779 lines
41 KiB
CSV
779 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,215600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,215500,7697915130,15510,15510,15510,15510,0
|
|
20250217,215400,7697915130,15510,15510,15510,15510,0
|
|
20250217,215300,7697915130,15510,15510,15510,15510,0
|
|
20250217,215200,7697915130,15510,15510,15510,15510,0
|
|
20250217,215100,7697915130,15510,15510,15510,15510,0
|
|
20250217,215000,7697915130,15510,15510,15510,15510,0
|
|
20250217,214900,7697915130,15510,15510,15510,15510,0
|
|
20250217,214800,7697915130,15510,15510,15510,15510,0
|
|
20250217,214700,7697915130,15510,15510,15510,15510,0
|
|
20250217,214600,7697915130,15510,15510,15510,15510,0
|
|
20250217,214500,7697915130,15510,15510,15510,15510,0
|
|
20250217,214400,7697915130,15510,15510,15510,15510,0
|
|
20250217,214300,7697915130,15510,15510,15510,15510,0
|
|
20250217,214200,7697915130,15510,15510,15510,15510,0
|
|
20250217,214100,7697915130,15510,15510,15510,15510,0
|
|
20250217,214000,7697915130,15510,15510,15510,15510,0
|
|
20250217,213900,7697915130,15510,15510,15510,15510,0
|
|
20250217,213800,7697915130,15510,15510,15510,15510,0
|
|
20250217,213700,7697915130,15510,15510,15510,15510,0
|
|
20250217,213600,7697915130,15510,15510,15510,15510,0
|
|
20250217,213500,7697915130,15510,15510,15510,15510,0
|
|
20250217,213400,7697915130,15510,15510,15510,15510,0
|
|
20250217,213300,7697915130,15510,15510,15510,15510,0
|
|
20250217,213200,7697915130,15510,15510,15510,15510,0
|
|
20250217,213100,7697915130,15510,15510,15510,15510,0
|
|
20250217,213000,7697915130,15510,15510,15510,15510,0
|
|
20250217,212900,7697915130,15510,15510,15510,15510,0
|
|
20250217,212800,7697915130,15510,15510,15510,15510,0
|
|
20250217,212700,7697915130,15510,15510,15510,15510,0
|
|
20250217,212600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,212500,7697915130,15510,15510,15510,15510,0
|
|
20250217,212400,7697915130,15510,15510,15510,15510,0
|
|
20250217,212300,7697915130,15510,15510,15510,15510,0
|
|
20250217,212200,7697915130,15510,15510,15510,15510,0
|
|
20250217,212100,7697915130,15510,15510,15510,15510,0
|
|
20250217,212000,7697915130,15510,15510,15510,15510,0
|
|
20250217,211900,7697915130,15510,15510,15510,15510,0
|
|
20250217,211800,7697915130,15510,15510,15510,15510,0
|
|
20250217,211700,7697915130,15510,15510,15510,15510,0
|
|
20250217,211600,7697915130,15510,15510,15510,15510,0
|
|
20250217,211500,7697915130,15510,15510,15510,15510,0
|
|
20250217,211400,7697915130,15510,15510,15510,15510,0
|
|
20250217,211300,7697915130,15510,15510,15510,15510,0
|
|
20250217,211200,7697915130,15510,15510,15510,15510,0
|
|
20250217,211100,7697915130,15510,15510,15510,15510,0
|
|
20250217,211000,7697915130,15510,15510,15510,15510,0
|
|
20250217,210900,7697915130,15510,15510,15510,15510,0
|
|
20250217,210800,7697915130,15510,15510,15510,15510,0
|
|
20250217,210700,7697915130,15510,15510,15510,15510,0
|
|
20250217,210600,7697915130,15510,15510,15510,15510,0
|
|
20250217,210500,7697915130,15510,15510,15510,15510,0
|
|
20250217,210400,7697915130,15510,15510,15510,15510,0
|
|
20250217,210300,7697915130,15510,15510,15510,15510,0
|
|
20250217,210200,7697915130,15510,15510,15510,15510,0
|
|
20250217,210100,7697915130,15510,15510,15510,15510,0
|
|
20250217,210000,7697915130,15510,15510,15510,15510,0
|
|
20250217,205900,7697915130,15510,15510,15510,15510,0
|
|
20250217,205800,7697915130,15510,15510,15510,15510,0
|
|
20250217,205700,7697915130,15510,15510,15510,15510,0
|
|
20250217,205600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,205500,7697915130,15510,15510,15510,15510,0
|
|
20250217,205400,7697915130,15510,15510,15510,15510,0
|
|
20250217,205300,7697915130,15510,15510,15510,15510,0
|
|
20250217,205200,7697915130,15510,15510,15510,15510,0
|
|
20250217,205100,7697915130,15510,15510,15510,15510,0
|
|
20250217,205000,7697915130,15510,15510,15510,15510,0
|
|
20250217,204900,7697915130,15510,15510,15510,15510,0
|
|
20250217,204800,7697915130,15510,15510,15510,15510,0
|
|
20250217,204700,7697915130,15510,15510,15510,15510,0
|
|
20250217,204600,7697915130,15510,15510,15510,15510,0
|
|
20250217,204500,7697915130,15510,15510,15510,15510,0
|
|
20250217,204400,7697915130,15510,15510,15510,15510,0
|
|
20250217,204300,7697915130,15510,15510,15510,15510,0
|
|
20250217,204200,7697915130,15510,15510,15510,15510,0
|
|
20250217,204100,7697915130,15510,15510,15510,15510,0
|
|
20250217,204000,7697915130,15510,15510,15510,15510,0
|
|
20250217,203900,7697915130,15510,15510,15510,15510,0
|
|
20250217,203800,7697915130,15510,15510,15510,15510,0
|
|
20250217,203700,7697915130,15510,15510,15510,15510,0
|
|
20250217,203600,7697915130,15510,15510,15510,15510,0
|
|
20250217,203500,7697915130,15510,15510,15510,15510,0
|
|
20250217,203400,7697915130,15510,15510,15510,15510,0
|
|
20250217,203300,7697915130,15510,15510,15510,15510,0
|
|
20250217,203200,7697915130,15510,15510,15510,15510,0
|
|
20250217,203100,7697915130,15510,15510,15510,15510,0
|
|
20250217,203000,7697915130,15510,15510,15510,15510,0
|
|
20250217,202900,7697915130,15510,15510,15510,15510,0
|
|
20250217,202800,7697915130,15510,15510,15510,15510,0
|
|
20250217,202700,7697915130,15510,15510,15510,15510,0
|
|
20250217,202600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,202500,7697915130,15510,15510,15510,15510,0
|
|
20250217,202400,7697915130,15510,15510,15510,15510,0
|
|
20250217,202300,7697915130,15510,15510,15510,15510,0
|
|
20250217,202200,7697915130,15510,15510,15510,15510,0
|
|
20250217,202100,7697915130,15510,15510,15510,15510,0
|
|
20250217,202000,7697915130,15510,15510,15510,15510,0
|
|
20250217,201900,7697915130,15510,15510,15510,15510,0
