0
|
|
20250217,175800,29200891730,6110,6110,6110,6110,0
|
|
20250217,175700,29200891730,6110,6110,6110,6110,0
|
|
20250217,175600,29200891730,6110,6110,6110,6110,0
|
|
20250217,175500,29200891730,6110,6110,6110,6110,0
|
|
20250217,175400,29200891730,6110,6110,6110,6110,0
|
|
20250217,175300,29200891730,6110,6110,6110,6110,0
|
|
20250217,175200,29200891730,6110,6110,6110,6110,0
|
|
20250217,175100,29200891730,6110,6110,6110,6110,0
|
|
20250217,175000,29200891730,6110,6110,6110,6110,0
|
|
20250217,174900,29200891730,6110,6110,6110,6110,0
|
|
20250217,174800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,174700,29200891730,6110,6110,6110,6110,0
|
|
20250217,174600,29200891730,6110,6110,6110,6110,0
|
|
20250217,174500,29200891730,6110,6110,6110,6110,0
|
|
20250217,174400,29200891730,6110,6110,6110,6110,0
|
|
20250217,174300,29200891730,6110,6110,6110,6110,0
|
|
20250217,174200,29200891730,6110,6110,6110,6110,0
|
|
20250217,174100,29200891730,6110,6110,6110,6110,0
|
|
20250217,174000,29200891730,6110,6110,6110,6110,0
|
|
20250217,173900,29200891730,6110,6110,6110,6110,0
|
|
20250217,173800,29200891730,6110,6110,6110,6110,0
|
|
20250217,173700,29200891730,6110,6110,6110,6110,0
|
|
20250217,173600,29200891730,6110,6110,6110,6110,0
|
|
20250217,173500,29200891730,6110,6110,6110,6110,0
|
|
20250217,173400,29200891730,6110,6110,6110,6110,0
|
|
20250217,173300,29200891730,6110,6110,6110,6110,0
|
|
20250217,173200,29200891730,6110,6110,6110,6110,0
|
|
20250217,173100,29200891730,6110,6110,6110,6110,0
|
|
20250217,173000,29200891730,6110,6110,6110,6110,0
|
|
20250217,172900,29200891730,6110,6110,6110,6110,0
|
|
20250217,172800,29200891730,6110,6110,6110,6110,0
|
|
20250217,172700,29200891730,6110,6110,6110,6110,0
|
|
20250217,172600,29200891730,6110,6110,6110,6110,0
|
|
20250217,172500,29200891730,6110,6110,6110,6110,0
|
|
20250217,172400,29200891730,6110,6110,6110,6110,0
|
|
20250217,172300,29200891730,6110,6110,6110,6110,0
|
|
20250217,172200,29200891730,6110,6110,6110,6110,0
|
|
20250217,172100,29200891730,6110,6110,6110,6110,0
|
|
20250217,172000,29200891730,6110,6110,6110,6110,0
|
|
20250217,171900,29200891730,6110,6110,6110,6110,0
|
|
20250217,171800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,171700,29200891730,6110,6110,6110,6110,0
|
|
20250217,171600,29200891730,6110,6110,6110,6110,0
|
|
20250217,171500,29200891730,6110,6110,6110,6110,0
|
|
20250217,171400,29200891730,6110,6110,6110,6110,0
|
|
20250217,171300,29200891730,6110,6110,6110,6110,0
|
|
20250217,171200,29200891730,6110,6110,6110,6110,0
|
|
20250217,171100,29200891730,6110,6110,6110,6110,0
|
|
20250217,171000,29200891730,6110,6110,6110,6110,0
|
|
20250217,170900,29200891730,6110,6110,6110,6110,0
|
|
20250217,170800,29200891730,6110,6110,6110,6110,0
|
|
20250217,170700,29200891730,6110,6110,6110,6110,0
|
|
20250217,170600,29200891730,6110,6110,6110,6110,0
|
|
20250217,170500,29200891730,6110,6110,6110,6110,0
|
|
20250217,170400,29200891730,6110,6110,6110,6110,0
|
|
20250217,170300,29200891730,6110,6110,6110,6110,0
|
|
20250217,170200,29200891730,6110,6110,6110,6110,0
|
|
20250217,170100,29200891730,6110,6110,6110,6110,0
|
|
20250217,170000,29200891730,6110,6110,6110,6110,0
|
|
20250217,165900,29200891730,6110,6110,6110,6110,0
|
|
20250217,165800,29200891730,6110,6110,6110,6110,0
|
|
20250217,165700,29200891730,6110,6110,6110,6110,0
|
|
20250217,165600,29200891730,6110,6110,6110,6110,0
|
|
20250217,165500,29200891730,6110,6110,6110,6110,0
|
|
20250217,165400,29200891730,6110,6110,6110,6110,0
|
|
20250217,165300,29200891730,6110,6110,6110,6110,0
|
|
20250217,165200,29200891730,6110,6110,6110,6110,0
|
|
20250217,165100,29200891730,6110,6110,6110,6110,0
|
|
20250217,165000,29200891730,6110,6110,6110,6110,0
|
|
20250217,164900,29200891730,6110,6110,6110,6110,0
