770 lines
36 KiB
CSV
770 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,214700,464604040,9200,9200,9200,9200,777
|
|
20250217,214600,464604040,9200,9200,9200,9200,0
|
|
20250217,214500,464604040,9200,9200,9200,9200,0
|
|
20250217,214400,464604040,9200,9200,9200,9200,0
|
|
20250217,214300,464604040,9200,9200,9200,9200,0
|
|
20250217,214200,464604040,9200,9200,9200,9200,0
|
|
20250217,214100,464604040,9200,9200,9200,9200,0
|
|
20250217,214000,464604040,9200,9200,9200,9200,0
|
|
20250217,213900,464604040,9200,9200,9200,9200,0
|
|
20250217,213800,464604040,9200,9200,9200,9200,0
|
|
20250217,213700,464604040,9200,9200,9200,9200,0
|
|
20250217,213600,464604040,9200,9200,9200,9200,0
|
|
20250217,213500,464604040,9200,9200,9200,9200,0
|
|
20250217,213400,464604040,9200,9200,9200,9200,0
|
|
20250217,213300,464604040,9200,9200,9200,9200,0
|
|
20250217,213200,464604040,9200,9200,9200,9200,0
|
|
20250217,213100,464604040,9200,9200,9200,9200,0
|
|
20250217,213000,464604040,9200,9200,9200,9200,0
|
|
20250217,212900,464604040,9200,9200,9200,9200,0
|
|
20250217,212800,464604040,9200,9200,9200,9200,0
|
|
20250217,212700,464604040,9200,9200,9200,9200,0
|
|
20250217,212600,464604040,9200,9200,9200,9200,0
|
|
20250217,212500,464604040,9200,9200,9200,9200,0
|
|
20250217,212400,464604040,9200,9200,9200,9200,0
|
|
20250217,212300,464604040,9200,9200,9200,9200,0
|
|
20250217,212200,464604040,9200,9200,9200,9200,0
|
|
20250217,212100,464604040,9200,9200,9200,9200,0
|
|
20250217,212000,464604040,9200,9200,9200,9200,0
|
|
20250217,211900,464604040,9200,9200,9200,9200,0
|
|
20250217,211800,464604040,9200,9200,9200,9200,0
|
|
20250217,211700,464604040,9200,9200,9200,9200,777
|
|
20250217,211600,464604040,9200,9200,9200,9200,0
|
|
20250217,211500,464604040,9200,9200,9200,9200,0
|
|
20250217,211400,464604040,9200,9200,9200,9200,0
|
|
20250217,211300,464604040,9200,9200,9200,9200,0
|
|
20250217,211200,464604040,9200,9200,9200,9200,0
|
|
20250217,211100,464604040,9200,9200,9200,9200,0
|
|
20250217,211000,464604040,9200,9200,9200,9200,0
|
|
20250217,210900,464604040,9200,9200,9200,9200,0
|
|
20250217,210800,464604040,9200,9200,9200,9200,0
|
|
20250217,210700,464604040,9200,9200,9200,9200,0
|
|
20250217,210600,464604040,9200,9200,9200,9200,0
|
|
20250217,210500,464604040,9200,9200,9200,9200,0
|
|
20250217,210400,464604040,9200,9200,9200,9200,0
|
|
20250217,210300,464604040,9200,9200,9200,9200,0
|
|
20250217,210200,464604040,9200,9200,9200,9200,0
|
|
20250217,210100,464604040,9200,9200,9200,9200,0
|
|
20250217,210000,464604040,9200,9200,9200,9200,0
|
|
20250217,205900,464604040,9200,9200,9200,9200,0
|
|
20250217,205800,464604040,9200,9200,9200,9200,0
|
|
20250217,205700,464604040,9200,9200,9200,9200,0
|
|
20250217,205600,464604040,9200,9200,9200,9200,0
|
|
20250217,205500,464604040,9200,9200,9200,9200,0
|
|
20250217,205400,464604040,9200,9200,9200,9200,0
|
|
20250217,205300,464604040,9200,9200,9200,9200,0
|
|
20250217,205200,464604040,9200,9200,9200,9200,0
|
|
20250217,205100,464604040,9200,9200,9200,9200,0
|
|
20250217,205000,464604040,9200,9200,9200,9200,0
|
|
20250217,204900,464604040,9200,9200,9200,9200,0
|
|
20250217,204800,464604040,9200,9200,9200,9200,0
|
|
20250217,204700,464604040,9200,9200,9200,9200,777
|
|
20250217,204600,464604040,9200,9200,9200,9200,0
|
|
20250217,204500,464604040,9200,9200,9200,9200,0
|
|
20250217,204400,464604040,9200,9200,9200,9200,0
|
|
20250217,204300,464604040,9200,9200,9200,9200,0
|
|
20250217,204200,464604040,9200,9200,9200,9200,0
|
|
20250217,204100,464604040,9200,9200,9200,9200,0
|
|
20250217,204000,464604040,9200,9200,9200,9200,0
|
|
20250217,203900,464604040,9200,9200,9200,9200,0
|
|
20250217,203800,464604040,9200,9200,9200,9200,0
|
|
20250217,203700,464604040,9200,9200,9200,9200,0
|
|
20250217,203600,464604040,9200,9200,9200,9200,0
|
|
20250217,203500,464604040,9200,9200,9200,9200,0
|
|
20250217,203400,464604040,9200,9200,9200,9200,0
|
|
20250217,203300,464604040,9200,9200,9200,9200,0
|
|
20250217,203200,464604040,9200,9200,9200,9200,0
|
|
20250217,203100,464604040,9200,9200,9200,9200,0
|
|
20250217,203000,464604040,9200,9200,9200,9200,0
|
|
20250217,202900,464604040,9200,9200,9200,9200,0
|
|
20250217,202800,464604040,9200,9200,9200,9200,0
|
|
20250217,202700,464604040,9200,9200,9200,9200,0
|
|
20250217,202600,464604040,9200,9200,9200,9200,0
|
|
20250217,202500,464604040,9200,9200,9200,9200,0
|
|
20250217,202400,464604040,9200,9200,9200,9200,0
|
|
20250217,202300,464604040,9200,9200,9200,9200,0
|
|
20250217,202200,464604040,9200,9200,9200,9200,0
|
|
20250217,202100,464604040,9200,9200,9200,9200,0
|
|
20250217,202000,464604040,9200,9200,9200,9200,0
|
|
20250217,201900,464604040,9200,9200,9200,9200,0
|
|
20250217,201800,464604040,9200,9200,9200,9200,0
|
|
20250217,201700,464604040,9200,9200,9200,9200,777
|
|
20250217,201600,464604040,9200,9200,9200,9200,0
|
|
20250217,201500,464604040,9200,9200,9200,9200,0
|
|
20250217,201400,464604040,9200,9200,9200,9200,0
|
|
20250217,201300,464604040,9200,9200,9200,9200,0
|
|
