780 lines
37 KiB
CSV
780 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,215700,842439920,3610,3610,3610,3610,14011
|
|
20250217,215600,842439920,3610,3610,3610,3610,0
|
|
20250217,215500,842439920,3610,3610,3610,3610,0
|
|
20250217,215400,842439920,3610,3610,3610,3610,0
|
|
20250217,215300,842439920,3610,3610,3610,3610,0
|
|
20250217,215200,842439920,3610,3610,3610,3610,0
|
|
20250217,215100,842439920,3610,3610,3610,3610,0
|
|
20250217,215000,842439920,3610,3610,3610,3610,0
|
|
20250217,214900,842439920,3610,3610,3610,3610,0
|
|
20250217,214800,842439920,3610,3610,3610,3610,0
|
|
20250217,214700,842439920,3610,3610,3610,3610,0
|
|
20250217,214600,842439920,3610,3610,3610,3610,0
|
|
20250217,214500,842439920,3610,3610,3610,3610,0
|
|
20250217,214400,842439920,3610,3610,3610,3610,0
|
|
20250217,214300,842439920,3610,3610,3610,3610,0
|
|
20250217,214200,842439920,3610,3610,3610,3610,0
|
|
20250217,214100,842439920,3610,3610,3610,3610,0
|
|
20250217,214000,842439920,3610,3610,3610,3610,0
|
|
20250217,213900,842439920,3610,3610,3610,3610,0
|
|
20250217,213800,842439920,3610,3610,3610,3610,0
|
|
20250217,213700,842439920,3610,3610,3610,3610,0
|
|
20250217,213600,842439920,3610,3610,3610,3610,0
|
|
20250217,213500,842439920,3610,3610,3610,3610,0
|
|
20250217,213400,842439920,3610,3610,3610,3610,0
|
|
20250217,213300,842439920,3610,3610,3610,3610,0
|
|
20250217,213200,842439920,3610,3610,3610,3610,0
|
|
20250217,213100,842439920,3610,3610,3610,3610,0
|
|
20250217,213000,842439920,3610,3610,3610,3610,0
|
|
20250217,212900,842439920,3610,3610,3610,3610,0
|
|
20250217,212800,842439920,3610,3610,3610,3610,0
|
|
20250217,212700,842439920,3610,3610,3610,3610,14011
|
|
20250217,212600,842439920,3610,3610,3610,3610,0
|
|
20250217,212500,842439920,3610,3610,3610,3610,0
|
|
20250217,212400,842439920,3610,3610,3610,3610,0
|
|
20250217,212300,842439920,3610,3610,3610,3610,0
|
|
20250217,212200,842439920,3610,3610,3610,3610,0
|
|
20250217,212100,842439920,3610,3610,3610,3610,0
|
|
20250217,212000,842439920,3610,3610,3610,3610,0
|
|
20250217,211900,842439920,3610,3610,3610,3610,0
|
|
20250217,211800,842439920,3610,3610,3610,3610,0
|
|
20250217,211700,842439920,3610,3610,3610,3610,0
|
|
20250217,211600,842439920,3610,3610,3610,3610,0
|
|
20250217,211500,842439920,3610,3610,3610,3610,0
|
|
20250217,211400,842439920,3610,3610,3610,3610,0
|
|
20250217,211300,842439920,3610,3610,3610,3610,0
|
|
20250217,211200,842439920,3610,3610,3610,3610,0
|
|
20250217,211100,842439920,3610,3610,3610,3610,0
|
|
20250217,211000,842439920,3610,3610,3610,3610,0
|
|
20250217,210900,842439920,3610,3610,3610,3610,0
|
|
20250217,210800,842439920,3610,3610,3610,3610,0
|
|
20250217,210700,842439920,3610,3610,3610,3610,0
|
|
20250217,210600,842439920,3610,3610,3610,3610,0
|
|
20250217,210500,842439920,3610,3610,3610,3610,0
|
|
20250217,210400,842439920,3610,3610,3610,3610,0
|
|
20250217,210300,842439920,3610,3610,3610,3610,0
|
|
20250217,210200,842439920,3610,3610,3610,3610,0
|
|
20250217,210100,842439920,3610,3610,3610,3610,0
|
|
20250217,210000,842439920,3610,3610,3610,3610,0
|
|
20250217,205900,842439920,3610,3610,3610,3610,0
|
|
20250217,205800,842439920,3610,3610,3610,3610,0
|
|
20250217,205700,842439920,3610,3610,3610,3610,14011
|
|
20250217,205600,842439920,3610,3610,3610,3610,0
|
|
20250217,205500,842439920,3610,3610,3610,3610,0
|
|
20250217,205400,842439920,3610,3610,3610,3610,0
|
|
20250217,205300,842439920,3610,3610,3610,3610,0
|
|
20250217,205200,842439920,3610,3610,3610,3610,0
|
|
20250217,205100,842439920,3610,3610,3610,3610,0
|
|
20250217,205000,842439920,3610,3610,3610,3610,0
|
|
20250217,204900,842439920,3610,3610,3610,3610,0
|
|
20250217,204800,842439920,3610,3610,3610,3610,0
|
|
20250217,204700,842439920,3610,3610,3610,3610,0
|
|
20250217,204600,842439920,3610,3610,3610,3610,0
|
|
20250217,204500,842439920,3610,3610,3610,3610,0
|
|
20250217,204400,842439920,3610,3610,3610,3610,0
|
|
20250217,204300,842439920,3610,3610,3610,3610,0
|
|
20250217,204200,842439920,3610,3610,3610,3610,0
|
|
20250217,204100,842439920,3610,3610,3610,3610,0
|
|
20250217,204000,842439920,3610,3610,3610,3610,0
|
|
20250217,203900,842439920,3610,3610,3610,3610,0
|
|
20250217,203800,842439920,3610,3610,3610,3610,0
|
|
20250217,203700,842439920,3610,3610,3610,3610,0
|
|
20250217,203600,842439920,3610,3610,3610,3610,0
|
|
20250217,203500,842439920,3610,3610,3610,3610,0
|
|
20250217,203400,842439920,3610,3610,3610,3610,0
|
|
20250217,203300,842439920,3610,3610,3610,3610,0
|
|
20250217,203200,842439920,3610,3610,3610,3610,0
|
|
20250217,203100,842439920,3610,3610,3610,3610,0
|
|
20250217,203000,842439920,3610,3610,3610,3610,0
|
|
20250217,202900,842439920,3610,3610,3610,3610,0
|
|
20250217,202800,842439920,3610,3610,3610,3610,0
|
|
20250217,202700,842439920,3610,3610,3610,3610,14011
|
|
20250217,202600,842439920,3610,3610,3610,3610,0
|
|
20250217,202500,842439920,3610,3610,3610,3610,0
|
|
20250217,202400,842439920,3610,3610,3610,3610,0
|
|
20250217,202300,842439920,3610,3610,3610,3610,0
|
|
20250217,202200,842439920,3610,3610,3610,3610,0
|
|
20250217,202100,842439920,3610,3610,3610,3610,0
|
|
