727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,210400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,210300,7974560200,18960,18960,18960,18960,0
|
|
20250218,210200,7974560200,18960,18960,18960,18960,0
|
|
20250218,210100,7974560200,18960,18960,18960,18960,0
|
|
20250218,210000,7974560200,18960,18960,18960,18960,0
|
|
20250218,205900,7974560200,18960,18960,18960,18960,0
|
|
20250218,205800,7974560200,18960,18960,18960,18960,0
|
|
20250218,205700,7974560200,18960,18960,18960,18960,0
|
|
20250218,205600,7974560200,18960,18960,18960,18960,0
|
|
20250218,205500,7974560200,18960,18960,18960,18960,0
|
|
20250218,205400,7974560200,18960,18960,18960,18960,0
|
|
20250218,205300,7974560200,18960,18960,18960,18960,0
|
|
20250218,205200,7974560200,18960,18960,18960,18960,0
|
|
20250218,205100,7974560200,18960,18960,18960,18960,0
|
|
20250218,205000,7974560200,18960,18960,18960,18960,0
|
|
20250218,204900,7974560200,18960,18960,18960,18960,0
|
|
20250218,204800,7974560200,18960,18960,18960,18960,0
|
|
20250218,204700,7974560200,18960,18960,18960,18960,0
|
|
20250218,204600,7974560200,18960,18960,18960,18960,0
|
|
20250218,204500,7974560200,18960,18960,18960,18960,0
|
|
20250218,204400,7974560200,18960,18960,18960,18960,0
|
|
20250218,204300,7974560200,18960,18960,18960,18960,0
|
|
20250218,204200,7974560200,18960,18960,18960,18960,0
|
|
20250218,204100,7974560200,18960,18960,18960,18960,0
|
|
20250218,204000,7974560200,18960,18960,18960,18960,0
|
|
20250218,203900,7974560200,18960,18960,18960,18960,0
|
|
20250218,203800,7974560200,18960,18960,18960,18960,0
|
|
20250218,203700,7974560200,18960,18960,18960,18960,0
|
|
20250218,203600,7974560200,18960,18960,18960,18960,0
|
|
20250218,203500,7974560200,18960,18960,18960,18960,0
|
|
20250218,203400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,203300,7974560200,18960,18960,18960,18960,0
|
|
20250218,203200,7974560200,18960,18960,18960,18960,0
|
|
20250218,203100,7974560200,18960,18960,18960,18960,0
|
|
20250218,203000,7974560200,18960,18960,18960,18960,0
|
|
20250218,202900,7974560200,18960,18960,18960,18960,0
|
|
20250218,202800,7974560200,18960,18960,18960,18960,0
|
|
20250218,202700,7974560200,18960,18960,18960,18960,0
|
|
20250218,202600,7974560200,18960,18960,18960,18960,0
|
|
20250218,202500,7974560200,18960,18960,18960,18960,0
|
|
20250218,202400,7974560200,18960,18960,18960,18960,0
|
|
20250218,202300,7974560200,18960,18960,18960,18960,0
|
|
20250218,202200,7974560200,18960,18960,18960,18960,0
|
|
20250218,202100,7974560200,18960,18960,18960,18960,0
|
|
20250218,202000,7974560200,18960,18960,18960,18960,0
|
|
20250218,201900,7974560200,18960,18960,18960,18960,0
|
|
20250218,201800,7974560200,18960,18960,18960,18960,0
|
|
20250218,201700,7974560200,18960,18960,18960,18960,0
|
|
20250218,201600,7974560200,18960,18960,18960,18960,0
|
|
20250218,201500,7974560200,18960,18960,18960,18960,0
|
|
20250218,201400,7974560200,18960,18960,18960,18960,0
|
|
20250218,201300,7974560200,18960,18960,18960,18960,0
|
|
20250218,201200,7974560200,18960,18960,18960,18960,0
|
|
20250218,201100,7974560200,18960,18960,18960,18960,0
|
|
20250218,201000,7974560200,18960,18960,18960,18960,0
|
|
