779 lines
43 KiB
CSV
779 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,215600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,215500,182751869610,16450,16450,16450,16450,0
|
|
20250217,215400,182751869610,16450,16450,16450,16450,0
|
|
20250217,215300,182751869610,16450,16450,16450,16450,0
|
|
20250217,215200,182751869610,16450,16450,16450,16450,0
|
|
20250217,215100,182751869610,16450,16450,16450,16450,0
|
|
20250217,215000,182751869610,16450,16450,16450,16450,0
|
|
20250217,214900,182751869610,16450,16450,16450,16450,0
|
|
20250217,214800,182751869610,16450,16450,16450,16450,0
|
|
20250217,214700,182751869610,16450,16450,16450,16450,0
|
|
20250217,214600,182751869610,16450,16450,16450,16450,0
|
|
20250217,214500,182751869610,16450,16450,16450,16450,0
|
|
20250217,214400,182751869610,16450,16450,16450,16450,0
|
|
20250217,214300,182751869610,16450,16450,16450,16450,0
|
|
20250217,214200,182751869610,16450,16450,16450,16450,0
|
|
20250217,214100,182751869610,16450,16450,16450,16450,0
|
|
20250217,214000,182751869610,16450,16450,16450,16450,0
|
|
20250217,213900,182751869610,16450,16450,16450,16450,0
|
|
20250217,213800,182751869610,16450,16450,16450,16450,0
|
|
20250217,213700,182751869610,16450,16450,16450,16450,0
|
|
20250217,213600,182751869610,16450,16450,16450,16450,0
|
|
20250217,213500,182751869610,16450,16450,16450,16450,0
|
|
20250217,213400,182751869610,16450,16450,16450,16450,0
|
|
20250217,213300,182751869610,16450,16450,16450,16450,0
|
|
20250217,213200,182751869610,16450,16450,16450,16450,0
|
|
20250217,213100,182751869610,16450,16450,16450,16450,0
|
|
20250217,213000,182751869610,16450,16450,16450,16450,0
|
|
20250217,212900,182751869610,16450,16450,16450,16450,0
|
|
20250217,212800,182751869610,16450,16450,16450,16450,0
|
|
20250217,212700,182751869610,16450,16450,16450,16450,0
|
|
20250217,212600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,212500,182751869610,16450,16450,16450,16450,0
|
|
20250217,212400,182751869610,16450,16450,16450,16450,0
|
|
20250217,212300,182751869610,16450,16450,16450,16450,0
|
|
20250217,212200,182751869610,16450,16450,16450,16450,0
|
|
20250217,212100,182751869610,16450,16450,16450,16450,0
|
|
20250217,212000,182751869610,16450,16450,16450,16450,0
|
|
20250217,211900,182751869610,16450,16450,16450,16450,0
|
|
20250217,211800,182751869610,16450,16450,16450,16450,0
|
|
20250217,211700,182751869610,16450,16450,16450,16450,0
|
|
20250217,211600,182751869610,16450,16450,16450,16450,0
|
|
20250217,211500,182751869610,16450,16450,16450,16450,0
|
|
20250217,211400,182751869610,16450,16450,16450,16450,0
|
|
20250217,211300,182751869610,16450,16450,16450,16450,0
|
|
20250217,211200,182751869610,16450,16450,16450,16450,0
|
|
20250217,211100,182751869610,16450,16450,16450,16450,0
|
|
20250217,211000,182751869610,16450,16450,16450,16450,0
|
|
20250217,210900,182751869610,16450,16450,16450,16450,0
|
|
20250217,210800,182751869610,16450,16450,16450,16450,0
|
|
20250217,210700,182751869610,16450,16450,16450,16450,0
|
|
20250217,210600,182751869610,16450,16450,16450,16450,0
|
|
20250217,210500,182751869610,16450,16450,16450,16450,0
|
|
20250217,210400,182751869610,16450,16450,16450,16450,0
|
|
20250217,210300,182751869610,16450,16450,16450,16450,0
|
|
20250217,210200,182751869610,16450,16450,16450,16450,0
|
|
20250217,210100,182751869610,16450,16450,16450,16450,0
|
|
20250217,210000,182751869610,16450,16450,16450,16450,0
|
|
20250217,205900,182751869610,16450,16450,16450,16450,0
|
|
20250217,205800,182751869610,16450,16450,16450,16450,0
|
|
20250217,205700,182751869610,16450,16450,16450,16450,0
|
|
20250217,205600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,205500,182751869610,16450,16450,16450,16450,0
|
|
20250217,205400,182751869610,16450,16450,16450,16450,0
|
|
20250217,205300,182751869610,16450,16450,16450,16450,0
|
|
20250217,205200,182751869610,16450,16450,16450,16450,0
|
|
20250217,205100,182751869610,16450,16450,16450,16450,0
|
|
20250217,205000,182751869610,16450,16450,16450,16450,0
|
|
20250217,204900,182751869610,16450,16450,16450,16450,0
|
|
20250217,204800,182751869610,16450,16450,16450,16450,0
|
|
20250217,204700,182751869610,16450,16450,16450,16450,0
|
|
20250217,204600,182751869610,16450,16450,16450,16450,0
|
|
20250217,204500,182751869610,16450,16450,16450,16450,0
|
|
20250217,204400,182751869610,16450,16450,16450,16450,0
|
|
20250217,204300,182751869610,16450,16450,16450,16450,0
|
|
20250217,204200,182751869610,16450,16450,16450,16450,0
|
|
20250217,204100,182751869610,16450,16450,16450,16450,0
|
|
20250217,204000,182751869610,16450,16450,16450,16450,0
|
|
20250217,203900,182751869610,16450,16450,16450,16450,0
|
|
20250217,203800,182751869610,16450,16450,16450,16450,0
|
|
20250217,203700,182751869610,16450,16450,16450,16450,0
|
|
20250217,203600,182751869610,16450,16450,16450,16450,0
|
|
20250217,203500,182751869610,16450,16450,16450,16450,0
|
|
20250217,203400,182751869610,16450,16450,16450,16450,0
|
|
20250217,203300,182751869610,16450,16450,16450,16450,0
|
|
20250217,203200,182751869610,16450,16450,16450,16450,0
|
|
20250217,203100,182751869610,16450,16450,16450,16450,0
|
|
20250217,203000,182751869610,16450,16450,16450,16450,0
|
|
20250217,202900,182751869610,16450,16450,16450,16450,0
|
|
20250217,202800,182751869610,16450,16450,16450,16450,0
|
|
20250217,202700,182751869610,16450,16450,16450,16450,0
|
|
20250217,202600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,202500,182751869610,16450,16450,16450,16450,0
|
|
20250217,202400,182751869610,16450,16450,16450,16450,0
|
|
20250217,202300,182751869610,16450,16450,16450,16450,0
|
|
20250217,202200,182751869610,16450,16450,16450,16450,0
|
|
20250217,202100,182751869610,16450,16450,16450,16450,0
|
|
20250217,202000,182751869610,16450,16450,16450,16450,0
|
|
20250217,201900,182751869610,16450,16450,16450,16450,0
|
|
20250217,201800,182751869610,16450,16450,16450,16450,0