|
|
20250217,164800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,164700,29200891730,6110,6110,6110,6110,0
|
|
20250217,164600,29200891730,6110,6110,6110,6110,0
|
|
20250217,164500,29200891730,6110,6110,6110,6110,0
|
|
20250217,164400,29200891730,6110,6110,6110,6110,0
|
|
20250217,164300,29200891730,6110,6110,6110,6110,0
|
|
20250217,164200,29200891730,6110,6110,6110,6110,0
|
|
20250217,164100,29200891730,6110,6110,6110,6110,0
|
|
20250217,164000,29200891730,6110,6110,6110,6110,0
|
|
20250217,163900,29200891730,6110,6110,6110,6110,0
|
|
20250217,163800,29200891730,6110,6110,6110,6110,0
|
|
20250217,163700,29200891730,6110,6110,6110,6110,0
|
|
20250217,163600,29200891730,6110,6110,6110,6110,0
|
|
20250217,163500,29200891730,6110,6110,6110,6110,0
|
|
20250217,163400,29200891730,6110,6110,6110,6110,0
|
|
20250217,163300,29200891730,6110,6110,6110,6110,0
|
|
20250217,163200,29200891730,6110,6110,6110,6110,0
|
|
20250217,163100,29200891730,6110,6110,6110,6110,0
|
|
20250217,163000,29200891730,6110,6110,6110,6110,0
|
|
20250217,162900,29200891730,6110,6110,6110,6110,0
|
|
20250217,162800,29200891730,6110,6110,6110,6110,0
|
|
20250217,162700,29200891730,6110,6110,6110,6110,0
|
|
20250217,162600,29200891730,6110,6110,6110,6110,0
|
|
20250217,162500,29200891730,6110,6110,6110,6110,0
|
|
20250217,162400,29200891730,6110,6110,6110,6110,0
|
|
20250217,162300,29200891730,6110,6110,6110,6110,0
|
|
20250217,162200,29200891730,6110,6110,6110,6110,0
|
|
20250217,162100,29200891730,6110,6110,6110,6110,0
|
|
20250217,162000,29200891730,6110,6110,6110,6110,0
|
|
20250217,161900,29200891730,6110,6110,6110,6110,0
|
|
20250217,161800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,161700,29200891730,6110,6110,6110,6110,0
|
|
20250217,161600,29200891730,6110,6110,6110,6110,0
|
|
20250217,161500,29200891730,6110,6110,6110,6110,0
|
|
20250217,161400,29200891730,6110,6110,6110,6110,0
|
|
20250217,161300,29200891730,6110,6110,6110,6110,0
|
|
20250217,161200,29200891730,6110,6110,6110,6110,0
|
|
20250217,161100,29200891730,6110,6110,6110,6110,0
|
|
20250217,161000,29200891730,6110,6110,6110,6110,0
|
|
20250217,160900,29200891730,6110,6110,6110,6110,0
|
|
20250217,160800,29200891730,6110,6110,6110,6110,0
|
|
20250217,160700,29200891730,6110,6110,6110,6110,0
|
|
20250217,160600,29200891730,6110,6110,6110,6110,0
|
|
20250217,160500,29200891730,6110,6110,6110,6110,0
|
|
20250217,160400,29200891730,6110,6110,6110,6110,0
|
|
20250217,160300,29200891730,6110,6110,6110,6110,0
|
|
20250217,160200,29200891730,6110,6110,6110,6110,0
|
|
20250217,160100,29200891730,6110,6110,6110,6110,0
|
|
20250217,160000,29200891730,6110,6110,6110,6110,0
|
|
20250217,155900,29200891730,6110,6110,6110,6110,0
|
|
20250217,155800,29200891730,6110,6110,6110,6110,0
|
|
20250217,155700,29200891730,6110,6110,6110,6110,0
|
|
20250217,155600,29200891730,6110,6110,6110,6110,0
|
|
20250217,155500,29200891730,6110,6110,6110,6110,0
|
|
20250217,155400,29200891730,6110,6110,6110,6110,0
|
|
20250217,155300,29200891730,6110,6110,6110,6110,0
|
|
20250217,155200,29200891730,6110,6110,6110,6110,0
|
|
20250217,155100,29200891730,6110,6110,6110,6110,0
|
|
20250217,155000,29200891730,6110,6110,6110,6110,0
|
|
20250217,154900,29200891730,6110,6110,6110,6110,0
|
|
20250217,154800,29200891730,6110,6110,6110,6110,30929
|
|
20250217,154700,29200891730,6110,6110,6110,6110,0
|
|
20250217,154600,29200891730,6110,6110,6110,6110,0
|
|
20250217,154500,29200891730,6110,6110,6110,6110,0
|
|
20250217,154400,29200891730,6110,6110,6110,6110,0
|
|
20250217,154300,29200891730,6110,6110,6110,6110,0
|
|
20250217,154200,29200891730,6110,6110,6110,6110,0
|
|
20250217,154100,29200891730,6110,6110,6110,6110,0
|
|
20250217,154000,29200891730,6110,6110,6110,6110,0
|
|
20250217,153900,29200891730,6110,6110,6110,6110,0
