763 lines
36 KiB
CSV
763 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,214000,345786650,4150,4150,4150,4150,233
|
|
20250217,213900,345786650,4150,4150,4150,4150,0
|
|
20250217,213800,345786650,4150,4150,4150,4150,0
|
|
20250217,213700,345786650,4150,4150,4150,4150,0
|
|
20250217,213600,345786650,4150,4150,4150,4150,0
|
|
20250217,213500,345786650,4150,4150,4150,4150,0
|
|
20250217,213400,345786650,4150,4150,4150,4150,0
|
|
20250217,213300,345786650,4150,4150,4150,4150,0
|
|
20250217,213200,345786650,4150,4150,4150,4150,0
|
|
20250217,213100,345786650,4150,4150,4150,4150,0
|
|
20250217,213000,345786650,4150,4150,4150,4150,0
|
|
20250217,212900,345786650,4150,4150,4150,4150,0
|
|
20250217,212800,345786650,4150,4150,4150,4150,0
|
|
20250217,212700,345786650,4150,4150,4150,4150,0
|
|
20250217,212600,345786650,4150,4150,4150,4150,0
|
|
20250217,212500,345786650,4150,4150,4150,4150,0
|
|
20250217,212400,345786650,4150,4150,4150,4150,0
|
|
20250217,212300,345786650,4150,4150,4150,4150,0
|
|
20250217,212200,345786650,4150,4150,4150,4150,0
|
|
20250217,212100,345786650,4150,4150,4150,4150,0
|
|
20250217,212000,345786650,4150,4150,4150,4150,0
|
|
20250217,211900,345786650,4150,4150,4150,4150,0
|
|
20250217,211800,345786650,4150,4150,4150,4150,0
|
|
20250217,211700,345786650,4150,4150,4150,4150,0
|
|
20250217,211600,345786650,4150,4150,4150,4150,0
|
|
20250217,211500,345786650,4150,4150,4150,4150,0
|
|
20250217,211400,345786650,4150,4150,4150,4150,0
|
|
20250217,211300,345786650,4150,4150,4150,4150,0
|
|
20250217,211200,345786650,4150,4150,4150,4150,0
|
|
20250217,211100,345786650,4150,4150,4150,4150,0
|
|
20250217,211000,345786650,4150,4150,4150,4150,233
|
|
20250217,210900,345786650,4150,4150,4150,4150,0
|
|
20250217,210800,345786650,4150,4150,4150,4150,0
|
|
20250217,210700,345786650,4150,4150,4150,4150,0
|
|
20250217,210600,345786650,4150,4150,4150,4150,0
|
|
20250217,210500,345786650,4150,4150,4150,4150,0
|
|
20250217,210400,345786650,4150,4150,4150,4150,0
|
|
20250217,210300,345786650,4150,4150,4150,4150,0
|
|
20250217,210200,345786650,4150,4150,4150,4150,0
|
|
20250217,210100,345786650,4150,4150,4150,4150,0
|
|
20250217,210000,345786650,4150,4150,4150,4150,0
|
|
20250217,205900,345786650,4150,4150,4150,4150,0
|
|
20250217,205800,345786650,4150,4150,4150,4150,0
|
|
20250217,205700,345786650,4150,4150,4150,4150,0
|
|
20250217,205600,345786650,4150,4150,4150,4150,0
|
|
20250217,205500,345786650,4150,4150,4150,4150,0
|
|
20250217,205400,345786650,4150,4150,4150,4150,0
|
|
20250217,205300,345786650,4150,4150,4150,4150,0
|
|
20250217,205200,345786650,4150,4150,4150,4150,0
|
|
20250217,205100,345786650,4150,4150,4150,4150,0
|
|
20250217,205000,345786650,4150,4150,4150,4150,0
|
|
20250217,204900,345786650,4150,4150,4150,4150,0
|
|
20250217,204800,345786650,4150,4150,4150,4150,0
|
|
20250217,204700,345786650,4150,4150,4150,4150,0
|
|
20250217,204600,345786650,4150,4150,4150,4150,0
|
|
20250217,204500,345786650,4150,4150,4150,4150,0
|
|
20250217,204400,345786650,4150,4150,4150,4150,0
|
|
20250217,204300,345786650,4150,4150,4150,4150,0
|
|
20250217,204200,345786650,4150,4150,4150,4150,0
|
|
20250217,204100,345786650,4150,4150,4150,4150,0
|
|
20250217,204000,345786650,4150,4150,4150,4150,233
|
|
20250217,203900,345786650,4150,4150,4150,4150,0
|
|
20250217,203800,345786650,4150,4150,4150,4150,0
|
|
20250217,203700,345786650,4150,4150,4150,4150,0
|
|
20250217,203600,345786650,4150,4150,4150,4150,0
|
|
20250217,203500,345786650,4150,4150,4150,4150,0
|
|
20250217,203400,345786650,4150,4150,4150,4150,0
|
|
20250217,203300,345786650,4150,4150,4150,4150,0
|
|
20250217,203200,345786650,4150,4150,4150,4150,0
|
|
20250217,203100,345786650,4150,4150,4150,4150,0
|
|
20250217,203000,345786650,4150,4150,4150,4150,0
|
|
20250217,202900,345786650,4150,4150,4150,4150,0
|
|
20250217,202800,345786650,4150,4150,4150,4150,0
|
|
20250217,202700,345786650,4150,4150,4150,4150,0
|
|
20250217,202600,345786650,4150,4150,4150,4150,0
|
|
20250217,202500,345786650,4150,4150,4150,4150,0
|
|
20250217,202400,345786650,4150,4150,4150,4150,0
|
|
20250217,202300,345786650,4150,4150,4150,4150,0
|
|
20250217,202200,345786650,4150,4150,4150,4150,0
|
|
20250217,202100,345786650,4150,4150,4150,4150,0
|
|
20250217,202000,345786650,4150,4150,4150,4150,0
|
|
20250217,201900,345786650,4150,4150,4150,4150,0
|
|
20250217,201800,345786650,4150,4150,4150,4150,0
|
|
20250217,201700,345786650,4150,4150,4150,4150,0
|
|
20250217,201600,345786650,4150,4150,4150,4150,0
|
|
20250217,201500,345786650,4150,4150,4150,4150,0
|
|
20250217,201400,345786650,4150,4150,4150,4150,0
|
|
20250217,201300,345786650,4150,4150,4150,4150,0
|
|
20250217,201200,345786650,4150,4150,4150,4150,0
|
|
20250217,201100,345786650,4150,4150,4150,4150,0
|
|
20250217,201000,345786650,4150,4150,4150,4150,233
|
|
20250217,200900,345786650,4150,4150,4150,4150,0
|
|
20250217,200800,345786650,4150,4150,4150,4150,0
|
|
20250217,200700,345786650,4150,4150,4150,4150,0
|
|