20250217,202000,842439920,3610,3610,3610,3610,0
|
|
20250217,201900,842439920,3610,3610,3610,3610,0
|
|
20250217,201800,842439920,3610,3610,3610,3610,0
|
|
20250217,201700,842439920,3610,3610,3610,3610,0
|
|
20250217,201600,842439920,3610,3610,3610,3610,0
|
|
20250217,201500,842439920,3610,3610,3610,3610,0
|
|
20250217,201400,842439920,3610,3610,3610,3610,0
|
|
20250217,201300,842439920,3610,3610,3610,3610,0
|
|
20250217,201200,842439920,3610,3610,3610,3610,0
|
|
20250217,201100,842439920,3610,3610,3610,3610,0
|
|
20250217,201000,842439920,3610,3610,3610,3610,0
|
|
20250217,200900,842439920,3610,3610,3610,3610,0
|
|
20250217,200800,842439920,3610,3610,3610,3610,0
|
|
20250217,200700,842439920,3610,3610,3610,3610,0
|
|
20250217,200600,842439920,3610,3610,3610,3610,0
|
|
20250217,200500,842439920,3610,3610,3610,3610,0
|
|
20250217,200400,842439920,3610,3610,3610,3610,0
|
|
20250217,200300,842439920,3610,3610,3610,3610,0
|
|
20250217,200200,842439920,3610,3610,3610,3610,0
|
|
20250217,200100,842439920,3610,3610,3610,3610,0
|
|
20250217,200000,842439920,3610,3610,3610,3610,0
|
|
20250217,195900,842439920,3610,3610,3610,3610,0
|
|
20250217,195800,842439920,3610,3610,3610,3610,0
|
|
20250217,195700,842439920,3610,3610,3610,3610,14011
|
|
20250217,195600,842439920,3610,3610,3610,3610,0
|
|
20250217,195500,842439920,3610,3610,3610,3610,0
|
|
20250217,195400,842439920,3610,3610,3610,3610,0
|
|
20250217,195300,842439920,3610,3610,3610,3610,0
|
|
20250217,195200,842439920,3610,3610,3610,3610,0
|
|
20250217,195100,842439920,3610,3610,3610,3610,0
|
|
20250217,195000,842439920,3610,3610,3610,3610,0
|
|
20250217,194900,842439920,3610,3610,3610,3610,0
|
|
20250217,194800,842439920,3610,3610,3610,3610,0
|
|
20250217,194700,842439920,3610,3610,3610,3610,0
|
|
20250217,194600,842439920,3610,3610,3610,3610,0
|
|
20250217,194500,842439920,3610,3610,3610,3610,0
|
|
20250217,194400,842439920,3610,3610,3610,3610,0
|
|
20250217,194300,842439920,3610,3610,3610,3610,0
|
|
20250217,194200,842439920,3610,3610,3610,3610,0
|
|
20250217,194100,842439920,3610,3610,3610,3610,0
|
|
20250217,194000,842439920,3610,3610,3610,3610,0
|
|
20250217,193900,842439920,3610,3610,3610,3610,0
|
|
20250217,193800,842439920,3610,3610,3610,3610,0
|
|
20250217,193700,842439920,3610,3610,3610,3610,0
|
|
20250217,193600,842439920,3610,3610,3610,3610,0
|
|
20250217,193500,842439920,3610,3610,3610,3610,0
|
|
20250217,193400,842439920,3610,3610,3610,3610,0
|
|
20250217,193300,842439920,3610,3610,3610,3610,0
|
|
20250217,193200,842439920,3610,3610,3610,3610,0
|
|
20250217,193100,842439920,3610,3610,3610,3610,0
|
|
20250217,193000,842439920,3610,3610,3610,3610,0
|
|
20250217,192900,842439920,3610,3610,3610,3610,0
|
|
20250217,192800,842439920,3610,3610,3610,3610,0
|
|
20250217,192700,842439920,3610,3610,3610,3610,14011
|
|
20250217,192600,842439920,3610,3610,3610,3610,0
|
|
20250217,192500,842439920,3610,3610,3610,3610,0
|
|
20250217,192400,842439920,3610,3610,3610,3610,0
|
|
20250217,192300,842439920,3610,3610,3610,3610,0
|
|
20250217,192200,842439920,3610,3610,3610,3610,0
|
|
20250217,192100,842439920,3610,3610,3610,3610,0
|
|
20250217,192000,842439920,3610,3610,3610,3610,0
|
|
20250217,191900,842439920,3610,3610,3610,3610,0
|
|
20250217,191800,842439920,3610,3610,3610,3610,0
|
|
20250217,191700,842439920,3610,3610,3610,3610,0
|
|
20250217,191600,842439920,3610,3610,3610,3610,0
|
|
20250217,191500,842439920,3610,3610,3610,3610,0
|
|
20250217,191400,842439920,3610,3610,3610,3610,0
|
|
20250217,191300,842439920,3610,3610,3610,3610,0
|
|
20250217,191200,842439920,3610,3610,3610,3610,0
|
|
20250217,191100,842439920,3610,3610,3610,3610,0
|
|
20250217,191000,842439920,3610,3610,3610,3610,0
|
|
20250217,190900,842439920,3610,3610,3610,3610,0
|
|
20250217,190800,842439920,3610,3610,3610,3610,0
|
|
20250217,190700,842439920,3610,3610,3610,3610,0
|
|
20250217,190600,842439920,3610,3610,3610,3610,0
|
|
20250217,190500,842439920,3610,3610,3610,3610,0
|
|
20250217,190400,842439920,3610,3610,3610,3610,0
|
|
20250217,190300,842439920,3610,3610,3610,3610,0
|
|
20250217,190200,842439920,3610,3610,3610,3610,0
|
|
20250217,190100,842439920,3610,3610,3610,3610,0
|
|
20250217,190000,842439920,3610,3610,3610,3610,0
|
|
20250217,185900,842439920,3610,3610,3610,3610,0
|
|
20250217,185800,842439920,3610,3610,3610,3610,0
|
|
20250217,185700,842439920,3610,3610,3610,3610,14011
|
|
20250217,185600,842439920,3610,3610,3610,3610,0
|
|
20250217,185500,842439920,3610,3610,3610,3610,0
|
|
20250217,185400,842439920,3610,3610,3610,3610,0
|
|
20250217,185300,842439920,3610,3610,3610,3610,0
|
|
20250217,185200,842439920,3610,3610,3610,3610,0
|
|
20250217,185100,842439920,3610,3610,3610,3610,0
|
|
20250217,185000,842439920,3610,3610,3610,3610,0
|
|
20250217,184900,842439920,3610,3610,3610,3610,0
|
|
20250217,184800,842439920,3610,3610,3610,3610,0
|
|
20250217,184700,842439920,3610,3610,3610,3610,0
|
|
20250217,184600,842439920,3610,3610,3610,3610,0
|
|
20250217,184500,842439920,3610,3610,3610,3610,0
|
|
20250217,184400,842439920,3610,3610,3610,3610,0
|
|
20250217,184300,842439920,3610,3610,3610,3610,0
|
|
20250217,184200,842439920,3610,3610,3610,3610,0