|
|
20250217,201700,182751869610,16450,16450,16450,16450,0
|
|
20250217,201600,182751869610,16450,16450,16450,16450,0
|
|
20250217,201500,182751869610,16450,16450,16450,16450,0
|
|
20250217,201400,182751869610,16450,16450,16450,16450,0
|
|
20250217,201300,182751869610,16450,16450,16450,16450,0
|
|
20250217,201200,182751869610,16450,16450,16450,16450,0
|
|
20250217,201100,182751869610,16450,16450,16450,16450,0
|
|
20250217,201000,182751869610,16450,16450,16450,16450,0
|
|
20250217,200900,182751869610,16450,16450,16450,16450,0
|
|
20250217,200800,182751869610,16450,16450,16450,16450,0
|
|
20250217,200700,182751869610,16450,16450,16450,16450,0
|
|
20250217,200600,182751869610,16450,16450,16450,16450,0
|
|
20250217,200500,182751869610,16450,16450,16450,16450,0
|
|
20250217,200400,182751869610,16450,16450,16450,16450,0
|
|
20250217,200300,182751869610,16450,16450,16450,16450,0
|
|
20250217,200200,182751869610,16450,16450,16450,16450,0
|
|
20250217,200100,182751869610,16450,16450,16450,16450,0
|
|
20250217,200000,182751869610,16450,16450,16450,16450,0
|
|
20250217,195900,182751869610,16450,16450,16450,16450,0
|
|
20250217,195800,182751869610,16450,16450,16450,16450,0
|
|
20250217,195700,182751869610,16450,16450,16450,16450,0
|
|
20250217,195600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,195500,182751869610,16450,16450,16450,16450,0
|
|
20250217,195400,182751869610,16450,16450,16450,16450,0
|
|
20250217,195300,182751869610,16450,16450,16450,16450,0
|
|
20250217,195200,182751869610,16450,16450,16450,16450,0
|
|
20250217,195100,182751869610,16450,16450,16450,16450,0
|
|
20250217,195000,182751869610,16450,16450,16450,16450,0
|
|
20250217,194900,182751869610,16450,16450,16450,16450,0
|
|
20250217,194800,182751869610,16450,16450,16450,16450,0
|
|
20250217,194700,182751869610,16450,16450,16450,16450,0
|
|
20250217,194600,182751869610,16450,16450,16450,16450,0
|
|
20250217,194500,182751869610,16450,16450,16450,16450,0
|
|
20250217,194400,182751869610,16450,16450,16450,16450,0
|
|
20250217,194300,182751869610,16450,16450,16450,16450,0
|
|
20250217,194200,182751869610,16450,16450,16450,16450,0
|
|
20250217,194100,182751869610,16450,16450,16450,16450,0
|
|
20250217,194000,182751869610,16450,16450,16450,16450,0
|
|
20250217,193900,182751869610,16450,16450,16450,16450,0
|
|
20250217,193800,182751869610,16450,16450,16450,16450,0
|
|
20250217,193700,182751869610,16450,16450,16450,16450,0
|
|
20250217,193600,182751869610,16450,16450,16450,16450,0
|
|
20250217,193500,182751869610,16450,16450,16450,16450,0
|
|
20250217,193400,182751869610,16450,16450,16450,16450,0
|
|
20250217,193300,182751869610,16450,16450,16450,16450,0
|
|
20250217,193200,182751869610,16450,16450,16450,16450,0
|
|
20250217,193100,182751869610,16450,16450,16450,16450,0
|
|
20250217,193000,182751869610,16450,16450,16450,16450,0
|
|
20250217,192900,182751869610,16450,16450,16450,16450,0
|
|
20250217,192800,182751869610,16450,16450,16450,16450,0
|
|
20250217,192700,182751869610,16450,16450,16450,16450,0
|
|
20250217,192600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,192500,182751869610,16450,16450,16450,16450,0
|
|
20250217,192400,182751869610,16450,16450,16450,16450,0
|
|
20250217,192300,182751869610,16450,16450,16450,16450,0
|
|
20250217,192200,182751869610,16450,16450,16450,16450,0
|
|
20250217,192100,182751869610,16450,16450,16450,16450,0
|
|
20250217,192000,182751869610,16450,16450,16450,16450,0
|
|
20250217,191900,182751869610,16450,16450,16450,16450,0
|
|
20250217,191800,182751869610,16450,16450,16450,16450,0
|
|
20250217,191700,182751869610,16450,16450,16450,16450,0
|
|
20250217,191600,182751869610,16450,16450,16450,16450,0
|
|
20250217,191500,182751869610,16450,16450,16450,16450,0
|
|
20250217,191400,182751869610,16450,16450,16450,16450,0
|
|
20250217,191300,182751869610,16450,16450,16450,16450,0
|
|
20250217,191200,182751869610,16450,16450,16450,16450,0
|
|
20250217,191100,182751869610,16450,16450,16450,16450,0
|
|
20250217,191000,182751869610,16450,16450,16450,16450,0
|
|
20250217,190900,182751869610,16450,16450,16450,16450,0
|
|
20250217,190800,182751869610,16450,16450,16450,16450,0
|
|
20250217,190700,182751869610,16450,16450,16450,16450,0
|
|
20250217,190600,182751869610,16450,16450,16450,16450,0
|
|
20250217,190500,182751869610,16450,16450,16450,16450,0
|
|
20250217,190400,182751869610,16450,16450,16450,16450,0
|
|
20250217,190300,182751869610,16450,16450,16450,16450,0
|
|
20250217,190200,182751869610,16450,16450,16450,16450,0
|
|
20250217,190100,182751869610,16450,16450,16450,16450,0
|
|
20250217,190000,182751869610,16450,16450,16450,16450,0
|
|
20250217,185900,182751869610,16450,16450,16450,16450,0
|
|
20250217,185800,182751869610,16450,16450,16450,16450,0
|
|
20250217,185700,182751869610,16450,16450,16450,16450,0
|
|
20250217,185600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,185500,182751869610,16450,16450,16450,16450,0
|
|
20250217,185400,182751869610,16450,16450,16450,16450,0
|
|
20250217,185300,182751869610,16450,16450,16450,16450,0
|
|
20250217,185200,182751869610,16450,16450,16450,16450,0
|
|
20250217,185100,182751869610,16450,16450,16450,16450,0
|
|
20250217,185000,182751869610,16450,16450,16450,16450,0
|
|
20250217,184900,182751869610,16450,16450,16450,16450,0
|
|
20250217,184800,182751869610,16450,16450,16450,16450,0
|
|
20250217,184700,182751869610,16450,16450,16450,16450,0
|
|
20250217,184600,182751869610,16450,16450,16450,16450,0
|
|
20250217,184500,182751869610,16450,16450,16450,16450,0
|
|
20250217,184400,182751869610,16450,16450,16450,16450,0
|
|
20250217,184300,182751869610,16450,16450,16450,16450,0
|
|
20250217,184200,182751869610,16450,16450,16450,16450,0
|
|
20250217,184100,182751869610,16450,16450,16450,16450,0
|
|
20250217,184000,182751869610,16450,16450,16450,16450,0
|
|
20250217,183900,182751869610,16450,16450,16450,16450,0
|
|
20250217,183800,182751869610,16450,16450,16450,16450,0