20250217,200600,345786650,4150,4150,4150,4150,0
|
|
20250217,200500,345786650,4150,4150,4150,4150,0
|
|
20250217,200400,345786650,4150,4150,4150,4150,0
|
|
20250217,200300,345786650,4150,4150,4150,4150,0
|
|
20250217,200200,345786650,4150,4150,4150,4150,0
|
|
20250217,200100,345786650,4150,4150,4150,4150,0
|
|
20250217,200000,345786650,4150,4150,4150,4150,0
|
|
20250217,195900,345786650,4150,4150,4150,4150,0
|
|
20250217,195800,345786650,4150,4150,4150,4150,0
|
|
20250217,195700,345786650,4150,4150,4150,4150,0
|
|
20250217,195600,345786650,4150,4150,4150,4150,0
|
|
20250217,195500,345786650,4150,4150,4150,4150,0
|
|
20250217,195400,345786650,4150,4150,4150,4150,0
|
|
20250217,195300,345786650,4150,4150,4150,4150,0
|
|
20250217,195200,345786650,4150,4150,4150,4150,0
|
|
20250217,195100,345786650,4150,4150,4150,4150,0
|
|
20250217,195000,345786650,4150,4150,4150,4150,0
|
|
20250217,194900,345786650,4150,4150,4150,4150,0
|
|
20250217,194800,345786650,4150,4150,4150,4150,0
|
|
20250217,194700,345786650,4150,4150,4150,4150,0
|
|
20250217,194600,345786650,4150,4150,4150,4150,0
|
|
20250217,194500,345786650,4150,4150,4150,4150,0
|
|
20250217,194400,345786650,4150,4150,4150,4150,0
|
|
20250217,194300,345786650,4150,4150,4150,4150,0
|
|
20250217,194200,345786650,4150,4150,4150,4150,0
|
|
20250217,194100,345786650,4150,4150,4150,4150,0
|
|
20250217,194000,345786650,4150,4150,4150,4150,233
|
|
20250217,193900,345786650,4150,4150,4150,4150,0
|
|
20250217,193800,345786650,4150,4150,4150,4150,0
|
|
20250217,193700,345786650,4150,4150,4150,4150,0
|
|
20250217,193600,345786650,4150,4150,4150,4150,0
|
|
20250217,193500,345786650,4150,4150,4150,4150,0
|
|
20250217,193400,345786650,4150,4150,4150,4150,0
|
|
20250217,193300,345786650,4150,4150,4150,4150,0
|
|
20250217,193200,345786650,4150,4150,4150,4150,0
|
|
20250217,193100,345786650,4150,4150,4150,4150,0
|
|
20250217,193000,345786650,4150,4150,4150,4150,0
|
|
20250217,192900,345786650,4150,4150,4150,4150,0
|
|
20250217,192800,345786650,4150,4150,4150,4150,0
|
|
20250217,192700,345786650,4150,4150,4150,4150,0
|
|
20250217,192600,345786650,4150,4150,4150,4150,0
|
|
20250217,192500,345786650,4150,4150,4150,4150,0
|
|
20250217,192400,345786650,4150,4150,4150,4150,0
|
|
20250217,192300,345786650,4150,4150,4150,4150,0
|
|
20250217,192200,345786650,4150,4150,4150,4150,0
|
|
20250217,192100,345786650,4150,4150,4150,4150,0
|
|
20250217,192000,345786650,4150,4150,4150,4150,0
|
|
20250217,191900,345786650,4150,4150,4150,4150,0
|
|
20250217,191800,345786650,4150,4150,4150,4150,0
|
|
20250217,191700,345786650,4150,4150,4150,4150,0
|
|
20250217,191600,345786650,4150,4150,4150,4150,0
|
|
20250217,191500,345786650,4150,4150,4150,4150,0
|
|
20250217,191400,345786650,4150,4150,4150,4150,0
|
|
20250217,191300,345786650,4150,4150,4150,4150,0
|
|
20250217,191200,345786650,4150,4150,4150,4150,0
|
|
20250217,191100,345786650,4150,4150,4150,4150,0
|
|
20250217,191000,345786650,4150,4150,4150,4150,233
|
|
20250217,190900,345786650,4150,4150,4150,4150,0
|
|
20250217,190800,345786650,4150,4150,4150,4150,0
|
|
20250217,190700,345786650,4150,4150,4150,4150,0
|
|
20250217,190600,345786650,4150,4150,4150,4150,0
|
|
20250217,190500,345786650,4150,4150,4150,4150,0
|
|
20250217,190400,345786650,4150,4150,4150,4150,0
|
|
20250217,190300,345786650,4150,4150,4150,4150,0
|
|
20250217,190200,345786650,4150,4150,4150,4150,0
|
|
20250217,190100,345786650,4150,4150,4150,4150,0
|
|
20250217,190000,345786650,4150,4150,4150,4150,0
|
|
20250217,185900,345786650,4150,4150,4150,4150,0
|
|
20250217,185800,345786650,4150,4150,4150,4150,0
|
|
20250217,185700,345786650,4150,4150,4150,4150,0
|
|
20250217,185600,345786650,4150,4150,4150,4150,0
|
|
20250217,185500,345786650,4150,4150,4150,4150,0
|
|
20250217,185400,345786650,4150,4150,4150,4150,0
|
|
20250217,185300,345786650,4150,4150,4150,4150,0
|
|
20250217,185200,345786650,4150,4150,4150,4150,0
|
|
20250217,185100,345786650,4150,4150,4150,4150,0
|
|
20250217,185000,345786650,4150,4150,4150,4150,0
|
|
20250217,184900,345786650,4150,4150,4150,4150,0
|
|
20250217,184800,345786650,4150,4150,4150,4150,0
|
|
20250217,184700,345786650,4150,4150,4150,4150,0
|
|
20250217,184600,345786650,4150,4150,4150,4150,0
|
|
20250217,184500,345786650,4150,4150,4150,4150,0
|
|
20250217,184400,345786650,4150,4150,4150,4150,0
|
|
20250217,184300,345786650,4150,4150,4150,4150,0
|
|
20250217,184200,345786650,4150,4150,4150,4150,0
|
|
20250217,184100,345786650,4150,4150,4150,4150,0
|
|
20250217,184000,345786650,4150,4150,4150,4150,233
|
|
20250217,183900,345786650,4150,4150,4150,4150,0
|
|
20250217,183800,345786650,4150,4150,4150,4150,0
|
|
20250217,183700,345786650,4150,4150,4150,4150,0
|
|
20250217,183600,345786650,4150,4150,4150,4150,0
|
|
20250217,183500,345786650,4150,4150,4150,4150,0
|
|
20250217,183400,345786650,4150,4150,4150,4150,0
|
|
20250217,183300,345786650,4150,4150,4150,4150,0
|
|
20250217,183200,345786650,4150,4150,4150,4150,0
|
|
20250217,183100,345786650,4150,4150,4150,4150,0
|
|