|
|
20250217,184100,842439920,3610,3610,3610,3610,0
|
|
20250217,184000,842439920,3610,3610,3610,3610,0
|
|
20250217,183900,842439920,3610,3610,3610,3610,0
|
|
20250217,183800,842439920,3610,3610,3610,3610,0
|
|
20250217,183700,842439920,3610,3610,3610,3610,0
|
|
20250217,183600,842439920,3610,3610,3610,3610,0
|
|
20250217,183500,842439920,3610,3610,3610,3610,0
|
|
20250217,183400,842439920,3610,3610,3610,3610,0
|
|
20250217,183300,842439920,3610,3610,3610,3610,0
|
|
20250217,183200,842439920,3610,3610,3610,3610,0
|
|
20250217,183100,842439920,3610,3610,3610,3610,0
|
|
20250217,183000,842439920,3610,3610,3610,3610,0
|
|
20250217,182900,842439920,3610,3610,3610,3610,0
|
|
20250217,182800,842439920,3610,3610,3610,3610,0
|
|
20250217,182700,842439920,3610,3610,3610,3610,14011
|
|
20250217,182600,842439920,3610,3610,3610,3610,0
|
|
20250217,182500,842439920,3610,3610,3610,3610,0
|
|
20250217,182400,842439920,3610,3610,3610,3610,0
|
|
20250217,182300,842439920,3610,3610,3610,3610,0
|
|
20250217,182200,842439920,3610,3610,3610,3610,0
|
|
20250217,182100,842439920,3610,3610,3610,3610,0
|
|
20250217,182000,842439920,3610,3610,3610,3610,0
|
|
20250217,181900,842439920,3610,3610,3610,3610,0
|
|
20250217,181800,842439920,3610,3610,3610,3610,0
|
|
20250217,181700,842439920,3610,3610,3610,3610,0
|
|
20250217,181600,842439920,3610,3610,3610,3610,0
|
|
20250217,181500,842439920,3610,3610,3610,3610,0
|
|
20250217,181400,842439920,3610,3610,3610,3610,0
|
|
20250217,181300,842439920,3610,3610,3610,3610,0
|
|
20250217,181200,842439920,3610,3610,3610,3610,0
|
|
20250217,181100,842439920,3610,3610,3610,3610,0
|
|
20250217,181000,842439920,3610,3610,3610,3610,0
|
|
20250217,180900,842439920,3610,3610,3610,3610,0
|
|
20250217,180800,842439920,3610,3610,3610,3610,0
|
|
20250217,180700,842439920,3610,3610,3610,3610,0
|
|
20250217,180600,842439920,3610,3610,3610,3610,0
|
|
20250217,180500,842439920,3610,3610,3610,3610,0
|
|
20250217,180400,842439920,3610,3610,3610,3610,0
|
|
20250217,180300,842439920,3610,3610,3610,3610,0
|
|
20250217,180200,842439920,3610,3610,3610,3610,0
|
|
20250217,180100,842439920,3610,3610,3610,3610,0
|
|
20250217,180000,842439920,3610,3610,3610,3610,0
|
|
20250217,175900,842439920,3610,3610,3610,3610,0
|
|
20250217,175800,842439920,3610,3610,3610,3610,0
|
|
20250217,175700,842439920,3610,3610,3610,3610,14011
|
|
20250217,175600,842439920,3610,3610,3610,3610,0
|
|
20250217,175500,842439920,3610,3610,3610,3610,0
|
|
20250217,175400,842439920,3610,3610,3610,3610,0
|
|
20250217,175300,842439920,3610,3610,3610,3610,0
|
|
20250217,175200,842439920,3610,3610,3610,3610,0
|
|
20250217,175100,842439920,3610,3610,3610,3610,0
|
|
20250217,175000,842439920,3610,3610,3610,3610,0
|
|
20250217,174900,842439920,3610,3610,3610,3610,0
|
|
20250217,174800,842439920,3610,3610,3610,3610,0
|
|
20250217,174700,842439920,3610,3610,3610,3610,0
|
|
20250217,174600,842439920,3610,3610,3610,3610,0
|
|
20250217,174500,842439920,3610,3610,3610,3610,0
|
|
20250217,174400,842439920,3610,3610,3610,3610,0
|
|
20250217,174300,842439920,3610,3610,3610,3610,0
|
|
20250217,174200,842439920,3610,3610,3610,3610,0
|
|
20250217,174100,842439920,3610,3610,3610,3610,0
|
|
20250217,174000,842439920,3610,3610,3610,3610,0
|
|
20250217,173900,842439920,3610,3610,3610,3610,0
|
|
20250217,173800,842439920,3610,3610,3610,3610,0
|
|
20250217,173700,842439920,3610,3610,3610,3610,0
|
|
20250217,173600,842439920,3610,3610,3610,3610,0
|
|
20250217,173500,842439920,3610,3610,3610,3610,0
|
|
20250217,173400,842439920,3610,3610,3610,3610,0
|
|
20250217,173300,842439920,3610,3610,3610,3610,0
|
|
20250217,173200,842439920,3610,3610,3610,3610,0
|
|
20250217,173100,842439920,3610,3610,3610,3610,0
|
|
20250217,173000,842439920,3610,3610,3610,3610,0
|
|
20250217,172900,842439920,3610,3610,3610,3610,0
|
|
20250217,172800,842439920,3610,3610,3610,3610,0
|
|
20250217,172700,842439920,3610,3610,3610,3610,14011
|
|
20250217,172600,842439920,3610,3610,3610,3610,0
|
|
20250217,172500,842439920,3610,3610,3610,3610,0
|
|
20250217,172400,842439920,3610,3610,3610,3610,0
|
|
20250217,172300,842439920,3610,3610,3610,3610,0
|
|
20250217,172200,842439920,3610,3610,3610,3610,0
|
|
20250217,172100,842439920,3610,3610,3610,3610,0
|
|
20250217,172000,842439920,3610,3610,3610,3610,0
|
|
20250217,171900,842439920,3610,3610,3610,3610,0
|
|
20250217,171800,842439920,3610,3610,3610,3610,0
|
|
20250217,171700,842439920,3610,3610,3610,3610,0
|
|
20250217,171600,842439920,3610,3610,3610,3610,0
|
|
20250217,171500,842439920,3610,3610,3610,3610,0
|
|
20250217,171400,842439920,3610,3610,3610,3610,0
|
|
20250217,171300,842439920,3610,3610,3610,3610,0
|
|
20250217,171200,842439920,3610,3610,3610,3610,0
|
|
20250217,171100,842439920,3610,3610,3610,3610,0
|
|
20250217,171000,842439920,3610,3610,3610,3610,0
|
|
20250217,170900,842439920,3610,3610,3610,3610,0
|
|
20250217,170800,842439920,3610,3610,3610,3610,0
|
|
20250217,170700,842439920,3610,3610,3610,3610,0
|
|
20250217,170600,842439920,3610,3610,3610,3610,0
|
|
20250217,170500,842439920,3610,3610,3610,3610,0
|
|
20250217,170400,842439920,3610,3610,3610,3610,0
|
|
20250217,170300,842439920,3610,3610,3610,3610,0