|
|
20250217,201800,7697915130,15510,15510,15510,15510,0
|
|
20250217,201700,7697915130,15510,15510,15510,15510,0
|
|
20250217,201600,7697915130,15510,15510,15510,15510,0
|
|
20250217,201500,7697915130,15510,15510,15510,15510,0
|
|
20250217,201400,7697915130,15510,15510,15510,15510,0
|
|
20250217,201300,7697915130,15510,15510,15510,15510,0
|
|
20250217,201200,7697915130,15510,15510,15510,15510,0
|
|
20250217,201100,7697915130,15510,15510,15510,15510,0
|
|
20250217,201000,7697915130,15510,15510,15510,15510,0
|
|
20250217,200900,7697915130,15510,15510,15510,15510,0
|
|
20250217,200800,7697915130,15510,15510,15510,15510,0
|
|
20250217,200700,7697915130,15510,15510,15510,15510,0
|
|
20250217,200600,7697915130,15510,15510,15510,15510,0
|
|
20250217,200500,7697915130,15510,15510,15510,15510,0
|
|
20250217,200400,7697915130,15510,15510,15510,15510,0
|
|
20250217,200300,7697915130,15510,15510,15510,15510,0
|
|
20250217,200200,7697915130,15510,15510,15510,15510,0
|
|
20250217,200100,7697915130,15510,15510,15510,15510,0
|
|
20250217,200000,7697915130,15510,15510,15510,15510,0
|
|
20250217,195900,7697915130,15510,15510,15510,15510,0
|
|
20250217,195800,7697915130,15510,15510,15510,15510,0
|
|
20250217,195700,7697915130,15510,15510,15510,15510,0
|
|
20250217,195600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,195500,7697915130,15510,15510,15510,15510,0
|
|
20250217,195400,7697915130,15510,15510,15510,15510,0
|
|
20250217,195300,7697915130,15510,15510,15510,15510,0
|
|
20250217,195200,7697915130,15510,15510,15510,15510,0
|
|
20250217,195100,7697915130,15510,15510,15510,15510,0
|
|
20250217,195000,7697915130,15510,15510,15510,15510,0
|
|
20250217,194900,7697915130,15510,15510,15510,15510,0
|
|
20250217,194800,7697915130,15510,15510,15510,15510,0
|
|
20250217,194700,7697915130,15510,15510,15510,15510,0
|
|
20250217,194600,7697915130,15510,15510,15510,15510,0
|
|
20250217,194500,7697915130,15510,15510,15510,15510,0
|
|
20250217,194400,7697915130,15510,15510,15510,15510,0
|
|
20250217,194300,7697915130,15510,15510,15510,15510,0
|
|
20250217,194200,7697915130,15510,15510,15510,15510,0
|
|
20250217,194100,7697915130,15510,15510,15510,15510,0
|
|
20250217,194000,7697915130,15510,15510,15510,15510,0
|
|
20250217,193900,7697915130,15510,15510,15510,15510,0
|
|
20250217,193800,7697915130,15510,15510,15510,15510,0
|
|
20250217,193700,7697915130,15510,15510,15510,15510,0
|
|
20250217,193600,7697915130,15510,15510,15510,15510,0
|
|
20250217,193500,7697915130,15510,15510,15510,15510,0
|
|
20250217,193400,7697915130,15510,15510,15510,15510,0
|
|
20250217,193300,7697915130,15510,15510,15510,15510,0
|
|
20250217,193200,7697915130,15510,15510,15510,15510,0
|
|
20250217,193100,7697915130,15510,15510,15510,15510,0
|
|
20250217,193000,7697915130,15510,15510,15510,15510,0
|
|
20250217,192900,7697915130,15510,15510,15510,15510,0
|
|
20250217,192800,7697915130,15510,15510,15510,15510,0
|
|
20250217,192700,7697915130,15510,15510,15510,15510,0
|
|
20250217,192600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,192500,7697915130,15510,15510,15510,15510,0
|
|
20250217,192400,7697915130,15510,15510,15510,15510,0
|
|
20250217,192300,7697915130,15510,15510,15510,15510,0
|
|
20250217,192200,7697915130,15510,15510,15510,15510,0
|
|
20250217,192100,7697915130,15510,15510,15510,15510,0
|
|
20250217,192000,7697915130,15510,15510,15510,15510,0
|
|
20250217,191900,7697915130,15510,15510,15510,15510,0
|
|
20250217,191800,7697915130,15510,15510,15510,15510,0
|
|
20250217,191700,7697915130,15510,15510,15510,15510,0
|
|
20250217,191600,7697915130,15510,15510,15510,15510,0
|
|
20250217,191500,7697915130,15510,15510,15510,15510,0
|
|
20250217,191400,7697915130,15510,15510,15510,15510,0
|
|
20250217,191300,7697915130,15510,15510,15510,15510,0
|
|
20250217,191200,7697915130,15510,15510,15510,15510,0
|
|
20250217,191100,7697915130,15510,15510,15510,15510,0
|
|
20250217,191000,7697915130,15510,15510,15510,15510,0
|
|
20250217,190900,7697915130,15510,15510,15510,15510,0
|
|
20250217,190800,7697915130,15510,15510,15510,15510,0
|
|
20250217,190700,7697915130,15510,15510,15510,15510,0
|
|
20250217,190600,7697915130,15510,15510,15510,15510,0
|
|
20250217,190500,7697915130,15510,15510,15510,15510,0
|
|
20250217,190400,7697915130,15510,15510,15510,15510,0
|
|
20250217,190300,7697915130,15510,15510,15510,15510,0
|
|
20250217,190200,7697915130,15510,15510,15510,15510,0
|
|
20250217,190100,7697915130,15510,15510,15510,15510,0
|
|
20250217,190000,7697915130,15510,15510,15510,15510,0
|
|
20250217,185900,7697915130,15510,15510,15510,15510,0
|
|
20250217,185800,7697915130,15510,15510,15510,15510,0
|
|
20250217,185700,7697915130,15510,15510,15510,15510,0
|
|
20250217,185600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,185500,7697915130,15510,15510,15510,15510,0
|
|
20250217,185400,7697915130,15510,15510,15510,15510,0
|
|
20250217,185300,7697915130,15510,15510,15510,15510,0
|
|
20250217,185200,7697915130,15510,15510,15510,15510,0
|
|
20250217,185100,7697915130,15510,15510,15510,15510,0
|
|
20250217,185000,7697915130,15510,15510,15510,15510,0
|
|
20250217,184900,7697915130,15510,15510,15510,15510,0
|
|
20250217,184800,7697915130,15510,15510,15510,15510,0
|
|
20250217,184700,7697915130,15510,15510,15510,15510,0
|
|
20250217,184600,7697915130,15510,15510,15510,15510,0
|
|
20250217,184500,7697915130,15510,15510,15510,15510,0
|
|
20250217,184400,7697915130,15510,15510,15510,15510,0
|
|
20250217,184300,7697915130,15510,15510,15510,15510,0
|
|
20250217,184200,7697915130,15510,15510,15510,15510,0
|
|
20250217,184100,7697915130,15510,15510,15510,15510,0
|
|
20250217,184000,7697915130,15510,15510,15510,15510,0