|
|
20250217,183700,182751869610,16450,16450,16450,16450,0
|
|
20250217,183600,182751869610,16450,16450,16450,16450,0
|
|
20250217,183500,182751869610,16450,16450,16450,16450,0
|
|
20250217,183400,182751869610,16450,16450,16450,16450,0
|
|
20250217,183300,182751869610,16450,16450,16450,16450,0
|
|
20250217,183200,182751869610,16450,16450,16450,16450,0
|
|
20250217,183100,182751869610,16450,16450,16450,16450,0
|
|
20250217,183000,182751869610,16450,16450,16450,16450,0
|
|
20250217,182900,182751869610,16450,16450,16450,16450,0
|
|
20250217,182800,182751869610,16450,16450,16450,16450,0
|
|
20250217,182700,182751869610,16450,16450,16450,16450,0
|
|
20250217,182600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,182500,182751869610,16450,16450,16450,16450,0
|
|
20250217,182400,182751869610,16450,16450,16450,16450,0
|
|
20250217,182300,182751869610,16450,16450,16450,16450,0
|
|
20250217,182200,182751869610,16450,16450,16450,16450,0
|
|
20250217,182100,182751869610,16450,16450,16450,16450,0
|
|
20250217,182000,182751869610,16450,16450,16450,16450,0
|
|
20250217,181900,182751869610,16450,16450,16450,16450,0
|
|
20250217,181800,182751869610,16450,16450,16450,16450,0
|
|
20250217,181700,182751869610,16450,16450,16450,16450,0
|
|
20250217,181600,182751869610,16450,16450,16450,16450,0
|
|
20250217,181500,182751869610,16450,16450,16450,16450,0
|
|
20250217,181400,182751869610,16450,16450,16450,16450,0
|
|
20250217,181300,182751869610,16450,16450,16450,16450,0
|
|
20250217,181200,182751869610,16450,16450,16450,16450,0
|
|
20250217,181100,182751869610,16450,16450,16450,16450,0
|
|
20250217,181000,182751869610,16450,16450,16450,16450,0
|
|
20250217,180900,182751869610,16450,16450,16450,16450,0
|
|
20250217,180800,182751869610,16450,16450,16450,16450,0
|
|
20250217,180700,182751869610,16450,16450,16450,16450,0
|
|
20250217,180600,182751869610,16450,16450,16450,16450,0
|
|
20250217,180500,182751869610,16450,16450,16450,16450,0
|
|
20250217,180400,182751869610,16450,16450,16450,16450,0
|
|
20250217,180300,182751869610,16450,16450,16450,16450,0
|
|
20250217,180200,182751869610,16450,16450,16450,16450,0
|
|
20250217,180100,182751869610,16450,16450,16450,16450,0
|
|
20250217,180000,182751869610,16450,16450,16450,16450,0
|
|
20250217,175900,182751869610,16450,16450,16450,16450,0
|
|
20250217,175800,182751869610,16450,16450,16450,16450,0
|
|
20250217,175700,182751869610,16450,16450,16450,16450,0
|
|
20250217,175600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,175500,182751869610,16450,16450,16450,16450,0
|
|
20250217,175400,182751869610,16450,16450,16450,16450,0
|
|
20250217,175300,182751869610,16450,16450,16450,16450,0
|
|
20250217,175200,182751869610,16450,16450,16450,16450,0
|
|
20250217,175100,182751869610,16450,16450,16450,16450,0
|
|
20250217,175000,182751869610,16450,16450,16450,16450,0
|
|
20250217,174900,182751869610,16450,16450,16450,16450,0
|
|
20250217,174800,182751869610,16450,16450,16450,16450,0
|
|
20250217,174700,182751869610,16450,16450,16450,16450,0
|
|
20250217,174600,182751869610,16450,16450,16450,16450,0
|
|
20250217,174500,182751869610,16450,16450,16450,16450,0
|
|
20250217,174400,182751869610,16450,16450,16450,16450,0
|
|
20250217,174300,182751869610,16450,16450,16450,16450,0
|
|
20250217,174200,182751869610,16450,16450,16450,16450,0
|
|
20250217,174100,182751869610,16450,16450,16450,16450,0
|
|
20250217,174000,182751869610,16450,16450,16450,16450,0
|
|
20250217,173900,182751869610,16450,16450,16450,16450,0
|
|
20250217,173800,182751869610,16450,16450,16450,16450,0
|
|
20250217,173700,182751869610,16450,16450,16450,16450,0
|
|
20250217,173600,182751869610,16450,16450,16450,16450,0
|
|
20250217,173500,182751869610,16450,16450,16450,16450,0
|
|
20250217,173400,182751869610,16450,16450,16450,16450,0
|
|
20250217,173300,182751869610,16450,16450,16450,16450,0
|
|
20250217,173200,182751869610,16450,16450,16450,16450,0
|
|
20250217,173100,182751869610,16450,16450,16450,16450,0
|
|
20250217,173000,182751869610,16450,16450,16450,16450,0
|
|
20250217,172900,182751869610,16450,16450,16450,16450,0
|
|
20250217,172800,182751869610,16450,16450,16450,16450,0
|
|
20250217,172700,182751869610,16450,16450,16450,16450,0
|
|
20250217,172600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,172500,182751869610,16450,16450,16450,16450,0
|
|
20250217,172400,182751869610,16450,16450,16450,16450,0
|
|
20250217,172300,182751869610,16450,16450,16450,16450,0
|
|
20250217,172200,182751869610,16450,16450,16450,16450,0
|
|
20250217,172100,182751869610,16450,16450,16450,16450,0
|
|
20250217,172000,182751869610,16450,16450,16450,16450,0
|
|
20250217,171900,182751869610,16450,16450,16450,16450,0
|
|
20250217,171800,182751869610,16450,16450,16450,16450,0
|
|
20250217,171700,182751869610,16450,16450,16450,16450,0
|
|
20250217,171600,182751869610,16450,16450,16450,16450,0
|
|
20250217,171500,182751869610,16450,16450,16450,16450,0
|
|
20250217,171400,182751869610,16450,16450,16450,16450,0
|
|
20250217,171300,182751869610,16450,16450,16450,16450,0
|
|
20250217,171200,182751869610,16450,16450,16450,16450,0
|
|
20250217,171100,182751869610,16450,16450,16450,16450,0
|
|
20250217,171000,182751869610,16450,16450,16450,16450,0
|
|
20250217,170900,182751869610,16450,16450,16450,16450,0
|
|
20250217,170800,182751869610,16450,16450,16450,16450,0
|
|
20250217,170700,182751869610,16450,16450,16450,16450,0
|
|
20250217,170600,182751869610,16450,16450,16450,16450,0
|
|
20250217,170500,182751869610,16450,16450,16450,16450,0
|
|
20250217,170400,182751869610,16450,16450,16450,16450,0
|
|
20250217,170300,182751869610,16450,16450,16450,16450,0
|
|
20250217,170200,182751869610,16450,16450,16450,16450,0
|
|
20250217,170100,182751869610,16450,16450,16450,16450,0
|
|
20250217,170000,182751869610,16450,16450,16450,16450,0
|
|
20250217,165900,182751869610,16450,16450,16450,16450,0
|
|
20250217,165800,182751869610,16450,16450,16450,16450,0
