781 lines
40 KiB
CSV
781 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,215800,233328350,30150,30150,30150,30150,100
|
|
20250217,215700,233328350,30150,30150,30150,30150,0
|
|
20250217,215600,233328350,30150,30150,30150,30150,0
|
|
20250217,215500,233328350,30150,30150,30150,30150,0
|
|
20250217,215400,233328350,30150,30150,30150,30150,0
|
|
20250217,215300,233328350,30150,30150,30150,30150,0
|
|
20250217,215200,233328350,30150,30150,30150,30150,0
|
|
20250217,215100,233328350,30150,30150,30150,30150,0
|
|
20250217,215000,233328350,30150,30150,30150,30150,0
|
|
20250217,214900,233328350,30150,30150,30150,30150,0
|
|
20250217,214800,233328350,30150,30150,30150,30150,0
|
|
20250217,214700,233328350,30150,30150,30150,30150,0
|
|
20250217,214600,233328350,30150,30150,30150,30150,0
|
|
20250217,214500,233328350,30150,30150,30150,30150,0
|
|
20250217,214400,233328350,30150,30150,30150,30150,0
|
|
20250217,214300,233328350,30150,30150,30150,30150,0
|
|
20250217,214200,233328350,30150,30150,30150,30150,0
|
|
20250217,214100,233328350,30150,30150,30150,30150,0
|
|
20250217,214000,233328350,30150,30150,30150,30150,0
|
|
20250217,213900,233328350,30150,30150,30150,30150,0
|
|
20250217,213800,233328350,30150,30150,30150,30150,0
|
|
20250217,213700,233328350,30150,30150,30150,30150,0
|
|
20250217,213600,233328350,30150,30150,30150,30150,0
|
|
20250217,213500,233328350,30150,30150,30150,30150,0
|
|
20250217,213400,233328350,30150,30150,30150,30150,0
|
|
20250217,213300,233328350,30150,30150,30150,30150,0
|
|
20250217,213200,233328350,30150,30150,30150,30150,0
|
|
20250217,213100,233328350,30150,30150,30150,30150,0
|
|
20250217,213000,233328350,30150,30150,30150,30150,0
|
|
20250217,212900,233328350,30150,30150,30150,30150,0
|
|
20250217,212800,233328350,30150,30150,30150,30150,100
|
|
20250217,212700,233328350,30150,30150,30150,30150,0
|
|
20250217,212600,233328350,30150,30150,30150,30150,0
|
|
20250217,212500,233328350,30150,30150,30150,30150,0
|
|
20250217,212400,233328350,30150,30150,30150,30150,0
|
|
20250217,212300,233328350,30150,30150,30150,30150,0
|
|
20250217,212200,233328350,30150,30150,30150,30150,0
|
|
20250217,212100,233328350,30150,30150,30150,30150,0
|
|
20250217,212000,233328350,30150,30150,30150,30150,0
|
|
20250217,211900,233328350,30150,30150,30150,30150,0
|
|
20250217,211800,233328350,30150,30150,30150,30150,0
|
|
20250217,211700,233328350,30150,30150,30150,30150,0
|
|
20250217,211600,233328350,30150,30150,30150,30150,0
|
|
20250217,211500,233328350,30150,30150,30150,30150,0
|
|
20250217,211400,233328350,30150,30150,30150,30150,0
|
|
20250217,211300,233328350,30150,30150,30150,30150,0
|
|
20250217,211200,233328350,30150,30150,30150,30150,0
|
|
20250217,211100,233328350,30150,30150,30150,30150,0
|
|
20250217,211000,233328350,30150,30150,30150,30150,0
|
|
20250217,210900,233328350,30150,30150,30150,30150,0
|
|
20250217,210800,233328350,30150,30150,30150,30150,0
|
|
20250217,210700,233328350,30150,30150,30150,30150,0
|
|
20250217,210600,233328350,30150,30150,30150,30150,0
|
|
20250217,210500,233328350,30150,30150,30150,30150,0
|
|
20250217,210400,233328350,30150,30150,30150,30150,0
|
|
20250217,210300,233328350,30150,30150,30150,30150,0
|
|
20250217,210200,233328350,30150,30150,30150,30150,0
|
|
20250217,210100,233328350,30150,30150,30150,30150,0
|
|
20250217,210000,233328350,30150,30150,30150,30150,0
|
|
20250217,205900,233328350,30150,30150,30150,30150,0
|
|
20250217,205800,233328350,30150,30150,30150,30150,100
|
|
20250217,205700,233328350,30150,30150,30150,30150,0
|
|
20250217,205600,233328350,30150,30150,30150,30150,0
|
|
20250217,205500,233328350,30150,30150,30150,30150,0
|
|
20250217,205400,233328350,30150,30150,30150,30150,0
|
|
20250217,205300,233328350,30150,30150,30150,30150,0
|
|
20250217,205200,233328350,30150,30150,30150,30150,0
|
|
20250217,205100,233328350,30150,30150,30150,30150,0
|
|
20250217,205000,233328350,30150,30150,30150,30150,0
|
|
20250217,204900,233328350,30150,30150,30150,30150,0
|
|
20250217,204800,233328350,30150,30150,30150,30150,0
|
|
20250217,204700,233328350,30150,30150,30150,30150,0
|
|
20250217,204600,233328350,30150,30150,30150,30150,0
|
|
20250217,204500,233328350,30150,30150,30150,30150,0
|
|
20250217,204400,233328350,30150,30150,30150,30150,0
|
|
20250217,204300,233328350,30150,30150,30150,30150,0
|
|
20250217,204200,233328350,30150,30150,30150,30150,0
|
|
20250217,204100,233328350,30150,30150,30150,30150,0
|
|
20250217,204000,233328350,30150,30150,30150,30150,0
|
|
20250217,203900,233328350,30150,30150,30150,30150,0
|
|
20250217,203800,233328350,30150,30150,30150,30150,0
|
|
20250217,203700,233328350,30150,30150,30150,30150,0
|
|
20250217,203600,233328350,30150,30150,30150,30150,0
|
|
20250217,203500,233328350,30150,30150,30150,30150,0
|
|
20250217,203400,233328350,30150,30150,30150,30150,0
|
|
20250217,203300,233328350,30150,30150,30150,30150,0
|
|
20250217,203200,233328350,30150,30150,30150,30150,0
|
|
20250217,203100,233328350,30150,30150,30150,30150,0
|
|
20250217,203000,233328350,30150,30150,30150,30150,0
|
|
20250217,202900,233328350,30150,30150,30150,30150,0
|
|
20250217,202800,233328350,30150,30150,30150,30150,100
|
|
20250217,202700,233328350,30150,30150,30150,30150,0
|
|
20250217,202600,233328350,30150,30150,30150,30150,0
|
|
20250217,202500,233328350,30150,30150,30150,30150,0
|
|
20250217,202400,233328350,30150,30150,30150,30150,0
|
|
20250217,202300,233328350,30150,30150,30150,30150,0
|
|