|
|
20250217,170200,842439920,3610,3610,3610,3610,0
|
|
20250217,170100,842439920,3610,3610,3610,3610,0
|
|
20250217,170000,842439920,3610,3610,3610,3610,0
|
|
20250217,165900,842439920,3610,3610,3610,3610,0
|
|
20250217,165800,842439920,3610,3610,3610,3610,0
|
|
20250217,165700,842439920,3610,3610,3610,3610,14011
|
|
20250217,165600,842439920,3610,3610,3610,3610,0
|
|
20250217,165500,842439920,3610,3610,3610,3610,0
|
|
20250217,165400,842439920,3610,3610,3610,3610,0
|
|
20250217,165300,842439920,3610,3610,3610,3610,0
|
|
20250217,165200,842439920,3610,3610,3610,3610,0
|
|
20250217,165100,842439920,3610,3610,3610,3610,0
|
|
20250217,165000,842439920,3610,3610,3610,3610,0
|
|
20250217,164900,842439920,3610,3610,3610,3610,0
|
|
20250217,164800,842439920,3610,3610,3610,3610,0
|
|
20250217,164700,842439920,3610,3610,3610,3610,0
|
|
20250217,164600,842439920,3610,3610,3610,3610,0
|
|
20250217,164500,842439920,3610,3610,3610,3610,0
|
|
20250217,164400,842439920,3610,3610,3610,3610,0
|
|
20250217,164300,842439920,3610,3610,3610,3610,0
|
|
20250217,164200,842439920,3610,3610,3610,3610,0
|
|
20250217,164100,842439920,3610,3610,3610,3610,0
|
|
20250217,164000,842439920,3610,3610,3610,3610,0
|
|
20250217,163900,842439920,3610,3610,3610,3610,0
|
|
20250217,163800,842439920,3610,3610,3610,3610,0
|
|
20250217,163700,842439920,3610,3610,3610,3610,0
|
|
20250217,163600,842439920,3610,3610,3610,3610,0
|
|
20250217,163500,842439920,3610,3610,3610,3610,0
|
|
20250217,163400,842439920,3610,3610,3610,3610,0
|
|
20250217,163300,842439920,3610,3610,3610,3610,0
|
|
20250217,163200,842439920,3610,3610,3610,3610,0
|
|
20250217,163100,842439920,3610,3610,3610,3610,0
|
|
20250217,163000,842439920,3610,3610,3610,3610,0
|
|
20250217,162900,842439920,3610,3610,3610,3610,0
|
|
20250217,162800,842439920,3610,3610,3610,3610,0
|
|
20250217,162700,842439920,3610,3610,3610,3610,14011
|
|
20250217,162600,842439920,3610,3610,3610,3610,0
|
|
20250217,162500,842439920,3610,3610,3610,3610,0
|
|
20250217,162400,842439920,3610,3610,3610,3610,0
|
|
20250217,162300,842439920,3610,3610,3610,3610,0
|
|
20250217,162200,842439920,3610,3610,3610,3610,0
|
|
20250217,162100,842439920,3610,3610,3610,3610,0
|
|
20250217,162000,842439920,3610,3610,3610,3610,0
|
|
20250217,161900,842439920,3610,3610,3610,3610,0
|
|
20250217,161800,842439920,3610,3610,3610,3610,0
|
|
20250217,161700,842439920,3610,3610,3610,3610,0
|
|
20250217,161600,842439920,3610,3610,3610,3610,0
|
|
20250217,161500,842439920,3610,3610,3610,3610,0
|
|
20250217,161400,842439920,3610,3610,3610,3610,0
|
|
20250217,161300,842439920,3610,3610,3610,3610,0
|
|
20250217,161200,842439920,3610,3610,3610,3610,0
|
|
20250217,161100,842439920,3610,3610,3610,3610,0
|
|
20250217,161000,842439920,3610,3610,3610,3610,0
|
|
20250217,160900,842439920,3610,3610,3610,3610,0
|
|
20250217,160800,842439920,3610,3610,3610,3610,0
|
|
20250217,160700,842439920,3610,3610,3610,3610,0
|
|
20250217,160600,842439920,3610,3610,3610,3610,0
|
|
20250217,160500,842439920,3610,3610,3610,3610,0
|
|
20250217,160400,842439920,3610,3610,3610,3610,0
|
|
20250217,160300,842439920,3610,3610,3610,3610,0
|
|
20250217,160200,842439920,3610,3610,3610,3610,0
|
|
20250217,160100,842439920,3610,3610,3610,3610,0
|
|
20250217,160000,842439920,3610,3610,3610,3610,0
|
|
20250217,155900,842439920,3610,3610,3610,3610,0
|
|
20250217,155800,842439920,3610,3610,3610,3610,0
|
|
20250217,155700,842439920,3610,3610,3610,3610,14011
|
|
20250217,155600,842439920,3610,3610,3610,3610,0
|
|
20250217,155500,842439920,3610,3610,3610,3610,0
|
|
20250217,155400,842439920,3610,3610,3610,3610,0
|
|
20250217,155300,842439920,3610,3610,3610,3610,0
|
|
20250217,155200,842439920,3610,3610,3610,3610,0
|
|
20250217,155100,842439920,3610,3610,3610,3610,0
|
|
20250217,155000,842439920,3610,3610,3610,3610,0
|
|
20250217,154900,842439920,3610,3610,3610,3610,0
|
|
20250217,154800,842439920,3610,3610,3610,3610,0
|
|
20250217,154700,842439920,3610,3610,3610,3610,0
|
|
20250217,154600,842439920,3610,3610,3610,3610,0
|
|
20250217,154500,842439920,3610,3610,3610,3610,0
|
|
20250217,154400,842439920,3610,3610,3610,3610,0
|
|
20250217,154300,842439920,3610,3610,3610,3610,0
|
|
20250217,154200,842439920,3610,3610,3610,3610,0
|
|
20250217,154100,842439920,3610,3610,3610,3610,0
|
|
20250217,154000,842439920,3610,3610,3610,3610,0
|
|
20250217,153900,842439920,3610,3610,3610,3610,0
|
|
20250217,153800,842439920,3610,3610,3610,3610,0
|
|
20250217,153700,842439920,3610,3610,3610,3610,0
|
|
20250217,153600,842439920,3610,3610,3610,3610,0
|
|
20250217,153500,842439920,3610,3610,3610,3610,0
|
|
20250217,153400,842439920,3610,3610,3610,3610,0
|
|
20250217,153300,842439920,3610,3610,3610,3610,0
|
|
20250217,153200,842439920,3610,3610,3610,3610,0
|
|
20250217,153100,842439920,3610,3610,3610,3610,0
|
|
20250217,153000,842439920,3610,3610,3610,3610,14011
|
|
20250217,152900,791860210,3615,3615,3615,3615,0
|
|
20250217,152800,791860210,3615,3615,3615,3615,0
|
|
20250217,152700,791860210,3615,3615,3615,3615,0
|
|
20250217,152600,791860210,3615,3615,3615,3615,0
|
|
20250217,152500,791860210,3615,3615,3615,3615,0
|
|