|
|
20250217,165700,182751869610,16450,16450,16450,16450,0
|
|
20250217,165600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,165500,182751869610,16450,16450,16450,16450,0
|
|
20250217,165400,182751869610,16450,16450,16450,16450,0
|
|
20250217,165300,182751869610,16450,16450,16450,16450,0
|
|
20250217,165200,182751869610,16450,16450,16450,16450,0
|
|
20250217,165100,182751869610,16450,16450,16450,16450,0
|
|
20250217,165000,182751869610,16450,16450,16450,16450,0
|
|
20250217,164900,182751869610,16450,16450,16450,16450,0
|
|
20250217,164800,182751869610,16450,16450,16450,16450,0
|
|
20250217,164700,182751869610,16450,16450,16450,16450,0
|
|
20250217,164600,182751869610,16450,16450,16450,16450,0
|
|
20250217,164500,182751869610,16450,16450,16450,16450,0
|
|
20250217,164400,182751869610,16450,16450,16450,16450,0
|
|
20250217,164300,182751869610,16450,16450,16450,16450,0
|
|
20250217,164200,182751869610,16450,16450,16450,16450,0
|
|
20250217,164100,182751869610,16450,16450,16450,16450,0
|
|
20250217,164000,182751869610,16450,16450,16450,16450,0
|
|
20250217,163900,182751869610,16450,16450,16450,16450,0
|
|
20250217,163800,182751869610,16450,16450,16450,16450,0
|
|
20250217,163700,182751869610,16450,16450,16450,16450,0
|
|
20250217,163600,182751869610,16450,16450,16450,16450,0
|
|
20250217,163500,182751869610,16450,16450,16450,16450,0
|
|
20250217,163400,182751869610,16450,16450,16450,16450,0
|
|
20250217,163300,182751869610,16450,16450,16450,16450,0
|
|
20250217,163200,182751869610,16450,16450,16450,16450,0
|
|
20250217,163100,182751869610,16450,16450,16450,16450,0
|
|
20250217,163000,182751869610,16450,16450,16450,16450,0
|
|
20250217,162900,182751869610,16450,16450,16450,16450,0
|
|
20250217,162800,182751869610,16450,16450,16450,16450,0
|
|
20250217,162700,182751869610,16450,16450,16450,16450,0
|
|
20250217,162600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,162500,182751869610,16450,16450,16450,16450,0
|
|
20250217,162400,182751869610,16450,16450,16450,16450,0
|
|
20250217,162300,182751869610,16450,16450,16450,16450,0
|
|
20250217,162200,182751869610,16450,16450,16450,16450,0
|
|
20250217,162100,182751869610,16450,16450,16450,16450,0
|
|
20250217,162000,182751869610,16450,16450,16450,16450,0
|
|
20250217,161900,182751869610,16450,16450,16450,16450,0
|
|
20250217,161800,182751869610,16450,16450,16450,16450,0
|
|
20250217,161700,182751869610,16450,16450,16450,16450,0
|
|
20250217,161600,182751869610,16450,16450,16450,16450,0
|
|
20250217,161500,182751869610,16450,16450,16450,16450,0
|
|
20250217,161400,182751869610,16450,16450,16450,16450,0
|
|
20250217,161300,182751869610,16450,16450,16450,16450,0
|
|
20250217,161200,182751869610,16450,16450,16450,16450,0
|
|
20250217,161100,182751869610,16450,16450,16450,16450,0
|
|
20250217,161000,182751869610,16450,16450,16450,16450,0
|
|
20250217,160900,182751869610,16450,16450,16450,16450,0
|
|
20250217,160800,182751869610,16450,16450,16450,16450,0
|
|
20250217,160700,182751869610,16450,16450,16450,16450,0
|
|
20250217,160600,182751869610,16450,16450,16450,16450,0
|
|
20250217,160500,182751869610,16450,16450,16450,16450,0
|
|
20250217,160400,182751869610,16450,16450,16450,16450,0
|
|
20250217,160300,182751869610,16450,16450,16450,16450,0
|
|
20250217,160200,182751869610,16450,16450,16450,16450,0
|
|
20250217,160100,182751869610,16450,16450,16450,16450,0
|
|
20250217,160000,182751869610,16450,16450,16450,16450,0
|
|
20250217,155900,182751869610,16450,16450,16450,16450,0
|
|
20250217,155800,182751869610,16450,16450,16450,16450,0
|
|
20250217,155700,182751869610,16450,16450,16450,16450,0
|
|
20250217,155600,182751869610,16450,16450,16450,16450,229705
|
|
20250217,155500,182751869610,16450,16450,16450,16450,0
|
|
20250217,155400,182751869610,16450,16450,16450,16450,0
|
|
20250217,155300,182751869610,16450,16450,16450,16450,0
|
|
20250217,155200,182751869610,16450,16450,16450,16450,0
|
|
20250217,155100,182751869610,16450,16450,16450,16450,0
|
|
20250217,155000,182751869610,16450,16450,16450,16450,0
|
|
20250217,154900,182751869610,16450,16450,16450,16450,0
|
|
20250217,154800,182751869610,16450,16450,16450,16450,0
|
|
20250217,154700,182751869610,16450,16450,16450,16450,0
|
|
20250217,154600,182751869610,16450,16450,16450,16450,0
|
|
20250217,154500,182751869610,16450,16450,16450,16450,0
|
|
20250217,154400,182751869610,16450,16450,16450,16450,0
|
|
20250217,154300,182751869610,16450,16450,16450,16450,0
|
|
20250217,154200,182751869610,16450,16450,16450,16450,0
|
|
20250217,154100,182751869610,16450,16450,16450,16450,0
|
|
20250217,154000,182751869610,16450,16450,16450,16450,0
|
|
20250217,153900,182751869610,16450,16450,16450,16450,0
|
|
20250217,153800,182751869610,16450,16450,16450,16450,0
|
|
20250217,153700,182751869610,16450,16450,16450,16450,0
|
|
20250217,153600,182751869610,16450,16450,16450,16450,0
|
|
20250217,153500,182751869610,16450,16450,16450,16450,0
|
|
20250217,153400,182751869610,16450,16450,16450,16450,0
|
|
20250217,153300,182751869610,16450,16450,16450,16450,0
|
|
20250217,153200,182751869610,16450,16450,16450,16450,0
|
|
20250217,153100,182751869610,16450,16450,16450,16450,0
|
|
20250217,153000,182751869610,16450,16450,16450,16450,229705
|
|
20250217,152900,178973222360,16330,16330,16330,16330,0
|
|
20250217,152800,178973222360,16330,16330,16330,16330,0
|
|
20250217,152700,178973222360,16330,16330,16330,16330,0
|
|
20250217,152600,178973222360,16330,16330,16330,16330,0
|
|
20250217,152500,178973222360,16330,16330,16330,16330,0
|
|
20250217,152400,178973222360,16330,16330,16330,16330,0
|
|
20250217,152300,178973222360,16330,16330,16330,16330,0
|
|
20250217,152200,178973222360,16330,16330,16330,16330,0
|
|
20250217,152100,178973222360,16330,16330,16330,16330,0
|
|
20250217,152000,178973222360,16330,16330,16330,16330,0
|
|
20250217,151900,178973222360,16330,16330,16360,16280,81454
|
|