|
|
20250217,153800,29200891730,6110,6110,6110,6110,0
|
|
20250217,153700,29200891730,6110,6110,6110,6110,0
|
|
20250217,153600,29200891730,6110,6110,6110,6110,0
|
|
20250217,153500,29200891730,6110,6110,6110,6110,0
|
|
20250217,153400,29200891730,6110,6110,6110,6110,0
|
|
20250217,153300,29200891730,6110,6110,6110,6110,0
|
|
20250217,153200,29200891730,6110,6110,6110,6110,0
|
|
20250217,153100,29200891730,6110,6110,6110,6110,0
|
|
20250217,153000,29200891730,6110,6110,6110,6110,30929
|
|
20250217,152900,29011915540,6110,6110,6110,6110,0
|
|
20250217,152800,29011915540,6110,6110,6110,6110,0
|
|
20250217,152700,29011915540,6110,6110,6110,6110,0
|
|
20250217,152600,29011915540,6110,6110,6110,6110,0
|
|
20250217,152500,29011915540,6110,6110,6110,6110,0
|
|
20250217,152400,29011915540,6110,6110,6110,6110,0
|
|
20250217,152300,29011915540,6110,6110,6110,6110,0
|
|
20250217,152200,29011915540,6110,6110,6110,6110,0
|
|
20250217,152100,29011915540,6110,6110,6110,6110,0
|
|
20250217,152000,29011915540,6110,6110,6110,6110,0
|
|
20250217,151900,29011915540,6110,6110,6110,6100,15125
|
|
20250217,151800,28919636250,6110,6110,6110,6100,3381
|
|
20250217,151700,28898984140,6100,6110,6110,6100,2472
|
|
20250217,151600,28883901810,6110,6120,6120,6100,7153
|
|
20250217,151500,28840196530,6110,6110,6120,6110,2935
|
|
20250217,151400,28822260630,6120,6120,6120,6110,6904
|
|
20250217,151300,28780030000,6110,6110,6120,6100,8482
|
|
20250217,151200,28728197390,6120,6110,6120,6110,2751
|
|
20250217,151100,28711373370,6120,6130,6130,6110,1606
|
|
20250217,151000,28701552920,6130,6120,6130,6110,3871
|
|
20250217,150900,28677853830,6120,6120,6120,6110,6042
|
|
20250217,150800,28640921190,6120,6120,6120,6110,579
|
|
20250217,150700,28637381070,6120,6110,6120,6100,2735
|
|
20250217,150600,28620685330,6110,6100,6120,6100,3840
|
|
20250217,150500,28597254210,6110,6110,6110,6100,3273
|
|
20250217,150400,28577256920,6110,6120,6120,6100,3833
|
|
20250217,150300,28553835240,6120,6130,6130,6120,2164
|
|
20250217,150200,28540591060,6130,6130,6130,6130,1528
|
|
20250217,150100,28531224420,6130,6140,6140,6130,2004
|
|
20250217,150000,28518938610,6150,6090,6150,6090,19721
|
|
20250217,145900,28398136700,6100,6100,6110,6100,1640
|
|
20250217,145800,28388132690,6100,6100,6100,6090,737
|
|
20250217,145700,28383639850,6100,6100,6100,6080,4569
|
|
20250217,145600,28355801570,6100,6100,6100,6100,363
|
|
20250217,145500,28353587270,6100,6100,6110,6100,6708
|
|
20250217,145400,28312666770,6110,6110,6110,6100,5854
|
|
20250217,145300,28276938010,6100,6110,6110,6100,1454
|
|
20250217,145200,28268054570,6100,6090,6110,6090,3810
|
|
20250217,145100,28244813570,6100,6100,6100,6090,4705
|
|
20250217,145000,28216156650,6090,6090,6100,6090,1565
|
|
20250217,144900,28206625570,6080,6100,6100,6080,10626
|
|
20250217,144800,28141902750,6100,6090,6100,6090,3385
|
|
20250217,144700,28121254960,6100,6100,6100,6090,2339
|
|
20250217,144600,28106987200,6090,6100,6100,6090,1424
|
|
20250217,144500,28098314760,6100,6100,6110,6090,857
|
|
20250217,144400,28093095050,6090,6110,6110,6090,3353
|
|
20250217,144300,28072663960,6100,6090,6110,6090,1243
|
|
20250217,144200,28065088270,6100,6110,6110,6090,969
|
|
20250217,144100,28059180650,6090,6100,6110,6090,7409
|
|
20250217,144000,28013999390,6100,6100,6110,6090,697
|
|
20250217,143900,28009751530,6090,6110,6110,6080,20085
|
|
20250217,143800,27887442730,6110,6120,6120,6100,796
|
|
20250217,143700,27882579510,6120,6120,6120,6110,154
|
|
20250217,143600,27881637540,6120,6110,6120,6100,1420
|
|
20250217,143500,27872969390,6110,6130,6130,6100,2546
|
|
20250217,143400,27857409930,6120,6140,6140,6120,2815
|
|
20250217,143300,27840181470,6130,6140,6140,6120,3679
|
|
20250217,143200,27817618000,6140,6130,6150,6130,4545
|
|