20250217,202200,233328350,30150,30150,30150,30150,0
|
|
20250217,202100,233328350,30150,30150,30150,30150,0
|
|
20250217,202000,233328350,30150,30150,30150,30150,0
|
|
20250217,201900,233328350,30150,30150,30150,30150,0
|
|
20250217,201800,233328350,30150,30150,30150,30150,0
|
|
20250217,201700,233328350,30150,30150,30150,30150,0
|
|
20250217,201600,233328350,30150,30150,30150,30150,0
|
|
20250217,201500,233328350,30150,30150,30150,30150,0
|
|
20250217,201400,233328350,30150,30150,30150,30150,0
|
|
20250217,201300,233328350,30150,30150,30150,30150,0
|
|
20250217,201200,233328350,30150,30150,30150,30150,0
|
|
20250217,201100,233328350,30150,30150,30150,30150,0
|
|
20250217,201000,233328350,30150,30150,30150,30150,0
|
|
20250217,200900,233328350,30150,30150,30150,30150,0
|
|
20250217,200800,233328350,30150,30150,30150,30150,0
|
|
20250217,200700,233328350,30150,30150,30150,30150,0
|
|
20250217,200600,233328350,30150,30150,30150,30150,0
|
|
20250217,200500,233328350,30150,30150,30150,30150,0
|
|
20250217,200400,233328350,30150,30150,30150,30150,0
|
|
20250217,200300,233328350,30150,30150,30150,30150,0
|
|
20250217,200200,233328350,30150,30150,30150,30150,0
|
|
20250217,200100,233328350,30150,30150,30150,30150,0
|
|
20250217,200000,233328350,30150,30150,30150,30150,0
|
|
20250217,195900,233328350,30150,30150,30150,30150,0
|
|
20250217,195800,233328350,30150,30150,30150,30150,100
|
|
20250217,195700,233328350,30150,30150,30150,30150,0
|
|
20250217,195600,233328350,30150,30150,30150,30150,0
|
|
20250217,195500,233328350,30150,30150,30150,30150,0
|
|
20250217,195400,233328350,30150,30150,30150,30150,0
|
|
20250217,195300,233328350,30150,30150,30150,30150,0
|
|
20250217,195200,233328350,30150,30150,30150,30150,0
|
|
20250217,195100,233328350,30150,30150,30150,30150,0
|
|
20250217,195000,233328350,30150,30150,30150,30150,0
|
|
20250217,194900,233328350,30150,30150,30150,30150,0
|
|
20250217,194800,233328350,30150,30150,30150,30150,0
|
|
20250217,194700,233328350,30150,30150,30150,30150,0
|
|
20250217,194600,233328350,30150,30150,30150,30150,0
|
|
20250217,194500,233328350,30150,30150,30150,30150,0
|
|
20250217,194400,233328350,30150,30150,30150,30150,0
|
|
20250217,194300,233328350,30150,30150,30150,30150,0
|
|
20250217,194200,233328350,30150,30150,30150,30150,0
|
|
20250217,194100,233328350,30150,30150,30150,30150,0
|
|
20250217,194000,233328350,30150,30150,30150,30150,0
|
|
20250217,193900,233328350,30150,30150,30150,30150,0
|
|
20250217,193800,233328350,30150,30150,30150,30150,0
|
|
20250217,193700,233328350,30150,30150,30150,30150,0
|
|
20250217,193600,233328350,30150,30150,30150,30150,0
|
|
20250217,193500,233328350,30150,30150,30150,30150,0
|
|
20250217,193400,233328350,30150,30150,30150,30150,0
|
|
20250217,193300,233328350,30150,30150,30150,30150,0
|
|
20250217,193200,233328350,30150,30150,30150,30150,0
|
|
20250217,193100,233328350,30150,30150,30150,30150,0
|
|
20250217,193000,233328350,30150,30150,30150,30150,0
|
|
20250217,192900,233328350,30150,30150,30150,30150,0
|
|
20250217,192800,233328350,30150,30150,30150,30150,100
|
|
20250217,192700,233328350,30150,30150,30150,30150,0
|
|
20250217,192600,233328350,30150,30150,30150,30150,0
|
|
20250217,192500,233328350,30150,30150,30150,30150,0
|
|
20250217,192400,233328350,30150,30150,30150,30150,0
|
|
20250217,192300,233328350,30150,30150,30150,30150,0
|
|
20250217,192200,233328350,30150,30150,30150,30150,0
|
|
20250217,192100,233328350,30150,30150,30150,30150,0
|
|
20250217,192000,233328350,30150,30150,30150,30150,0
|
|
20250217,191900,233328350,30150,30150,30150,30150,0
|
|
20250217,191800,233328350,30150,30150,30150,30150,0
|
|
20250217,191700,233328350,30150,30150,30150,30150,0
|
|
20250217,191600,233328350,30150,30150,30150,30150,0
|
|
20250217,191500,233328350,30150,30150,30150,30150,0
|
|
20250217,191400,233328350,30150,30150,30150,30150,0
|
|
20250217,191300,233328350,30150,30150,30150,30150,0
|
|
20250217,191200,233328350,30150,30150,30150,30150,0
|
|
20250217,191100,233328350,30150,30150,30150,30150,0
|
|
20250217,191000,233328350,30150,30150,30150,30150,0
|
|
20250217,190900,233328350,30150,30150,30150,30150,0
|
|
20250217,190800,233328350,30150,30150,30150,30150,0
|
|
20250217,190700,233328350,30150,30150,30150,30150,0
|
|
20250217,190600,233328350,30150,30150,30150,30150,0
|
|
20250217,190500,233328350,30150,30150,30150,30150,0
|
|
20250217,190400,233328350,30150,30150,30150,30150,0
|
|
20250217,190300,233328350,30150,30150,30150,30150,0
|
|
20250217,190200,233328350,30150,30150,30150,30150,0
|
|
20250217,190100,233328350,30150,30150,30150,30150,0
|
|
20250217,190000,233328350,30150,30150,30150,30150,0
|
|
20250217,185900,233328350,30150,30150,30150,30150,0
|
|
20250217,185800,233328350,30150,30150,30150,30150,100
|
|
20250217,185700,233328350,30150,30150,30150,30150,0
|
|
20250217,185600,233328350,30150,30150,30150,30150,0
|
|
20250217,185500,233328350,30150,30150,30150,30150,0
|
|
20250217,185400,233328350,30150,30150,30150,30150,0
|
|
20250217,185300,233328350,30150,30150,30150,30150,0
|
|
20250217,185200,233328350,30150,30150,30150,30150,0
|
|
20250217,185100,233328350,30150,30150,30150,30150,0
|
|
20250217,185000,233328350,30150,30150,30150,30150,0
|
|
20250217,184900,233328350,30150,30150,30150,30150,0
|
|
20250217,184800,233328350,30150,30150,30150,30150,0
|
|
20250217,184700,233328350,30150,30150,30150,30150,0
|
|
20250217,184600,233328350,30150,30150,30150,30150,0
|
|
20250217,184500,233328350,30150,30150,30150,30150,0