|
|
20250217,183900,7697915130,15510,15510,15510,15510,0
|
|
20250217,183800,7697915130,15510,15510,15510,15510,0
|
|
20250217,183700,7697915130,15510,15510,15510,15510,0
|
|
20250217,183600,7697915130,15510,15510,15510,15510,0
|
|
20250217,183500,7697915130,15510,15510,15510,15510,0
|
|
20250217,183400,7697915130,15510,15510,15510,15510,0
|
|
20250217,183300,7697915130,15510,15510,15510,15510,0
|
|
20250217,183200,7697915130,15510,15510,15510,15510,0
|
|
20250217,183100,7697915130,15510,15510,15510,15510,0
|
|
20250217,183000,7697915130,15510,15510,15510,15510,0
|
|
20250217,182900,7697915130,15510,15510,15510,15510,0
|
|
20250217,182800,7697915130,15510,15510,15510,15510,0
|
|
20250217,182700,7697915130,15510,15510,15510,15510,0
|
|
20250217,182600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,182500,7697915130,15510,15510,15510,15510,0
|
|
20250217,182400,7697915130,15510,15510,15510,15510,0
|
|
20250217,182300,7697915130,15510,15510,15510,15510,0
|
|
20250217,182200,7697915130,15510,15510,15510,15510,0
|
|
20250217,182100,7697915130,15510,15510,15510,15510,0
|
|
20250217,182000,7697915130,15510,15510,15510,15510,0
|
|
20250217,181900,7697915130,15510,15510,15510,15510,0
|
|
20250217,181800,7697915130,15510,15510,15510,15510,0
|
|
20250217,181700,7697915130,15510,15510,15510,15510,0
|
|
20250217,181600,7697915130,15510,15510,15510,15510,0
|
|
20250217,181500,7697915130,15510,15510,15510,15510,0
|
|
20250217,181400,7697915130,15510,15510,15510,15510,0
|
|
20250217,181300,7697915130,15510,15510,15510,15510,0
|
|
20250217,181200,7697915130,15510,15510,15510,15510,0
|
|
20250217,181100,7697915130,15510,15510,15510,15510,0
|
|
20250217,181000,7697915130,15510,15510,15510,15510,0
|
|
20250217,180900,7697915130,15510,15510,15510,15510,0
|
|
20250217,180800,7697915130,15510,15510,15510,15510,0
|
|
20250217,180700,7697915130,15510,15510,15510,15510,0
|
|
20250217,180600,7697915130,15510,15510,15510,15510,0
|
|
20250217,180500,7697915130,15510,15510,15510,15510,0
|
|
20250217,180400,7697915130,15510,15510,15510,15510,0
|
|
20250217,180300,7697915130,15510,15510,15510,15510,0
|
|
20250217,180200,7697915130,15510,15510,15510,15510,0
|
|
20250217,180100,7697915130,15510,15510,15510,15510,0
|
|
20250217,180000,7697915130,15510,15510,15510,15510,0
|
|
20250217,175900,7697915130,15510,15510,15510,15510,0
|
|
20250217,175800,7697915130,15510,15510,15510,15510,0
|
|
20250217,175700,7697915130,15510,15510,15510,15510,0
|
|
20250217,175600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,175500,7697915130,15510,15510,15510,15510,0
|
|
20250217,175400,7697915130,15510,15510,15510,15510,0
|
|
20250217,175300,7697915130,15510,15510,15510,15510,0
|
|
20250217,175200,7697915130,15510,15510,15510,15510,0
|
|
20250217,175100,7697915130,15510,15510,15510,15510,0
|
|
20250217,175000,7697915130,15510,15510,15510,15510,0
|
|
20250217,174900,7697915130,15510,15510,15510,15510,0
|
|
20250217,174800,7697915130,15510,15510,15510,15510,0
|
|
20250217,174700,7697915130,15510,15510,15510,15510,0
|
|
20250217,174600,7697915130,15510,15510,15510,15510,0
|
|
20250217,174500,7697915130,15510,15510,15510,15510,0
|
|
20250217,174400,7697915130,15510,15510,15510,15510,0
|
|
20250217,174300,7697915130,15510,15510,15510,15510,0
|
|
20250217,174200,7697915130,15510,15510,15510,15510,0
|
|
20250217,174100,7697915130,15510,15510,15510,15510,0
|
|
20250217,174000,7697915130,15510,15510,15510,15510,0
|
|
20250217,173900,7697915130,15510,15510,15510,15510,0
|
|
20250217,173800,7697915130,15510,15510,15510,15510,0
|
|
20250217,173700,7697915130,15510,15510,15510,15510,0
|
|
20250217,173600,7697915130,15510,15510,15510,15510,0
|
|
20250217,173500,7697915130,15510,15510,15510,15510,0
|
|
20250217,173400,7697915130,15510,15510,15510,15510,0
|
|
20250217,173300,7697915130,15510,15510,15510,15510,0
|
|
20250217,173200,7697915130,15510,15510,15510,15510,0
|
|
20250217,173100,7697915130,15510,15510,15510,15510,0
|
|
20250217,173000,7697915130,15510,15510,15510,15510,0
|
|
20250217,172900,7697915130,15510,15510,15510,15510,0
|
|
20250217,172800,7697915130,15510,15510,15510,15510,0
|
|
20250217,172700,7697915130,15510,15510,15510,15510,0
|
|
20250217,172600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,172500,7697915130,15510,15510,15510,15510,0
|
|
20250217,172400,7697915130,15510,15510,15510,15510,0
|
|
20250217,172300,7697915130,15510,15510,15510,15510,0
|
|
20250217,172200,7697915130,15510,15510,15510,15510,0
|
|
20250217,172100,7697915130,15510,15510,15510,15510,0
|
|
20250217,172000,7697915130,15510,15510,15510,15510,0
|
|
20250217,171900,7697915130,15510,15510,15510,15510,0
|
|
20250217,171800,7697915130,15510,15510,15510,15510,0
|
|
20250217,171700,7697915130,15510,15510,15510,15510,0
|
|
20250217,171600,7697915130,15510,15510,15510,15510,0
|
|
20250217,171500,7697915130,15510,15510,15510,15510,0
|
|
20250217,171400,7697915130,15510,15510,15510,15510,0
|
|
20250217,171300,7697915130,15510,15510,15510,15510,0
|
|
20250217,171200,7697915130,15510,15510,15510,15510,0
|
|
20250217,171100,7697915130,15510,15510,15510,15510,0
|
|
20250217,171000,7697915130,15510,15510,15510,15510,0
|
|
20250217,170900,7697915130,15510,15510,15510,15510,0
|
|
20250217,170800,7697915130,15510,15510,15510,15510,0
|
|
20250217,170700,7697915130,15510,15510,15510,15510,0
|
|
20250217,170600,7697915130,15510,15510,15510,15510,0
|
|
20250217,170500,7697915130,15510,15510,15510,15510,0
|
|
20250217,170400,7697915130,15510,15510,15510,15510,0
|
|
20250217,170300,7697915130,15510,15510,15510,15510,0
|
|
20250217,170200,7697915130,15510,15510,15510,15510,0
|
|