20250217,183000,345786650,4150,4150,4150,4150,0
|
|
20250217,182900,345786650,4150,4150,4150,4150,0
|
|
20250217,182800,345786650,4150,4150,4150,4150,0
|
|
20250217,182700,345786650,4150,4150,4150,4150,0
|
|
20250217,182600,345786650,4150,4150,4150,4150,0
|
|
20250217,182500,345786650,4150,4150,4150,4150,0
|
|
20250217,182400,345786650,4150,4150,4150,4150,0
|
|
20250217,182300,345786650,4150,4150,4150,4150,0
|
|
20250217,182200,345786650,4150,4150,4150,4150,0
|
|
20250217,182100,345786650,4150,4150,4150,4150,0
|
|
20250217,182000,345786650,4150,4150,4150,4150,0
|
|
20250217,181900,345786650,4150,4150,4150,4150,0
|
|
20250217,181800,345786650,4150,4150,4150,4150,0
|
|
20250217,181700,345786650,4150,4150,4150,4150,0
|
|
20250217,181600,345786650,4150,4150,4150,4150,0
|
|
20250217,181500,345786650,4150,4150,4150,4150,0
|
|
20250217,181400,345786650,4150,4150,4150,4150,0
|
|
20250217,181300,345786650,4150,4150,4150,4150,0
|
|
20250217,181200,345786650,4150,4150,4150,4150,0
|
|
20250217,181100,345786650,4150,4150,4150,4150,0
|
|
20250217,181000,345786650,4150,4150,4150,4150,233
|
|
20250217,180900,345786650,4150,4150,4150,4150,0
|
|
20250217,180800,345786650,4150,4150,4150,4150,0
|
|
20250217,180700,345786650,4150,4150,4150,4150,0
|
|
20250217,180600,345786650,4150,4150,4150,4150,0
|
|
20250217,180500,345786650,4150,4150,4150,4150,0
|
|
20250217,180400,345786650,4150,4150,4150,4150,0
|
|
20250217,180300,345786650,4150,4150,4150,4150,0
|
|
20250217,180200,345786650,4150,4150,4150,4150,0
|
|
20250217,180100,345786650,4150,4150,4150,4150,0
|
|
20250217,180000,345786650,4150,4150,4150,4150,0
|
|
20250217,175900,345786650,4150,4150,4150,4150,0
|
|
20250217,175800,345786650,4150,4150,4150,4150,0
|
|
20250217,175700,345786650,4150,4150,4150,4150,0
|
|
20250217,175600,345786650,4150,4150,4150,4150,0
|
|
20250217,175500,345786650,4150,4150,4150,4150,0
|
|
20250217,175400,345786650,4150,4150,4150,4150,0
|
|
20250217,175300,345786650,4150,4150,4150,4150,0
|
|
20250217,175200,345786650,4150,4150,4150,4150,0
|
|
20250217,175100,345786650,4150,4150,4150,4150,0
|
|
20250217,175000,345786650,4150,4150,4150,4150,0
|
|
20250217,174900,345786650,4150,4150,4150,4150,0
|
|
20250217,174800,345786650,4150,4150,4150,4150,0
|
|
20250217,174700,345786650,4150,4150,4150,4150,0
|
|
20250217,174600,345786650,4150,4150,4150,4150,0
|
|
20250217,174500,345786650,4150,4150,4150,4150,0
|
|
20250217,174400,345786650,4150,4150,4150,4150,0
|
|
20250217,174300,345786650,4150,4150,4150,4150,0
|
|
20250217,174200,345786650,4150,4150,4150,4150,0
|
|
20250217,174100,345786650,4150,4150,4150,4150,0
|
|
20250217,174000,345786650,4150,4150,4150,4150,233
|
|
20250217,173900,345786650,4150,4150,4150,4150,0
|
|
20250217,173800,345786650,4150,4150,4150,4150,0
|
|
20250217,173700,345786650,4150,4150,4150,4150,0
|
|
20250217,173600,345786650,4150,4150,4150,4150,0
|
|
20250217,173500,345786650,4150,4150,4150,4150,0
|
|
20250217,173400,345786650,4150,4150,4150,4150,0
|
|
20250217,173300,345786650,4150,4150,4150,4150,0
|
|
20250217,173200,345786650,4150,4150,4150,4150,0
|
|
20250217,173100,345786650,4150,4150,4150,4150,0
|
|
20250217,173000,345786650,4150,4150,4150,4150,0
|
|
20250217,172900,345786650,4150,4150,4150,4150,0
|
|
20250217,172800,345786650,4150,4150,4150,4150,0
|
|
20250217,172700,345786650,4150,4150,4150,4150,0
|
|
20250217,172600,345786650,4150,4150,4150,4150,0
|
|
20250217,172500,345786650,4150,4150,4150,4150,0
|
|
20250217,172400,345786650,4150,4150,4150,4150,0
|
|
20250217,172300,345786650,4150,4150,4150,4150,0
|
|
20250217,172200,345786650,4150,4150,4150,4150,0
|
|
20250217,172100,345786650,4150,4150,4150,4150,0
|
|
20250217,172000,345786650,4150,4150,4150,4150,0
|
|
20250217,171900,345786650,4150,4150,4150,4150,0
|
|
20250217,171800,345786650,4150,4150,4150,4150,0
|
|
20250217,171700,345786650,4150,4150,4150,4150,0
|
|
20250217,171600,345786650,4150,4150,4150,4150,0
|
|
20250217,171500,345786650,4150,4150,4150,4150,0
|
|
20250217,171400,345786650,4150,4150,4150,4150,0
|
|
20250217,171300,345786650,4150,4150,4150,4150,0
|
|
20250217,171200,345786650,4150,4150,4150,4150,0
|
|
20250217,171100,345786650,4150,4150,4150,4150,0
|
|
20250217,171000,345786650,4150,4150,4150,4150,233
|
|
20250217,170900,345786650,4150,4150,4150,4150,0
|
|
20250217,170800,345786650,4150,4150,4150,4150,0
|
|
20250217,170700,345786650,4150,4150,4150,4150,0
|
|
20250217,170600,345786650,4150,4150,4150,4150,0
|
|
20250217,170500,345786650,4150,4150,4150,4150,0
|
|
20250217,170400,345786650,4150,4150,4150,4150,0
|
|
20250217,170300,345786650,4150,4150,4150,4150,0
|
|
20250217,170200,345786650,4150,4150,4150,4150,0
|
|
20250217,170100,345786650,4150,4150,4150,4150,0
|
|
20250217,170000,345786650,4150,4150,4150,4150,0
|
|
20250217,165900,345786650,4150,4150,4150,4150,0
|
|
20250217,165800,345786650,4150,4150,4150,4150,0
|
|
20250217,165700,345786650,4150,4150,4150,4150,0
|
|
20250217,165600,345786650,4150,4150,4150,4150,0
|
|
20250217,165500,345786650,4150,4150,4150,4150,0