20250217,151800,177643582300,16330,16300,16400,16270,104028
|
|
20250217,151700,175943581430,16310,16320,16370,16260,72391
|
|
20250217,151600,174762421750,16310,16350,16400,16240,121119
|
|
20250217,151500,172784864010,16350,16330,16400,16220,159865
|
|
20250217,151400,170172677310,16340,16140,16380,16100,170192
|
|
20250217,151300,167405193860,16150,16160,16180,16000,98757
|
|
20250217,151200,165814657850,16140,16250,16380,16070,280593
|
|
20250217,151100,161257196910,16240,15890,16250,15880,243275
|
|
20250217,151000,157342590530,15890,15870,15890,15850,14889
|
|
20250217,150900,157106331030,15870,15860,15880,15850,6200
|
|
20250217,150800,157007949700,15860,15890,15890,15860,6837
|
|
20250217,150700,156899416700,15880,15890,15910,15850,11048
|
|
20250217,150600,156723947540,15890,15900,15920,15830,19702
|
|
20250217,150500,156411154120,15900,15860,15910,15850,13729
|
|
20250217,150400,156193085500,15860,15910,15920,15850,17135
|
|
20250217,150300,155920819620,15900,15830,15930,15830,37387
|
|
20250217,150200,155326469670,15830,15830,15850,15820,8393
|
|
20250217,150100,155193569520,15830,15830,15880,15800,24367
|
|
20250217,150000,154807531820,15830,15750,15830,15750,25711
|
|
20250217,145900,154401330600,15760,15770,15790,15730,7011
|
|
20250217,145800,154290832180,15770,15750,15770,15720,4566
|
|
20250217,145700,154218935770,15740,15710,15780,15700,12055
|
|
20250217,145600,154029145290,15700,15710,15720,15670,8587
|
|
20250217,145500,153894370830,15710,15650,15730,15640,4929
|
|
20250217,145400,153817053180,15640,15670,15680,15640,2631
|
|
20250217,145300,153775876430,15670,15630,15670,15630,2136
|
|
20250217,145200,153742446430,15610,15670,15680,15610,9760
|
|
20250217,145100,153589816130,15670,15680,15700,15660,5423
|
|
20250217,145000,153504765720,15680,15700,15710,15630,20128
|
|
20250217,144900,153189426490,15720,15790,15790,15700,22465
|
|
20250217,144800,152835795470,15790,15760,15850,15760,37074
|
|
20250217,144700,152249759500,15760,15740,15760,15740,3798
|
|
20250217,144600,152189936880,15750,15750,15770,15750,2427
|
|
20250217,144500,152151708060,15750,15760,15780,15730,7018
|
|
20250217,144400,152041144310,15750,15760,15760,15740,2361
|
|
20250217,144300,152003955290,15760,15760,15770,15720,8721
|
|
20250217,144200,151866556720,15760,15710,15760,15700,5471
|
|
20250217,144100,151780474010,15720,15720,15730,15700,4720
|
|
20250217,144000,151706312830,15720,15730,15740,15710,4731
|
|
20250217,143900,151631946240,15720,15760,15760,15720,8814
|
|
20250217,143800,151493236290,15760,15720,15780,15710,19875
|
|
20250217,143700,151180166370,15730,15710,15730,15710,3555
|
|
20250217,143600,151124279000,15710,15710,15720,15700,3778
|
|
20250217,143500,151064938400,15700,15700,15720,15690,6123
|
|
20250217,143400,150968758090,15700,15670,15730,15660,10218
|
|
20250217,143300,150808334630,15670,15650,15670,15620,3430
|
|
20250217,143200,150754679960,15650,15640,15660,15630,4609
|
|
20250217,143100,150682599410,15630,15620,15650,15620,2043
|
|
20250217,143000,150650657020,15630,15670,15670,15620,1792
|
|
20250217,142900,150622621000,15650,15690,15700,15620,7409
|
|
20250217,142800,150506640730,15700,15700,15710,15690,3092
|
|
20250217,142700,150458098640,15700,15690,15750,15690,14760
|
|
20250217,142600,150226207750,15690,15670,15690,15650,4304
|
|
20250217,142500,150158773030,15670,15670,15700,15650,8069
|
|
20250217,142400,150032292440,15670,15610,15670,15600,1766
|
|
20250217,142300,150004676500,15600,15590,15620,15590,1259
|
|
20250217,142200,149985036170,15590,15600,15600,15580,1088
|
|
20250217,142100,149968073200,15600,15590,15610,15590,1531
|
|
20250217,142000,149944196730,15600,15610,15610,15590,904
|
|
20250217,141900,149930097300,15600,15580,15620,15580,1135
|
|
20250217,141800,149912393480,15580,15610,15630,15580,4133
|
|
20250217,141700,149847953210,15610,15620,15620,15600,1602
|
|
20250217,141600,149822948710,15620,15640,15670,15590,7497
|
|
20250217,141500,149705645210,15650,15600,15660,15600,4389
|
|
20250217,141400,149637024430,15590,15580,15600,15580,791
|
|
20250217,141300,149624694260,15580,15600,15600,15580,1823
|
|
20250217,141200,149596288740,15610,15580,15610,15570,3722
|
|
20250217,141100,149538317620,15580,15620,15630,15570,4257
|
|
20250217,141000,149471891990,15620,15620,15640,15610,3101
|
|
20250217,140900,149423445130,15640,15650,15660,15610,2391
|
|
20250217,140800,149386084280,15640,15610,15640,15600,1577
|
|
20250217,140700,149361459530,15600,15650,15660,15590,5337
|
|
20250217,140600,149278024480,15640,15640,15650,15620,822
|
|
20250217,140500,149265168600,15630,15590,15630,15590,1493
|
|
20250217,140400,149241853610,15590,15630,15630,15590,2471
|
|
20250217,140300,149203304110,15630,15630,15640,15630,994
|
|
20250217,140200,149187764900,15620,15620,15640,15620,1542
|
|
20250217,140100,149163662640,15620,15640,15640,15610,1160
|
|
20250217,140000,149145539740,15640,15630,15650,15620,1849
|
|
20250217,135900,149116642230,15630,15620,15660,15610,839
|
|
20250217,135800,149103524790,15600,15660,15670,15600,2772
|
|
20250217,135700,149060181020,15660,15660,15680,15640,2674
|
|
20250217,135600,149018300950,15660,15660,15670,15630,1983
|
|
20250217,135500,148987250520,15660,15610,15670,15600,2159
|
|
20250217,135400,148953482760,15600,15600,15620,15590,1559
|
|
20250217,135300,148929164760,15590,15630,15650,15590,3103
|
|
20250217,135200,148880706400,15630,15620,15630,15610,1805
|
|
20250217,135100,148852509500,15630,15650,15650,15590,8856
|
|
20250217,135000,148714256250,15630,15620,15660,15620,5976
|
|
20250217,134900,148620811410,15620,15590,15620,15580,3247
|
|
20250217,134800,148570120680,15590,15570,15600,15560,1985
|
|
20250217,134700,148539202970,15580,15590,15590,15550,1017
|
|
20250217,134600,148523367810,15600,15540,15600,15530,4413
|
|
20250217,134500,148454757050,15540,15550,15560,15540,2161
|
|
20250217,134400,148421162520,15560,15560,15560,15530,5946
|
|