20250217,170100,7697915130,15510,15510,15510,15510,0
|
|
20250217,170000,7697915130,15510,15510,15510,15510,0
|
|
20250217,165900,7697915130,15510,15510,15510,15510,0
|
|
20250217,165800,7697915130,15510,15510,15510,15510,0
|
|
20250217,165700,7697915130,15510,15510,15510,15510,0
|
|
20250217,165600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,165500,7697915130,15510,15510,15510,15510,0
|
|
20250217,165400,7697915130,15510,15510,15510,15510,0
|
|
20250217,165300,7697915130,15510,15510,15510,15510,0
|
|
20250217,165200,7697915130,15510,15510,15510,15510,0
|
|
20250217,165100,7697915130,15510,15510,15510,15510,0
|
|
20250217,165000,7697915130,15510,15510,15510,15510,0
|
|
20250217,164900,7697915130,15510,15510,15510,15510,0
|
|
20250217,164800,7697915130,15510,15510,15510,15510,0
|
|
20250217,164700,7697915130,15510,15510,15510,15510,0
|
|
20250217,164600,7697915130,15510,15510,15510,15510,0
|
|
20250217,164500,7697915130,15510,15510,15510,15510,0
|
|
20250217,164400,7697915130,15510,15510,15510,15510,0
|
|
20250217,164300,7697915130,15510,15510,15510,15510,0
|
|
20250217,164200,7697915130,15510,15510,15510,15510,0
|
|
20250217,164100,7697915130,15510,15510,15510,15510,0
|
|
20250217,164000,7697915130,15510,15510,15510,15510,0
|
|
20250217,163900,7697915130,15510,15510,15510,15510,0
|
|
20250217,163800,7697915130,15510,15510,15510,15510,0
|
|
20250217,163700,7697915130,15510,15510,15510,15510,0
|
|
20250217,163600,7697915130,15510,15510,15510,15510,0
|
|
20250217,163500,7697915130,15510,15510,15510,15510,0
|
|
20250217,163400,7697915130,15510,15510,15510,15510,0
|
|
20250217,163300,7697915130,15510,15510,15510,15510,0
|
|
20250217,163200,7697915130,15510,15510,15510,15510,0
|
|
20250217,163100,7697915130,15510,15510,15510,15510,0
|
|
20250217,163000,7697915130,15510,15510,15510,15510,0
|
|
20250217,162900,7697915130,15510,15510,15510,15510,0
|
|
20250217,162800,7697915130,15510,15510,15510,15510,0
|
|
20250217,162700,7697915130,15510,15510,15510,15510,0
|
|
20250217,162600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,162500,7697915130,15510,15510,15510,15510,0
|
|
20250217,162400,7697915130,15510,15510,15510,15510,0
|
|
20250217,162300,7697915130,15510,15510,15510,15510,0
|
|
20250217,162200,7697915130,15510,15510,15510,15510,0
|
|
20250217,162100,7697915130,15510,15510,15510,15510,0
|
|
20250217,162000,7697915130,15510,15510,15510,15510,0
|
|
20250217,161900,7697915130,15510,15510,15510,15510,0
|
|
20250217,161800,7697915130,15510,15510,15510,15510,0
|
|
20250217,161700,7697915130,15510,15510,15510,15510,0
|
|
20250217,161600,7697915130,15510,15510,15510,15510,0
|
|
20250217,161500,7697915130,15510,15510,15510,15510,0
|
|
20250217,161400,7697915130,15510,15510,15510,15510,0
|
|
20250217,161300,7697915130,15510,15510,15510,15510,0
|
|
20250217,161200,7697915130,15510,15510,15510,15510,0
|
|
20250217,161100,7697915130,15510,15510,15510,15510,0
|
|
20250217,161000,7697915130,15510,15510,15510,15510,0
|
|
20250217,160900,7697915130,15510,15510,15510,15510,0
|
|
20250217,160800,7697915130,15510,15510,15510,15510,0
|
|
20250217,160700,7697915130,15510,15510,15510,15510,0
|
|
20250217,160600,7697915130,15510,15510,15510,15510,0
|
|
20250217,160500,7697915130,15510,15510,15510,15510,0
|
|
20250217,160400,7697915130,15510,15510,15510,15510,0
|
|
20250217,160300,7697915130,15510,15510,15510,15510,0
|
|
20250217,160200,7697915130,15510,15510,15510,15510,0
|
|
20250217,160100,7697915130,15510,15510,15510,15510,0
|
|
20250217,160000,7697915130,15510,15510,15510,15510,0
|
|
20250217,155900,7697915130,15510,15510,15510,15510,0
|
|
20250217,155800,7697915130,15510,15510,15510,15510,0
|
|
20250217,155700,7697915130,15510,15510,15510,15510,0
|
|
20250217,155600,7697915130,15510,15510,15510,15510,5192
|
|
20250217,155500,7697915130,15510,15510,15510,15510,0
|
|
20250217,155400,7697915130,15510,15510,15510,15510,0
|
|
20250217,155300,7697915130,15510,15510,15510,15510,0
|
|
20250217,155200,7697915130,15510,15510,15510,15510,0
|
|
20250217,155100,7697915130,15510,15510,15510,15510,0
|
|
20250217,155000,7697915130,15510,15510,15510,15510,0
|
|
20250217,154900,7697915130,15510,15510,15510,15510,0
|
|
20250217,154800,7697915130,15510,15510,15510,15510,0
|
|
20250217,154700,7697915130,15510,15510,15510,15510,0
|
|
20250217,154600,7697915130,15510,15510,15510,15510,0
|
|
20250217,154500,7697915130,15510,15510,15510,15510,0
|
|
20250217,154400,7697915130,15510,15510,15510,15510,0
|
|
20250217,154300,7697915130,15510,15510,15510,15510,0
|
|
20250217,154200,7697915130,15510,15510,15510,15510,0
|
|
20250217,154100,7697915130,15510,15510,15510,15510,0
|
|
20250217,154000,7697915130,15510,15510,15510,15510,0
|
|
20250217,153900,7697915130,15510,15510,15510,15510,0
|
|
20250217,153800,7697915130,15510,15510,15510,15510,0
|
|
20250217,153700,7697915130,15510,15510,15510,15510,0
|
|
20250217,153600,7697915130,15510,15510,15510,15510,0
|
|
20250217,153500,7697915130,15510,15510,15510,15510,0
|
|
20250217,153400,7697915130,15510,15510,15510,15510,0
|
|
20250217,153300,7697915130,15510,15510,15510,15510,0
|
|
20250217,153200,7697915130,15510,15510,15510,15510,0
|
|
20250217,153100,7697915130,15510,15510,15510,15510,0
|
|
20250217,153000,7697915130,15510,15510,15510,15510,5192
|
|
20250217,152900,7617387210,15520,15520,15520,15520,0
|
|
20250217,152800,7617387210,15520,15520,15520,15520,0
|
|
20250217,152700,7617387210,15520,15520,15520,15520,0
|
|
20250217,152600,7617387210,15520,15520,15520,15520,0
|
|
20250217,152500,7617387210,15520,15520,15520,15520,0
|
|
20250217,152400,7617387210,15520,15520,15520,15520,0
|
|
20250217,152300,7617387210,15520,15520,15520,15520,0
|
|