20250217,152400,791860210,3615,3615,3615,3615,0
|
|
20250217,152300,791860210,3615,3615,3615,3615,0
|
|
20250217,152200,791860210,3615,3615,3615,3615,0
|
|
20250217,152100,791860210,3615,3615,3615,3615,0
|
|
20250217,152000,791860210,3615,3615,3615,3615,0
|
|
20250217,151900,791860210,3615,3615,3620,3600,4199
|
|
20250217,151800,776720470,3615,3625,3625,3610,2849
|
|
20250217,151700,766420780,3610,3605,3610,3605,144
|
|
20250217,151600,765901115,3605,3610,3620,3605,2098
|
|
20250217,151500,758327325,3610,3605,3620,3605,1373
|
|
20250217,151400,753369300,3605,3605,3615,3605,79
|
|
20250217,151300,753084420,3610,3610,3615,3605,222
|
|
20250217,151200,752283040,3605,3610,3615,3600,1108
|
|
20250217,151100,748291425,3610,3615,3615,3605,100
|
|
20250217,151000,747930515,3615,3600,3615,3590,1887
|
|
20250217,150900,741141040,3600,3610,3615,3600,2388
|
|
20250217,150800,732538425,3610,3610,3625,3610,42
|
|
20250217,150700,732386745,3610,3615,3630,3610,791
|
|
20250217,150600,729528520,3615,3620,3630,3545,20547
|
|
20250217,150500,655509435,3615,3625,3630,3615,3222
|
|
20250217,150400,643831410,3625,3630,3635,3625,1478
|
|
20250217,150300,638467820,3630,3630,3635,3630,477
|
|
20250217,150200,636735120,3630,3635,3635,3630,1049
|
|
20250217,150100,632922050,3640,3645,3645,3640,304
|
|
20250217,150000,631815480,3645,3645,3645,3645,118
|
|
20250217,145900,631385370,3645,3645,3645,3645,1
|
|
20250217,145800,631381725,3645,3645,3645,3640,11
|
|
20250217,145700,631341635,3640,3635,3650,3635,1100
|
|
20250217,145600,627340865,3635,3635,3640,3635,297
|
|
20250217,145500,626259865,3635,3645,3645,3635,6121
|
|
20250217,145400,603970960,3645,3640,3645,3640,22
|
|
20250217,145300,603890810,3640,3640,3640,3640,5
|
|
20250217,145200,603872610,3640,3635,3640,3635,535
|
|
20250217,145100,601925330,3635,3640,3650,3635,773
|
|
20250217,145000,599107820,3635,3640,3640,3630,2205
|
|
20250217,144900,591087060,3645,3660,3660,3645,3116
|
|
20250217,144800,579710180,3660,3660,3660,3660,513
|
|
20250217,144700,577832600,3655,3655,3655,3655,0
|
|
20250217,144600,577832600,3655,3665,3670,3655,16
|
|
20250217,144500,577773915,3655,3665,3665,3655,541
|
|
20250217,144400,575793860,3665,3660,3665,3660,468
|
|
20250217,144300,574080505,3670,3670,3670,3665,433
|
|
20250217,144200,572491400,3670,3670,3670,3670,10
|
|
20250217,144100,572454700,3670,3670,3670,3665,217
|
|
20250217,144000,571659310,3670,3660,3680,3660,106
|
|
20250217,143900,571270230,3660,3680,3680,3660,1330
|
|
20250217,143800,566399840,3680,3680,3680,3680,55
|
|
20250217,143700,566197440,3680,3680,3680,3680,30
|
|
20250217,143600,566087040,3680,3680,3680,3680,1
|
|
20250217,143500,566083360,3680,3680,3680,3680,4
|
|
20250217,143400,566068640,3680,3680,3680,3670,162
|
|
20250217,143300,565474050,3670,3670,3670,3670,0
|
|
20250217,143200,565474050,3670,3670,3670,3670,0
|
|
20250217,143100,565474050,3670,3670,3670,3670,10
|
|
20250217,143000,565437350,3665,3665,3665,3665,0
|
|
20250217,142900,565437350,3665,3665,3665,3665,0
|
|
20250217,142800,565437350,3665,3675,3675,3665,75
|
|
20250217,142700,565162090,3675,3680,3680,3675,190
|
|
20250217,142600,564463305,3680,3675,3680,3675,512
|
|
20250217,142500,562581645,3675,3680,3680,3675,199
|
|
20250217,142400,561849330,3680,3680,3680,3680,102
|
|
20250217,142300,561473970,3680,3680,3680,3680,10
|
|
20250217,142200,561437170,3685,3685,3685,3685,77
|
|
20250217,142100,561153425,3685,3685,3685,3685,10
|
|
20250217,142000,561116575,3685,3685,3685,3685,7
|
|
20250217,141900,561090780,3680,3690,3690,3675,291
|
|
20250217,141800,560021115,3690,3685,3690,3680,1504
|
|
20250217,141700,554486350,3690,3680,3690,3680,2374
|
|
20250217,141600,545748910,3680,3680,3680,3680,1
|
|
20250217,141500,545745230,3680,3680,3680,3680,10
|
|
20250217,141400,545708430,3680,3680,3680,3680,7
|
|
20250217,141300,545682670,3680,3680,3680,3680,33
|
|
20250217,141200,545561230,3665,3665,3665,3665,1260
|
|
20250217,141100,540943330,3665,3670,3670,3665,1436
|
|
20250217,141000,535679595,3670,3670,3670,3670,0
|
|
20250217,140900,535679595,3670,3690,3690,3670,1794
|
|
20250217,140800,529095240,3690,3675,3690,3670,894
|
|
20250217,140700,525812930,3680,3690,3690,3680,104
|
|
20250217,140600,525430130,3690,3690,3690,3690,377
|
|
20250217,140500,524039000,3685,3685,3685,3685,44
|
|
20250217,140400,523876860,3680,3680,3680,3680,47
|
|
20250217,140300,523703900,3685,3690,3690,3685,17
|
|
20250217,140200,523641185,3690,3690,3690,3690,40
|
|
20250217,140100,523493585,3695,3695,3700,3695,302
|
|
20250217,140000,522377690,3680,3695,3695,3680,155
|
|
20250217,135900,521805005,3700,3700,3700,3695,278
|
|
20250217,135800,520777620,3700,3700,3700,3700,66
|
|
20250217,135700,520533420,3700,3700,3700,3700,1
|
|
20250217,135600,520529720,3705,3700,3705,3700,33
|
|
20250217,135500,520407555,3705,3705,3705,3705,300
|
|
20250217,135400,519296055,3700,3695,3700,3695,450
|
|
20250217,135300,517631805,3695,3695,3695,3695,8
|
|
20250217,135200,517602245,3695,3695,3695,3695,0
|
|
20250217,135100,517602245,3695,3695,3695,3695,1
|
|
20250217,135000,517598550,3670,3685,3685,3670,27
|
|
20250217,134900,517499425,3695,3680,3695,3670,100
|
|