20250217,143100,27789723280,6130,6130,6140,6120,1942
|
|
20250217,143000,27777815600,6130,6120,6130,6120,3685
|
|
20250217,142900,27755247720,6110,6110,6120,6110,250
|
|
20250217,142800,27753718760,6110,6110,6110,6100,2488
|
|
20250217,142700,27738517860,6100,6110,6110,6100,560
|
|
20250217,142600,27735100760,6110,6100,6110,6100,361
|
|
20250217,142500,27732897570,6110,6110,6110,6100,6339
|
|
20250217,142400,27694229550,6110,6110,6120,6100,1457
|
|
20250217,142300,27685328200,6110,6120,6120,6100,1757
|
|
20250217,142200,27674595360,6120,6110,6120,6100,1118
|
|
20250217,142100,27667760210,6100,6110,6120,6100,2815
|
|
20250217,142000,27650564800,6110,6100,6110,6100,2205
|
|
20250217,141900,27637100390,6100,6110,6110,6100,376
|
|
20250217,141800,27634806730,6110,6100,6110,6100,675
|
|
20250217,141700,27630688680,6100,6110,6110,6100,734
|
|
20250217,141600,27626207100,6110,6110,6110,6100,1758
|
|
20250217,141500,27615467220,6110,6120,6120,6110,1352
|
|
20250217,141400,27607206250,6110,6110,6130,6110,1102
|
|
20250217,141300,27600464730,6110,6110,6130,6110,230
|
|
20250217,141200,27599059100,6110,6130,6130,6110,5030
|
|
20250217,141100,27568264520,6130,6120,6130,6120,428
|
|
20250217,141000,27565644900,6120,6120,6130,6120,1241
|
|
20250217,140900,27558042390,6120,6120,6120,6120,3270
|
|
20250217,140800,27538029990,6120,6120,6120,6120,40
|
|
20250217,140700,27537785190,6120,6100,6120,6100,1106
|
|
20250217,140600,27531021550,6100,6120,6120,6100,4333
|
|
20250217,140500,27504559910,6120,6110,6120,6110,914
|
|
20250217,140400,27498970090,6110,6120,6120,6110,633
|
|
20250217,140300,27495101890,6110,6110,6120,6110,431
|
|
20250217,140200,27492467400,6110,6110,6120,6110,1187
|
|
20250217,140100,27485214470,6110,6120,6120,6110,3383
|
|
20250217,140000,27464527570,6120,6120,6120,6110,243
|
|
20250217,135900,27463040510,6110,6120,6120,6110,946
|
|
20250217,135800,27457253040,6120,6120,6120,6110,788
|
|
20250217,135700,27452430790,6110,6120,6120,6110,256
|
|
20250217,135600,27450865200,6110,6110,6120,6110,3062
|
|
20250217,135500,27432128690,6120,6110,6120,6110,257
|
|
20250217,135400,27430556660,6110,6110,6120,6110,367
|
|
20250217,135300,27428312230,6120,6120,6120,6110,824
|
|
20250217,135200,27423270950,6120,6100,6120,6100,342
|
|
20250217,135100,27421181170,6100,6090,6100,6090,1515
|
|
20250217,135000,27411947170,6090,6090,6100,6090,2423
|
|
20250217,134900,27397190760,6090,6090,6090,6080,1999
|
|
20250217,134800,27385026680,6090,6100,6100,6080,1057
|
|
20250217,134700,27378597640,6100,6090,6100,6080,14414
|
|
20250217,134600,27290927610,6090,6090,6090,6080,3739
|
|
20250217,134500,27268174010,6090,6090,6090,6090,2732
|
|
20250217,134400,27251536130,6090,6100,6100,6090,5614
|
|
20250217,134300,27217339900,6090,6100,6100,6090,2174
|
|
20250217,134200,27204097700,6100,6100,6100,6100,2292
|
|
20250217,134100,27190116500,6100,6100,6100,6100,2018
|
|
20250217,134000,27177806700,6090,6120,6120,6090,4870
|
|
20250217,133900,27148097070,6110,6110,6120,6110,1217
|
|
20250217,133800,27140654720,6110,6100,6110,6100,1595
|
|
20250217,133700,27130918920,6100,6100,6100,6100,2551
|
|
20250217,133600,27115357820,6100,6100,6110,6100,1684
|
|
20250217,133500,27105081210,6110,6100,6110,6100,1485
|
|
20250217,133400,27096022330,6110,6100,6110,6100,3430
|
|
20250217,133300,27075098180,6100,6110,6110,6100,1356
|
|
20250217,133200,27066823870,6100,6120,6120,6100,1300
|
|
20250217,133100,27058883000,6110,6130,6130,6110,269
|
|
20250217,133000,27057237190,6130,6100,6130,6100,587
|
|
20250217,132900,27053653660,6130,6130,6130,6090,30981
|
|
20250217,132800,26864528220,6130,6130,6140,6120,1611
|
|
20250217,132700,26854652900,6130,6140,6150,6130,2543
|
|
20250217,132600,26839039970,6150,6140,6150,6140,409
|
|
20250217,132500,26836527110,6140,6130,6140,6130,1447