20250217,152200,7617387210,15520,15520,15520,15520,0
|
|
20250217,152100,7617387210,15520,15520,15520,15520,0
|
|
20250217,152000,7617387210,15520,15520,15520,15520,0
|
|
20250217,151900,7617387210,15520,15510,15530,15500,1264
|
|
20250217,151800,7597790390,15510,15500,15540,15490,1189
|
|
20250217,151700,7579361620,15510,15550,15550,15510,1538
|
|
20250217,151600,7555501450,15550,15540,15560,15500,3014
|
|
20250217,151500,7508722440,15560,15550,15560,15540,141
|
|
20250217,151400,7506531190,15580,15550,15580,15530,194
|
|
20250217,151300,7503516030,15550,15540,15550,15540,667
|
|
20250217,151200,7493149980,15550,15550,15550,15540,399
|
|
20250217,151100,7486945540,15550,15580,15580,15550,1380
|
|
20250217,151000,7465469570,15580,15580,15580,15580,319
|
|
20250217,150900,7460499550,15600,15600,15600,15580,475
|
|
20250217,150800,7453090880,15600,15600,15600,15600,752
|
|
20250217,150700,7441359680,15600,15560,15600,15560,1994
|
|
20250217,150600,7410300690,15560,15540,15560,15540,944
|
|
20250217,150500,7395616940,15550,15560,15560,15530,782
|
|
20250217,150400,7383455270,15560,15560,15560,15560,440
|
|
20250217,150300,7376608870,15560,15530,15560,15520,2002
|
|
20250217,150200,7345502780,15520,15530,15530,15520,649
|
|
20250217,150100,7335428020,15540,15530,15540,15530,563
|
|
20250217,150000,7326680640,15530,15560,15580,15530,873
|
|
20250217,145900,7313110250,15560,15540,15560,15530,878
|
|
20250217,145800,7299463440,15530,15520,15540,15520,602
|
|
20250217,145700,7290115380,15510,15480,15510,15480,241
|
|
20250217,145600,7286380400,15480,15500,15500,15470,885
|
|
20250217,145500,7272675750,15500,15520,15530,15500,2408
|
|
20250217,145400,7235327900,15530,15530,15550,15530,915
|
|
20250217,145300,7221115880,15530,15530,15540,15520,605
|
|
20250217,145200,7211720430,15530,15530,15530,15530,20
|
|
20250217,145100,7211409830,15530,15530,15540,15530,330
|
|
20250217,145000,7206284920,15550,15550,15550,15530,444
|
|
20250217,144900,7199384460,15550,15560,15560,15550,832
|
|
20250217,144800,7186439080,15560,15580,15580,15560,109
|
|
20250217,144700,7184741900,15580,15560,15580,15560,95
|
|
20250217,144600,7183262700,15560,15560,15560,15560,129
|
|
20250217,144500,7181255460,15560,15560,15560,15550,108
|
|
20250217,144400,7179574990,15560,15560,15560,15560,20
|
|
20250217,144300,7179263790,15560,15580,15580,15560,152
|
|
20250217,144200,7176895980,15580,15580,15580,15580,1
|
|
20250217,144100,7176880400,15550,15550,15550,15550,1
|
|
20250217,144000,7176864850,15550,15560,15560,15550,18
|
|
20250217,143900,7176584940,15590,15550,15590,15550,106
|
|
20250217,143800,7174932970,15590,15600,15600,15590,60
|
|
20250217,143700,7173997070,15600,15600,15600,15600,1
|
|
20250217,143600,7173981470,15600,15550,15600,15550,1407
|
|
20250217,143500,7152073060,15550,15550,15550,15550,12
|
|
20250217,143400,7151886460,15550,15550,15550,15550,159
|
|
20250217,143300,7149414010,15510,15530,15530,15510,700
|
|
20250217,143200,7138550140,15520,15520,15520,15520,64
|
|
20250217,143100,7137556860,15520,15520,15520,15520,20
|
|
20250217,143000,7137246460,15520,15560,15560,15520,465
|
|
20250217,142900,7130029620,15510,15520,15520,15510,1686
|
|
20250217,142800,7103868950,15520,15550,15550,15520,400
|
|
20250217,142700,7097657420,15550,15540,15550,15530,771
|
|
20250217,142600,7085672310,15540,15520,15540,15510,208
|
|
20250217,142500,7082444490,15510,15520,15520,15500,2923
|
|
20250217,142400,7037118450,15550,15530,15550,15520,643
|
|
20250217,142300,7027134230,15520,15520,15520,15520,50
|
|
20250217,142200,7026358230,15510,15570,15570,15500,3379
|
|
20250217,142100,6973884870,15570,15570,15570,15570,254
|
|
20250217,142000,6969930090,15570,15570,15570,15570,73
|
|
20250217,141900,6968793480,15560,15560,15560,15560,37
|
|
20250217,141800,6968217760,15560,15560,15560,15560,160
|
|
20250217,141700,6965728160,15560,15560,15560,15560,0
|
|
20250217,141600,6965728160,15560,15570,15570,15560,2581
|
|
20250217,141500,6925567420,15570,15570,15570,15570,389
|
|
20250217,141400,6919510690,15570,15570,15570,15570,163
|
|
20250217,141300,6916972780,15570,15580,15600,15560,460
|
|
20250217,141200,6909812530,15580,15610,15620,15570,582
|
|
20250217,141100,6900731940,15610,15630,15630,15560,2686
|
|
20250217,141000,6858873680,15630,15640,15640,15570,1692
|
|
20250217,140900,6832460040,15640,15600,15660,15590,216
|
|
20250217,140800,6829088500,15600,15670,15680,15600,646
|
|
20250217,140700,6818983440,15680,15630,15680,15610,3001
|
|
20250217,140600,6772089260,15620,15630,15630,15620,1322
|
|
20250217,140500,6751438980,15620,15620,15670,15620,210
|
|
20250217,140400,6748148780,15660,15610,15660,15610,242
|
|
20250217,140300,6744363900,15610,15630,15670,15580,2533
|
|
20250217,140200,6704713680,15580,15570,15640,15550,691
|
|
20250217,140100,6693928280,15570,15580,15580,15550,1956
|
|
20250217,140000,6663471830,15570,15570,15570,15570,379
|
|
20250217,135900,6657570800,15570,15630,15630,15550,1209
|
|
20250217,135800,6638715460,15630,15650,15660,15630,177
|
|
20250217,135700,6635945670,15650,15640,15650,15640,336
|
|
20250217,135600,6630687620,15650,15650,15650,15650,2
|
|
20250217,135500,6630656320,15650,15660,15660,15600,80
|
|
20250217,135400,6629406350,15660,15630,15660,15630,189
|
|
20250217,135300,6626447570,15630,15630,15650,15600,1371
|
|
20250217,135200,6605023640,15650,15670,15670,15650,168
|
|
20250217,135100,6602391480,15670,15670,15670,15670,1060
|
|
20250217,135000,6585781280,15670,15660,15690,15610,1462
|
|
20250217,134900,6562865610,15660,15620,15700,15620,11135
|
|
20250217,134800,6388501390,15610,15630,15630,15590,544
|
|
20250217,134700,6380011290,15590,15560,15640,15530,6453