|
|
20250217,165400,345786650,4150,4150,4150,4150,0
|
|
20250217,165300,345786650,4150,4150,4150,4150,0
|
|
20250217,165200,345786650,4150,4150,4150,4150,0
|
|
20250217,165100,345786650,4150,4150,4150,4150,0
|
|
20250217,165000,345786650,4150,4150,4150,4150,0
|
|
20250217,164900,345786650,4150,4150,4150,4150,0
|
|
20250217,164800,345786650,4150,4150,4150,4150,0
|
|
20250217,164700,345786650,4150,4150,4150,4150,0
|
|
20250217,164600,345786650,4150,4150,4150,4150,0
|
|
20250217,164500,345786650,4150,4150,4150,4150,0
|
|
20250217,164400,345786650,4150,4150,4150,4150,0
|
|
20250217,164300,345786650,4150,4150,4150,4150,0
|
|
20250217,164200,345786650,4150,4150,4150,4150,0
|
|
20250217,164100,345786650,4150,4150,4150,4150,0
|
|
20250217,164000,345786650,4150,4150,4150,4150,233
|
|
20250217,163900,345786650,4150,4150,4150,4150,0
|
|
20250217,163800,345786650,4150,4150,4150,4150,0
|
|
20250217,163700,345786650,4150,4150,4150,4150,0
|
|
20250217,163600,345786650,4150,4150,4150,4150,0
|
|
20250217,163500,345786650,4150,4150,4150,4150,0
|
|
20250217,163400,345786650,4150,4150,4150,4150,0
|
|
20250217,163300,345786650,4150,4150,4150,4150,0
|
|
20250217,163200,345786650,4150,4150,4150,4150,0
|
|
20250217,163100,345786650,4150,4150,4150,4150,0
|
|
20250217,163000,345786650,4150,4150,4150,4150,0
|
|
20250217,162900,345786650,4150,4150,4150,4150,0
|
|
20250217,162800,345786650,4150,4150,4150,4150,0
|
|
20250217,162700,345786650,4150,4150,4150,4150,0
|
|
20250217,162600,345786650,4150,4150,4150,4150,0
|
|
20250217,162500,345786650,4150,4150,4150,4150,0
|
|
20250217,162400,345786650,4150,4150,4150,4150,0
|
|
20250217,162300,345786650,4150,4150,4150,4150,0
|
|
20250217,162200,345786650,4150,4150,4150,4150,0
|
|
20250217,162100,345786650,4150,4150,4150,4150,0
|
|
20250217,162000,345786650,4150,4150,4150,4150,0
|
|
20250217,161900,345786650,4150,4150,4150,4150,0
|
|
20250217,161800,345786650,4150,4150,4150,4150,0
|
|
20250217,161700,345786650,4150,4150,4150,4150,0
|
|
20250217,161600,345786650,4150,4150,4150,4150,0
|
|
20250217,161500,345786650,4150,4150,4150,4150,0
|
|
20250217,161400,345786650,4150,4150,4150,4150,0
|
|
20250217,161300,345786650,4150,4150,4150,4150,0
|
|
20250217,161200,345786650,4150,4150,4150,4150,0
|
|
20250217,161100,345786650,4150,4150,4150,4150,0
|
|
20250217,161000,345786650,4150,4150,4150,4150,233
|
|
20250217,160900,345786650,4150,4150,4150,4150,0
|
|
20250217,160800,345786650,4150,4150,4150,4150,0
|
|
20250217,160700,345786650,4150,4150,4150,4150,0
|
|
20250217,160600,345786650,4150,4150,4150,4150,0
|
|
20250217,160500,345786650,4150,4150,4150,4150,0
|
|
20250217,160400,345786650,4150,4150,4150,4150,0
|
|
20250217,160300,345786650,4150,4150,4150,4150,0
|
|
20250217,160200,345786650,4150,4150,4150,4150,0
|
|
20250217,160100,345786650,4150,4150,4150,4150,0
|
|
20250217,160000,345786650,4150,4150,4150,4150,0
|
|
20250217,155900,345786650,4150,4150,4150,4150,0
|
|
20250217,155800,345786650,4150,4150,4150,4150,0
|
|
20250217,155700,345786650,4150,4150,4150,4150,0
|
|
20250217,155600,345786650,4150,4150,4150,4150,0
|
|
20250217,155500,345786650,4150,4150,4150,4150,0
|
|
20250217,155400,345786650,4150,4150,4150,4150,0
|
|
20250217,155300,345786650,4150,4150,4150,4150,0
|
|
20250217,155200,345786650,4150,4150,4150,4150,0
|
|
20250217,155100,345786650,4150,4150,4150,4150,0
|
|
20250217,155000,345786650,4150,4150,4150,4150,0
|
|
20250217,154900,345786650,4150,4150,4150,4150,0
|
|
20250217,154800,345786650,4150,4150,4150,4150,0
|
|
20250217,154700,345786650,4150,4150,4150,4150,0
|
|
20250217,154600,345786650,4150,4150,4150,4150,0
|
|
20250217,154500,345786650,4150,4150,4150,4150,0
|
|
20250217,154400,345786650,4150,4150,4150,4150,0
|
|
20250217,154300,345786650,4150,4150,4150,4150,0
|
|
20250217,154200,345786650,4150,4150,4150,4150,0
|
|
20250217,154100,345786650,4150,4150,4150,4150,0
|
|
20250217,154000,345786650,4150,4150,4150,4150,233
|
|
20250217,153900,345786650,4150,4150,4150,4150,0
|
|
20250217,153800,345786650,4150,4150,4150,4150,0
|
|
20250217,153700,345786650,4150,4150,4150,4150,0
|
|
20250217,153600,345786650,4150,4150,4150,4150,0
|
|
20250217,153500,345786650,4150,4150,4150,4150,0
|
|
20250217,153400,345786650,4150,4150,4150,4150,0
|
|
20250217,153300,345786650,4150,4150,4150,4150,0
|
|
20250217,153200,345786650,4150,4150,4150,4150,0
|
|
20250217,153100,345786650,4150,4150,4150,4150,0
|
|
20250217,153000,345786650,4150,4150,4150,4150,233
|
|
20250217,152900,344819700,4135,4135,4135,4135,0
|
|
20250217,152800,344819700,4135,4135,4135,4135,0
|
|
20250217,152700,344819700,4135,4135,4135,4135,0
|
|
20250217,152600,344819700,4135,4135,4135,4135,0
|
|
20250217,152500,344819700,4135,4135,4135,4135,0
|
|
20250217,152400,344819700,4135,4135,4135,4135,0
|
|
20250217,152300,344819700,4135,4135,4135,4135,0
|
|
20250217,152200,344819700,4135,4135,4135,4135,0
|
|
20250217,152100,344819700,4135,4135,4135,4135,0
|
|
20250217,152000,344819700,4135,4135,4135,4135,0
|
|
20250217,151900,344819700,4135,4150,4150,4135,47