|
|
20250217,184400,233328350,30150,30150,30150,30150,0
|
|
20250217,184300,233328350,30150,30150,30150,30150,0
|
|
20250217,184200,233328350,30150,30150,30150,30150,0
|
|
20250217,184100,233328350,30150,30150,30150,30150,0
|
|
20250217,184000,233328350,30150,30150,30150,30150,0
|
|
20250217,183900,233328350,30150,30150,30150,30150,0
|
|
20250217,183800,233328350,30150,30150,30150,30150,0
|
|
20250217,183700,233328350,30150,30150,30150,30150,0
|
|
20250217,183600,233328350,30150,30150,30150,30150,0
|
|
20250217,183500,233328350,30150,30150,30150,30150,0
|
|
20250217,183400,233328350,30150,30150,30150,30150,0
|
|
20250217,183300,233328350,30150,30150,30150,30150,0
|
|
20250217,183200,233328350,30150,30150,30150,30150,0
|
|
20250217,183100,233328350,30150,30150,30150,30150,0
|
|
20250217,183000,233328350,30150,30150,30150,30150,0
|
|
20250217,182900,233328350,30150,30150,30150,30150,0
|
|
20250217,182800,233328350,30150,30150,30150,30150,100
|
|
20250217,182700,233328350,30150,30150,30150,30150,0
|
|
20250217,182600,233328350,30150,30150,30150,30150,0
|
|
20250217,182500,233328350,30150,30150,30150,30150,0
|
|
20250217,182400,233328350,30150,30150,30150,30150,0
|
|
20250217,182300,233328350,30150,30150,30150,30150,0
|
|
20250217,182200,233328350,30150,30150,30150,30150,0
|
|
20250217,182100,233328350,30150,30150,30150,30150,0
|
|
20250217,182000,233328350,30150,30150,30150,30150,0
|
|
20250217,181900,233328350,30150,30150,30150,30150,0
|
|
20250217,181800,233328350,30150,30150,30150,30150,0
|
|
20250217,181700,233328350,30150,30150,30150,30150,0
|
|
20250217,181600,233328350,30150,30150,30150,30150,0
|
|
20250217,181500,233328350,30150,30150,30150,30150,0
|
|
20250217,181400,233328350,30150,30150,30150,30150,0
|
|
20250217,181300,233328350,30150,30150,30150,30150,0
|
|
20250217,181200,233328350,30150,30150,30150,30150,0
|
|
20250217,181100,233328350,30150,30150,30150,30150,0
|
|
20250217,181000,233328350,30150,30150,30150,30150,0
|
|
20250217,180900,233328350,30150,30150,30150,30150,0
|
|
20250217,180800,233328350,30150,30150,30150,30150,0
|
|
20250217,180700,233328350,30150,30150,30150,30150,0
|
|
20250217,180600,233328350,30150,30150,30150,30150,0
|
|
20250217,180500,233328350,30150,30150,30150,30150,0
|
|
20250217,180400,233328350,30150,30150,30150,30150,0
|
|
20250217,180300,233328350,30150,30150,30150,30150,0
|
|
20250217,180200,233328350,30150,30150,30150,30150,0
|
|
20250217,180100,233328350,30150,30150,30150,30150,0
|
|
20250217,180000,233328350,30150,30150,30150,30150,0
|
|
20250217,175900,233328350,30150,30150,30150,30150,0
|
|
20250217,175800,233328350,30150,30150,30150,30150,100
|
|
20250217,175700,233328350,30150,30150,30150,30150,0
|
|
20250217,175600,233328350,30150,30150,30150,30150,0
|
|
20250217,175500,233328350,30150,30150,30150,30150,0
|
|
20250217,175400,233328350,30150,30150,30150,30150,0
|
|
20250217,175300,233328350,30150,30150,30150,30150,0
|
|
20250217,175200,233328350,30150,30150,30150,30150,0
|
|
20250217,175100,233328350,30150,30150,30150,30150,0
|
|
20250217,175000,233328350,30150,30150,30150,30150,0
|
|
20250217,174900,233328350,30150,30150,30150,30150,0
|
|
20250217,174800,233328350,30150,30150,30150,30150,0
|
|
20250217,174700,233328350,30150,30150,30150,30150,0
|
|
20250217,174600,233328350,30150,30150,30150,30150,0
|
|
20250217,174500,233328350,30150,30150,30150,30150,0
|
|
20250217,174400,233328350,30150,30150,30150,30150,0
|
|
20250217,174300,233328350,30150,30150,30150,30150,0
|
|
20250217,174200,233328350,30150,30150,30150,30150,0
|
|
20250217,174100,233328350,30150,30150,30150,30150,0
|
|
20250217,174000,233328350,30150,30150,30150,30150,0
|
|
20250217,173900,233328350,30150,30150,30150,30150,0
|
|
20250217,173800,233328350,30150,30150,30150,30150,0
|
|
20250217,173700,233328350,30150,30150,30150,30150,0
|
|
20250217,173600,233328350,30150,30150,30150,30150,0
|
|
20250217,173500,233328350,30150,30150,30150,30150,0
|
|
20250217,173400,233328350,30150,30150,30150,30150,0
|
|
20250217,173300,233328350,30150,30150,30150,30150,0
|
|
20250217,173200,233328350,30150,30150,30150,30150,0
|
|
20250217,173100,233328350,30150,30150,30150,30150,0
|
|
20250217,173000,233328350,30150,30150,30150,30150,0
|
|
20250217,172900,233328350,30150,30150,30150,30150,0
|
|
20250217,172800,233328350,30150,30150,30150,30150,100
|
|
20250217,172700,233328350,30150,30150,30150,30150,0
|
|
20250217,172600,233328350,30150,30150,30150,30150,0
|
|
20250217,172500,233328350,30150,30150,30150,30150,0
|
|
20250217,172400,233328350,30150,30150,30150,30150,0
|
|
20250217,172300,233328350,30150,30150,30150,30150,0
|
|
20250217,172200,233328350,30150,30150,30150,30150,0
|
|
20250217,172100,233328350,30150,30150,30150,30150,0
|
|
20250217,172000,233328350,30150,30150,30150,30150,0
|
|
20250217,171900,233328350,30150,30150,30150,30150,0
|
|
20250217,171800,233328350,30150,30150,30150,30150,0
|
|
20250217,171700,233328350,30150,30150,30150,30150,0
|
|
20250217,171600,233328350,30150,30150,30150,30150,0
|
|
20250217,171500,233328350,30150,30150,30150,30150,0
|
|
20250217,171400,233328350,30150,30150,30150,30150,0
|
|
20250217,171300,233328350,30150,30150,30150,30150,0
|
|
20250217,171200,233328350,30150,30150,30150,30150,0
|
|
20250217,171100,233328350,30150,30150,30150,30150,0
|
|
20250217,171000,233328350,30150,30150,30150,30150,0
|
|
20250217,170900,233328350,30150,30150,30150,30150,0
|
|
20250217,170800,233328350,30150,30150,30150,30150,0
|
|