20250217,201200,464604040,9200,9200,9200,9200,0
|
|
20250217,201100,464604040,9200,9200,9200,9200,0
|
|
20250217,201000,464604040,9200,9200,9200,9200,0
|
|
20250217,200900,464604040,9200,9200,9200,9200,0
|
|
20250217,200800,464604040,9200,9200,9200,9200,0
|
|
20250217,200700,464604040,9200,9200,9200,9200,0
|
|
20250217,200600,464604040,9200,9200,9200,9200,0
|
|
20250217,200500,464604040,9200,9200,9200,9200,0
|
|
20250217,200400,464604040,9200,9200,9200,9200,0
|
|
20250217,200300,464604040,9200,9200,9200,9200,0
|
|
20250217,200200,464604040,9200,9200,9200,9200,0
|
|
20250217,200100,464604040,9200,9200,9200,9200,0
|
|
20250217,200000,464604040,9200,9200,9200,9200,0
|
|
20250217,195900,464604040,9200,9200,9200,9200,0
|
|
20250217,195800,464604040,9200,9200,9200,9200,0
|
|
20250217,195700,464604040,9200,9200,9200,9200,0
|
|
20250217,195600,464604040,9200,9200,9200,9200,0
|
|
20250217,195500,464604040,9200,9200,9200,9200,0
|
|
20250217,195400,464604040,9200,9200,9200,9200,0
|
|
20250217,195300,464604040,9200,9200,9200,9200,0
|
|
20250217,195200,464604040,9200,9200,9200,9200,0
|
|
20250217,195100,464604040,9200,9200,9200,9200,0
|
|
20250217,195000,464604040,9200,9200,9200,9200,0
|
|
20250217,194900,464604040,9200,9200,9200,9200,0
|
|
20250217,194800,464604040,9200,9200,9200,9200,0
|
|
20250217,194700,464604040,9200,9200,9200,9200,777
|
|
20250217,194600,464604040,9200,9200,9200,9200,0
|
|
20250217,194500,464604040,9200,9200,9200,9200,0
|
|
20250217,194400,464604040,9200,9200,9200,9200,0
|
|
20250217,194300,464604040,9200,9200,9200,9200,0
|
|
20250217,194200,464604040,9200,9200,9200,9200,0
|
|
20250217,194100,464604040,9200,9200,9200,9200,0
|
|
20250217,194000,464604040,9200,9200,9200,9200,0
|
|
20250217,193900,464604040,9200,9200,9200,9200,0
|
|
20250217,193800,464604040,9200,9200,9200,9200,0
|
|
20250217,193700,464604040,9200,9200,9200,9200,0
|
|
20250217,193600,464604040,9200,9200,9200,9200,0
|
|
20250217,193500,464604040,9200,9200,9200,9200,0
|
|
20250217,193400,464604040,9200,9200,9200,9200,0
|
|
20250217,193300,464604040,9200,9200,9200,9200,0
|
|
20250217,193200,464604040,9200,9200,9200,9200,0
|
|
20250217,193100,464604040,9200,9200,9200,9200,0
|
|
20250217,193000,464604040,9200,9200,9200,9200,0
|
|
20250217,192900,464604040,9200,9200,9200,9200,0
|
|
20250217,192800,464604040,9200,9200,9200,9200,0
|
|
20250217,192700,464604040,9200,9200,9200,9200,0
|
|
20250217,192600,464604040,9200,9200,9200,9200,0
|
|
20250217,192500,464604040,9200,9200,9200,9200,0
|
|
20250217,192400,464604040,9200,9200,9200,9200,0
|
|
20250217,192300,464604040,9200,9200,9200,9200,0
|
|
20250217,192200,464604040,9200,9200,9200,9200,0
|
|
20250217,192100,464604040,9200,9200,9200,9200,0
|
|
20250217,192000,464604040,9200,9200,9200,9200,0
|
|
20250217,191900,464604040,9200,9200,9200,9200,0
|
|
20250217,191800,464604040,9200,9200,9200,9200,0
|
|
20250217,191700,464604040,9200,9200,9200,9200,777
|
|
20250217,191600,464604040,9200,9200,9200,9200,0
|
|
20250217,191500,464604040,9200,9200,9200,9200,0
|
|
20250217,191400,464604040,9200,9200,9200,9200,0
|
|
20250217,191300,464604040,9200,9200,9200,9200,0
|
|
20250217,191200,464604040,9200,9200,9200,9200,0
|
|
20250217,191100,464604040,9200,9200,9200,9200,0
|
|
20250217,191000,464604040,9200,9200,9200,9200,0
|
|
20250217,190900,464604040,9200,9200,9200,9200,0
|
|
20250217,190800,464604040,9200,9200,9200,9200,0
|
|
20250217,190700,464604040,9200,9200,9200,9200,0
|
|
20250217,190600,464604040,9200,9200,9200,9200,0
|
|
20250217,190500,464604040,9200,9200,9200,9200,0
|
|
20250217,190400,464604040,9200,9200,9200,9200,0
|
|
20250217,190300,464604040,9200,9200,9200,9200,0
|
|
20250217,190200,464604040,9200,9200,9200,9200,0
|
|
20250217,190100,464604040,9200,9200,9200,9200,0
|
|
20250217,190000,464604040,9200,9200,9200,9200,0
|
|
20250217,185900,464604040,9200,9200,9200,9200,0
|
|
20250217,185800,464604040,9200,9200,9200,9200,0
|
|
20250217,185700,464604040,9200,9200,9200,9200,0
|
|
20250217,185600,464604040,9200,9200,9200,9200,0
|
|
20250217,185500,464604040,9200,9200,9200,9200,0
|
|
20250217,185400,464604040,9200,9200,9200,9200,0
|
|
20250217,185300,464604040,9200,9200,9200,9200,0
|
|
20250217,185200,464604040,9200,9200,9200,9200,0
|
|
20250217,185100,464604040,9200,9200,9200,9200,0
|
|
20250217,185000,464604040,9200,9200,9200,9200,0
|
|
20250217,184900,464604040,9200,9200,9200,9200,0
|
|
20250217,184800,464604040,9200,9200,9200,9200,0
|
|
20250217,184700,464604040,9200,9200,9200,9200,777
|
|
20250217,184600,464604040,9200,9200,9200,9200,0
|
|
20250217,184500,464604040,9200,9200,9200,9200,0
|
|
20250217,184400,464604040,9200,9200,9200,9200,0
|
|
20250217,184300,464604040,9200,9200,9200,9200,0
|
|
20250217,184200,464604040,9200,9200,9200,9200,0
|
|
20250217,184100,464604040,9200,9200,9200,9200,0
|
|
20250217,184000,464604040,9200,9200,9200,9200,0
|
|
20250217,183900,464604040,9200,9200,9200,9200,0
|
|
20250217,183800,464604040,9200,9200,9200,9200,0
|
|
20250217,183700,464604040,9200,9200,9200,9200,0
|
|
20250217,183600,464604040,9200,9200,9200,9200,0