20250217,134300,148328790660,15530,15600,15610,15530,12729
|
|
20250217,134200,148130750370,15600,15600,15610,15590,1164
|
|
20250217,134100,148112590800,15600,15600,15620,15590,2803
|
|
20250217,134000,148068850620,15610,15600,15620,15590,2572
|
|
20250217,133900,148028717370,15610,15620,15640,15590,3725
|
|
20250217,133800,147970575280,15620,15620,15640,15620,3204
|
|
20250217,133700,147920515830,15610,15610,15620,15590,3286
|
|
20250217,133600,147869232730,15600,15570,15610,15560,3950
|
|
20250217,133500,147807682570,15580,15540,15590,15530,19934
|
|
20250217,133400,147497589920,15520,15610,15630,15520,23893
|
|
20250217,133300,147125719850,15610,15660,15660,15610,3234
|
|
20250217,133200,147075171170,15650,15650,15660,15610,7966
|
|
20250217,133100,146950611210,15660,15640,15720,15640,8009
|
|
20250217,133000,146825124750,15670,15730,15730,15640,8859
|
|
20250217,132900,146686134590,15730,15740,15760,15730,2142
|
|
20250217,132800,146652413320,15740,15790,15800,15740,5586
|
|
20250217,132700,146564294680,15790,15760,15790,15740,6133
|
|
20250217,132600,146467495210,15740,15740,15780,15740,3928
|
|
20250217,132500,146405591630,15750,15740,15750,15730,1488
|
|
20250217,132400,146382171840,15730,15720,15740,15720,1831
|
|
20250217,132300,146353358000,15730,15720,15760,15710,3735
|
|
20250217,132200,146294562310,15700,15710,15740,15700,6076
|
|
20250217,132100,146199105620,15700,15760,15760,15700,2756
|
|
20250217,132000,146155758150,15750,15730,15770,15690,5272
|
|
20250217,131900,146072797160,15740,15720,15740,15680,4345
|
|
20250217,131800,146004508680,15720,15610,15730,15610,7631
|
|
20250217,131700,145884875730,15620,15600,15640,15600,1140
|
|
20250217,131600,145867067630,15610,15600,15630,15590,6194
|
|
20250217,131500,145770385220,15600,15630,15630,15600,7345
|
|
20250217,131400,145655696930,15620,15620,15660,15610,7797
|
|
20250217,131300,145533808910,15610,15630,15630,15600,7423
|
|
20250217,131200,145417900870,15630,15650,15660,15630,3137
|
|
20250217,131100,145368827550,15650,15680,15680,15650,3150
|
|
20250217,131000,145319485400,15680,15690,15690,15640,2727
|
|
20250217,130900,145276789930,15680,15660,15710,15640,5412
|
|
20250217,130800,145191992160,15660,15670,15710,15660,1921
|
|
20250217,130700,145161878890,15670,15720,15740,15670,5168
|
|
20250217,130600,145080696430,15720,15750,15750,15710,3441
|
|
20250217,130500,145026581980,15750,15680,15760,15670,8784
|
|
20250217,130400,144888414620,15690,15670,15690,15630,12949
|
|
20250217,130300,144685655720,15670,15690,15700,15670,6307
|
|
20250217,130200,144586772370,15690,15710,15720,15690,3137
|
|
20250217,130100,144537509010,15720,15730,15730,15680,6018
|
|
20250217,130000,144443039630,15720,15680,15730,15680,3737
|
|
20250217,125900,144384348640,15690,15710,15710,15680,4080
|
|
20250217,125800,144320342910,15700,15700,15710,15680,5050
|
|
20250217,125700,144241077160,15690,15700,15730,15690,5209
|
|
20250217,125600,144159266080,15710,15710,15730,15680,22006
|
|
20250217,125500,143813864720,15710,15770,15780,15700,20667
|
|
20250217,125400,143488716620,15780,15790,15790,15760,5383
|
|
20250217,125300,143403808760,15790,15800,15800,15780,1973
|
|
20250217,125200,143372657220,15800,15820,15820,15780,2074
|
|
20250217,125100,143339902680,15820,15790,15820,15780,2396
|
|
20250217,125000,143302050800,15780,15810,15820,15780,8731
|
|
20250217,124900,143164135300,15820,15820,15840,15800,1704
|
|
20250217,124800,143137184720,15820,15840,15850,15820,1669
|
|
20250217,124700,143110768290,15840,15860,15870,15840,1656
|
|
20250217,124600,143084505320,15860,15850,15870,15840,1428
|
|
20250217,124500,143061865650,15860,15880,15880,15840,1739
|
|
20250217,124400,143034268710,15870,15800,15880,15780,7112
|
|
20250217,124300,142921596120,15770,15780,15810,15770,8020
|
|
20250217,124200,142794953130,15810,15800,15820,15780,7026
|
|
20250217,124100,142683955160,15810,15790,15820,15780,6292
|
|
20250217,124000,142584556830,15790,15820,15830,15790,5334
|
|
20250217,123900,142500249280,15830,15810,15830,15780,6481
|
|
20250217,123800,142397835320,15820,15830,15840,15820,3057
|
|
20250217,123700,142349457330,15840,15820,15850,15780,13875
|
|
20250217,123600,142130086120,15820,15910,15910,15820,13483
|
|
20250217,123500,141916376390,15900,15910,15920,15890,4530
|
|
20250217,123400,141844321610,15900,15930,15940,15900,3597
|
|
20250217,123300,141787067200,15940,15900,15940,15860,7651
|
|
20250217,123200,141665448950,15900,15910,15920,15890,5127
|
|
20250217,123100,141583926540,15920,15920,15930,15880,9637
|
|
20250217,123000,141430638460,15910,15940,15960,15890,10624
|
|
20250217,122900,141261463820,15940,15930,15970,15920,8003
|
|
20250217,122800,141133807130,15940,15920,15960,15920,4978
|
|
20250217,122700,141054482280,15930,15910,15930,15870,3819
|
|
20250217,122600,140993766380,15910,15930,15970,15910,11779
|
|
20250217,122500,140805967230,15930,15900,15930,15890,4618
|
|
20250217,122400,140732526300,15890,15880,15910,15850,8705
|
|
20250217,122300,140594315630,15880,15920,15920,15880,5108
|
|
20250217,122200,140513106680,15920,15920,15930,15900,4381
|
|
20250217,122100,140443380350,15920,15920,15940,15890,4838
|
|
20250217,122000,140366345940,15920,15910,15960,15890,14286
|
|
20250217,121900,140138795030,15910,15900,15910,15880,5330
|
|
20250217,121800,140054090130,15900,15870,15920,15870,5583
|
|
20250217,121700,139965319400,15870,15800,15880,15800,3304
|
|
20250217,121600,139912964790,15800,15840,15840,15790,12621
|
|
20250217,121500,139713423460,15850,15840,15860,15840,3046
|
|
20250217,121400,139665164670,15840,15880,15890,15840,4312
|
|
20250217,121300,139596744140,15890,15910,15910,15870,3942
|
|
20250217,121200,139534143720,15910,15860,15920,15860,9075
|
|
20250217,121100,139389819750,15860,15860,15880,15840,4773
|
|
20250217,121000,139314179920,15870,15880,15890,15840,4571
|
|
20250217,120900,139241655500,15890,15920,15920,15850,3921
|
|