|
|
20250217,132400,26827644180,6130,6130,6140,6130,2325
|
|
20250217,132300,26813383930,6130,6140,6140,6130,3662
|
|
20250217,132200,26790915250,6140,6140,6140,6140,816
|
|
20250217,132100,26785905010,6140,6160,6160,6140,830
|
|
20250217,132000,26780802540,6160,6160,6160,6140,2118
|
|
20250217,131900,26767777680,6160,6150,6160,6140,3465
|
|
20250217,131800,26746471960,6150,6160,6160,6150,2463
|
|
20250217,131700,26731314630,6160,6160,6160,6150,3711
|
|
20250217,131600,26708454970,6160,6150,6160,6150,567
|
|
20250217,131500,26704967550,6150,6140,6150,6140,1097
|
|
20250217,131400,26698223840,6150,6150,6150,6150,1588
|
|
20250217,131300,26688457640,6150,6140,6160,6140,2527
|
|
20250217,131200,26672917880,6140,6160,6160,6140,709
|
|
20250217,131100,26668563090,6150,6150,6160,6140,1230
|
|
20250217,131000,26660999700,6160,6120,6160,6120,12328
|
|
20250217,130900,26585188560,6120,6120,6130,6120,735
|
|
20250217,130800,26580687210,6130,6120,6130,6120,80
|
|
20250217,130700,26580197600,6120,6110,6120,6110,808
|
|
20250217,130600,26575260100,6110,6110,6110,6110,302
|
|
20250217,130500,26573414880,6110,6120,6130,6110,552
|
|
20250217,130400,26570039670,6120,6130,6130,6110,1395
|
|
20250217,130300,26561514550,6110,6130,6130,6110,4219
|
|
20250217,130200,26535718970,6130,6140,6140,6130,1616
|
|
20250217,130100,26525804870,6140,6130,6140,6130,4506
|
|
20250217,130000,26498173800,6140,6130,6140,6130,957
|
|
20250217,125900,26492304170,6130,6110,6130,6110,7395
|
|
20250217,125800,26447066870,6110,6110,6110,6100,386
|
|
20250217,125700,26444709760,6110,6100,6110,6100,2754
|
|
20250217,125600,26427910210,6100,6100,6110,6100,9920
|
|
20250217,125500,26367396230,6100,6100,6110,6100,1423
|
|
20250217,125400,26358713400,6100,6090,6100,6090,1176
|
|
20250217,125300,26351541880,6090,6100,6110,6090,508
|
|
20250217,125200,26348447420,6100,6090,6110,6090,2238
|
|
20250217,125100,26334803200,6100,6110,6120,6100,4209
|
|
20250217,125000,26309117370,6120,6120,6120,6100,1624
|
|
20250217,124900,26299196540,6120,6100,6120,6090,997
|
|
20250217,124800,26293114710,6100,6080,6100,6080,2981
|
|
20250217,124700,26274974350,6090,6090,6090,6080,1754
|
|
20250217,124600,26264296750,6090,6090,6100,6090,2171
|
|
20250217,124500,26251063260,6090,6100,6100,6090,2773
|
|
20250217,124400,26234166200,6110,6110,6110,6100,1769
|
|
20250217,124300,26223359560,6110,6100,6120,6100,1390
|
|
20250217,124200,26214871590,6110,6100,6120,6100,457
|
|
20250217,124100,26212083670,6100,6090,6100,6090,4034
|
|
20250217,124000,26187511430,6090,6110,6110,6090,3101
|
|
20250217,123900,26168609650,6100,6120,6120,6100,5960
|
|
20250217,123800,26132235140,6120,6120,6130,6110,4757
|
|
20250217,123700,26103123240,6120,6130,6130,6120,2924
|
|
20250217,123600,26085214170,6130,6120,6130,6120,766
|
|
20250217,123500,26080519840,6120,6120,6120,6110,876
|
|
20250217,123400,26075160680,6110,6130,6140,6110,2849
|
|
20250217,123300,26057714700,6120,6130,6130,6120,1401
|
|
20250217,123200,26049139360,6130,6120,6140,6120,1983
|
|
20250217,123100,26036988190,6130,6130,6130,6110,875
|
|
20250217,123000,26031629070,6130,6100,6140,6090,5110
|
|
20250217,122900,26000322690,6090,6110,6130,6090,8615
|
|
20250217,122800,25947755500,6120,6120,6120,6100,3518
|
|
20250217,122700,25926252460,6110,6110,6120,6110,5279
|
|
20250217,122600,25893979080,6110,6100,6110,6090,2053
|
|
20250217,122500,25881454930,6100,6080,6100,6080,3920
|
|
20250217,122400,25857599980,6080,6090,6090,6070,3269
|
|
20250217,122300,25837728620,6090,6080,6090,6060,11514
|
|
20250217,122200,25767789400,6080,6080,6080,6040,18836
|
|
20250217,122100,25653673580,6090,6100,6100,6050,20815
|
|
20250217,122000,25527464960,6100,6110,6110,6080,16957
|
|
20250217,121900,25424089510,6110,6130,6130,6100,10294
|
|
20250217,121800,25361234480,6130,6110,6130,6110,1991