20250217,170700,233328350,30150,30150,30150,30150,0
|
|
20250217,170600,233328350,30150,30150,30150,30150,0
|
|
20250217,170500,233328350,30150,30150,30150,30150,0
|
|
20250217,170400,233328350,30150,30150,30150,30150,0
|
|
20250217,170300,233328350,30150,30150,30150,30150,0
|
|
20250217,170200,233328350,30150,30150,30150,30150,0
|
|
20250217,170100,233328350,30150,30150,30150,30150,0
|
|
20250217,170000,233328350,30150,30150,30150,30150,0
|
|
20250217,165900,233328350,30150,30150,30150,30150,0
|
|
20250217,165800,233328350,30150,30150,30150,30150,100
|
|
20250217,165700,233328350,30150,30150,30150,30150,0
|
|
20250217,165600,233328350,30150,30150,30150,30150,0
|
|
20250217,165500,233328350,30150,30150,30150,30150,0
|
|
20250217,165400,233328350,30150,30150,30150,30150,0
|
|
20250217,165300,233328350,30150,30150,30150,30150,0
|
|
20250217,165200,233328350,30150,30150,30150,30150,0
|
|
20250217,165100,233328350,30150,30150,30150,30150,0
|
|
20250217,165000,233328350,30150,30150,30150,30150,0
|
|
20250217,164900,233328350,30150,30150,30150,30150,0
|
|
20250217,164800,233328350,30150,30150,30150,30150,0
|
|
20250217,164700,233328350,30150,30150,30150,30150,0
|
|
20250217,164600,233328350,30150,30150,30150,30150,0
|
|
20250217,164500,233328350,30150,30150,30150,30150,0
|
|
20250217,164400,233328350,30150,30150,30150,30150,0
|
|
20250217,164300,233328350,30150,30150,30150,30150,0
|
|
20250217,164200,233328350,30150,30150,30150,30150,0
|
|
20250217,164100,233328350,30150,30150,30150,30150,0
|
|
20250217,164000,233328350,30150,30150,30150,30150,0
|
|
20250217,163900,233328350,30150,30150,30150,30150,0
|
|
20250217,163800,233328350,30150,30150,30150,30150,0
|
|
20250217,163700,233328350,30150,30150,30150,30150,0
|
|
20250217,163600,233328350,30150,30150,30150,30150,0
|
|
20250217,163500,233328350,30150,30150,30150,30150,0
|
|
20250217,163400,233328350,30150,30150,30150,30150,0
|
|
20250217,163300,233328350,30150,30150,30150,30150,0
|
|
20250217,163200,233328350,30150,30150,30150,30150,0
|
|
20250217,163100,233328350,30150,30150,30150,30150,0
|
|
20250217,163000,233328350,30150,30150,30150,30150,0
|
|
20250217,162900,233328350,30150,30150,30150,30150,0
|
|
20250217,162800,233328350,30150,30150,30150,30150,100
|
|
20250217,162700,233328350,30150,30150,30150,30150,0
|
|
20250217,162600,233328350,30150,30150,30150,30150,0
|
|
20250217,162500,233328350,30150,30150,30150,30150,0
|
|
20250217,162400,233328350,30150,30150,30150,30150,0
|
|
20250217,162300,233328350,30150,30150,30150,30150,0
|
|
20250217,162200,233328350,30150,30150,30150,30150,0
|
|
20250217,162100,233328350,30150,30150,30150,30150,0
|
|
20250217,162000,233328350,30150,30150,30150,30150,0
|
|
20250217,161900,233328350,30150,30150,30150,30150,0
|
|
20250217,161800,233328350,30150,30150,30150,30150,0
|
|
20250217,161700,233328350,30150,30150,30150,30150,0
|
|
20250217,161600,233328350,30150,30150,30150,30150,0
|
|
20250217,161500,233328350,30150,30150,30150,30150,0
|
|
20250217,161400,233328350,30150,30150,30150,30150,0
|
|
20250217,161300,233328350,30150,30150,30150,30150,0
|
|
20250217,161200,233328350,30150,30150,30150,30150,0
|
|
20250217,161100,233328350,30150,30150,30150,30150,0
|
|
20250217,161000,233328350,30150,30150,30150,30150,0
|
|
20250217,160900,233328350,30150,30150,30150,30150,0
|
|
20250217,160800,233328350,30150,30150,30150,30150,0
|
|
20250217,160700,233328350,30150,30150,30150,30150,0
|
|
20250217,160600,233328350,30150,30150,30150,30150,0
|
|
20250217,160500,233328350,30150,30150,30150,30150,0
|
|
20250217,160400,233328350,30150,30150,30150,30150,0
|
|
20250217,160300,233328350,30150,30150,30150,30150,0
|
|
20250217,160200,233328350,30150,30150,30150,30150,0
|
|
20250217,160100,233328350,30150,30150,30150,30150,0
|
|
20250217,160000,233328350,30150,30150,30150,30150,0
|
|
20250217,155900,233328350,30150,30150,30150,30150,0
|
|
20250217,155800,233328350,30150,30150,30150,30150,100
|
|
20250217,155700,233328350,30150,30150,30150,30150,0
|
|
20250217,155600,233328350,30150,30150,30150,30150,0
|
|
20250217,155500,233328350,30150,30150,30150,30150,0
|
|
20250217,155400,233328350,30150,30150,30150,30150,0
|
|
20250217,155300,233328350,30150,30150,30150,30150,0
|
|
20250217,155200,233328350,30150,30150,30150,30150,0
|
|
20250217,155100,233328350,30150,30150,30150,30150,0
|
|
20250217,155000,233328350,30150,30150,30150,30150,0
|
|
20250217,154900,233328350,30150,30150,30150,30150,0
|
|
20250217,154800,233328350,30150,30150,30150,30150,0
|
|
20250217,154700,233328350,30150,30150,30150,30150,0
|
|
20250217,154600,233328350,30150,30150,30150,30150,0
|
|
20250217,154500,233328350,30150,30150,30150,30150,0
|
|
20250217,154400,233328350,30150,30150,30150,30150,0
|
|
20250217,154300,233328350,30150,30150,30150,30150,0
|
|
20250217,154200,233328350,30150,30150,30150,30150,0
|
|
20250217,154100,233328350,30150,30150,30150,30150,0
|
|
20250217,154000,233328350,30150,30150,30150,30150,0
|
|
20250217,153900,233328350,30150,30150,30150,30150,0
|
|
20250217,153800,233328350,30150,30150,30150,30150,0
|
|
20250217,153700,233328350,30150,30150,30150,30150,0
|
|
20250217,153600,233328350,30150,30150,30150,30150,0
|
|
20250217,153500,233328350,30150,30150,30150,30150,0
|
|
20250217,153400,233328350,30150,30150,30150,30150,0
|
|
20250217,153300,233328350,30150,30150,30150,30150,0
|
|
20250217,153200,233328350,30150,30150,30150,30150,0
|
|
20250217,153100,233328350,30150,30150,30150,30150,0
|
|
20250217,153000,233328350,30150,30150,30150,30150,100