|
|
20250217,183500,464604040,9200,9200,9200,9200,0
|
|
20250217,183400,464604040,9200,9200,9200,9200,0
|
|
20250217,183300,464604040,9200,9200,9200,9200,0
|
|
20250217,183200,464604040,9200,9200,9200,9200,0
|
|
20250217,183100,464604040,9200,9200,9200,9200,0
|
|
20250217,183000,464604040,9200,9200,9200,9200,0
|
|
20250217,182900,464604040,9200,9200,9200,9200,0
|
|
20250217,182800,464604040,9200,9200,9200,9200,0
|
|
20250217,182700,464604040,9200,9200,9200,9200,0
|
|
20250217,182600,464604040,9200,9200,9200,9200,0
|
|
20250217,182500,464604040,9200,9200,9200,9200,0
|
|
20250217,182400,464604040,9200,9200,9200,9200,0
|
|
20250217,182300,464604040,9200,9200,9200,9200,0
|
|
20250217,182200,464604040,9200,9200,9200,9200,0
|
|
20250217,182100,464604040,9200,9200,9200,9200,0
|
|
20250217,182000,464604040,9200,9200,9200,9200,0
|
|
20250217,181900,464604040,9200,9200,9200,9200,0
|
|
20250217,181800,464604040,9200,9200,9200,9200,0
|
|
20250217,181700,464604040,9200,9200,9200,9200,777
|
|
20250217,181600,464604040,9200,9200,9200,9200,0
|
|
20250217,181500,464604040,9200,9200,9200,9200,0
|
|
20250217,181400,464604040,9200,9200,9200,9200,0
|
|
20250217,181300,464604040,9200,9200,9200,9200,0
|
|
20250217,181200,464604040,9200,9200,9200,9200,0
|
|
20250217,181100,464604040,9200,9200,9200,9200,0
|
|
20250217,181000,464604040,9200,9200,9200,9200,0
|
|
20250217,180900,464604040,9200,9200,9200,9200,0
|
|
20250217,180800,464604040,9200,9200,9200,9200,0
|
|
20250217,180700,464604040,9200,9200,9200,9200,0
|
|
20250217,180600,464604040,9200,9200,9200,9200,0
|
|
20250217,180500,464604040,9200,9200,9200,9200,0
|
|
20250217,180400,464604040,9200,9200,9200,9200,0
|
|
20250217,180300,464604040,9200,9200,9200,9200,0
|
|
20250217,180200,464604040,9200,9200,9200,9200,0
|
|
20250217,180100,464604040,9200,9200,9200,9200,0
|
|
20250217,180000,464604040,9200,9200,9200,9200,0
|
|
20250217,175900,464604040,9200,9200,9200,9200,0
|
|
20250217,175800,464604040,9200,9200,9200,9200,0
|
|
20250217,175700,464604040,9200,9200,9200,9200,0
|
|
20250217,175600,464604040,9200,9200,9200,9200,0
|
|
20250217,175500,464604040,9200,9200,9200,9200,0
|
|
20250217,175400,464604040,9200,9200,9200,9200,0
|
|
20250217,175300,464604040,9200,9200,9200,9200,0
|
|
20250217,175200,464604040,9200,9200,9200,9200,0
|
|
20250217,175100,464604040,9200,9200,9200,9200,0
|
|
20250217,175000,464604040,9200,9200,9200,9200,0
|
|
20250217,174900,464604040,9200,9200,9200,9200,0
|
|
20250217,174800,464604040,9200,9200,9200,9200,0
|
|
20250217,174700,464604040,9200,9200,9200,9200,777
|
|
20250217,174600,464604040,9200,9200,9200,9200,0
|
|
20250217,174500,464604040,9200,9200,9200,9200,0
|
|
20250217,174400,464604040,9200,9200,9200,9200,0
|
|
20250217,174300,464604040,9200,9200,9200,9200,0
|
|
20250217,174200,464604040,9200,9200,9200,9200,0
|
|
20250217,174100,464604040,9200,9200,9200,9200,0
|
|
20250217,174000,464604040,9200,9200,9200,9200,0
|
|
20250217,173900,464604040,9200,9200,9200,9200,0
|
|
20250217,173800,464604040,9200,9200,9200,9200,0
|
|
20250217,173700,464604040,9200,9200,9200,9200,0
|
|
20250217,173600,464604040,9200,9200,9200,9200,0
|
|
20250217,173500,464604040,9200,9200,9200,9200,0
|
|
20250217,173400,464604040,9200,9200,9200,9200,0
|
|
20250217,173300,464604040,9200,9200,9200,9200,0
|
|
20250217,173200,464604040,9200,9200,9200,9200,0
|
|
20250217,173100,464604040,9200,9200,9200,9200,0
|
|
20250217,173000,464604040,9200,9200,9200,9200,0
|
|
20250217,172900,464604040,9200,9200,9200,9200,0
|
|
20250217,172800,464604040,9200,9200,9200,9200,0
|
|
20250217,172700,464604040,9200,9200,9200,9200,0
|
|
20250217,172600,464604040,9200,9200,9200,9200,0
|
|
20250217,172500,464604040,9200,9200,9200,9200,0
|
|
20250217,172400,464604040,9200,9200,9200,9200,0
|
|
20250217,172300,464604040,9200,9200,9200,9200,0
|
|
20250217,172200,464604040,9200,9200,9200,9200,0
|
|
20250217,172100,464604040,9200,9200,9200,9200,0
|
|
20250217,172000,464604040,9200,9200,9200,9200,0
|
|
20250217,171900,464604040,9200,9200,9200,9200,0
|
|
20250217,171800,464604040,9200,9200,9200,9200,0
|
|
20250217,171700,464604040,9200,9200,9200,9200,777
|
|
20250217,171600,464604040,9200,9200,9200,9200,0
|
|
20250217,171500,464604040,9200,9200,9200,9200,0
|
|
20250217,171400,464604040,9200,9200,9200,9200,0
|
|
20250217,171300,464604040,9200,9200,9200,9200,0
|
|
20250217,171200,464604040,9200,9200,9200,9200,0
|
|
20250217,171100,464604040,9200,9200,9200,9200,0
|
|
20250217,171000,464604040,9200,9200,9200,9200,0
|
|
20250217,170900,464604040,9200,9200,9200,9200,0
|
|
20250217,170800,464604040,9200,9200,9200,9200,0
|
|
20250217,170700,464604040,9200,9200,9200,9200,0
|
|
20250217,170600,464604040,9200,9200,9200,9200,0
|
|
20250217,170500,464604040,9200,9200,9200,9200,0
|
|
20250217,170400,464604040,9200,9200,9200,9200,0
|
|
20250217,170300,464604040,9200,9200,9200,9200,0
|
|
20250217,170200,464604040,9200,9200,9200,9200,0
|
|
20250217,170100,464604040,9200,9200,9200,9200,0
|
|
20250217,170000,464604040,9200,9200,9200,9200,0
|