|
|
20250217,121700,25349048440,6120,6120,6120,6110,646
|
|
20250217,121600,25345096060,6120,6110,6120,6100,2253
|
|
20250217,121500,25331328370,6100,6120,6130,6100,7255
|
|
20250217,121400,25286969860,6130,6110,6130,6100,5307
|
|
20250217,121300,25254535410,6110,6120,6130,6100,31229
|
|
20250217,121200,25063806570,6130,6130,6130,6120,1277
|
|
20250217,121100,25055985990,6130,6130,6140,6130,3660
|
|
20250217,121000,25033543270,6130,6130,6130,6130,1836
|
|
20250217,120900,25022288590,6130,6130,6130,6130,801
|
|
20250217,120800,25017378460,6130,6140,6140,6130,742
|
|
20250217,120700,25012826320,6140,6140,6140,6140,1178
|
|
20250217,120600,25005593400,6140,6140,6140,6130,2185
|
|
20250217,120500,24992188890,6140,6140,6150,6130,660
|
|
20250217,120400,24988136530,6140,6140,6140,6130,1555
|
|
20250217,120300,24978603930,6140,6130,6140,6130,5630
|
|
20250217,120200,24944090590,6130,6120,6140,6120,2088
|
|
20250217,120100,24931303390,6120,6140,6140,6120,6333
|
|
20250217,120000,24892508860,6140,6150,6150,6130,11448
|
|
20250217,115900,24822165900,6150,6160,6160,6150,277
|
|
20250217,115800,24820462150,6160,6170,6170,6160,3081
|
|
20250217,115700,24801476250,6170,6170,6180,6160,321
|
|
20250217,115600,24799496470,6170,6160,6170,6150,1595
|
|
20250217,115500,24789675220,6160,6160,6180,6150,5536
|
|
20250217,115400,24755538920,6160,6170,6170,6160,2077
|
|
20250217,115300,24742737880,6170,6170,6170,6150,3959
|
|
20250217,115200,24718356780,6170,6170,6180,6160,1893
|
|
20250217,115100,24706683890,6180,6170,6180,6170,1223
|
|
20250217,115000,24699131540,6170,6170,6170,6160,2119
|
|
20250217,114900,24686058300,6170,6160,6170,6160,625
|
|
20250217,114800,24682207300,6160,6160,6170,6150,1841
|
|
20250217,114700,24670867190,6160,6180,6180,6160,1698
|
|
20250217,114600,24660392990,6180,6160,6180,6160,2264
|
|
20250217,114500,24646435510,6160,6150,6160,6150,243
|
|
20250217,114400,24644939660,6150,6150,6160,6150,833
|
|
20250217,114300,24639815350,6160,6150,6160,6140,3540
|
|
20250217,114200,24618073990,6150,6140,6160,6140,448
|
|
20250217,114100,24615322210,6140,6150,6150,6140,1828
|
|
20250217,114000,24604088190,6150,6150,6150,6140,2614
|
|
20250217,113900,24588028570,6160,6160,6170,6160,1773
|
|
20250217,113800,24577105470,6160,6160,6170,6160,2509
|
|
20250217,113700,24561649030,6170,6160,6170,6160,1931
|
|
20250217,113600,24549750850,6160,6150,6160,6130,5093
|
|
20250217,113500,24518432000,6150,6130,6150,6120,6682
|
|
20250217,113400,24477468730,6140,6140,6150,6130,7832
|
|
20250217,113300,24429432770,6140,6150,6150,6140,2250
|
|
20250217,113200,24415595370,6150,6150,6150,6140,1996
|
|
20250217,113100,24403328690,6150,6140,6150,6130,5884
|
|
20250217,113000,24367184090,6150,6140,6150,6140,1887
|
|
20250217,112900,24355595970,6140,6160,6160,6140,1219
|
|
20250217,112800,24348098660,6160,6140,6160,6140,3714
|
|
20250217,112700,24325256050,6140,6130,6140,6120,9274
|
|
20250217,112600,24268462110,6130,6140,6140,6110,34373
|
|
20250217,112500,24058032150,6140,6160,6160,6140,18799
|
|
20250217,112400,23942421050,6160,6170,6180,6160,1495
|
|
20250217,112300,23933199300,6170,6170,6180,6160,3844
|
|
20250217,112200,23909497390,6170,6180,6180,6170,1076
|
|
20250217,112100,23902858420,6180,6180,6180,6170,637
|
|
20250217,112000,23898922860,6180,6170,6180,6160,1593
|
|
20250217,111900,23889091550,6170,6170,6170,6160,6540
|
|
20250217,111800,23848789440,6180,6180,6190,6170,1761
|
|
20250217,111700,23837910090,6180,6190,6190,6160,8045
|
|
20250217,111600,23788306210,6170,6170,6190,6170,3147
|
|
20250217,111500,23768864570,6180,6170,6180,6170,3828
|
|
20250217,111400,23745241080,6180,6200,6200,6180,2604
|
|
20250217,111300,23729130110,6200,6170,6200,6170,2555
|
|
20250217,111200,23713324180,6170,6170,6170,6160,3467
|
|