|
|
20250217,152900,230313350,30200,30200,30200,30200,0
|
|
20250217,152800,230313350,30200,30200,30200,30200,0
|
|
20250217,152700,230313350,30200,30200,30200,30200,0
|
|
20250217,152600,230313350,30200,30200,30200,30200,0
|
|
20250217,152500,230313350,30200,30200,30200,30200,0
|
|
20250217,152400,230313350,30200,30200,30200,30200,0
|
|
20250217,152300,230313350,30200,30200,30200,30200,0
|
|
20250217,152200,230313350,30200,30200,30200,30200,0
|
|
20250217,152100,230313350,30200,30200,30200,30200,0
|
|
20250217,152000,230313350,30200,30200,30200,30200,0
|
|
20250217,151900,230313350,30200,30200,30200,30200,1
|
|
20250217,151800,230283150,30200,30200,30250,30200,10
|
|
20250217,151700,229981050,30200,30200,30200,30200,5
|
|
20250217,151600,229830050,30200,30200,30200,30200,7
|
|
20250217,151500,229618650,30200,30200,30200,30200,22
|
|
20250217,151400,228954250,30200,30200,30200,30200,2
|
|
20250217,151300,228893850,30200,30200,30200,30200,5
|
|
20250217,151200,228742850,30200,30200,30200,30200,0
|
|
20250217,151100,228742850,30200,30200,30200,30200,1
|
|
20250217,151000,228712650,30200,30200,30200,30200,4
|
|
20250217,150900,228591850,30200,30200,30200,30200,10
|
|
20250217,150800,228289850,30200,30200,30200,30200,0
|
|
20250217,150700,228289850,30200,30250,30250,30200,28
|
|
20250217,150600,227444000,30200,30250,30300,30200,4
|
|
20250217,150500,227323050,30350,30350,30350,30350,100
|
|
20250217,150400,224288050,30200,30300,30300,30200,16
|
|
20250217,150300,223803350,30300,30350,30350,30300,91
|
|
20250217,150200,221041550,30350,30300,30350,30300,74
|
|
20250217,150100,218796350,30200,30250,30300,30200,151
|
|
20250217,150000,214223550,30200,30200,30200,30200,3
|
|
20250217,145900,214132950,30200,30200,30200,30200,72
|
|
20250217,145800,211958550,30100,30100,30100,30100,1
|
|
20250217,145700,211928450,30100,30100,30100,30100,3
|
|
20250217,145600,211838150,30100,30100,30100,30100,21
|
|
20250217,145500,211206050,30100,30200,30200,30100,22
|
|
20250217,145400,210543750,30150,30200,30200,30150,25
|
|
20250217,145300,209789500,30100,30100,30100,30100,1
|
|
20250217,145200,209759400,30100,30100,30100,30100,0
|
|
20250217,145100,209759400,30100,30100,30100,30100,1
|
|
20250217,145000,209729300,30100,30100,30150,30100,52
|
|
20250217,144900,208163800,30000,30000,30000,30000,1
|
|
20250217,144800,208133800,30000,30000,30000,30000,0
|
|
20250217,144700,208133800,30000,30000,30000,30000,1
|
|
20250217,144600,208103800,30000,30000,30000,30000,1
|
|
20250217,144500,208073800,30000,30000,30000,30000,0
|
|
20250217,144400,208073800,30000,30000,30000,30000,1
|
|
20250217,144300,208043800,30000,30000,30000,30000,2
|
|
20250217,144200,207983800,30000,30000,30000,30000,1
|
|
20250217,144100,207953800,30000,30000,30000,30000,0
|
|
20250217,144000,207953800,30000,30000,30000,30000,1
|
|
20250217,143900,207923800,30000,30000,30000,30000,0
|
|
20250217,143800,207923800,30000,30000,30000,30000,1
|
|
20250217,143700,207893800,30000,30000,30000,30000,0
|
|
20250217,143600,207893800,30000,30000,30000,30000,1
|
|
20250217,143500,207863800,30000,30000,30000,30000,1
|
|
20250217,143400,207833800,30000,30000,30000,30000,0
|
|
20250217,143300,207833800,30000,30000,30000,30000,1
|
|
20250217,143200,207803800,30000,30000,30000,30000,0
|
|
20250217,143100,207803800,30000,30050,30050,30000,31
|
|
20250217,143000,206872350,30050,30050,30050,30050,5
|
|
20250217,142900,206722100,30000,30000,30000,30000,1
|
|
20250217,142800,206692100,30000,30000,30000,30000,0
|
|
20250217,142700,206692100,30000,30000,30000,30000,12
|
|
20250217,142600,206332100,30000,30000,30000,30000,1
|
|
20250217,142500,206302100,30000,30000,30000,30000,0
|
|
20250217,142400,206302100,30000,30000,30000,30000,1
|
|
20250217,142300,206272100,30000,30000,30000,30000,0
|
|
20250217,142200,206272100,30000,30000,30000,30000,1
|
|
20250217,142100,206242100,30000,30000,30000,30000,0
|
|
20250217,142000,206242100,30000,30000,30000,30000,1
|
|
20250217,141900,206212100,30000,30050,30050,30000,83
|
|
20250217,141800,203721800,30000,30000,30000,30000,1
|
|
20250217,141700,203691800,30050,30050,30050,30050,23
|
|
20250217,141600,203000650,30000,30050,30050,30000,27
|
|
20250217,141500,202189350,30050,30050,30050,30050,3
|
|
20250217,141400,202099200,30050,30050,30050,30050,0
|
|
20250217,141300,202099200,30050,30050,30050,30050,4
|
|
20250217,141200,201979000,30050,30050,30050,30050,10
|
|
20250217,141100,201678500,30050,30050,30050,30050,3
|
|
20250217,141000,201588350,30050,30050,30050,30050,0
|
|
20250217,140900,201588350,30050,30050,30050,30050,1
|
|
20250217,140800,201558300,30050,30050,30050,30050,0
|
|
20250217,140700,201558300,30050,30050,30050,30050,1
|
|
20250217,140600,201528250,30050,30050,30050,30050,1
|
|
20250217,140500,201498200,30050,30050,30050,30050,0
|
|
20250217,140400,201498200,30050,30050,30100,30050,20
|
|
20250217,140300,200896750,30050,30050,30050,30050,0
|
|
20250217,140200,200896750,30050,30050,30050,30050,1
|
|
20250217,140100,200866700,30050,30050,30050,30050,0
|
|
20250217,140000,200866700,30050,30050,30050,30050,155
|
|
20250217,135900,196208950,30000,30000,30000,30000,0
|
|
20250217,135800,196208950,30000,30000,30000,30000,1
|
|
20250217,135700,196178950,30050,30050,30050,30050,1
|
|
20250217,135600,196148900,30000,30000,30000,30000,1
|
|
20250217,135500,196118900,30000,30000,30000,30000,1
|
|
20250217,135400,196088900,30000,30000,30000,30000,0
|
|
20250217,135300,196088900,30000,30000,30000,30000,1
|