|
20250217,165900,464604040,9200,9200,9200,9200,0
|
|
20250217,165800,464604040,9200,9200,9200,9200,0
|
|
20250217,165700,464604040,9200,9200,9200,9200,0
|
|
20250217,165600,464604040,9200,9200,9200,9200,0
|
|
20250217,165500,464604040,9200,9200,9200,9200,0
|
|
20250217,165400,464604040,9200,9200,9200,9200,0
|
|
20250217,165300,464604040,9200,9200,9200,9200,0
|
|
20250217,165200,464604040,9200,9200,9200,9200,0
|
|
20250217,165100,464604040,9200,9200,9200,9200,0
|
|
20250217,165000,464604040,9200,9200,9200,9200,0
|
|
20250217,164900,464604040,9200,9200,9200,9200,0
|
|
20250217,164800,464604040,9200,9200,9200,9200,0
|
|
20250217,164700,464604040,9200,9200,9200,9200,777
|
|
20250217,164600,464604040,9200,9200,9200,9200,0
|
|
20250217,164500,464604040,9200,9200,9200,9200,0
|
|
20250217,164400,464604040,9200,9200,9200,9200,0
|
|
20250217,164300,464604040,9200,9200,9200,9200,0
|
|
20250217,164200,464604040,9200,9200,9200,9200,0
|
|
20250217,164100,464604040,9200,9200,9200,9200,0
|
|
20250217,164000,464604040,9200,9200,9200,9200,0
|
|
20250217,163900,464604040,9200,9200,9200,9200,0
|
|
20250217,163800,464604040,9200,9200,9200,9200,0
|
|
20250217,163700,464604040,9200,9200,9200,9200,0
|
|
20250217,163600,464604040,9200,9200,9200,9200,0
|
|
20250217,163500,464604040,9200,9200,9200,9200,0
|
|
20250217,163400,464604040,9200,9200,9200,9200,0
|
|
20250217,163300,464604040,9200,9200,9200,9200,0
|
|
20250217,163200,464604040,9200,9200,9200,9200,0
|
|
20250217,163100,464604040,9200,9200,9200,9200,0
|
|
20250217,163000,464604040,9200,9200,9200,9200,0
|
|
20250217,162900,464604040,9200,9200,9200,9200,0
|
|
20250217,162800,464604040,9200,9200,9200,9200,0
|
|
20250217,162700,464604040,9200,9200,9200,9200,0
|
|
20250217,162600,464604040,9200,9200,9200,9200,0
|
|
20250217,162500,464604040,9200,9200,9200,9200,0
|
|
20250217,162400,464604040,9200,9200,9200,9200,0
|
|
20250217,162300,464604040,9200,9200,9200,9200,0
|
|
20250217,162200,464604040,9200,9200,9200,9200,0
|
|
20250217,162100,464604040,9200,9200,9200,9200,0
|
|
20250217,162000,464604040,9200,9200,9200,9200,0
|
|
20250217,161900,464604040,9200,9200,9200,9200,0
|
|
20250217,161800,464604040,9200,9200,9200,9200,0
|
|
20250217,161700,464604040,9200,9200,9200,9200,777
|
|
20250217,161600,464604040,9200,9200,9200,9200,0
|
|
20250217,161500,464604040,9200,9200,9200,9200,0
|
|
20250217,161400,464604040,9200,9200,9200,9200,0
|
|
20250217,161300,464604040,9200,9200,9200,9200,0
|
|
20250217,161200,464604040,9200,9200,9200,9200,0
|
|
20250217,161100,464604040,9200,9200,9200,9200,0
|
|
20250217,161000,464604040,9200,9200,9200,9200,0
|
|
20250217,160900,464604040,9200,9200,9200,9200,0
|
|
20250217,160800,464604040,9200,9200,9200,9200,0
|
|
20250217,160700,464604040,9200,9200,9200,9200,0
|
|
20250217,160600,464604040,9200,9200,9200,9200,0
|
|
20250217,160500,464604040,9200,9200,9200,9200,0
|
|
20250217,160400,464604040,9200,9200,9200,9200,0
|
|
20250217,160300,464604040,9200,9200,9200,9200,0
|
|
20250217,160200,464604040,9200,9200,9200,9200,0
|
|
20250217,160100,464604040,9200,9200,9200,9200,0
|
|
20250217,160000,464604040,9200,9200,9200,9200,0
|
|
20250217,155900,464604040,9200,9200,9200,9200,0
|
|
20250217,155800,464604040,9200,9200,9200,9200,0
|
|
20250217,155700,464604040,9200,9200,9200,9200,0
|
|
20250217,155600,464604040,9200,9200,9200,9200,0
|
|
20250217,155500,464604040,9200,9200,9200,9200,0
|
|
20250217,155400,464604040,9200,9200,9200,9200,0
|
|
20250217,155300,464604040,9200,9200,9200,9200,0
|
|
20250217,155200,464604040,9200,9200,9200,9200,0
|
|
20250217,155100,464604040,9200,9200,9200,9200,0
|
|
20250217,155000,464604040,9200,9200,9200,9200,0
|
|
20250217,154900,464604040,9200,9200,9200,9200,0
|
|
20250217,154800,464604040,9200,9200,9200,9200,0
|
|
20250217,154700,464604040,9200,9200,9200,9200,777
|
|
20250217,154600,464604040,9200,9200,9200,9200,0
|
|
20250217,154500,464604040,9200,9200,9200,9200,0
|
|
20250217,154400,464604040,9200,9200,9200,9200,0
|
|
20250217,154300,464604040,9200,9200,9200,9200,0
|
|
20250217,154200,464604040,9200,9200,9200,9200,0
|
|
20250217,154100,464604040,9200,9200,9200,9200,0
|
|
20250217,154000,464604040,9200,9200,9200,9200,0
|
|
20250217,153900,464604040,9200,9200,9200,9200,0
|
|
20250217,153800,464604040,9200,9200,9200,9200,0
|
|
20250217,153700,464604040,9200,9200,9200,9200,0
|
|
20250217,153600,464604040,9200,9200,9200,9200,0
|
|
20250217,153500,464604040,9200,9200,9200,9200,0
|
|
20250217,153400,464604040,9200,9200,9200,9200,0
|
|
20250217,153300,464604040,9200,9200,9200,9200,0
|
|
20250217,153200,464604040,9200,9200,9200,9200,0
|
|
20250217,153100,464604040,9200,9200,9200,9200,0
|
|
20250217,153000,464604040,9200,9200,9200,9200,777
|
|
20250217,152900,457455640,9210,9210,9210,9210,0
|
|
20250217,152800,457455640,9210,9210,9210,9210,0
|
|
20250217,152700,457455640,9210,9210,9210,9210,0
|
|
20250217,152600,457455640,9210,9210,9210,9210,0
|
|
20250217,152500,457455640,9210,9210,9210,9210,0
|
|
20250217,152400,457455640,9210,9210,9210,9210,0
|
|