20250217,120800,139179389880,15920,15880,15930,15870,5285
|
|
20250217,120700,139095256490,15870,15850,15890,15840,1241
|
|
20250217,120600,139075570190,15850,15880,15890,15820,5222
|
|
20250217,120500,138992813830,15900,15980,15990,15860,11605
|
|
20250217,120400,138807989930,15980,15870,15980,15860,20018
|
|
20250217,120300,138489199970,15870,15860,15900,15850,5356
|
|
20250217,120200,138404124040,15860,15830,15900,15820,8402
|
|
20250217,120100,138270838320,15820,15840,15850,15820,4350
|
|
20250217,120000,138201953440,15840,15760,15860,15760,12001
|
|
20250217,115900,138012173440,15770,15780,15800,15750,4425
|
|
20250217,115800,137942413950,15780,15800,15820,15780,3527
|
|
20250217,115700,137886699500,15800,15790,15820,15780,1598
|
|
20250217,115600,137861471400,15790,15840,15840,15770,6079
|
|
20250217,115500,137765437130,15840,15850,15880,15820,5687
|
|
20250217,115400,137675287460,15850,15810,15850,15800,6341
|
|
20250217,115300,137574873720,15810,15820,15830,15780,3794
|
|
20250217,115200,137514939550,15800,15790,15830,15740,12310
|
|
20250217,115100,137320839360,15780,15830,15830,15770,7612
|
|
20250217,115000,137200635490,15830,15780,15830,15770,8386
|
|
20250217,114900,137068260530,15790,15810,15830,15780,7520
|
|
20250217,114800,136949495880,15820,15860,15860,15770,16915
|
|
20250217,114700,136682392760,15870,15920,15920,15780,23931
|
|
20250217,114600,136303756830,15920,15920,15930,15860,13432
|
|
20250217,114500,136090081140,15920,15890,15980,15880,15791
|
|
20250217,114400,135838608400,15890,15890,15960,15850,13385
|
|
20250217,114300,135625649790,15890,15880,15890,15830,7207
|
|
20250217,114200,135511380750,15880,15850,15910,15830,12554
|
|
20250217,114100,135312356110,15840,15890,15970,15840,13762
|
|
20250217,114000,135093587300,15890,15880,15950,15830,19062
|
|
20250217,113900,134791048600,15870,15900,15990,15830,22086
|
|
20250217,113800,134439862320,15900,15890,15990,15870,25705
|
|
20250217,113700,134030580920,15890,15820,15950,15820,30763
|
|
20250217,113600,133541284150,15830,15990,16010,15760,74418
|
|
20250217,113500,132360013480,15980,15860,16100,15860,205377
|
|
20250217,113400,129073756460,15860,15790,15860,15750,29646
|
|
20250217,113300,128605332410,15800,15780,15820,15740,21508
|
|
20250217,113200,128265751610,15780,15720,15790,15670,16066
|
|
20250217,113100,128013059960,15720,15720,15740,15720,6330
|
|
20250217,113000,127913512460,15730,15710,15740,15710,7922
|
|
20250217,112900,127788913300,15720,15720,15780,15680,9995
|
|
20250217,112800,127631660700,15720,15680,15720,15660,4555
|
|
20250217,112700,127560132740,15680,15690,15750,15630,20127
|
|
20250217,112600,127244541000,15690,15760,15810,15690,38772
|
|
20250217,112500,126633069480,15760,15660,15800,15660,51747
|
|
20250217,112400,125818868210,15670,15590,15690,15580,7863
|
|
20250217,112300,125695815560,15590,15600,15600,15580,3386
|
|
20250217,112200,125643031500,15590,15640,15640,15550,11243
|
|
20250217,112100,125467647020,15640,15660,15750,15620,31784
|
|
20250217,112000,124969061550,15650,15650,15670,15630,8136
|
|
20250217,111900,124841721000,15650,15520,15690,15520,28376
|
|
20250217,111800,124398283450,15520,15510,15530,15510,1581
|
|
20250217,111700,124373752690,15510,15550,15550,15510,3251
|
|
20250217,111600,124323290740,15540,15470,15550,15460,4454
|
|
20250217,111500,124254232650,15470,15460,15480,15430,9111
|
|
20250217,111400,124113481570,15460,15450,15470,15430,10455
|
|
20250217,111300,123951981200,15460,15470,15500,15450,5217
|
|
20250217,111200,123871322340,15460,15490,15510,15450,13898
|
|
20250217,111100,123656227060,15490,15510,15510,15490,4201
|
|
20250217,111000,123591106980,15510,15540,15540,15500,6474
|
|
20250217,110900,123490657600,15540,15550,15550,15530,1959
|
|
20250217,110800,123460215880,15540,15510,15560,15500,3918
|
|
20250217,110700,123399346990,15510,15550,15550,15490,5344
|
|
20250217,110600,123316455500,15540,15500,15580,15500,3875
|
|
20250217,110500,123256259550,15500,15490,15530,15490,9928
|
|
20250217,110400,123102353350,15490,15590,15590,15490,30906
|
|
20250217,110300,122622607280,15590,15620,15620,15580,2553
|
|
20250217,110200,122582795780,15610,15600,15620,15570,6105
|
|
20250217,110100,122487614980,15600,15620,15620,15590,2575
|
|
20250217,110000,122447449580,15620,15610,15630,15600,1385
|
|
20250217,105900,122425835130,15610,15640,15640,15590,1789
|
|
20250217,105800,122397912200,15610,15610,15650,15580,3939
|
|
20250217,105700,122336453590,15610,15620,15640,15600,2752
|
|
20250217,105600,122293511190,15600,15620,15670,15600,6325
|
|
20250217,105500,122194714350,15600,15680,15700,15600,10402
|
|
20250217,105400,122031760540,15670,15660,15690,15610,4713
|
|
20250217,105300,121957984670,15660,15680,15720,15660,7910
|
|
20250217,105200,121833808930,15680,15550,15700,15540,12666
|
|
20250217,105100,121636038920,15570,15560,15580,15540,4352
|
|
20250217,105000,121568326270,15580,15540,15620,15530,5007
|
|
20250217,104900,121490400740,15540,15580,15590,15530,14413
|
|
20250217,104800,121266292650,15590,15640,15670,15590,9654
|
|
20250217,104700,121115535120,15650,15700,15710,15620,10397
|
|
20250217,104600,120952747390,15700,15650,15710,15650,11189
|
|
20250217,104500,120777249370,15660,15680,15690,15630,10035
|
|
20250217,104400,120620105590,15670,15650,15680,15600,15926
|
|
20250217,104300,120370949600,15620,15610,15680,15570,10141
|
|
20250217,104200,120212454580,15570,15590,15610,15550,7347
|
|
20250217,104100,120098079090,15560,15620,15640,15560,6310
|
|
20250217,104000,119999650050,15630,15610,15630,15600,3291
|
|
20250217,103900,119948289380,15600,15580,15640,15530,12043
|
|
20250217,103800,119760824180,15560,15690,15700,15560,15861
|
|
20250217,103700,119513039740,15690,15610,15690,15600,14318
|
|
20250217,103600,119289000210,15610,15600,15640,15560,10880
|
|
20250217,103500,119119453730,15600,15630,15650,15600,4704
|
|
20250217,103400,119045991260,15630,15700,15710,15610,5901