|
20250217,135200,196058900,30000,30000,30000,30000,0
|
|
20250217,135100,196058900,30000,30000,30000,30000,1
|
|
20250217,135000,196028900,30000,30000,30000,30000,0
|
|
20250217,134900,196028900,30000,30000,30000,30000,1
|
|
20250217,134800,195998900,30000,30000,30000,30000,0
|
|
20250217,134700,195998900,30000,30000,30000,30000,1
|
|
20250217,134600,195968900,30000,30000,30000,30000,1
|
|
20250217,134500,195938900,30000,30000,30000,30000,0
|
|
20250217,134400,195938900,30000,30000,30000,30000,1
|
|
20250217,134300,195908900,30000,30000,30000,30000,0
|
|
20250217,134200,195908900,30000,30000,30000,30000,2
|
|
20250217,134100,195848900,30050,30000,30050,30000,2
|
|
20250217,134000,195788850,30000,30000,30000,30000,1
|
|
20250217,133900,195758850,30000,30000,30000,30000,1
|
|
20250217,133800,195728850,30000,30000,30000,30000,1
|
|
20250217,133700,195698850,30000,30000,30000,30000,0
|
|
20250217,133600,195698850,30000,30000,30000,30000,15
|
|
20250217,133500,195248850,30000,30000,30000,30000,1
|
|
20250217,133400,195218850,30000,30000,30000,30000,0
|
|
20250217,133300,195218850,30000,30000,30000,30000,1
|
|
20250217,133200,195188850,30000,30000,30000,30000,0
|
|
20250217,133100,195188850,30000,30000,30000,30000,1
|
|
20250217,133000,195158850,30000,30000,30000,30000,1
|
|
20250217,132900,195128850,30000,30000,30000,30000,1
|
|
20250217,132800,195098850,30000,30000,30000,30000,0
|
|
20250217,132700,195098850,30000,30000,30000,30000,1
|
|
20250217,132600,195068850,30000,30000,30000,30000,2
|
|
20250217,132500,195008850,30050,30050,30050,30050,22
|
|
20250217,132400,194347750,30050,30050,30050,30050,1
|
|
20250217,132300,194317700,30050,30050,30050,30050,0
|
|
20250217,132200,194317700,30050,30050,30050,30050,1
|
|
20250217,132100,194287650,30050,30050,30050,30050,0
|
|
20250217,132000,194287650,30050,30050,30050,30050,1
|
|
20250217,131900,194257600,30050,30050,30050,30050,1
|
|
20250217,131800,194227550,30050,30050,30050,30050,1
|
|
20250217,131700,194197500,30050,30050,30050,30050,0
|
|
20250217,131600,194197500,30050,30050,30050,30050,1
|
|
20250217,131500,194167450,30050,30050,30050,30050,1
|
|
20250217,131400,194137400,30050,30050,30050,30050,0
|
|
20250217,131300,194137400,30050,30050,30050,30050,1
|
|
20250217,131200,194107350,30050,30100,30100,30050,19
|
|
20250217,131100,193535500,30050,30050,30050,30050,2
|
|
20250217,131000,193475400,30050,30050,30050,30050,0
|
|
20250217,130900,193475400,30050,30050,30050,30050,1
|
|
20250217,130800,193445350,30050,30050,30050,30050,0
|
|
20250217,130700,193445350,30050,30050,30050,30050,7
|
|
20250217,130600,193235000,30050,30050,30050,30050,1
|
|
20250217,130500,193204950,30050,30150,30150,30050,25
|
|
20250217,130400,192452700,30050,30050,30050,30050,1
|
|
20250217,130300,192422650,30050,30050,30050,30050,0
|
|
20250217,130200,192422650,30050,30050,30050,30050,1
|
|
20250217,130100,192392600,30050,30050,30050,30050,0
|
|
20250217,130000,192392600,30050,30050,30050,30050,1
|
|
20250217,125900,192362550,30050,30150,30150,30050,45
|
|
20250217,125800,191008050,30100,30100,30100,30100,1
|
|
20250217,125700,190977950,30100,30100,30100,30100,0
|
|
20250217,125600,190977950,30100,30100,30100,30100,1
|
|
20250217,125500,190947850,30100,30100,30100,30100,1
|
|
20250217,125400,190917750,30100,30100,30100,30100,0
|
|
20250217,125300,190917750,30100,30100,30100,30100,1
|
|
20250217,125200,190887650,30100,30100,30100,30100,18
|
|
20250217,125100,190345850,30050,30050,30050,30050,2
|
|
20250217,125000,190285750,30050,30050,30050,30050,1
|
|
20250217,124900,190255700,30050,30050,30050,30050,1
|
|
20250217,124800,190225650,30050,30050,30050,30050,0
|
|
20250217,124700,190225650,30050,30050,30050,30050,1
|
|
20250217,124600,190195600,30050,30050,30050,30050,1
|
|
20250217,124500,190165550,30050,30050,30050,30050,9
|
|
20250217,124400,189895100,30000,30000,30000,30000,1
|
|
20250217,124300,189865100,30000,30000,30000,30000,0
|
|
20250217,124200,189865100,30000,30000,30000,30000,1
|
|
20250217,124100,189835100,30000,30050,30100,30000,68
|
|
20250217,124000,187791650,30000,30000,30000,30000,1
|
|
20250217,123900,187761650,30000,30000,30000,30000,0
|
|
20250217,123800,187761650,30000,30000,30000,30000,1
|
|
20250217,123700,187731650,30000,30000,30000,30000,0
|
|
20250217,123600,187731650,30000,30000,30000,30000,1
|
|
20250217,123500,187701650,30000,30000,30000,30000,1
|
|
20250217,123400,187671650,30000,30000,30000,30000,0
|
|
20250217,123300,187671650,30000,30000,30000,30000,1
|
|
20250217,123200,187641650,30000,30000,30000,30000,0
|
|
20250217,123100,187641650,30000,30000,30000,30000,1
|
|
20250217,123000,187611650,30000,30000,30000,30000,1
|
|
20250217,122900,187581650,30000,30050,30050,30000,132
|
|
20250217,122800,183618150,30050,30050,30050,30050,0
|
|
20250217,122700,183618150,30050,30050,30050,30050,1
|
|
20250217,122600,183588100,30050,30050,30050,30050,1
|
|
20250217,122500,183558050,30050,30050,30050,30050,0
|
|
20250217,122400,183558050,30050,30050,30050,30050,1
|
|
20250217,122300,183528000,30200,30200,30200,30200,10
|
|
20250217,122200,183226000,30050,30050,30050,30050,1
|
|
20250217,122100,183195950,30050,30050,30050,30050,3
|
|
20250217,122000,183105800,30050,30050,30050,30050,1
|
|
20250217,121900,183075750,30050,30050,30050,30050,0
|
|
20250217,121800,183075750,30050,30050,30050,30050,1
|
|
20250217,121700,183045700,30050,30050,30050,30050,0
|
|
20250217,121600,183045700,30050,30050,30050,30050,1
|
|