20250217,152300,457455640,9210,9210,9210,9210,0
|
|
20250217,152200,457455640,9210,9210,9210,9210,0
|
|
20250217,152100,457455640,9210,9210,9210,9210,0
|
|
20250217,152000,457455640,9210,9210,9210,9210,0
|
|
20250217,151900,457455640,9210,9220,9220,9210,54
|
|
20250217,151800,456958040,9220,9220,9220,9220,207
|
|
20250217,151700,455049500,9220,9200,9220,9200,395
|
|
20250217,151600,451409600,9220,9200,9220,9200,606
|
|
20250217,151500,445834280,9200,9200,9200,9200,1
|
|
20250217,151400,445825080,9200,9200,9200,9200,30
|
|
20250217,151300,445549080,9200,9220,9220,9200,122
|
|
20250217,151200,444426030,9220,9220,9220,9220,0
|
|
20250217,151100,444426030,9220,9220,9220,9220,0
|
|
20250217,151000,444426030,9220,9220,9220,9220,25
|
|
20250217,150900,444195530,9200,9200,9200,9200,0
|
|
20250217,150800,444195530,9200,9200,9200,9200,2
|
|
20250217,150700,444177130,9200,9210,9210,9200,21
|
|
20250217,150600,443983730,9200,9200,9200,9200,200
|
|
20250217,150500,442143730,9220,9220,9220,9220,1
|
|
20250217,150400,442134510,9200,9200,9200,9200,0
|
|
20250217,150300,442134510,9200,9200,9200,9200,0
|
|
20250217,150200,442134510,9200,9200,9200,9200,0
|
|
20250217,150100,442134510,9200,9200,9200,9200,0
|
|
20250217,150000,442134510,9200,9200,9200,9200,133
|
|
20250217,145900,440910910,9200,9200,9200,9200,500
|
|
20250217,145800,436310910,9220,9220,9220,9220,0
|
|
20250217,145700,436310910,9220,9220,9220,9220,16
|
|
20250217,145600,436163390,9210,9210,9210,9210,0
|
|
20250217,145500,436163390,9210,9210,9210,9210,22
|
|
20250217,145400,435960770,9210,9220,9220,9210,29
|
|
20250217,145300,435693670,9220,9220,9220,9220,0
|
|
20250217,145200,435693670,9220,9220,9220,9220,1
|
|
20250217,145100,435684450,9230,9230,9230,9230,1
|
|
20250217,145000,435675220,9230,9230,9230,9230,0
|
|
20250217,144900,435675220,9230,9230,9230,9230,80
|
|
20250217,144800,434936820,9200,9200,9200,9200,982
|
|
20250217,144700,425902420,9200,9200,9200,9200,0
|
|
20250217,144600,425902420,9200,9200,9200,9200,353
|
|
20250217,144500,422654820,9200,9200,9200,9200,0
|
|
20250217,144400,422654820,9200,9210,9210,9200,170
|
|
20250217,144300,421090720,9200,9200,9200,9200,0
|
|
20250217,144200,421090720,9200,9200,9200,9200,0
|
|
20250217,144100,421090720,9200,9200,9200,9200,0
|
|
20250217,144000,421090720,9200,9200,9200,9200,0
|
|
20250217,143900,421090720,9200,9200,9200,9200,1114
|
|
20250217,143800,410841920,9180,9180,9180,9180,0
|
|
20250217,143700,410841920,9180,9180,9180,9180,0
|
|
20250217,143600,410841920,9180,9230,9230,9180,3216
|
|
20250217,143500,381294390,9210,9210,9210,9210,0
|
|
20250217,143400,381294390,9210,9210,9210,9210,0
|
|
20250217,143300,381294390,9210,9210,9210,9210,187
|
|
20250217,143200,379572120,9210,9210,9210,9210,4
|
|
20250217,143100,379535280,9200,9200,9200,9200,0
|
|
20250217,143000,379535280,9200,9200,9200,9200,0
|
|
20250217,142900,379535280,9200,9200,9200,9200,0
|
|
20250217,142800,379535280,9200,9200,9200,9200,0
|
|
20250217,142700,379535280,9200,9200,9200,9200,1
|
|
20250217,142600,379526080,9240,9240,9240,9240,0
|
|
20250217,142500,379526080,9240,9240,9240,9240,0
|
|
20250217,142400,379526080,9240,9240,9240,9240,0
|
|
20250217,142300,379526080,9240,9240,9240,9240,0
|
|
20250217,142200,379526080,9240,9240,9240,9240,0
|
|
20250217,142100,379526080,9240,9240,9240,9240,0
|
|
20250217,142000,379526080,9240,9240,9240,9240,0
|
|
20250217,141900,379526080,9240,9200,9240,9200,2
|
|
20250217,141800,379507640,9200,9200,9200,9200,0
|
|
20250217,141700,379507640,9200,9200,9200,9200,0
|
|
20250217,141600,379507640,9200,9200,9200,9200,0
|
|
20250217,141500,379507640,9200,9200,9200,9200,0
|
|
20250217,141400,379507640,9200,9200,9200,9200,17
|
|
20250217,141300,379351240,9200,9200,9200,9200,0
|
|
20250217,141200,379351240,9200,9200,9200,9200,0
|
|
20250217,141100,379351240,9200,9200,9200,9200,0
|
|
20250217,141000,379351240,9200,9220,9220,9200,72
|
|
20250217,140900,378688730,9240,9240,9240,9240,8
|
|
20250217,140800,378614810,9200,9200,9200,9200,0
|
|
20250217,140700,378614810,9200,9200,9200,9200,251
|
|
20250217,140600,376305610,9250,9250,9250,9250,0
|
|
20250217,140500,376305610,9250,9250,9250,9250,0
|
|
20250217,140400,376305610,9250,9250,9250,9250,0
|
|
20250217,140300,376305610,9250,9250,9250,9250,0
|
|
20250217,140200,376305610,9250,9250,9250,9250,0
|
|
20250217,140100,376305610,9250,9250,9250,9250,0
|
|
20250217,140000,376305610,9250,9250,9250,9250,0
|
|
20250217,135900,376305610,9250,9250,9250,9250,1
|
|
20250217,135800,376296360,9220,9240,9240,9220,250
|
|
20250217,135700,373990600,9250,9250,9250,9250,0
|
|
20250217,135600,373990600,9250,9250,9250,9250,0
|
|
20250217,135500,373990600,9250,9250,9250,9250,0
|
|
20250217,135400,373990600,9250,9250,9250,9250,10
|
|
20250217,135300,373898100,9250,9250,9250,9250,1
|
|
20250217,135200,373888850,9250,9250,9250,9250,0
|
|
20250217,135100,373888850,9250,9250,9250,9250,0
|
|
20250217,135000,373888850,9250,9250,9250,9250,0
|
|
20250217,134900,373888850,9250,9250,9250,9250,575
|
|
20250217,134800,368570100,9240,9240,9240,9240,53
|
|