|
|
20250217,134600,6279239790,15510,15510,15520,15510,334
|
|
20250217,134500,6274057900,15560,15560,15570,15510,1221
|
|
20250217,134400,6255055910,15560,15560,15570,15560,1172
|
|
20250217,134300,6236818110,15560,15550,15570,15550,720
|
|
20250217,134200,6225616730,15550,15490,15550,15490,1100
|
|
20250217,134100,6208522490,15490,15500,15530,15490,801
|
|
20250217,134000,6196091240,15480,15480,15480,15460,401
|
|
20250217,133900,6189884160,15480,15500,15500,15480,440
|
|
20250217,133800,6183065360,15500,15520,15520,15500,3163
|
|
20250217,133700,6133992190,15520,15520,15520,15520,89
|
|
20250217,133600,6132610910,15500,15490,15510,15480,1453
|
|
20250217,133500,6110110440,15480,15480,15490,15480,290
|
|
20250217,133400,6105620910,15480,15480,15480,15480,110
|
|
20250217,133300,6103918110,15470,15470,15470,15470,5
|
|
20250217,133200,6103840760,15470,15480,15480,15470,17
|
|
20250217,133100,6103577730,15490,15490,15490,15490,104
|
|
20250217,133000,6101966770,15490,15460,15490,15450,859
|
|
20250217,132900,6088671020,15450,15450,15450,15450,181
|
|
20250217,132800,6085874570,15440,15430,15440,15430,160
|
|
20250217,132700,6083404770,15430,15430,15430,15430,653
|
|
20250217,132600,6073328980,15420,15430,15430,15420,109
|
|
20250217,132500,6071647160,15430,15430,15430,15430,53
|
|
20250217,132400,6070829370,15430,15420,15430,15410,550
|
|
20250217,132300,6062347790,15400,15410,15420,15400,412
|
|
20250217,132200,6055999700,15410,15410,15410,15410,238
|
|
20250217,132100,6052332120,15410,15420,15420,15400,946
|
|
20250217,132000,6037754710,15410,15410,15410,15410,0
|
|
20250217,131900,6037754710,15410,15420,15420,15410,1512
|
|
20250217,131800,6014449060,15420,15420,15420,15420,0
|
|
20250217,131700,6014449060,15420,15420,15420,15420,1000
|
|
20250217,131600,5999029060,15420,15440,15440,15420,870
|
|
20250217,131500,5985603850,15430,15430,15430,15420,179
|
|
20250217,131400,5982842690,15430,15430,15430,15430,177
|
|
20250217,131300,5980111580,15430,15420,15430,15420,198
|
|
20250217,131200,5977056450,15420,15430,15430,15420,221
|
|
20250217,131100,5973648620,15430,15420,15430,15420,151
|
|
20250217,131000,5971319190,15420,15430,15430,15420,1636
|
|
20250217,130900,5946087100,15430,15440,15440,15430,401
|
|
20250217,130800,5939897760,15440,15440,15440,15440,6
|
|
20250217,130700,5939805120,15440,15440,15440,15440,21
|
|
20250217,130600,5939480880,15430,15430,15430,15430,0
|
|
20250217,130500,5939480880,15430,15440,15440,15430,1369
|
|
20250217,130400,5918351510,15440,15480,15480,15440,773
|
|
20250217,130300,5906411840,15490,15490,15490,15490,0
|
|
20250217,130200,5906411840,15490,15490,15490,15490,0
|
|
20250217,130100,5906411840,15490,15440,15490,15440,1124
|
|
20250217,130000,5889004660,15440,15450,15450,15440,789
|
|
20250217,125900,5876818950,15450,15450,15450,15450,748
|
|
20250217,125800,5865262350,15450,15460,15460,15450,594
|
|
20250217,125700,5856084110,15460,15460,15460,15460,0
|
|
20250217,125600,5856084110,15460,15450,15460,15450,57
|
|
20250217,125500,5855203400,15460,15460,15460,15460,11
|
|
20250217,125400,5855033340,15460,15440,15460,15440,122
|
|
20250217,125300,5853147480,15440,15460,15460,15430,959
|
|
20250217,125200,5838340940,15460,15460,15460,15460,72
|
|
20250217,125100,5837227820,15460,15460,15470,15460,239
|
|
20250217,125000,5833532870,15460,15470,15470,15460,13
|
|
20250217,124900,5833331770,15460,15460,15460,15460,20
|
|
20250217,124800,5833022570,15460,15460,15460,15460,1
|
|
20250217,124700,5833007110,15490,15490,15490,15490,0
|
|
20250217,124600,5833007110,15490,15490,15490,15490,1
|
|
20250217,124500,5832991620,15500,15500,15500,15500,1
|
|
20250217,124400,5832976120,15440,15510,15510,15440,489
|
|
20250217,124300,5825423550,15480,15460,15480,15450,1884
|
|
20250217,124200,5796282930,15460,15470,15470,15460,429
|
|
20250217,124100,5789646730,15470,15500,15500,15470,115
|
|
20250217,124000,5787866620,15510,15510,15510,15510,5
|
|
20250217,123900,5787789070,15470,15490,15490,15470,1194
|
|
20250217,123800,5769304810,15510,15510,15510,15510,0
|
|
20250217,123700,5769304810,15510,15510,15510,15510,15
|
|
20250217,123600,5769072160,15520,15520,15520,15520,0
|
|
20250217,123500,5769072160,15520,15470,15520,15460,761
|
|
20250217,123400,5757300770,15480,15470,15480,15470,153
|
|
20250217,123300,5754933830,15460,15480,15480,15460,72
|
|
20250217,123200,5753819770,15460,15460,15460,15460,0
|
|
20250217,123100,5753819770,15460,15460,15460,15460,209
|
|
20250217,123000,5750588630,15500,15500,15500,15500,1
|
|
20250217,122900,5750573130,15450,15450,15450,15450,0
|
|
20250217,122800,5750573130,15450,15450,15450,15450,0
|
|
20250217,122700,5750573130,15450,15450,15450,15450,335
|
|
20250217,122600,5745397380,15500,15500,15500,15500,0
|
|
20250217,122500,5745397380,15500,15450,15500,15430,4041
|
|
20250217,122400,5682998950,15450,15490,15490,15450,865
|
|
20250217,122300,5669624860,15490,15480,15490,15480,428
|
|
20250217,122200,5662999410,15480,15490,15490,15480,386
|
|
20250217,122100,5657020280,15500,15520,15520,15500,685
|
|
20250217,122000,5646401990,15520,15520,15520,15520,2
|
|
20250217,121900,5646370950,15520,15520,15520,15520,1
|
|
20250217,121800,5646355430,15520,15550,15550,15520,146
|
|
20250217,121700,5644086210,15550,15550,15630,15540,707
|
|
20250217,121600,5633063450,15520,15500,15520,15490,389
|
|
20250217,121500,5627028550,15520,15500,15520,15500,16
|
|
20250217,121400,5626780530,15520,15520,15520,15520,0
|
|
20250217,121300,5626780530,15520,15500,15520,15500,71
|
|
20250217,121200,5625679970,15490,15490,15490,15490,0
|
|
20250217,121100,5625679970,15490,15490,15490,15490,80
|
|