20250217,121500,183015650,30050,30050,30050,30050,1
|
|
20250217,121400,182985600,30050,30050,30050,30050,50
|
|
20250217,121300,181483100,30100,30100,30100,30100,101
|
|
20250217,121200,178443000,30100,30100,30100,30100,0
|
|
20250217,121100,178443000,30100,30100,30100,30100,1
|
|
20250217,121000,178412900,30200,30200,30200,30100,58
|
|
20250217,120900,176661400,30100,30100,30100,30100,1
|
|
20250217,120800,176631300,30100,30100,30100,30100,9
|
|
20250217,120700,176360400,30100,30100,30100,30100,1
|
|
20250217,120600,176330300,30100,30100,30100,30100,1
|
|
20250217,120500,176300200,30100,30100,30100,30100,0
|
|
20250217,120400,176300200,30100,30050,30100,30050,4
|
|
20250217,120300,176179850,30050,30050,30050,30050,1
|
|
20250217,120200,176149800,30050,30050,30050,30050,1
|
|
20250217,120100,176119750,30050,30050,30050,30050,0
|
|
20250217,120000,176119750,30050,30050,30050,30050,1
|
|
20250217,115900,176089700,30200,30200,30200,30200,6
|
|
20250217,115800,175908500,30050,30050,30050,30050,1
|
|
20250217,115700,175878450,30200,30200,30200,30200,10
|
|
20250217,115600,175576450,30200,30200,30200,30200,0
|
|
20250217,115500,175576450,30200,30200,30200,30200,0
|
|
20250217,115400,175576450,30200,30100,30200,30100,27
|
|
20250217,115300,174763150,30100,30050,30100,30050,5
|
|
20250217,115200,174612700,30050,30050,30050,30050,0
|
|
20250217,115100,174612700,30050,30100,30100,30050,204
|
|
20250217,115000,168472450,30100,30100,30100,30100,0
|
|
20250217,114900,168472450,30100,30100,30100,30100,4
|
|
20250217,114800,168352050,30100,30100,30100,30100,0
|
|
20250217,114700,168352050,30100,30200,30200,30100,22
|
|
20250217,114600,167688750,30200,30150,30200,30150,14
|
|
20250217,114500,167266300,30150,30150,30150,30150,0
|
|
20250217,114400,167266300,30150,30150,30150,30150,1
|
|
20250217,114300,167236150,30150,30150,30150,30150,9
|
|
20250217,114200,166964800,30150,30100,30150,30100,12
|
|
20250217,114100,166603100,30100,30100,30100,30100,0
|
|
20250217,114000,166603100,30100,30100,30200,30100,241
|
|
20250217,113900,159331050,30100,30100,30100,30100,0
|
|
20250217,113800,159331050,30100,30100,30100,30100,1
|
|
20250217,113700,159300950,30100,30100,30100,30100,0
|
|
20250217,113600,159300950,30100,30100,30100,30100,1
|
|
20250217,113500,159270850,30100,30150,30150,30100,54
|
|
20250217,113400,157642800,30150,30150,30150,30150,0
|
|
20250217,113300,157642800,30150,30150,30150,30150,5
|
|
20250217,113200,157492050,30150,30150,30150,30150,0
|
|
20250217,113100,157492050,30150,30150,30150,30150,0
|
|
20250217,113000,157492050,30150,30150,30150,30150,0
|
|
20250217,112900,157492050,30150,30150,30150,30150,0
|
|
20250217,112800,157492050,30150,30150,30150,30150,0
|
|
20250217,112700,157492050,30150,30150,30150,30150,0
|
|
20250217,112600,157492050,30150,30150,30150,30150,0
|
|
20250217,112500,157492050,30150,30150,30150,30150,0
|
|
20250217,112400,157492050,30150,30150,30150,30150,0
|
|
20250217,112300,157492050,30150,30150,30150,30150,0
|
|
20250217,112200,157492050,30150,30150,30150,30150,0
|
|
20250217,112100,157492050,30150,30150,30150,30150,0
|
|
20250217,112000,157492050,30150,30150,30150,30150,5
|
|
20250217,111900,157341300,30150,30150,30150,30150,0
|
|
20250217,111800,157341300,30150,30150,30150,30150,0
|
|
20250217,111700,157341300,30150,30150,30150,30150,0
|
|
20250217,111600,157341300,30150,30150,30150,30150,4
|
|
20250217,111500,157220700,30150,30150,30150,30150,3
|
|
20250217,111400,157130250,30150,30150,30150,30150,8
|
|
20250217,111300,156889050,30150,30150,30150,30100,6
|
|
20250217,111200,156708200,30150,30150,30150,30150,1
|
|
20250217,111100,156678050,30100,30100,30150,30100,11
|
|
20250217,111000,156346900,30100,30100,30100,30050,14
|
|
20250217,110900,155925550,30100,30100,30100,30050,94
|
|
20250217,110800,153099350,30050,30050,30100,30050,16
|
|
20250217,110700,152617850,30050,30050,30050,30050,1
|
|
20250217,110600,152587800,30050,30050,30050,30050,11
|
|
20250217,110500,152257250,30050,30050,30050,30050,1
|
|
20250217,110400,152227200,30050,30050,30050,30050,1
|
|
20250217,110300,152197150,30050,30050,30050,30050,5
|
|
20250217,110200,152046900,30050,30050,30050,30050,1
|
|
20250217,110100,152016850,30050,30050,30050,30050,0
|
|
20250217,110000,152016850,30050,30050,30050,30050,1
|
|
20250217,105900,151986800,30050,30050,30050,30050,0
|
|
20250217,105800,151986800,30050,30050,30050,30050,2
|
|
20250217,105700,151926700,30050,30050,30050,30050,0
|
|
20250217,105600,151926700,30050,30050,30050,30050,6
|
|
20250217,105500,151746400,30050,30050,30050,30050,2
|
|
20250217,105400,151686300,30100,30100,30100,30100,36
|
|
20250217,105300,150602700,30100,30100,30100,30100,1
|
|
20250217,105200,150572600,30100,30150,30150,30100,174
|
|
20250217,105100,145334400,30150,30150,30150,30150,17
|
|
20250217,105000,144821850,30150,30150,30150,30150,1
|
|
20250217,104900,144791700,30150,30150,30150,30150,8
|
|
20250217,104800,144550500,30150,30150,30150,30150,85
|
|
20250217,104700,141987750,30200,30200,30200,30200,88
|
|
20250217,104600,139330150,30200,30200,30200,30200,0
|
|
20250217,104500,139330150,30200,30200,30200,30200,1
|
|
20250217,104400,139299950,30200,30200,30200,30200,1
|
|
20250217,104300,139269750,30200,30200,30200,30200,2
|
|
20250217,104200,139209350,30200,30200,30200,30200,2
|
|
20250217,104100,139148950,30200,30200,30200,30150,75
|
|
20250217,104000,136884000,30150,30150,30150,30150,5
|
|
20250217,103900,136733250,30150,30150,30150,30150,5
|
|
20250217,103800,136582500,30150,30150,30150,30150,1