20250217,111100,23691936930,6170,6170,6180,6160,14879
|
|
20250217,111000,23600202740,6180,6180,6190,6170,19247
|
|
20250217,110900,23481373450,6180,6200,6220,6180,4498
|
|
20250217,110800,23453532640,6200,6220,6220,6200,1959
|
|
20250217,110700,23441379280,6210,6220,6230,6210,1551
|
|
20250217,110600,23431727440,6230,6210,6230,6200,4425
|
|
20250217,110500,23404211940,6210,6200,6210,6190,3348
|
|
20250217,110400,23383433750,6200,6200,6210,6200,1169
|
|
20250217,110300,23376184930,6210,6190,6210,6180,2646
|
|
20250217,110200,23359797390,6190,6180,6200,6180,936
|
|
20250217,110100,23354003850,6180,6170,6180,6170,1964
|
|
20250217,110000,23341873220,6180,6190,6190,6170,13257
|
|
20250217,105900,23260003360,6190,6210,6210,6190,3395
|
|
20250217,105800,23238984620,6210,6210,6210,6190,9375
|
|
20250217,105700,23180860150,6210,6210,6210,6200,2424
|
|
20250217,105600,23165807680,6220,6230,6230,6210,5006
|
|
20250217,105500,23134667370,6230,6230,6240,6230,3953
|
|
20250217,105400,23110039210,6230,6230,6230,6220,892
|
|
20250217,105300,23104486560,6230,6230,6230,6220,1640
|
|
20250217,105200,23094271940,6230,6230,6240,6220,5042
|
|
20250217,105100,23062854140,6230,6220,6240,6210,10843
|
|
20250217,105000,22995373750,6230,6210,6230,6200,3952
|
|
20250217,104900,22970804080,6220,6210,6230,6200,9136
|
|
20250217,104800,22914066460,6210,6200,6210,6200,2752
|
|
20250217,104700,22896995700,6200,6210,6210,6190,4611
|
|
20250217,104600,22868427540,6210,6200,6210,6180,7468
|
|
20250217,104500,22822190960,6200,6190,6200,6190,3051
|
|
20250217,104400,22803294460,6190,6220,6220,6190,5374
|
|
20250217,104300,22769989560,6210,6220,6220,6190,11055
|
|
20250217,104200,22701415840,6220,6220,6240,6220,3848
|
|
20250217,104100,22677466740,6210,6230,6230,6210,4173
|
|
20250217,104000,22651518530,6230,6210,6240,6210,2702
|
|
20250217,103900,22634697290,6220,6240,6250,6210,9355
|
|
20250217,103800,22576413360,6240,6240,6260,6230,6067
|
|
20250217,103700,22538537820,6250,6260,6260,6230,2396
|
|
20250217,103600,22523585400,6240,6230,6260,6230,7039
|
|
20250217,103500,22479696820,6230,6230,6230,6220,4670
|
|
20250217,103400,22450619250,6230,6250,6250,6220,1359
|
|
20250217,103300,22442153510,6250,6220,6260,6220,6535
|
|
20250217,103200,22401301640,6220,6250,6250,6220,3206
|
|
20250217,103100,22381343830,6240,6250,6250,6240,1429
|
|
20250217,103000,22372424680,6240,6250,6260,6240,2175
|
|
20250217,102900,22358844630,6260,6250,6260,6240,3189
|
|
20250217,102800,22338938920,6250,6250,6260,6240,4676
|
|
20250217,102700,22309748730,6250,6240,6250,6230,1614
|
|
20250217,102600,22299677170,6240,6240,6240,6230,4718
|
|
20250217,102500,22270273590,6240,6260,6260,6240,7762
|
|
20250217,102400,22221781090,6260,6270,6270,6260,4851
|
|
20250217,102300,22191403140,6270,6230,6270,6230,6596
|
|
20250217,102200,22150135710,6230,6220,6250,6200,10400
|
|
20250217,102100,22085334170,6200,6190,6220,6190,7325
|
|
20250217,102000,22039952240,6190,6200,6210,6190,18057
|
|
20250217,101900,21928099690,6200,6210,6220,6200,18295
|
|
20250217,101800,21814582200,6220,6240,6240,6210,24773
|
|
20250217,101700,21660447670,6240,6250,6250,6230,10356
|
|
20250217,101600,21595823790,6240,6250,6260,6240,7241
|
|
20250217,101500,21550580780,6250,6260,6260,6240,16841
|
|
20250217,101400,21445235240,6270,6270,6280,6260,7477
|
|
20250217,101300,21398361410,6270,6280,6280,6270,5385
|
|
20250217,101200,21364568470,6280,6280,6290,6270,4236
|
|
20250217,101100,21337979770,6270,6280,6280,6270,3463
|
|
20250217,101000,21316246340,6270,6300,6300,6260,9557
|
|
20250217,100900,21256267040,6300,6320,6320,6290,3914
|
|
20250217,100800,21231599670,6320,6290,6320,6280,4197
|
|
20250217,100700,21205139920,6300,6300,6320,6280,9713
|
|
20250217,100600,21143917100,6300,6280,6300,6240,18158
|
|