20250217,121000,5624440770,15490,15510,15510,15490,1154
|
|
20250217,120900,5606557830,15520,15520,15540,15520,218
|
|
20250217,120800,5603171770,15520,15530,15530,15520,446
|
|
20250217,120700,5596245700,15550,15550,15550,15550,0
|
|
20250217,120600,5596245700,15550,15560,15560,15550,1462
|
|
20250217,120500,5573497500,15560,15550,15560,15550,258
|
|
20250217,120400,5569485500,15550,15550,15550,15550,10
|
|
20250217,120300,5569330000,15520,15520,15520,15520,13
|
|
20250217,120200,5569128240,15520,15520,15520,15520,68
|
|
20250217,120100,5568072880,15520,15520,15520,15520,63
|
|
20250217,120000,5567095120,15520,15520,15520,15520,285
|
|
20250217,115900,5562671920,15520,15520,15520,15520,6
|
|
20250217,115800,5562578800,15520,15520,15520,15520,12
|
|
20250217,115700,5562392560,15510,15520,15520,15510,585
|
|
20250217,115600,5553317340,15520,15530,15530,15520,621
|
|
20250217,115500,5543678520,15530,15530,15530,15530,811
|
|
20250217,115400,5531083690,15530,15540,15550,15530,94
|
|
20250217,115300,5529622590,15540,15550,15550,15540,1102
|
|
20250217,115200,5512497490,15550,15550,15550,15550,1370
|
|
20250217,115100,5491193990,15560,15560,15560,15560,201
|
|
20250217,115000,5488066430,15560,15560,15560,15560,71
|
|
20250217,114900,5486961670,15560,15560,15560,15560,152
|
|
20250217,114800,5484596550,15560,15570,15570,15560,234
|
|
20250217,114700,5480954780,15570,15570,15570,15570,9
|
|
20250217,114600,5480814650,15570,15570,15570,15570,40
|
|
20250217,114500,5480191850,15580,15560,15580,15560,63
|
|
20250217,114400,5479210940,15550,15560,15580,15550,604
|
|
20250217,114300,5469814640,15560,15550,15570,15550,352
|
|
20250217,114200,5464337800,15560,15560,15560,15560,764
|
|
20250217,114100,5452449960,15560,15570,15570,15560,22
|
|
20250217,114000,5452107520,15590,15590,15590,15560,144
|
|
20250217,113900,5449864350,15590,15590,15600,15590,238
|
|
20250217,113800,5446152880,15600,15570,15600,15570,151
|
|
20250217,113700,5443801780,15560,15570,15610,15560,904
|
|
20250217,113600,5429730520,15560,15560,15630,15560,330
|
|
20250217,113500,5424579060,15650,15580,15650,15550,899
|
|
20250217,113400,5410556560,15520,15560,15600,15520,398
|
|
20250217,113300,5404367930,15560,15620,15620,15560,820
|
|
20250217,113200,5391592990,15620,15620,15620,15620,7
|
|
20250217,113100,5391483650,15620,15600,15690,15600,2883
|
|
20250217,113000,5346353110,15600,15500,15600,15500,1417
|
|
20250217,112900,5324271990,15490,15490,15490,15490,0
|
|
20250217,112800,5324271990,15490,15530,15530,15480,316
|
|
20250217,112700,5319369560,15530,15500,15550,15500,198
|
|
20250217,112600,5316293230,15530,15460,15530,15430,645
|
|
20250217,112500,5306323020,15490,15410,15490,15410,678
|
|
20250217,112400,5295847800,15400,15470,15470,15400,2708
|
|
20250217,112300,5254083080,15470,15460,15470,15460,158
|
|
20250217,112200,5251640190,15470,15450,15470,15450,88
|
|
20250217,112100,5250280010,15450,15460,15470,15450,93
|
|
20250217,112000,5248842050,15460,15460,15460,15460,370
|
|
20250217,111900,5243121850,15480,15480,15480,15480,0
|
|
20250217,111800,5243121850,15480,15460,15480,15460,30
|
|
20250217,111700,5242657730,15480,15460,15480,15460,2
|
|
20250217,111600,5242626790,15470,15470,15470,15470,200
|
|
20250217,111500,5239532790,15460,15450,15460,15450,150
|
|
20250217,111400,5237215190,15450,15460,15460,15450,223
|
|
20250217,111300,5233769740,15450,15430,15470,15420,428
|
|
20250217,111200,5227167770,15420,15510,15510,15420,3875
|
|
20250217,111100,5167276220,15500,15500,15510,15500,816
|
|
20250217,111000,5154628070,15500,15530,15530,15500,3352
|
|
20250217,110900,5102611930,15530,15550,15550,15530,2667
|
|
20250217,110800,5061191360,15550,15560,15560,15530,682
|
|
20250217,110700,5050589990,15590,15590,15600,15560,311
|
|
20250217,110600,5045749420,15570,15600,15600,15570,187
|
|
20250217,110500,5042836500,15600,15580,15610,15570,1688
|
|
20250217,110400,5016551540,15610,15620,15620,15570,334
|
|
20250217,110300,5011343130,15620,15590,15620,15580,1155
|
|
20250217,110200,4993347440,15630,15640,15690,15580,1124
|
|
20250217,110100,4975822380,15640,15610,15700,15590,2956
|
|
20250217,110000,4929518800,15620,15570,15620,15570,329
|
|
20250217,105900,4924387790,15560,15570,15620,15560,2251
|
|
20250217,105800,4889335960,15580,15590,15630,15580,1749
|
|
20250217,105700,4862028310,15620,15560,15670,15560,1301
|
|
20250217,105600,4841730830,15520,15500,15690,15500,6371
|
|
20250217,105500,4742640790,15510,15740,15740,15500,6320
|
|
20250217,105400,4644041080,15740,15790,15860,15630,13111
|
|
20250217,105300,4437437720,15800,15450,15900,15450,25178
|
|
20250217,105200,4042013170,15460,15440,15460,15430,341
|
|
20250217,105100,4036746120,15440,15440,15440,15440,8
|
|
20250217,105000,4036622600,15410,15410,15410,15410,0
|
|
20250217,104900,4036622600,15410,15420,15430,15410,1870
|
|
20250217,104800,4007801840,15430,15440,15440,15430,63
|
|
20250217,104700,4006829740,15430,15430,15430,15430,15
|
|
20250217,104600,4006598290,15440,15450,15450,15440,74
|
|
20250217,104500,4005455660,15470,15470,15470,15470,182
|
|
20250217,104400,4002640120,15470,15450,15470,15450,244
|
|
20250217,104300,3998869800,15480,15460,15490,15460,328
|
|
20250217,104200,3993795460,15460,15480,15480,15460,142
|
|
20250217,104100,3991598820,15490,15490,15490,15490,0
|
|
20250217,104000,3991598820,15490,15440,15490,15440,202
|
|
20250217,103900,3988472090,15440,15440,15440,15440,20
|
|
20250217,103800,3988163290,15440,15410,15440,15410,1065
|
|
20250217,103700,3971737690,15440,15400,15440,15400,438
|
|
20250217,103600,3964989590,15400,15420,15420,15390,1833
|
|
20250217,103500,3936756600,15420,15410,15420,15410,1149
|
|