|
|
20250217,103700,136552350,30150,30150,30150,30150,1
|
|
20250217,103600,136522200,30200,30200,30200,30200,19
|
|
20250217,103500,135948400,30150,30150,30150,30150,6
|
|
20250217,103400,135767500,30150,30150,30150,30150,1
|
|
20250217,103300,135737350,30150,30150,30150,30150,1
|
|
20250217,103200,135707200,30150,30150,30150,30150,2
|
|
20250217,103100,135646900,30150,30150,30150,30150,11
|
|
20250217,103000,135315250,30250,30150,30250,30150,5
|
|
20250217,102900,135164300,30200,30150,30200,30150,7
|
|
20250217,102800,134952950,30150,30150,30150,30150,14
|
|
20250217,102700,134530850,30150,30150,30150,30150,5
|
|
20250217,102600,134380100,30150,30150,30150,30150,0
|
|
20250217,102500,134380100,30150,30150,30150,30150,5
|
|
20250217,102400,134229350,30150,30150,30150,30150,0
|
|
20250217,102300,134229350,30150,30150,30150,30150,3
|
|
20250217,102200,134138900,30150,30150,30150,30150,213
|
|
20250217,102100,127716950,30150,30150,30150,30150,11
|
|
20250217,102000,127385300,30150,30150,30150,30150,3
|
|
20250217,101900,127294850,30150,30200,30200,30150,11
|
|
20250217,101800,126962700,30250,30250,30250,30250,64
|
|
20250217,101700,125026700,30250,30150,30250,30150,35
|
|
20250217,101600,123969650,30150,30200,30200,30150,24
|
|
20250217,101500,123245250,30200,30200,30200,30200,0
|
|
20250217,101400,123245250,30200,30300,30300,30200,3
|
|
20250217,101300,123154550,30250,30250,30250,30250,4
|
|
20250217,101200,123033550,30250,30250,30250,30250,138
|
|
20250217,101100,118859050,30450,30150,30500,30150,150
|
|
20250217,101000,114303050,30150,30150,30250,30150,201
|
|
20250217,100900,108224900,30400,30400,30400,30400,8
|
|
20250217,100800,107981700,30400,30350,30450,30350,869
|
|
20250217,100700,81537850,30150,30350,30400,30150,102
|
|
20250217,100600,78438000,30350,30250,30350,30250,100
|
|
20250217,100500,75404650,30100,30100,30100,30100,175
|
|
20250217,100400,70137150,30100,30100,30100,30100,50
|
|
20250217,100300,68632150,30150,30400,30400,30150,5
|
|
20250217,100200,68481150,30400,30400,30400,30400,4
|
|
20250217,100100,68359550,30450,30150,30450,30150,216
|
|
20250217,100000,61783700,30150,29950,30450,29950,272
|
|
20250217,095900,53554750,29950,29950,29950,29950,19
|
|
20250217,095800,52985700,30100,29850,30100,29850,212
|
|
20250217,095700,46606100,30100,30000,30100,30000,200
|
|
20250217,095600,40590150,30050,29800,30050,29800,49
|
|
20250217,095500,39120400,30000,29900,30000,29800,223
|
|
20250217,095400,32439000,29800,29800,29800,29800,1
|
|
20250217,095300,32409200,29800,29800,29800,29800,0
|
|
20250217,095200,32409200,29800,29800,29900,29800,336
|
|
20250217,095100,22367650,29800,29800,29800,29800,1
|
|
20250217,095000,22337850,29750,29750,29750,29750,23
|
|
20250217,094900,21653600,29800,29800,29800,29800,0
|
|
20250217,094800,21653600,29800,29800,29800,29800,0
|
|
20250217,094700,21653600,29800,29700,29800,29700,13
|
|
20250217,094600,21266550,29700,29700,29700,29700,34
|
|
20250217,094500,20256750,29700,29700,29700,29700,6
|
|
20250217,094400,20078550,29600,29600,29600,29600,0
|
|
20250217,094300,20078550,29600,29600,29600,29600,2
|
|
20250217,094200,20019350,29650,29650,29650,29650,30
|
|
20250217,094100,19129850,29650,29650,29650,29650,4
|
|
20250217,094000,19011250,29700,29700,29700,29700,0
|
|
20250217,093900,19011250,29700,29600,29700,29600,6
|
|
20250217,093800,18833450,29600,29600,29600,29600,7
|
|
20250217,093700,18626250,29600,29600,29600,29600,20
|
|
20250217,093600,18034250,29550,29550,29550,29550,42
|
|
20250217,093500,16793150,29600,29600,29600,29600,2
|
|
20250217,093400,16733950,29550,29550,29550,29550,163
|
|
20250217,093300,11917300,29600,29600,29600,29600,3
|
|
20250217,093200,11828500,29600,29600,29600,29600,20
|
|
20250217,093100,11236500,29650,29650,29650,29650,0
|
|
20250217,093000,11236500,29650,29650,29650,29650,1
|
|
20250217,092900,11206850,29550,29550,29550,29550,4
|
|
20250217,092800,11088650,29550,29550,29550,29550,70
|
|
20250217,092700,9020150,29550,29550,29550,29550,3
|
|
20250217,092600,8931500,29550,29550,29550,29550,23
|
|
20250217,092500,8251850,29550,29550,29550,29550,2
|
|
20250217,092400,8192750,29550,29550,29550,29550,1
|
|
20250217,092300,8163200,29500,29600,29600,29500,18
|
|
20250217,092200,7631800,29700,29700,29700,29700,10
|
|
20250217,092100,7334800,29550,29700,29700,29550,26
|
|
20250217,092000,6565750,29500,29500,29500,29500,1
|
|
20250217,091900,6536250,29500,29500,29500,29500,0
|
|
20250217,091800,6536250,29500,29500,29500,29500,1
|
|
20250217,091700,6506750,29500,29500,29500,29500,0
|
|
20250217,091600,6506750,29500,29500,29500,29500,3
|
|
20250217,091500,6418250,29550,29500,29550,29500,12
|
|
20250217,091400,6064200,29500,29500,29500,29500,1
|
|
20250217,091300,6034700,29500,29500,29500,29500,4
|
|
20250217,091200,5916700,29700,29500,29700,29500,2
|
|
20250217,091100,5857500,29500,29450,29500,29450,31
|
|
20250217,091000,4943900,29450,29450,29450,29450,1
|
|
20250217,090900,4914450,29450,29650,29650,29450,125
|
|
20250217,090800,1215350,29650,29650,29650,29650,0
|
|
20250217,090700,1215350,29650,29650,29650,29650,2
|
|
20250217,090600,1156050,29650,29650,29650,29650,0
|
|
20250217,090500,1156050,29650,29650,29650,29650,3
|
|
20250217,090400,1067100,29650,29650,29650,29650,1
|
|
20250217,090300,1037450,29650,29700,29700,29650,8
|
|
20250217,090200,800100,29600,29600,29600,29600,0
|
|
20250217,090100,800100,29600,29600,29600,29600,2
|
|
20250217,090000,740900,29900,29600,29900,29600,25
|