20250217,134800,517131140,3670,3670,3670,3670,0
|
|
20250217,134700,517131140,3670,3695,3695,3670,1161
|
|
20250217,134600,512846270,3690,3690,3690,3690,30
|
|
20250217,134500,512735570,3695,3695,3695,3690,172
|
|
20250217,134400,512100530,3695,3685,3700,3685,1202
|
|
20250217,134300,507659340,3670,3670,3670,3670,9
|
|
20250217,134200,507626310,3665,3670,3670,3665,263
|
|
20250217,134100,506661815,3685,3685,3685,3670,20
|
|
20250217,134000,506588250,3665,3675,3675,3665,100
|
|
20250217,133900,506221485,3685,3665,3685,3665,1123
|
|
20250217,133800,502094890,3670,3670,3670,3670,0
|
|
20250217,133700,502094890,3670,3670,3670,3660,393
|
|
20250217,133600,500653900,3665,3665,3665,3665,0
|
|
20250217,133500,500653900,3665,3665,3665,3665,0
|
|
20250217,133400,500653900,3665,3665,3665,3665,3
|
|
20250217,133300,500642905,3660,3660,3660,3660,0
|
|
20250217,133200,500642905,3660,3665,3665,3660,1162
|
|
20250217,133100,496388980,3670,3670,3670,3670,11
|
|
20250217,133000,496348610,3670,3670,3670,3670,5
|
|
20250217,132900,496330260,3675,3670,3675,3670,1028
|
|
20250217,132800,492556780,3670,3670,3670,3670,20
|
|
20250217,132700,492483380,3670,3670,3670,3670,5
|
|
20250217,132600,492465030,3670,3670,3670,3670,0
|
|
20250217,132500,492465030,3670,3670,3670,3670,200
|
|
20250217,132400,491731030,3675,3675,3675,3675,0
|
|
20250217,132300,491731030,3675,3675,3675,3675,0
|
|
20250217,132200,491731030,3675,3675,3675,3675,0
|
|
20250217,132100,491731030,3675,3675,3675,3675,6
|
|
20250217,132000,491708980,3660,3665,3665,3660,198
|
|
20250217,131900,490984050,3660,3660,3660,3660,0
|
|
20250217,131800,490984050,3660,3660,3660,3660,0
|
|
20250217,131700,490984050,3660,3660,3660,3660,499
|
|
20250217,131600,489157710,3660,3680,3680,3660,2001
|
|
20250217,131500,481828025,3675,3675,3675,3675,0
|
|
20250217,131400,481828025,3675,3675,3675,3675,4
|
|
20250217,131300,481813325,3675,3680,3680,3675,5
|
|
20250217,131200,481794930,3680,3680,3680,3680,473
|
|
20250217,131100,480054290,3685,3675,3685,3675,3539
|
|
20250217,131000,467033415,3675,3675,3675,3675,0
|
|
20250217,130900,467033415,3675,3655,3675,3655,132
|
|
20250217,130800,466550315,3675,3675,3675,3675,0
|
|
20250217,130700,466550315,3675,3675,3675,3675,7
|
|
20250217,130600,466524590,3680,3680,3680,3680,287
|
|
20250217,130500,465468430,3680,3655,3680,3655,1898
|
|
20250217,130400,458508620,3655,3660,3665,3655,1381
|
|
20250217,130300,453460080,3665,3665,3665,3660,2200
|
|
20250217,130200,445406765,3665,3665,3665,3665,0
|
|
20250217,130100,445406765,3665,3665,3665,3665,205
|
|
20250217,130000,444655440,3665,3675,3675,3665,101
|
|
20250217,125900,444285235,3680,3680,3680,3680,0
|
|
20250217,125800,444285235,3680,3680,3680,3680,9
|
|
20250217,125700,444252115,3680,3680,3680,3680,0
|
|
20250217,125600,444252115,3680,3680,3680,3680,50
|
|
20250217,125500,444068115,3680,3680,3680,3680,62
|
|
20250217,125400,443839955,3680,3675,3685,3675,278
|
|
20250217,125300,442817345,3675,3675,3675,3675,66
|
|
20250217,125200,442574795,3675,3675,3675,3675,35
|
|
20250217,125100,442446170,3665,3665,3665,3665,1
|
|
20250217,125000,442442505,3670,3670,3680,3670,161
|
|
20250217,124900,441850625,3670,3670,3670,3670,14
|
|
20250217,124800,441799245,3670,3670,3670,3670,33
|
|
20250217,124700,441678135,3670,3670,3670,3670,72
|
|
20250217,124600,441413895,3675,3685,3685,3675,61
|
|
20250217,124500,441189570,3685,3685,3685,3685,0
|
|
20250217,124400,441189570,3685,3685,3685,3685,30
|
|
20250217,124300,441079020,3685,3685,3685,3685,50
|
|
20250217,124200,440894770,3685,3685,3685,3685,0
|
|
20250217,124100,440894770,3685,3670,3685,3670,5
|
|
20250217,124000,440876375,3670,3675,3675,3670,553
|
|
20250217,123900,438844730,3690,3690,3690,3690,32
|
|
20250217,123800,438726650,3690,3690,3690,3690,68
|
|
20250217,123700,438475730,3690,3685,3690,3685,251
|
|
20250217,123600,437550365,3685,3685,3685,3685,50
|
|
20250217,123500,437366115,3680,3690,3690,3680,778
|
|
20250217,123400,434502915,3680,3680,3680,3680,2626
|
|
20250217,123300,424839235,3680,3685,3685,3680,12
|
|
20250217,123200,424795030,3690,3680,3690,3680,29
|
|
20250217,123100,424688300,3670,3670,3670,3670,1681
|
|
20250217,123000,418519030,3670,3670,3670,3670,15
|
|
20250217,122900,418463980,3670,3670,3670,3670,12
|
|
20250217,122800,418419940,3670,3650,3670,3645,221
|
|
20250217,122700,417613270,3650,3660,3670,3650,3360
|
|
20250217,122600,405333365,3670,3670,3670,3670,55
|
|
20250217,122500,405131515,3670,3670,3670,3660,798
|
|
20250217,122400,402207275,3670,3680,3680,3670,1035
|
|
20250217,122300,398408725,3680,3685,3685,3680,95
|
|
20250217,122200,398058675,3685,3690,3690,3685,156
|
|
20250217,122100,397483310,3690,3690,3690,3690,0
|
|
20250217,122000,397483310,3690,3690,3690,3690,0
|
|
20250217,121900,397483310,3690,3690,3690,3690,55
|
|
20250217,121800,397280360,3690,3685,3690,3685,81
|
|
20250217,121700,396981870,3685,3685,3685,3680,72
|
|
20250217,121600,396716570,3685,3685,3685,3685,3
|
|
20250217,121500,396705515,3685,3685,3685,3685,31
|
|
20250217,121400,396591280,3680,3680,3680,3680,190
|
|
20250217,121300,395892080,3680,3680,3680,3680,6
|
|
20250217,121200,395870000,3680,3680,3680,3680,26