20250217,134700,368080380,9240,9240,9240,9240,94
|
|
20250217,134600,367211820,9240,9240,9240,9240,99
|
|
20250217,134500,366297060,9250,9240,9250,9240,2
|
|
20250217,134400,366278570,9250,9250,9250,9250,0
|
|
20250217,134300,366278570,9250,9250,9250,9250,54
|
|
20250217,134200,365779070,9240,9240,9240,9240,0
|
|
20250217,134100,365779070,9240,9240,9240,9240,0
|
|
20250217,134000,365779070,9240,9240,9240,9240,0
|
|
20250217,133900,365779070,9240,9240,9240,9240,0
|
|
20250217,133800,365779070,9240,9240,9240,9240,0
|
|
20250217,133700,365779070,9240,9230,9240,9230,956
|
|
20250217,133600,356951500,9230,9230,9230,9230,0
|
|
20250217,133500,356951500,9230,9230,9230,9230,0
|
|
20250217,133400,356951500,9230,9180,9240,9180,153
|
|
20250217,133300,355539350,9180,9230,9230,9180,501
|
|
20250217,133200,350933770,9230,9230,9230,9230,80
|
|
20250217,133100,350195370,9230,9230,9230,9230,0
|
|
20250217,133000,350195370,9230,9230,9230,9230,90
|
|
20250217,132900,349364670,9230,9230,9230,9230,10
|
|
20250217,132800,349272370,9210,9210,9210,9210,0
|
|
20250217,132700,349272370,9210,9210,9210,9210,0
|
|
20250217,132600,349272370,9210,9210,9210,9210,0
|
|
20250217,132500,349272370,9210,9210,9210,9210,100
|
|
20250217,132400,348351370,9230,9230,9230,9230,0
|
|
20250217,132300,348351370,9230,9230,9230,9230,0
|
|
20250217,132200,348351370,9230,9230,9230,9230,0
|
|
20250217,132100,348351370,9230,9230,9230,9230,0
|
|
20250217,132000,348351370,9230,9230,9230,9230,0
|
|
20250217,131900,348351370,9230,9230,9230,9230,88
|
|
20250217,131800,347539130,9230,9230,9230,9230,0
|
|
20250217,131700,347539130,9230,9230,9230,9230,0
|
|
20250217,131600,347539130,9230,9230,9230,9230,1
|
|
20250217,131500,347529900,9210,9210,9210,9210,109
|
|
20250217,131400,346526010,9210,9210,9210,9210,64
|
|
20250217,131300,345936570,9200,9200,9200,9200,0
|
|
20250217,131200,345936570,9200,9240,9240,9200,3838
|
|
20250217,131100,310608710,9230,9230,9230,9230,0
|
|
20250217,131000,310608710,9230,9230,9230,9230,60
|
|
20250217,130900,310054910,9220,9220,9220,9220,0
|
|
20250217,130800,310054910,9220,9220,9220,9220,0
|
|
20250217,130700,310054910,9220,9220,9220,9220,0
|
|
20250217,130600,310054910,9220,9220,9220,9220,0
|
|
20250217,130500,310054910,9220,9240,9240,9220,431
|
|
20250217,130400,306077220,9250,9250,9250,9250,0
|
|
20250217,130300,306077220,9250,9250,9250,9250,520
|
|
20250217,130200,301267220,9250,9250,9250,9250,70
|
|
20250217,130100,300619720,9270,9270,9270,9270,0
|
|
20250217,130000,300619720,9270,9270,9270,9270,0
|
|
20250217,125900,300619720,9270,9260,9270,9240,4
|
|
20250217,125800,300582700,9280,9280,9280,9280,2
|
|
20250217,125700,300564140,9280,9260,9280,9260,208
|
|
20250217,125600,298638000,9230,9240,9240,9230,103
|
|
20250217,125500,297686540,9260,9260,9260,9260,257
|
|
20250217,125400,295306720,9260,9260,9260,9260,0
|
|
20250217,125300,295306720,9260,9260,9260,9260,3
|
|
20250217,125200,295278940,9260,9260,9260,9260,0
|
|
20250217,125100,295278940,9260,9260,9260,9260,0
|
|
20250217,125000,295278940,9260,9260,9260,9260,0
|
|
20250217,124900,295278940,9260,9260,9260,9260,0
|
|
20250217,124800,295278940,9260,9260,9260,9260,20
|
|
20250217,124700,295093740,9260,9260,9260,9260,1
|
|
20250217,124600,295084480,9240,9240,9240,9240,0
|
|
20250217,124500,295084480,9240,9240,9240,9240,0
|
|
20250217,124400,295084480,9240,9240,9240,9240,22
|
|
20250217,124300,294881200,9260,9240,9260,9240,201
|
|
20250217,124200,293023940,9250,9250,9250,9250,1
|
|
20250217,124100,293014690,9250,9240,9250,9230,274
|
|
20250217,124000,290482090,9250,9250,9250,9250,0
|
|
20250217,123900,290482090,9250,9250,9250,9250,0
|
|
20250217,123800,290482090,9250,9250,9250,9250,0
|
|
20250217,123700,290482090,9250,9250,9250,9250,0
|
|
20250217,123600,290482090,9250,9250,9260,9250,248
|
|
20250217,123500,288187590,9250,9250,9250,9250,1
|
|
20250217,123400,288178340,9260,9260,9260,9260,0
|
|
20250217,123300,288178340,9260,9260,9260,9260,34
|
|
20250217,123200,287863500,9260,9270,9270,9260,110
|
|
20250217,123100,286843900,9270,9270,9270,9270,50
|
|
20250217,123000,286380400,9270,9270,9270,9260,176
|
|
20250217,122900,284749540,9260,9260,9260,9260,1
|
|
20250217,122800,284740280,9280,9280,9280,9280,0
|
|
20250217,122700,284740280,9280,9280,9280,9280,0
|
|
20250217,122600,284740280,9280,9280,9280,9280,0
|
|
20250217,122500,284740280,9280,9250,9280,9250,181
|
|
20250217,122400,283065400,9260,9260,9260,9260,1
|
|
20250217,122300,283056140,9260,9280,9280,9260,42
|
|
20250217,122200,282667140,9280,9280,9280,9280,0
|
|
20250217,122100,282667140,9280,9280,9280,9280,1
|
|
20250217,122000,282657860,9280,9280,9280,9280,0
|
|
20250217,121900,282657860,9280,9240,9280,9240,770
|
|
20250217,121800,275515710,9260,9260,9260,9260,200
|
|
20250217,121700,273663710,9240,9240,9240,9240,0
|
|
20250217,121600,273663710,9240,9240,9240,9240,0
|
|
20250217,121500,273663710,9240,9240,9240,9240,10
|
|
20250217,121400,273571310,9250,9250,9250,9250,0
|
|
20250217,121300,273571310,9250,9250,9250,9250,0
|
|
20250217,121200,273571310,9250,9250,9250,9250,0