|
|
20250217,151800,344624935,4135,4150,4150,4135,123
|
|
20250217,151700,344114590,4160,4165,4165,4160,57
|
|
20250217,151600,343877290,4145,4175,4180,4145,910
|
|
20250217,151500,340073990,4175,4175,4175,4175,34
|
|
20250217,151400,339932040,4175,4175,4175,4175,43
|
|
20250217,151300,339752515,4180,4185,4185,4180,35
|
|
20250217,151200,339606210,4185,4145,4185,4145,196
|
|
20250217,151100,338791460,4145,4145,4145,4145,0
|
|
20250217,151000,338791460,4145,4145,4145,4145,0
|
|
20250217,150900,338791460,4145,4145,4145,4145,0
|
|
20250217,150800,338791460,4145,4145,4145,4145,0
|
|
20250217,150700,338791460,4145,4145,4145,4145,41
|
|
20250217,150600,338621515,4120,4120,4120,4120,0
|
|
20250217,150500,338621515,4120,4120,4120,4120,0
|
|
20250217,150400,338621515,4120,4120,4120,4120,0
|
|
20250217,150300,338621515,4120,4120,4120,4120,0
|
|
20250217,150200,338621515,4120,4120,4120,4120,6
|
|
20250217,150100,338596795,4120,4115,4120,4115,164
|
|
20250217,150000,337921835,4110,4110,4110,4110,0
|
|
20250217,145900,337921835,4110,4110,4110,4110,0
|
|
20250217,145800,337921835,4110,4110,4110,4110,0
|
|
20250217,145700,337921835,4110,4110,4110,4110,0
|
|
20250217,145600,337921835,4110,4110,4110,4110,0
|
|
20250217,145500,337921835,4110,4110,4110,4110,0
|
|
20250217,145400,337921835,4110,4120,4120,4110,260
|
|
20250217,145300,336852235,4120,4120,4125,4120,132
|
|
20250217,145200,336308345,4125,4125,4125,4125,15
|
|
20250217,145100,336246470,4125,4125,4125,4125,26
|
|
20250217,145000,336139220,4110,4110,4110,4110,72
|
|
20250217,144900,335843300,4110,4110,4110,4110,0
|
|
20250217,144800,335843300,4110,4110,4110,4110,0
|
|
20250217,144700,335843300,4110,4110,4125,4110,34
|
|
20250217,144600,335703350,4110,4110,4110,4110,0
|
|
20250217,144500,335703350,4110,4110,4110,4110,0
|
|
20250217,144400,335703350,4110,4110,4110,4110,0
|
|
20250217,144300,335703350,4110,4110,4110,4110,0
|
|
20250217,144200,335703350,4110,4110,4110,4110,0
|
|
20250217,144100,335703350,4110,4110,4110,4110,0
|
|
20250217,144000,335703350,4110,4110,4110,4110,200
|
|
20250217,143900,334881350,4125,4125,4125,4125,0
|
|
20250217,143800,334881350,4125,4125,4125,4125,0
|
|
20250217,143700,334881350,4125,4125,4125,4125,0
|
|
20250217,143600,334881350,4125,4130,4135,4125,551
|
|
20250217,143500,332605995,4130,4130,4130,4130,0
|
|
20250217,143400,332605995,4130,4130,4130,4130,6
|
|
20250217,143300,332581215,4135,4135,4135,4135,4
|
|
20250217,143200,332564675,4145,4140,4145,4140,176
|
|
20250217,143100,331835955,4110,4110,4110,4110,0
|
|
20250217,143000,331835955,4110,4110,4110,4110,0
|
|
20250217,142900,331835955,4110,4110,4110,4110,0
|
|
20250217,142800,331835955,4110,4110,4110,4110,0
|
|
20250217,142700,331835955,4110,4110,4110,4110,0
|
|
20250217,142600,331835955,4110,4110,4110,4110,0
|
|
20250217,142500,331835955,4110,4110,4110,4110,0
|
|
20250217,142400,331835955,4110,4110,4110,4110,0
|
|
20250217,142300,331835955,4110,4110,4110,4110,0
|
|
20250217,142200,331835955,4110,4110,4110,4110,0
|
|
20250217,142100,331835955,4110,4110,4110,4110,0
|
|
20250217,142000,331835955,4110,4110,4110,4110,0
|
|
20250217,141900,331835955,4110,4110,4110,4110,0
|
|
20250217,141800,331835955,4110,4110,4110,4110,0
|
|
20250217,141700,331835955,4110,4110,4110,4110,0
|
|
20250217,141600,331835955,4110,4110,4110,4110,0
|
|
20250217,141500,331835955,4110,4110,4110,4110,0
|
|
20250217,141400,331835955,4110,4110,4110,4110,0
|
|
20250217,141300,331835955,4110,4110,4110,4110,0
|
|
20250217,141200,331835955,4110,4110,4110,4110,0
|
|
20250217,141100,331835955,4110,4110,4110,4110,0
|
|
20250217,141000,331835955,4110,4110,4110,4110,0
|
|
20250217,140900,331835955,4110,4110,4110,4110,1
|
|
20250217,140800,331831845,4110,4110,4110,4110,0
|
|
20250217,140700,331831845,4110,4110,4110,4110,0
|
|
20250217,140600,331831845,4110,4110,4110,4110,0
|
|
20250217,140500,331831845,4110,4110,4110,4110,0
|
|
20250217,140400,331831845,4110,4110,4110,4110,0
|
|
20250217,140300,331831845,4110,4110,4110,4110,0
|
|
20250217,140200,331831845,4110,4110,4110,4110,30
|
|
20250217,140100,331708545,4110,4110,4110,4110,0
|
|
20250217,140000,331708545,4110,4110,4110,4110,0
|
|
20250217,135900,331708545,4110,4110,4110,4110,0
|
|
20250217,135800,331708545,4110,4110,4110,4110,0
|
|
20250217,135700,331708545,4110,4110,4110,4110,0
|
|
20250217,135600,331708545,4110,4110,4110,4110,0
|
|
20250217,135500,331708545,4110,4110,4110,4110,0
|
|
20250217,135400,331708545,4110,4115,4115,4110,317
|
|
20250217,135300,330405625,4120,4120,4120,4120,39
|
|
20250217,135200,330244945,4115,4115,4115,4115,0
|
|
20250217,135100,330244945,4115,4115,4115,4115,0
|
|
20250217,135000,330244945,4115,4115,4115,4115,0
|
|
20250217,134900,330244945,4115,4115,4115,4115,0
|
|
20250217,134800,330244945,4115,4115,4115,4115,0
|
|
20250217,134700,330244945,4115,4115,4115,4115,0
|
|
20250217,134600,330244945,4115,4115,4115,4115,0
|
|
20250217,134500,330244945,4115,4130,4130,4115,135
|
|
20250217,134400,329689150,4180,4180,4180,4180,0