20250217,103400,3919042600,15410,15420,15420,15410,669
|
|
20250217,103300,3908731710,15440,15450,15450,15420,519
|
|
20250217,103200,3900726700,15460,15460,15470,15450,2203
|
|
20250217,103100,3866670320,15460,15470,15470,15460,1688
|
|
20250217,103000,3840566930,15460,15460,15460,15460,68
|
|
20250217,102900,3839515650,15450,15450,15450,15450,201
|
|
20250217,102800,3836410200,15450,15500,15520,15440,832
|
|
20250217,102700,3823525470,15520,15470,15540,15470,2857
|
|
20250217,102600,3779218810,15440,15400,15440,15400,1218
|
|
20250217,102500,3760449750,15390,15390,15390,15380,2186
|
|
20250217,102400,3726810460,15390,15390,15390,15370,54
|
|
20250217,102300,3725979770,15360,15380,15380,15360,1498
|
|
20250217,102200,3702962990,15370,15400,15400,15360,1997
|
|
20250217,102100,3672244110,15410,15450,15450,15410,2219
|
|
20250217,102000,3638016510,15450,15490,15510,15440,3487
|
|
20250217,101900,3584129600,15480,15520,15520,15480,822
|
|
20250217,101800,3571389940,15500,15520,15550,15500,3084
|
|
20250217,101700,3523520820,15550,15550,15550,15510,925
|
|
20250217,101600,3509140740,15520,15500,15560,15500,452
|
|
20250217,101500,3502118110,15530,15490,15530,15480,363
|
|
20250217,101400,3496491380,15510,15560,15560,15490,997
|
|
20250217,101300,3481033120,15500,15490,15560,15490,1344
|
|
20250217,101200,3460179850,15520,15520,15520,15470,470
|
|
20250217,101100,3452889420,15520,15470,15520,15460,709
|
|
20250217,101000,3441916800,15490,15550,15550,15470,5015
|
|
20250217,100900,3364157220,15540,15590,15590,15540,1096
|
|
20250217,100800,3347092270,15580,15590,15600,15560,2493
|
|
20250217,100700,3308247140,15600,15580,15600,15570,5198
|
|
20250217,100600,3227211450,15570,15580,15600,15560,3678
|
|
20250217,100500,3169872410,15560,15570,15590,15560,2467
|
|
20250217,100400,3131464760,15570,15550,15570,15540,1215
|
|
20250217,100300,3112559080,15540,15530,15560,15520,819
|
|
20250217,100200,3099833570,15520,15520,15530,15500,2191
|
|
20250217,100100,3065830730,15530,15570,15580,15520,2023
|
|
20250217,100000,3034363100,15570,15580,15600,15560,4095
|
|
20250217,095900,2970563800,15600,15560,15600,15550,6348
|
|
20250217,095800,2871690710,15550,15530,15580,15520,7056
|
|
20250217,095700,2761884610,15530,15520,15540,15500,2242
|
|
20250217,095600,2727086010,15520,15540,15540,15500,1653
|
|
20250217,095500,2701450130,15530,15530,15540,15500,2277
|
|
20250217,095400,2666111370,15540,15500,15540,15470,4646
|
|
20250217,095300,2594022580,15490,15490,15530,15490,2572
|
|
20250217,095200,2554144330,15500,15440,15500,15440,2189
|
|
20250217,095100,2520282220,15450,15420,15450,15410,1295
|
|
20250217,095000,2500302490,15410,15370,15420,15370,436
|
|
20250217,094900,2493581550,15400,15420,15420,15350,1043
|
|
20250217,094800,2477531180,15400,15440,15440,15330,2835
|
|
20250217,094700,2433897660,15430,15490,15500,15430,5025
|
|
20250217,094600,2356259730,15490,15440,15520,15410,10840
|
|
20250217,094500,2188350350,15420,15350,15450,15340,3949
|
|
20250217,094400,2127565620,15350,15350,15350,15290,2831
|
|
20250217,094300,2084174850,15300,15340,15370,15260,3236
|
|
20250217,094200,2034548360,15350,15290,15390,15280,6291
|
|
20250217,094100,1938146420,15290,15200,15290,15200,1596
|
|
20250217,094000,1913797600,15240,15240,15240,15190,344
|
|
20250217,093900,1908562130,15240,15180,15260,15180,1571
|
|
20250217,093800,1884694250,15240,15200,15270,15160,1789
|
|
20250217,093700,1857514420,15200,15270,15270,15170,4040
|
|
20250217,093600,1796089470,15270,15270,15270,15210,1696
|
|
20250217,093500,1770215490,15210,15300,15300,15200,1818
|
|
20250217,093400,1742489240,15300,15280,15340,15210,3682
|
|
20250217,093300,1686182790,15280,15250,15290,15180,2087
|
|
20250217,093200,1654361120,15180,15220,15270,15180,2258
|
|
20250217,093100,1619977080,15260,15270,15270,15190,2875
|
|
20250217,093000,1576142890,15270,15170,15270,15160,1081
|
|
20250217,092900,1559716010,15190,15150,15190,15120,3570
|
|
20250217,092800,1505676730,15140,15140,15160,15140,1134
|
|
20250217,092700,1488493900,15140,15150,15150,15140,1105
|
|
20250217,092600,1471759070,15140,15160,15160,15120,2076
|
|
20250217,092500,1440336220,15160,15200,15200,15150,190
|
|
20250217,092400,1437454180,15170,15180,15220,15140,7109
|
|
20250217,092300,1329721890,15220,15230,15230,15180,216
|
|
20250217,092200,1326433260,15240,15220,15280,15150,5466
|
|
20250217,092100,1243508930,15200,15130,15200,15130,1036
|
|
20250217,092000,1227821030,15150,15180,15180,15130,1597
|
|
20250217,091900,1203644060,15180,15170,15180,15160,318
|
|
20250217,091800,1198819960,15170,15200,15200,15170,1674
|
|
20250217,091700,1173413680,15200,15250,15250,15200,358
|
|
20250217,091600,1167970100,15250,15160,15250,15160,1496
|
|
20250217,091500,1145269590,15140,15140,15140,15140,2
|
|
20250217,091400,1145239310,15130,15150,15150,15120,995
|
|
20250217,091300,1130189370,15140,15150,15160,15130,2683
|
|
20250217,091200,1089559100,15160,15180,15180,15150,2010
|
|
20250217,091100,1059094380,15180,15200,15200,15160,3985
|
|
20250217,091000,998640680,15200,15230,15230,15200,4493
|
|
20250217,090900,930314260,15230,15280,15290,15230,2783
|
|
20250217,090800,887856020,15290,15350,15350,15290,2169
|
|
20250217,090700,854651090,15330,15350,15370,15310,1438
|
|
20250217,090600,832604310,15360,15490,15500,15360,3236
|
|
20250217,090500,782672530,15460,15500,15500,15460,1482
|
|
20250217,090400,759750170,15520,15540,15550,15420,2367
|
|
20250217,090300,723110570,15470,15550,15550,15410,9555
|
|
20250217,090200,575242730,15550,15560,15580,15470,8581
|
|
20250217,090100,442144590,15560,15440,15570,15350,15288
|
|
20250217,090000,205677740,15440,15290,15500,15290,13384
|