|
|
20250217,121100,273571310,9250,9240,9250,9240,1050
|
|
20250217,121000,263858860,9240,9240,9240,9240,0
|
|
20250217,120900,263858860,9240,9240,9240,9240,0
|
|
20250217,120800,263858860,9240,9240,9240,9240,48
|
|
20250217,120700,263415340,9240,9240,9240,9240,223
|
|
20250217,120600,261354820,9250,9250,9250,9250,0
|
|
20250217,120500,261354820,9250,9250,9250,9250,0
|
|
20250217,120400,261354820,9250,9250,9250,9250,0
|
|
20250217,120300,261354820,9250,9250,9250,9250,0
|
|
20250217,120200,261354820,9250,9250,9250,9250,2
|
|
20250217,120100,261336320,9250,9240,9250,9240,118
|
|
20250217,120000,260245820,9240,9240,9240,9240,0
|
|
20250217,115900,260245820,9240,9240,9240,9240,60
|
|
20250217,115800,259691420,9260,9260,9260,9260,0
|
|
20250217,115700,259691420,9260,9260,9260,9260,0
|
|
20250217,115600,259691420,9260,9260,9260,9260,1
|
|
20250217,115500,259682160,9270,9270,9270,9270,0
|
|
20250217,115400,259682160,9270,9270,9270,9270,1
|
|
20250217,115300,259672890,9250,9250,9250,9250,50
|
|
20250217,115200,259210390,9250,9250,9250,9250,0
|
|
20250217,115100,259210390,9250,9240,9250,9240,257
|
|
20250217,115000,256833150,9250,9250,9250,9250,0
|
|
20250217,114900,256833150,9250,9250,9250,9250,0
|
|
20250217,114800,256833150,9250,9250,9250,9250,228
|
|
20250217,114700,254724150,9250,9250,9250,9250,1051
|
|
20250217,114600,245002400,9270,9270,9270,9270,0
|
|
20250217,114500,245002400,9270,9270,9270,9270,0
|
|
20250217,114400,245002400,9270,9270,9270,9270,0
|
|
20250217,114300,245002400,9270,9270,9270,9270,10
|
|
20250217,114200,244909700,9270,9270,9270,9270,10
|
|
20250217,114100,244817000,9240,9240,9240,9240,20
|
|
20250217,114000,244632200,9240,9240,9240,9240,9
|
|
20250217,113900,244549040,9250,9250,9250,9250,0
|
|
20250217,113800,244549040,9250,9250,9250,9250,0
|
|
20250217,113700,244549040,9250,9250,9250,9250,0
|
|
20250217,113600,244549040,9250,9250,9250,9250,60
|
|
20250217,113500,243994040,9250,9250,9250,9250,1
|
|
20250217,113400,243984790,9260,9290,9300,9260,313
|
|
20250217,113300,241076410,9300,9240,9310,9240,3814
|
|
20250217,113200,205679460,9240,9240,9240,9240,5
|
|
20250217,113100,205633260,9210,9210,9210,9210,0
|
|
20250217,113000,205633260,9210,9210,9210,9210,0
|
|
20250217,112900,205633260,9210,9210,9210,9210,0
|
|
20250217,112800,205633260,9210,9210,9210,9210,60
|
|
20250217,112700,205080660,9200,9200,9200,9200,0
|
|
20250217,112600,205080660,9200,9200,9200,9200,20
|
|
20250217,112500,204896660,9200,9200,9200,9200,13
|
|
20250217,112400,204777060,9200,9200,9200,9200,0
|
|
20250217,112300,204777060,9200,9200,9200,9200,0
|
|
20250217,112200,204777060,9200,9200,9200,9200,45
|
|
20250217,112100,204363060,9200,9200,9200,9200,0
|
|
20250217,112000,204363060,9200,9230,9230,9200,631
|
|
20250217,111900,198555160,9240,9240,9240,9240,558
|
|
20250217,111800,193399240,9240,9240,9240,9240,0
|
|
20250217,111700,193399240,9240,9240,9240,9240,101
|
|
20250217,111600,192466000,9240,9240,9240,9240,62
|
|
20250217,111500,191893120,9240,9250,9250,9240,21
|
|
20250217,111400,191698970,9250,9250,9250,9250,531
|
|
20250217,111300,186787220,9230,9230,9230,9230,0
|
|
20250217,111200,186787220,9230,9230,9230,9230,0
|
|
20250217,111100,186787220,9230,9230,9240,9230,184
|
|
20250217,111000,185087300,9230,9240,9240,9230,6
|
|
20250217,110900,185031910,9240,9240,9250,9240,1229
|
|
20250217,110800,173667570,9240,9220,9240,9220,1811
|
|
20250217,110700,156943400,9220,9220,9220,9220,38
|
|
20250217,110600,156593040,9220,9220,9220,9220,0
|
|
20250217,110500,156593040,9220,9220,9220,9220,1892
|
|
20250217,110400,139148800,9180,9190,9190,9180,62
|
|
20250217,110300,138579140,9220,9220,9220,9220,10
|
|
20250217,110200,138486940,9220,9220,9220,9220,0
|
|
20250217,110100,138486940,9220,9220,9220,9220,0
|
|
20250217,110000,138486940,9220,9220,9220,9220,0
|
|
20250217,105900,138486940,9220,9220,9220,9220,0
|
|
20250217,105800,138486940,9220,9220,9220,9220,0
|
|
20250217,105700,138486940,9220,9220,9220,9220,0
|
|
20250217,105600,138486940,9220,9220,9220,9220,40
|
|
20250217,105500,138118140,9220,9200,9220,9200,280
|
|
20250217,105400,135539220,9200,9170,9200,9170,2715
|
|
20250217,105300,110597440,9150,9150,9150,9150,0
|
|
20250217,105200,110597440,9150,9150,9150,9150,1107
|
|
20250217,105100,100468390,9150,9150,9150,9150,40
|
|
20250217,105000,100102390,9160,9160,9160,9160,0
|
|
20250217,104900,100102390,9160,9160,9160,9160,0
|
|
20250217,104800,100102390,9160,9160,9160,9160,11
|
|
20250217,104700,100001630,9170,9170,9170,9170,3
|
|
20250217,104600,99974120,9180,9160,9180,9160,142
|
|
20250217,104500,98672960,9190,9170,9190,9170,220
|
|
20250217,104400,96653670,9170,9170,9170,9170,20
|
|
20250217,104300,96470270,9170,9170,9170,9170,0
|
|
20250217,104200,96470270,9170,9170,9170,9170,6
|
|
20250217,104100,96415250,9170,9170,9170,9170,1
|
|
20250217,104000,96406080,9170,9170,9170,9170,0
|
|
20250217,103900,96406080,9170,9170,9170,9170,1
|
|
20250217,103800,96396910,9160,9160,9160,9160,1
|
|
20250217,103700,96387750,9180,9180,9180,9180,0