|
|
20250217,134300,329689150,4180,4150,4180,4135,901
|
|
20250217,134200,325954400,4150,4170,4170,4150,1674
|
|
20250217,134100,318991120,4185,4185,4185,4185,0
|
|
20250217,134000,318991120,4185,4185,4185,4185,0
|
|
20250217,133900,318991120,4185,4185,4185,4185,0
|
|
20250217,133800,318991120,4185,4185,4185,4185,0
|
|
20250217,133700,318991120,4185,4200,4205,4185,137
|
|
20250217,133600,318416180,4185,4175,4185,4175,178
|
|
20250217,133500,317671975,4175,4175,4175,4175,0
|
|
20250217,133400,317671975,4175,4175,4175,4175,0
|
|
20250217,133300,317671975,4175,4175,4175,4175,0
|
|
20250217,133200,317671975,4175,4175,4175,4175,0
|
|
20250217,133100,317671975,4175,4175,4175,4175,0
|
|
20250217,133000,317671975,4175,4175,4175,4175,0
|
|
20250217,132900,317671975,4175,4175,4175,4175,4
|
|
20250217,132800,317655275,4175,4175,4175,4175,0
|
|
20250217,132700,317655275,4175,4175,4175,4175,0
|
|
20250217,132600,317655275,4175,4175,4175,4175,0
|
|
20250217,132500,317655275,4175,4175,4175,4175,0
|
|
20250217,132400,317655275,4175,4175,4175,4175,0
|
|
20250217,132300,317655275,4175,4175,4175,4175,0
|
|
20250217,132200,317655275,4175,4175,4175,4175,1
|
|
20250217,132100,317651100,4175,4175,4175,4175,0
|
|
20250217,132000,317651100,4175,4175,4175,4175,1
|
|
20250217,131900,317646925,4175,4175,4175,4175,1
|
|
20250217,131800,317642750,4175,4175,4175,4175,2
|
|
20250217,131700,317634400,4175,4175,4175,4175,0
|
|
20250217,131600,317634400,4175,4175,4175,4175,1
|
|
20250217,131500,317630225,4175,4175,4175,4175,0
|
|
20250217,131400,317630225,4175,4175,4175,4175,1
|
|
20250217,131300,317626050,4175,4175,4175,4175,46
|
|
20250217,131200,317434000,4170,4170,4170,4170,0
|
|
20250217,131100,317434000,4170,4170,4170,4170,0
|
|
20250217,131000,317434000,4170,4170,4170,4170,0
|
|
20250217,130900,317434000,4170,4170,4170,4170,0
|
|
20250217,130800,317434000,4170,4170,4170,4170,0
|
|
20250217,130700,317434000,4170,4170,4170,4170,0
|
|
20250217,130600,317434000,4170,4170,4170,4170,0
|
|
20250217,130500,317434000,4170,4170,4170,4170,0
|
|
20250217,130400,317434000,4170,4170,4170,4170,1
|
|
20250217,130300,317429830,4180,4180,4180,4180,0
|
|
20250217,130200,317429830,4180,4180,4180,4180,0
|
|
20250217,130100,317429830,4180,4180,4180,4180,7
|
|
20250217,130000,317400570,4180,4180,4180,4180,0
|
|
20250217,125900,317400570,4180,4180,4180,4180,20
|
|
20250217,125800,317316970,4180,4180,4180,4180,0
|
|
20250217,125700,317316970,4180,4180,4180,4180,0
|
|
20250217,125600,317316970,4180,4180,4180,4180,0
|
|
20250217,125500,317316970,4180,4180,4180,4180,0
|
|
20250217,125400,317316970,4180,4180,4180,4180,125
|
|
20250217,125300,316794470,4165,4165,4165,4165,0
|
|
20250217,125200,316794470,4165,4165,4165,4165,2
|
|
20250217,125100,316786140,4180,4180,4180,4180,2
|
|
20250217,125000,316777780,4185,4185,4185,4185,2
|
|
20250217,124900,316769410,4200,4200,4200,4200,0
|
|
20250217,124800,316769410,4200,4200,4200,4200,0
|
|
20250217,124700,316769410,4200,4170,4200,4170,302
|
|
20250217,124600,315510040,4170,4170,4170,4170,50
|
|
20250217,124500,315301540,4175,4175,4175,4175,0
|
|
20250217,124400,315301540,4175,4175,4175,4175,34
|
|
20250217,124300,315159590,4190,4190,4190,4190,0
|
|
20250217,124200,315159590,4190,4190,4190,4190,660
|
|
20250217,124100,312394190,4190,4190,4190,4190,1
|
|
20250217,124000,312390000,4190,4190,4190,4190,0
|
|
20250217,123900,312390000,4190,4180,4190,4180,111
|
|
20250217,123800,311925910,4180,4180,4180,4180,200
|
|
20250217,123700,311089910,4175,4175,4175,4175,0
|
|
20250217,123600,311089910,4175,4175,4175,4175,0
|
|
20250217,123500,311089910,4175,4175,4175,4175,0
|
|
20250217,123400,311089910,4175,4175,4175,4175,2
|
|
20250217,123300,311081560,4175,4175,4175,4175,498
|
|
20250217,123200,309002410,4195,4190,4195,4190,50
|
|
20250217,123100,308792665,4190,4190,4190,4190,0
|
|
20250217,123000,308792665,4190,4190,4190,4190,1
|
|
20250217,122900,308788475,4190,4190,4190,4190,0
|
|
20250217,122800,308788475,4190,4190,4190,4190,0
|
|
20250217,122700,308788475,4190,4190,4190,4190,0
|
|
20250217,122600,308788475,4190,4190,4190,4190,0
|
|
20250217,122500,308788475,4190,4190,4190,4190,0
|
|
20250217,122400,308788475,4190,4190,4190,4190,27
|
|
20250217,122300,308675345,4195,4195,4195,4195,0
|
|
20250217,122200,308675345,4195,4195,4195,4195,2
|
|
20250217,122100,308666955,4195,4195,4195,4195,3
|
|
20250217,122000,308654370,4200,4185,4200,4185,100
|
|
20250217,121900,308234550,4170,4170,4170,4170,0
|
|
20250217,121800,308234550,4170,4170,4170,4170,0
|
|
20250217,121700,308234550,4170,4170,4170,4170,0
|
|
20250217,121600,308234550,4170,4170,4170,4170,0
|
|
20250217,121500,308234550,4170,4170,4170,4170,1
|
|
20250217,121400,308230380,4170,4170,4170,4170,0
|
|
20250217,121300,308230380,4170,4170,4170,4170,0
|
|
20250217,121200,308230380,4170,4170,4170,4170,65
|
|
20250217,121100,307959330,4170,4170,4170,4170,0
|
|
20250217,121000,307959330,4170,4170,4170,4170,0
|
|
20250217,120900,307959330,4170,4170,4170,4170,16
|
|