20250217,100500,21029999690,6250,6280,6280,6250,9336
|
|
20250217,100400,20971514550,6280,6260,6280,6240,15216
|
|
20250217,100300,20876354830,6260,6270,6280,6250,25285
|
|
20250217,100200,20718096320,6270,6290,6290,6250,42002
|
|
20250217,100100,20454939350,6290,6310,6320,6280,22002
|
|
20250217,100000,20316385420,6310,6320,6330,6300,17673
|
|
20250217,095900,20204838650,6320,6330,6330,6320,5080
|
|
20250217,095800,20172732120,6320,6340,6340,6320,6014
|
|
20250217,095700,20134669120,6340,6330,6340,6320,15628
|
|
20250217,095600,20035760210,6320,6320,6330,6320,3853
|
|
20250217,095500,20011388980,6320,6350,6360,6320,16756
|
|
20250217,095400,19905234880,6360,6360,6360,6350,5270
|
|
20250217,095300,19871745810,6360,6380,6390,6350,12098
|
|
20250217,095200,19794680470,6380,6360,6390,6360,12256
|
|
20250217,095100,19716567470,6370,6340,6370,6330,8075
|
|
20250217,095000,19665323210,6330,6330,6340,6310,20150
|
|
20250217,094900,19537859360,6330,6350,6370,6330,9265
|
|
20250217,094800,19479058960,6350,6360,6360,6340,9759
|
|
20250217,094700,19417064350,6360,6380,6380,6350,3452
|
|
20250217,094600,19395101450,6380,6380,6380,6360,7234
|
|
20250217,094500,19349008010,6380,6370,6390,6370,5379
|
|
20250217,094400,19314715530,6370,6380,6380,6370,3923
|
|
20250217,094300,19289707540,6380,6360,6380,6350,2807
|
|
20250217,094200,19271828230,6360,6400,6410,6340,17168
|
|
20250217,094100,19162539440,6400,6340,6440,6330,62390
|
|
20250217,094000,18763085150,6330,6310,6350,6310,12354
|
|
20250217,093900,18684789100,6310,6330,6340,6300,21312
|
|
20250217,093800,18550274530,6340,6370,6380,6330,36426
|
|
20250217,093700,18319057360,6370,6340,6380,6310,14718
|
|
20250217,093600,18225413350,6340,6330,6340,6300,38403
|
|
20250217,093500,17983031770,6330,6350,6360,6330,11314
|
|
20250217,093400,17911293470,6350,6350,6350,6320,18325
|
|
20250217,093300,17795231840,6340,6350,6350,6330,15870
|
|
20250217,093200,17694668130,6340,6330,6360,6320,11334
|
|
20250217,093100,17622853930,6320,6370,6390,6310,50194
|
|
20250217,093000,17303907350,6370,6430,6440,6370,49608
|
|
20250217,092900,16986068600,6430,6400,6440,6390,76814
|
|
20250217,092800,16492565280,6390,6400,6400,6390,19149
|
|
20250217,092700,16370103600,6390,6420,6420,6380,37463
|
|
20250217,092600,16130135460,6420,6350,6420,6350,60796
|
|
20250217,092500,15741233370,6350,6390,6400,6350,23844
|
|
20250217,092400,15589013010,6390,6350,6390,6350,17426
|
|
20250217,092300,15477885140,6350,6370,6370,6340,7909
|
|
20250217,092200,15427654990,6370,6350,6370,6340,17960
|
|
20250217,092100,15313629150,6350,6340,6370,6310,23699
|
|
20250217,092000,15163404410,6340,6400,6400,6340,33508
|
|
20250217,091900,14949890050,6390,6410,6420,6390,41934
|
|
20250217,091800,14681141080,6410,6360,6420,6350,69402
|
|
20250217,091700,14237221260,6350,6260,6400,6250,78200
|
|
20250217,091600,13741150360,6260,6280,6300,6250,49518
|
|
20250217,091500,13430485420,6280,6300,6300,6280,21368
|
|
20250217,091400,13296091190,6300,6310,6320,6280,19294
|
|
20250217,091300,13174629890,6310,6280,6330,6280,29020
|
|
20250217,091200,12991711820,6280,6340,6350,6280,63716
|
|
20250217,091100,12589805020,6350,6290,6370,6280,55190
|
|
20250217,091000,12240368490,6290,6440,6450,6240,192976
|
|
20250217,090900,11013901700,6450,6430,6460,6420,52807
|
|
20250217,090800,10673776200,6430,6400,6480,6400,89050
|
|
20250217,090700,10100641250,6410,6430,6430,6400,56293
|
|
20250217,090600,9739348380,6430,6400,6470,6390,110759
|
|
20250217,090500,9027064610,6400,6480,6500,6380,144367
|
|
20250217,090400,8096976450,6480,6490,6500,6440,106885
|
|
20250217,090300,7405209550,6480,6440,6540,6380,212505
|
|
20250217,090200,6032492270,6440,6450,6460,6380,145935
|
|
20250217,090100,5096679770,6440,6410,6500,6370,320033
|
|
20250217,090000,3035581340,6400,6280,6440,6210,479441
|