|
|
20250217,121100,395774320,3680,3680,3680,3680,0
|
|
20250217,121000,395774320,3680,3680,3680,3680,27
|
|
20250217,120900,395674960,3680,3680,3680,3680,3
|
|
20250217,120800,395663920,3680,3680,3680,3680,0
|
|
20250217,120700,395663920,3680,3680,3680,3680,280
|
|
20250217,120600,394633520,3680,3680,3680,3680,0
|
|
20250217,120500,394633520,3680,3680,3680,3680,4
|
|
20250217,120400,394618800,3680,3680,3680,3680,70
|
|
20250217,120300,394361200,3670,3675,3680,3670,402
|
|
20250217,120200,392885800,3680,3680,3680,3680,1
|
|
20250217,120100,392882120,3685,3685,3685,3685,505
|
|
20250217,120000,391021195,3685,3685,3685,3685,5
|
|
20250217,115900,391002770,3685,3685,3685,3685,0
|
|
20250217,115800,391002770,3685,3670,3685,3670,334
|
|
20250217,115700,389776945,3680,3680,3680,3680,15
|
|
20250217,115600,389721745,3680,3675,3680,3675,279
|
|
20250217,115500,388696395,3675,3685,3685,3675,1303
|
|
20250217,115400,383905970,3680,3680,3690,3680,31
|
|
20250217,115300,383791830,3690,3695,3695,3675,469
|
|
20250217,115200,382067770,3675,3695,3695,3675,1451
|
|
20250217,115100,376726190,3695,3695,3695,3695,7
|
|
20250217,115000,376700325,3695,3700,3700,3690,639
|
|
20250217,114900,374338355,3705,3705,3705,3705,0
|
|
20250217,114800,374338355,3705,3705,3705,3705,0
|
|
20250217,114700,374338355,3705,3705,3705,3705,28
|
|
20250217,114600,374234615,3705,3700,3705,3700,220
|
|
20250217,114500,373420605,3700,3700,3700,3700,0
|
|
20250217,114400,373420605,3700,3700,3700,3700,0
|
|
20250217,114300,373420605,3700,3700,3700,3700,2
|
|
20250217,114200,373413205,3690,3690,3690,3690,81
|
|
20250217,114100,373114315,3685,3685,3685,3685,29
|
|
20250217,114000,373007450,3710,3695,3710,3690,399
|
|
20250217,113900,371535035,3690,3690,3690,3690,10
|
|
20250217,113800,371498135,3710,3700,3710,3690,227
|
|
20250217,113700,370656105,3710,3700,3710,3700,6
|
|
20250217,113600,370633875,3700,3685,3700,3685,14
|
|
20250217,113500,370582090,3700,3700,3700,3700,3
|
|
20250217,113400,370570990,3690,3690,3705,3680,647
|
|
20250217,113300,368186890,3710,3690,3710,3690,11
|
|
20250217,113200,368146240,3695,3695,3695,3695,0
|
|
20250217,113100,368146240,3695,3695,3700,3695,242
|
|
20250217,113000,367251550,3710,3705,3710,3705,587
|
|
20250217,112900,365074725,3700,3700,3700,3700,31
|
|
20250217,112800,364960025,3685,3700,3705,3685,28
|
|
20250217,112700,364856415,3680,3685,3685,3680,83
|
|
20250217,112600,364550860,3685,3710,3710,3685,118
|
|
20250217,112500,364115875,3680,3710,3710,3680,2144
|
|
20250217,112400,356206695,3710,3710,3710,3700,60
|
|
20250217,112300,355984155,3710,3705,3710,3700,237
|
|
20250217,112200,355106740,3710,3710,3710,3710,7
|
|
20250217,112100,355080770,3705,3700,3705,3700,248
|
|
20250217,112000,354162055,3700,3705,3705,3700,82
|
|
20250217,111900,353858625,3705,3700,3705,3700,447
|
|
20250217,111800,352204710,3700,3705,3705,3700,12
|
|
20250217,111700,352160275,3700,3705,3720,3700,1530
|
|
20250217,111600,346482025,3705,3705,3705,3705,410
|
|
20250217,111500,344962975,3705,3700,3705,3700,126
|
|
20250217,111400,344496740,3700,3700,3700,3700,0
|
|
20250217,111300,344496740,3700,3700,3700,3700,10
|
|
20250217,111200,344459740,3695,3700,3700,3695,72
|
|
20250217,111100,344193690,3700,3700,3700,3700,3
|
|
20250217,111000,344182590,3695,3700,3710,3695,971
|
|
20250217,110900,340590430,3700,3690,3700,3690,37
|
|
20250217,110800,340453830,3690,3690,3700,3690,654
|
|
20250217,110700,338038210,3685,3680,3685,3680,542
|
|
20250217,110600,336043645,3680,3695,3695,3680,2289
|
|
20250217,110500,327596035,3695,3700,3700,3695,56
|
|
20250217,110400,327389105,3695,3695,3695,3695,0
|
|
20250217,110300,327389105,3695,3695,3695,3695,547
|
|
20250217,110200,325367940,3700,3700,3705,3695,349
|
|
20250217,110100,324075535,3700,3705,3705,3695,80
|
|
20250217,110000,323779445,3705,3705,3705,3695,115
|
|
20250217,105900,323353720,3695,3710,3710,3695,109
|
|
20250217,105800,322950440,3710,3705,3710,3690,1125
|
|
20250217,105700,318794660,3705,3710,3710,3695,519
|
|
20250217,105600,316873325,3705,3710,3710,3705,724
|
|
20250217,105500,314190800,3705,3700,3710,3700,628
|
|
20250217,105400,311864515,3710,3710,3710,3710,3
|
|
20250217,105300,311853385,3705,3700,3710,3700,106
|
|
20250217,105200,311461035,3695,3700,3700,3695,381
|
|
20250217,105100,310051445,3700,3700,3700,3700,27
|
|
20250217,105000,309951545,3690,3690,3700,3690,57
|
|
20250217,104900,309740705,3700,3690,3700,3690,67
|
|
20250217,104800,309493455,3700,3700,3700,3700,2
|
|
20250217,104700,309486055,3700,3700,3700,3700,0
|
|
20250217,104600,309486055,3700,3700,3700,3700,20
|
|
20250217,104500,309412055,3700,3695,3700,3680,184
|
|
20250217,104400,308734440,3695,3695,3695,3695,100
|
|
20250217,104300,308364940,3695,3695,3695,3695,2
|
|
20250217,104200,308357550,3690,3690,3690,3690,166
|
|
20250217,104100,307745010,3685,3685,3685,3685,108
|
|
20250217,104000,307347030,3685,3685,3685,3685,2
|
|
20250217,103900,307339660,3690,3690,3690,3690,6
|
|
20250217,103800,307317520,3680,3680,3680,3680,0
|
|
20250217,103700,307317520,3680,3690,3690,3680,239
|
|
20250217,103600,306436210,3690,3690,3690,3690,0
|
|
20250217,103500,306436210,3690,3680,3690,3680,35