20250217,120800,307892610,4170,4180,4180,4170,1565
|
|
20250217,120700,301366140,4185,4185,4185,4185,0
|
|
20250217,120600,301366140,4185,4185,4185,4185,0
|
|
20250217,120500,301366140,4185,4185,4185,4185,301
|
|
20250217,120400,300106455,4180,4180,4180,4180,0
|
|
20250217,120300,300106455,4180,4180,4180,4180,0
|
|
20250217,120200,300106455,4180,4180,4180,4180,0
|
|
20250217,120100,300106455,4180,4180,4180,4180,3
|
|
20250217,120000,300093915,4180,4180,4180,4180,0
|
|
20250217,115900,300093915,4180,4180,4180,4180,101
|
|
20250217,115800,299671735,4185,4185,4185,4185,0
|
|
20250217,115700,299671735,4185,4185,4185,4185,0
|
|
20250217,115600,299671735,4185,4185,4185,4185,0
|
|
20250217,115500,299671735,4185,4185,4185,4185,0
|
|
20250217,115400,299671735,4185,4185,4185,4185,0
|
|
20250217,115300,299671735,4185,4185,4185,4185,20
|
|
20250217,115200,299588035,4185,4185,4185,4185,0
|
|
20250217,115100,299588035,4185,4185,4185,4185,2
|
|
20250217,115000,299579665,4185,4185,4185,4185,10
|
|
20250217,114900,299537815,4185,4185,4185,4185,29
|
|
20250217,114800,299416450,4190,4190,4190,4190,0
|
|
20250217,114700,299416450,4190,4190,4190,4190,602
|
|
20250217,114600,296894070,4200,4200,4205,4200,82
|
|
20250217,114500,296549645,4205,4205,4205,4205,0
|
|
20250217,114400,296549645,4205,4205,4205,4205,0
|
|
20250217,114300,296549645,4205,4205,4205,4205,0
|
|
20250217,114200,296549645,4205,4205,4205,4205,0
|
|
20250217,114100,296549645,4205,4205,4205,4205,1
|
|
20250217,114000,296545440,4205,4205,4205,4205,0
|
|
20250217,113900,296545440,4205,4205,4205,4205,1
|
|
20250217,113800,296541235,4205,4205,4205,4205,1
|
|
20250217,113700,296537030,4185,4185,4185,4185,0
|
|
20250217,113600,296537030,4185,4185,4185,4185,0
|
|
20250217,113500,296537030,4185,4185,4185,4185,0
|
|
20250217,113400,296537030,4185,4185,4185,4185,0
|
|
20250217,113300,296537030,4185,4185,4185,4185,0
|
|
20250217,113200,296537030,4185,4185,4185,4185,0
|
|
20250217,113100,296537030,4185,4185,4185,4185,0
|
|
20250217,113000,296537030,4185,4185,4185,4185,0
|
|
20250217,112900,296537030,4185,4185,4185,4185,2
|
|
20250217,112800,296528660,4190,4190,4190,4190,3
|
|
20250217,112700,296516090,4190,4195,4195,4190,180
|
|
20250217,112600,295761590,4195,4195,4195,4195,0
|
|
20250217,112500,295761590,4195,4195,4195,4195,1
|
|
20250217,112400,295757395,4200,4200,4200,4200,323
|
|
20250217,112300,294400795,4200,4200,4200,4200,0
|
|
20250217,112200,294400795,4200,4200,4200,4200,0
|
|
20250217,112100,294400795,4200,4200,4200,4200,20
|
|
20250217,112000,294316795,4200,4200,4200,4200,1
|
|
20250217,111900,294312595,4200,4200,4200,4200,0
|
|
20250217,111800,294312595,4200,4200,4200,4200,0
|
|
20250217,111700,294312595,4200,4230,4230,4200,461
|
|
20250217,111600,292365445,4200,4200,4200,4200,0
|
|
20250217,111500,292365445,4200,4200,4200,4200,204
|
|
20250217,111400,291508645,4200,4200,4200,4200,183
|
|
20250217,111300,290740045,4200,4200,4200,4200,0
|
|
20250217,111200,290740045,4200,4200,4200,4200,0
|
|
20250217,111100,290740045,4200,4200,4200,4200,0
|
|
20250217,111000,290740045,4200,4200,4200,4200,0
|
|
20250217,110900,290740045,4200,4210,4210,4200,554
|
|
20250217,110800,288408655,4210,4210,4210,4210,0
|
|
20250217,110700,288408655,4210,4210,4210,4210,50
|
|
20250217,110600,288198155,4210,4210,4210,4210,0
|
|
20250217,110500,288198155,4210,4210,4210,4210,0
|
|
20250217,110400,288198155,4210,4210,4210,4210,0
|
|
20250217,110300,288198155,4210,4210,4210,4210,0
|
|
20250217,110200,288198155,4210,4210,4210,4210,78
|
|
20250217,110100,287869775,4210,4210,4210,4210,0
|
|
20250217,110000,287869775,4210,4210,4210,4210,4
|
|
20250217,105900,287852935,4210,4210,4210,4210,0
|
|
20250217,105800,287852935,4210,4210,4210,4210,359
|
|
20250217,105700,286341545,4225,4225,4225,4225,0
|
|
20250217,105600,286341545,4225,4225,4225,4225,331
|
|
20250217,105500,284943070,4215,4235,4235,4215,1060
|
|
20250217,105400,280472730,4245,4245,4245,4245,0
|
|
20250217,105300,280472730,4245,4245,4245,4245,0
|
|
20250217,105200,280472730,4245,4245,4245,4245,0
|
|
20250217,105100,280472730,4245,4245,4245,4245,0
|
|
20250217,105000,280472730,4245,4245,4245,4245,0
|
|
20250217,104900,280472730,4245,4220,4245,4220,210
|
|
20250217,104800,279586030,4220,4220,4220,4220,189
|
|
20250217,104700,278788450,4220,4225,4225,4220,180
|
|
20250217,104600,278028570,4225,4225,4225,4225,0
|
|
20250217,104500,278028570,4225,4225,4225,4225,0
|
|
20250217,104400,278028570,4225,4225,4225,4225,0
|
|
20250217,104300,278028570,4225,4225,4225,4225,40
|
|
20250217,104200,277859570,4250,4225,4250,4225,207
|
|
20250217,104100,276980070,4250,4240,4250,4240,533
|
|
20250217,104000,274716320,4240,4240,4240,4240,1
|
|
20250217,103900,274712080,4250,4250,4250,4250,2
|
|
20250217,103800,274703580,4250,4240,4250,4240,567
|
|
20250217,103700,272294135,4210,4210,4245,4210,182
|
|
20250217,103600,271522035,4245,4235,4245,4215,458
|
|
20250217,103500,269585410,4215,4215,4215,4215,2
|
|
20250217,103400,269576980,4215,4215,4215,4215,18
|
|