|
|
20250217,103300,118953502310,15690,15690,15690,15610,25594
|
|
20250217,103200,118552652220,15700,15660,15720,15660,12753
|
|
20250217,103100,118352506370,15660,15590,15700,15590,16155
|
|
20250217,103000,118099655060,15600,15580,15650,15570,9144
|
|
20250217,102900,117956928720,15570,15570,15590,15550,3192
|
|
20250217,102800,117907229050,15560,15590,15600,15550,4849
|
|
20250217,102700,117831688500,15600,15620,15640,15590,9962
|
|
20250217,102600,117676158620,15620,15710,15710,15560,15068
|
|
20250217,102500,117440491530,15710,15550,15750,15550,38246
|
|
20250217,102400,116840745930,15550,15480,15570,15470,13117
|
|
20250217,102300,116636997180,15460,15440,15510,15440,14679
|
|
20250217,102200,116409898310,15440,15460,15500,15410,27031
|
|
20250217,102100,115992578340,15460,15440,15510,15440,15656
|
|
20250217,102000,115750387400,15450,15560,15570,15420,55735
|
|
20250217,101900,114887346370,15570,15550,15650,15540,23621
|
|
20250217,101800,114519558930,15550,15810,15830,15540,58908
|
|
20250217,101700,113595796810,15810,15910,15930,15780,39438
|
|
20250217,101600,112970385780,15920,15680,15920,15680,82775
|
|
20250217,101500,111659044830,15690,15630,15740,15600,30022
|
|
20250217,101400,111188317880,15630,15530,15640,15530,20914
|
|
20250217,101300,110862551310,15550,15630,15640,15530,16786
|
|
20250217,101200,110601327200,15630,15610,15700,15510,44013
|
|
20250217,101100,109916083420,15590,15630,15750,15580,30083
|
|
20250217,101000,109444794110,15640,15590,15660,15570,23042
|
|
20250217,100900,109085115070,15590,15670,15670,15580,30267
|
|
20250217,100800,108612548400,15670,15700,15720,15580,47641
|
|
20250217,100700,107867196510,15720,15670,15820,15650,38162
|
|
20250217,100600,107267095470,15660,15840,15850,15660,37399
|
|
20250217,100500,106678218380,15840,15920,15920,15830,14147
|
|
20250217,100400,106453595600,15920,15830,15930,15760,31405
|
|
20250217,100300,105956005520,15830,15790,15890,15780,19855
|
|
20250217,100200,105641728980,15790,15770,15880,15760,18207
|
|
20250217,100100,105354099340,15780,15870,15880,15760,24251
|
|
20250217,100000,104970920930,15870,15880,15890,15790,21654
|
|
20250217,095900,104628290240,15890,15840,15990,15760,36326
|
|
20250217,095800,104050803150,15840,15750,15940,15720,52021
|
|
20250217,095700,103227222440,15750,15840,15990,15750,61682
|
|
20250217,095600,102249638540,15840,16020,16030,15820,60170
|
|
20250217,095500,101293518530,16020,15980,16090,15980,26456
|
|
20250217,095400,100869022810,15980,15940,16100,15910,39444
|
|
20250217,095300,100236893470,15930,15920,16000,15920,26519
|
|
20250217,095200,99813637220,15920,16020,16030,15860,89290
|
|
20250217,095100,98390434570,16020,16080,16090,16010,24293
|
|
20250217,095000,98000624160,16080,16030,16140,16000,31764
|
|
20250217,094900,97489642630,16030,16080,16180,16000,88707
|
|
20250217,094800,96064589680,16070,16150,16160,16030,72629
|
|
20250217,094700,94896502060,16140,16220,16240,16040,100245
|
|
20250217,094600,93277235960,16220,16290,16290,16180,118032
|
|
20250217,094500,91358523430,16290,16290,16290,16290,0
|
|
20250217,094400,91358523430,16290,16280,16290,16280,24662
|
|
20250217,094300,90956782570,16290,15950,16290,15920,192664
|
|
20250217,094200,87831737130,15930,16040,16060,15920,37605
|
|
20250217,094100,87230626590,16040,16040,16120,15980,43440
|
|
20250217,094000,86533434630,16050,16090,16090,15940,46885
|
|
20250217,093900,85783439470,16090,16200,16210,15820,124603
|
|
20250217,093800,83791977410,16200,16090,16250,16000,72647
|
|
20250217,093700,82619624250,16090,16200,16200,16070,76350
|
|
20250217,093600,81387884850,16190,15930,16280,15930,196388
|
|
20250217,093500,78207583360,15930,15960,16070,15850,103296
|
|
20250217,093400,76559968380,15960,16220,16270,15880,206820
|
|
20250217,093300,73228481730,16220,16220,16290,16170,222903
|
|
20250217,093200,69610877700,16210,16140,16250,16000,323996
|
|
20250217,093100,64369229110,16160,15560,16220,15540,564678
|
|
20250217,093000,55347072180,15540,15370,15560,15370,50457
|
|
20250217,092900,54564891480,15360,15330,15420,15300,20612
|
|
20250217,092800,54248236420,15330,15440,15480,15280,41502
|
|
20250217,092700,53610943500,15440,15330,15480,15300,26808
|
|
20250217,092600,53198571770,15390,15330,15470,15300,47329
|
|
20250217,092500,52469947620,15320,15300,15380,15260,44820
|
|
20250217,092400,51784009730,15300,15410,15560,15210,108555
|
|
20250217,092300,50117472980,15410,15580,15590,15400,80381
|
|
20250217,092200,48873709780,15580,15810,15840,15500,94532
|
|
20250217,092100,47394691440,15810,15830,15900,15610,154965
|
|
20250217,092000,44946568410,15830,15610,15880,15590,133436
|
|
20250217,091900,42840162090,15610,15550,15840,15500,144139
|
|
20250217,091800,40575978390,15590,15590,15750,15420,115911
|
|
20250217,091700,38766580430,15600,15520,15600,15280,173718
|
|
20250217,091600,36089161700,15520,15690,15870,15520,156009
|
|
20250217,091500,33635951660,15690,15860,15870,15630,174099
|
|
20250217,091400,30895725930,15860,16060,16110,15700,280931
|
|
20250217,091300,26425860300,16010,15680,16140,15640,564808
|
|
20250217,091200,17452289630,15670,14970,15690,14940,410839
|
|
20250217,091100,11148333440,14970,15020,15020,14860,12923
|
|
20250217,091000,10955243500,14990,14860,15020,14840,29557
|
|
20250217,090900,10513858600,14890,14960,14980,14850,28008
|
|
20250217,090800,10096506560,14970,14970,15010,14920,25606
|
|
20250217,090700,9713434270,14960,15080,15150,14930,58049
|
|
20250217,090600,8840991470,15130,14950,15170,14880,69501
|
|
20250217,090500,7794875400,14950,14870,15040,14860,28532
|
|
20250217,090400,7368164780,14860,14840,14980,14810,26134
|
|
20250217,090300,6979444350,14810,14960,14970,14710,41724
|
|
20250217,090200,6360808820,14940,15110,15230,14940,145768
|
|
20250217,090100,4159011900,15060,14760,15160,14610,135372
|
|
20250217,090000,2142816020,14770,14810,14950,14750,144529
|