|
|
20250217,103400,306307360,3690,3685,3690,3680,824
|
|
20250217,103300,303271125,3690,3690,3690,3685,1493
|
|
20250217,103200,297762180,3700,3695,3700,3690,1662
|
|
20250217,103100,291621490,3695,3695,3700,3695,1062
|
|
20250217,103000,287697390,3695,3695,3695,3695,247
|
|
20250217,102900,286784725,3700,3700,3700,3700,2
|
|
20250217,102800,286777325,3695,3700,3700,3695,2131
|
|
20250217,102700,278902055,3700,3705,3705,3700,467
|
|
20250217,102600,277172305,3705,3710,3710,3705,218
|
|
20250217,102500,276363545,3705,3705,3705,3705,268
|
|
20250217,102400,275370605,3705,3705,3705,3705,5
|
|
20250217,102300,275352080,3700,3700,3700,3695,188
|
|
20250217,102200,274656495,3705,3705,3705,3705,267
|
|
20250217,102100,273667260,3700,3700,3700,3700,1296
|
|
20250217,102000,268872060,3700,3710,3710,3700,315
|
|
20250217,101900,267704995,3705,3700,3705,3700,639
|
|
20250217,101800,265339010,3705,3705,3705,3700,716
|
|
20250217,101700,262689750,3700,3700,3705,3695,1196
|
|
20250217,101600,258265515,3700,3700,3700,3700,502
|
|
20250217,101500,256408115,3700,3700,3700,3700,1
|
|
20250217,101400,256404415,3700,3705,3705,3700,56
|
|
20250217,101300,256197205,3700,3700,3700,3700,149
|
|
20250217,101200,255645905,3700,3700,3700,3700,119
|
|
20250217,101100,255205605,3700,3705,3710,3700,780
|
|
20250217,101000,252312970,3705,3695,3705,3695,1466
|
|
20250217,100900,246890980,3695,3695,3695,3695,136
|
|
20250217,100800,246388460,3695,3695,3695,3695,513
|
|
20250217,100700,244492925,3695,3690,3695,3685,454
|
|
20250217,100600,242817190,3695,3690,3695,3690,108
|
|
20250217,100500,242418350,3690,3680,3690,3680,1151
|
|
20250217,100400,238180055,3685,3685,3685,3685,64
|
|
20250217,100300,237944215,3685,3685,3685,3685,0
|
|
20250217,100200,237944215,3685,3680,3685,3680,183
|
|
20250217,100100,237270760,3670,3680,3680,3670,130
|
|
20250217,100000,236793510,3685,3685,3685,3685,6
|
|
20250217,095900,236771400,3685,3680,3685,3680,150
|
|
20250217,095800,236219350,3680,3675,3680,3670,356
|
|
20250217,095700,234911740,3675,3675,3675,3675,5
|
|
20250217,095600,234893365,3675,3675,3675,3675,13
|
|
20250217,095500,234845590,3680,3680,3680,3680,30
|
|
20250217,095400,234735190,3680,3680,3685,3680,666
|
|
20250217,095300,232284050,3680,3680,3685,3680,171
|
|
20250217,095200,231653985,3680,3685,3685,3680,28
|
|
20250217,095100,231550930,3685,3685,3685,3685,6
|
|
20250217,095000,231528820,3670,3685,3685,3670,236
|
|
20250217,094900,230662550,3685,3685,3685,3685,3
|
|
20250217,094800,230651495,3670,3675,3685,3670,325
|
|
20250217,094700,229456320,3685,3685,3685,3685,1
|
|
20250217,094600,229452635,3685,3685,3685,3685,20
|
|
20250217,094500,229378935,3685,3685,3690,3670,641
|
|
20250217,094400,227025980,3680,3680,3685,3680,143
|
|
20250217,094300,226499090,3685,3675,3685,3670,626
|
|
20250217,094200,224200630,3685,3685,3685,3685,5
|
|
20250217,094100,224182205,3685,3675,3685,3675,378
|
|
20250217,094000,222789285,3685,3685,3690,3685,407
|
|
20250217,093900,221287570,3690,3690,3690,3670,23
|
|
20250217,093800,221202880,3690,3670,3690,3670,104
|
|
20250217,093700,220819640,3685,3685,3685,3685,30
|
|
20250217,093600,220709090,3685,3670,3685,3665,2829
|
|
20250217,093500,210325170,3670,3670,3670,3665,325
|
|
20250217,093400,209132570,3670,3670,3680,3660,340
|
|
20250217,093300,207884770,3680,3680,3680,3655,1050
|
|
20250217,093200,204040410,3670,3665,3680,3665,1003
|
|
20250217,093100,200364380,3670,3670,3670,3670,1211
|
|
20250217,093000,195920010,3670,3660,3670,3660,1009
|
|
20250217,092900,192226980,3670,3670,3670,3655,64
|
|
20250217,092800,191992730,3660,3670,3670,3660,381
|
|
20250217,092700,190597650,3680,3660,3680,3660,160
|
|
20250217,092600,190009420,3680,3680,3680,3655,2862
|
|
20250217,092500,179523620,3680,3675,3690,3670,1114
|
|
20250217,092400,175431600,3700,3675,3700,3675,1103
|
|
20250217,092300,171377840,3700,3695,3700,3670,1624
|
|
20250217,092200,165392655,3695,3690,3695,3690,630
|
|
20250217,092100,163067695,3690,3700,3700,3690,550
|
|
20250217,092000,161037455,3700,3700,3700,3700,17
|
|
20250217,091900,160974555,3700,3700,3700,3695,204
|
|
20250217,091800,160220620,3695,3700,3700,3695,611
|
|
20250217,091700,157962920,3695,3690,3700,3690,1513
|
|
20250217,091600,152370695,3695,3690,3695,3690,288
|
|
20250217,091500,151307890,3695,3690,3695,3690,13
|
|
20250217,091400,151259915,3690,3670,3690,3665,216
|
|
20250217,091300,150468095,3665,3695,3695,3665,6513
|
|
20250217,091200,126482860,3700,3695,3700,3685,5274
|
|
20250217,091100,107019845,3695,3700,3700,3690,1752
|
|
20250217,091000,100544410,3705,3705,3705,3705,607
|
|
20250217,090900,98295475,3700,3705,3705,3685,3581
|
|
20250217,090800,85068240,3705,3720,3720,3705,1304
|
|
20250217,090700,80229550,3725,3720,3735,3720,4340
|
|
20250217,090600,64054125,3720,3695,3720,3695,3263
|
|
20250217,090500,51936945,3695,3680,3695,3680,800
|
|
20250217,090400,48986775,3680,3680,3680,3670,1578
|
|
20250217,090300,43184570,3685,3690,3700,3685,459
|
|
20250217,090200,41492425,3705,3705,3705,3685,3954
|
|
20250217,090100,26869785,3705,3645,3715,3645,2747
|
|
20250217,090000,16742910,3645,3630,3645,3630,4461
|