20250217,103300,269501110,4215,4215,4215,4215,100
|
|
20250217,103200,269079610,4230,4230,4230,4230,0
|
|
20250217,103100,269079610,4230,4230,4230,4230,0
|
|
20250217,103000,269079610,4230,4230,4230,4230,100
|
|
20250217,102900,268656610,4230,4230,4230,4230,32
|
|
20250217,102800,268521250,4230,4230,4230,4230,0
|
|
20250217,102700,268521250,4230,4215,4230,4215,121
|
|
20250217,102600,268009735,4230,4230,4230,4230,0
|
|
20250217,102500,268009735,4230,4230,4230,4230,0
|
|
20250217,102400,268009735,4230,4225,4230,4225,389
|
|
20250217,102300,266364305,4225,4225,4225,4225,0
|
|
20250217,102200,266364305,4225,4225,4225,4225,0
|
|
20250217,102100,266364305,4225,4225,4225,4225,1
|
|
20250217,102000,266360080,4230,4220,4230,4220,151
|
|
20250217,101900,265721635,4230,4230,4230,4230,0
|
|
20250217,101800,265721635,4230,4225,4230,4210,6
|
|
20250217,101700,265696280,4230,4230,4230,4230,0
|
|
20250217,101600,265696280,4230,4230,4230,4230,2
|
|
20250217,101500,265687820,4210,4210,4210,4210,45
|
|
20250217,101400,265498370,4235,4235,4235,4235,1
|
|
20250217,101300,265494135,4235,4235,4235,4235,0
|
|
20250217,101200,265494135,4235,4235,4235,4235,34
|
|
20250217,101100,265350145,4210,4210,4210,4210,0
|
|
20250217,101000,265350145,4210,4210,4210,4210,0
|
|
20250217,100900,265350145,4210,4210,4210,4210,0
|
|
20250217,100800,265350145,4210,4230,4230,4210,101
|
|
20250217,100700,264922935,4230,4230,4230,4230,15
|
|
20250217,100600,264859485,4235,4230,4235,4230,5
|
|
20250217,100500,264838330,4210,4210,4210,4205,558
|
|
20250217,100400,262489165,4215,4220,4220,4215,723
|
|
20250217,100300,259440220,4215,4215,4215,4215,830
|
|
20250217,100200,255941770,4230,4215,4230,4215,171
|
|
20250217,100100,255219070,4215,4215,4215,4215,2
|
|
20250217,100000,255210640,4215,4215,4215,4215,82
|
|
20250217,095900,254865010,4225,4225,4225,4225,122
|
|
20250217,095800,254349560,4230,4230,4230,4230,545
|
|
20250217,095700,252044210,4230,4230,4230,4230,1
|
|
20250217,095600,252039980,4230,4230,4230,4230,199
|
|
20250217,095500,251198210,4240,4255,4255,4240,2157
|
|
20250217,095400,242047685,4255,4260,4260,4255,383
|
|
20250217,095300,240416160,4285,4270,4285,4270,489
|
|
20250217,095200,238322020,4255,4255,4255,4255,202
|
|
20250217,095100,237462510,4255,4235,4265,4235,240
|
|
20250217,095000,236443990,4235,4240,4240,4235,200
|
|
20250217,094900,235596740,4240,4240,4240,4240,0
|
|
20250217,094800,235596740,4240,4245,4245,4240,100
|
|
20250217,094700,235172490,4250,4260,4260,4250,237
|
|
20250217,094600,234164500,4235,4235,4235,4235,0
|
|
20250217,094500,234164500,4235,4235,4235,4235,69
|
|
20250217,094400,233872285,4230,4240,4300,4205,1478
|
|
20250217,094300,227566770,4235,4220,4235,4220,897
|
|
20250217,094200,223775120,4180,4220,4225,4180,190
|
|
20250217,094100,222972960,4235,4175,4235,4170,1700
|
|
20250217,094000,215811235,4175,4180,4215,4175,377
|
|
20250217,093900,214236390,4185,4185,4185,4185,472
|
|
20250217,093800,212261070,4215,4215,4215,4215,24
|
|
20250217,093700,212159910,4210,4205,4240,4175,1036
|
|
20250217,093600,207802025,4195,4195,4195,4195,7
|
|
20250217,093500,207772660,4190,4185,4190,4185,365
|
|
20250217,093400,206244815,4185,4155,4185,4155,391
|
|
20250217,093300,204608930,4190,4145,4195,4140,817
|
|
20250217,093200,201214265,4195,4235,4260,4135,3750
|
|
20250217,093100,185479715,4235,4245,4245,4235,468
|
|
20250217,093000,183494195,4260,4255,4260,4240,604
|
|
20250217,092900,180923255,4255,4230,4255,4230,121
|
|
20250217,092800,180408615,4245,4225,4245,4225,403
|
|
20250217,092700,178702400,4220,4260,4260,4220,1087
|
|
20250217,092600,174091650,4255,4270,4320,4255,2749
|
|
20250217,092500,162343025,4295,4290,4335,4290,4468
|
|
20250217,092400,143075150,4305,4230,4305,4220,4504
|
|
20250217,092300,123836090,4225,4215,4240,4210,11186
|
|
20250217,092200,76675725,4235,4225,4235,4215,390
|
|
20250217,092100,75028065,4235,4245,4245,4200,1363
|
|
20250217,092000,69257800,4250,4155,4250,4150,4897
|
|
20250217,091900,48702230,4150,4150,4150,4150,300
|
|
20250217,091800,47457230,4150,4150,4150,4150,100
|
|
20250217,091700,47042230,4150,4125,4170,4125,3485
|
|
20250217,091600,32525570,4120,4115,4120,4115,290
|
|
20250217,091500,31330775,4120,4120,4120,4120,393
|
|
20250217,091400,29711615,4120,4085,4120,4085,110
|
|
20250217,091300,29258765,4130,4130,4130,4130,158
|
|
20250217,091200,28606225,4130,4130,4130,4130,3
|
|
20250217,091100,28593835,4145,4070,4145,4070,18
|
|
20250217,091000,28520425,4110,4125,4185,4110,2820
|
|
20250217,090900,16859050,4110,4005,4125,4005,2847
|
|
20250217,090800,5246295,4005,4005,4005,4005,0
|
|
20250217,090700,5246295,4005,4005,4005,4005,0
|
|
20250217,090600,5246295,4005,4005,4005,4005,1
|
|
20250217,090500,5242290,4005,4040,4040,4005,751
|
|
20250217,090400,2234430,4005,4005,4005,4005,18
|
|
20250217,090300,2162340,4000,4000,4000,4000,0
|
|
20250217,090200,2162340,4000,4000,4000,4000,0
|
|
20250217,090100,2162340,4000,4010,4010,4000,493
|
|
20250217,090000,187765,3995,3995,3995,3995,47
|