|
|
20250217,103600,96387750,9180,9180,9180,9180,0
|
|
20250217,103500,96387750,9180,9180,9180,9180,0
|
|
20250217,103400,96387750,9180,9180,9180,9180,0
|
|
20250217,103300,96387750,9180,9180,9180,9180,2
|
|
20250217,103200,96369390,9160,9160,9160,9160,0
|
|
20250217,103100,96369390,9160,9160,9160,9160,502
|
|
20250217,103000,91771070,9190,9190,9190,9190,0
|
|
20250217,102900,91771070,9190,9190,9190,9190,2
|
|
20250217,102800,91752690,9190,9190,9190,9190,0
|
|
20250217,102700,91752690,9190,9170,9190,9170,109
|
|
20250217,102600,90751830,9160,9160,9160,9160,0
|
|
20250217,102500,90751830,9160,9160,9160,9160,0
|
|
20250217,102400,90751830,9160,9160,9160,9160,0
|
|
20250217,102300,90751830,9160,9160,9160,9160,1
|
|
20250217,102200,90742670,9190,9190,9190,9190,0
|
|
20250217,102100,90742670,9190,9180,9190,9180,550
|
|
20250217,102000,85693300,9180,9180,9180,9180,101
|
|
20250217,101900,84766120,9180,9180,9180,9180,0
|
|
20250217,101800,84766120,9180,9180,9180,9180,1
|
|
20250217,101700,84756940,9180,9180,9180,9180,17
|
|
20250217,101600,84600880,9140,9140,9140,9140,20
|
|
20250217,101500,84418080,9140,9140,9140,9140,0
|
|
20250217,101400,84418080,9140,9140,9140,9140,0
|
|
20250217,101300,84418080,9140,9140,9140,9140,0
|
|
20250217,101200,84418080,9140,9140,9140,9140,0
|
|
20250217,101100,84418080,9140,9140,9140,9140,0
|
|
20250217,101000,84418080,9140,9140,9140,9140,100
|
|
20250217,100900,83504080,9140,9140,9140,9140,20
|
|
20250217,100800,83321280,9150,9150,9150,9150,1
|
|
20250217,100700,83312130,9150,9150,9150,9150,644
|
|
20250217,100600,77419530,9150,9150,9150,9150,0
|
|
20250217,100500,77419530,9150,9150,9150,9150,10
|
|
20250217,100400,77328030,9150,9150,9150,9150,11
|
|
20250217,100300,77227380,9150,9150,9150,9150,5
|
|
20250217,100200,77181630,9150,9150,9150,9150,0
|
|
20250217,100100,77181630,9150,9150,9150,9150,0
|
|
20250217,100000,77181630,9150,9150,9150,9150,0
|
|
20250217,095900,77181630,9150,9150,9150,9150,0
|
|
20250217,095800,77181630,9150,9150,9150,9150,80
|
|
20250217,095700,76449630,9150,9150,9150,9150,0
|
|
20250217,095600,76449630,9150,9180,9180,9150,15
|
|
20250217,095500,76312290,9180,9180,9180,9180,219
|
|
20250217,095400,74301870,9180,9180,9180,9180,1
|
|
20250217,095300,74292690,9160,9160,9160,9160,0
|
|
20250217,095200,74292690,9160,9160,9170,9160,46
|
|
20250217,095100,73871110,9170,9150,9170,9150,13
|
|
20250217,095000,73752100,9150,9150,9150,9150,4
|
|
20250217,094900,73715500,9150,9150,9150,9150,3
|
|
20250217,094800,73688050,9150,9150,9150,9150,2
|
|
20250217,094700,73669750,9150,9170,9170,9150,11
|
|
20250217,094600,73568900,9150,9150,9150,9150,50
|
|
20250217,094500,73111400,9150,9150,9150,9150,0
|
|
20250217,094400,73111400,9150,9150,9150,9150,0
|
|
20250217,094300,73111400,9150,9150,9150,9150,0
|
|
20250217,094200,73111400,9150,9160,9160,9150,50
|
|
20250217,094100,72653800,9150,9150,9150,9150,1
|
|
20250217,094000,72644650,9150,9170,9170,9150,99
|
|
20250217,093900,71737920,9170,9170,9170,9170,0
|
|
20250217,093800,71737920,9170,9170,9170,9170,0
|
|
20250217,093700,71737920,9170,9170,9170,9170,19
|
|
20250217,093600,71563690,9170,9170,9170,9170,8
|
|
20250217,093500,71490330,9170,9170,9170,9170,300
|
|
20250217,093400,68739330,9160,9160,9160,9150,459
|
|
20250217,093300,64534990,9150,9150,9150,9150,206
|
|
20250217,093200,62650090,9150,9150,9150,9150,0
|
|
20250217,093100,62650090,9150,9140,9150,9140,150
|
|
20250217,093000,61278590,9140,9150,9150,9140,646
|
|
20250217,092900,55374050,9150,9140,9150,9140,333
|
|
20250217,092800,52327140,9150,9150,9150,9150,0
|
|
20250217,092700,52327140,9150,9150,9150,9150,10
|
|
20250217,092600,52235640,9140,9150,9150,9140,422
|
|
20250217,092500,48378430,9150,9160,9160,9140,199
|
|
20250217,092400,46557350,9160,9150,9160,9150,304
|
|
20250217,092300,43773590,9150,9150,9150,9150,215
|
|
20250217,092200,41806340,9150,9130,9150,9130,349
|
|
20250217,092100,38617060,9130,9130,9130,9130,2
|
|
20250217,092000,38598800,9130,9130,9130,9130,216
|
|
20250217,091900,36626720,9130,9120,9130,9120,245
|
|
20250217,091800,34390370,9100,9110,9110,9100,100
|
|
20250217,091700,33480230,9110,9140,9140,9110,860
|
|
20250217,091600,25634470,9130,9130,9130,9130,34
|
|
20250217,091500,25324050,9130,9160,9160,9130,376
|
|
20250217,091400,21886820,9160,9160,9160,9160,0
|
|
20250217,091300,21886820,9160,9160,9160,9160,5
|
|
20250217,091200,21841020,9160,9160,9160,9160,151
|
|
20250217,091100,20457860,9120,9120,9120,9120,1
|
|
20250217,091000,20448740,9110,9110,9110,9110,20
|
|
20250217,090900,20266540,9100,9160,9160,9100,779
|
|
20250217,090800,13163210,9160,9170,9170,9160,2
|
|
20250217,090700,13144880,9160,9160,9160,9160,180
|
|
20250217,090600,11496080,9160,9160,9160,9130,148
|
|
20250217,090500,10143190,9120,9150,9150,9120,226
|
|
20250217,090400,8080910,9100,9100,9100,9100,38
|
|
20250217,090300,7735110,9100,9100,9100,9100,43
|
|
20250217,090200,7343810,9090,9090,9090,9090,0
|
|
20250217,090100,7343810,9090,9110,9110,9090,662
|
|
20250217,090000,1319500,9100,9100,9100,9100,145
|