20250218,200900,7974560200,18960,18960,18960,18960,0
|
|
20250218,200800,7974560200,18960,18960,18960,18960,0
|
|
20250218,200700,7974560200,18960,18960,18960,18960,0
|
|
20250218,200600,7974560200,18960,18960,18960,18960,0
|
|
20250218,200500,7974560200,18960,18960,18960,18960,0
|
|
20250218,200400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,200300,7974560200,18960,18960,18960,18960,0
|
|
20250218,200200,7974560200,18960,18960,18960,18960,0
|
|
20250218,200100,7974560200,18960,18960,18960,18960,0
|
|
20250218,200000,7974560200,18960,18960,18960,18960,0
|
|
20250218,195900,7974560200,18960,18960,18960,18960,0
|
|
20250218,195800,7974560200,18960,18960,18960,18960,0
|
|
20250218,195700,7974560200,18960,18960,18960,18960,0
|
|
20250218,195600,7974560200,18960,18960,18960,18960,0
|
|
20250218,195500,7974560200,18960,18960,18960,18960,0
|
|
20250218,195400,7974560200,18960,18960,18960,18960,0
|
|
20250218,195300,7974560200,18960,18960,18960,18960,0
|
|
20250218,195200,7974560200,18960,18960,18960,18960,0
|
|
20250218,195100,7974560200,18960,18960,18960,18960,0
|
|
20250218,195000,7974560200,18960,18960,18960,18960,0
|
|
20250218,194900,7974560200,18960,18960,18960,18960,0
|
|
20250218,194800,7974560200,18960,18960,18960,18960,0
|
|
20250218,194700,7974560200,18960,18960,18960,18960,0
|
|
20250218,194600,7974560200,18960,18960,18960,18960,0
|
|
20250218,194500,7974560200,18960,18960,18960,18960,0
|
|
20250218,194400,7974560200,18960,18960,18960,18960,0
|
|
20250218,194300,7974560200,18960,18960,18960,18960,0
|
|
20250218,194200,7974560200,18960,18960,18960,18960,0
|
|
20250218,194100,7974560200,18960,18960,18960,18960,0
|
|
20250218,194000,7974560200,18960,18960,18960,18960,0
|
|
20250218,193900,7974560200,18960,18960,18960,18960,0
|
|
20250218,193800,7974560200,18960,18960,18960,18960,0
|
|
20250218,193700,7974560200,18960,18960,18960,18960,0
|
|
20250218,193600,7974560200,18960,18960,18960,18960,0
|
|
20250218,193500,7974560200,18960,18960,18960,18960,0
|
|
20250218,193400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,193300,7974560200,18960,18960,18960,18960,0
|
|
20250218,193200,7974560200,18960,18960,18960,18960,0
|
|
20250218,193100,7974560200,18960,18960,18960,18960,0
|
|
20250218,193000,7974560200,18960,18960,18960,18960,0
|
|
20250218,192900,7974560200,18960,18960,18960,18960,0
|
|
20250218,192800,7974560200,18960,18960,18960,18960,0
|
|
20250218,192700,7974560200,18960,18960,18960,18960,0
|
|
20250218,192600,7974560200,18960,18960,18960,18960,0
|
|
20250218,192500,7974560200,18960,18960,18960,18960,0
|
|
20250218,192400,7974560200,18960,18960,18960,18960,0
|
|
20250218,192300,7974560200,18960,18960,18960,18960,0
|
|
20250218,192200,7974560200,18960,18960,18960,18960,0
|
|
20250218,192100,7974560200,18960,18960,18960,18960,0
|
|
20250218,192000,7974560200,18960,18960,18960,18960,0
|
|
20250218,191900,7974560200,18960,18960,18960,18960,0
|
|
20250218,191800,7974560200,18960,18960,18960,18960,0
|
|
20250218,191700,7974560200,18960,18960,18960,18960,0
|
|
20250218,191600,7974560200,18960,18960,18960,18960,0
|
|
20250218,191500,7974560200,18960,18960,18960,18960,0
|
|
20250218,191400,7974560200,18960,18960,18960,18960,0
|
|
20250218,191300,7974560200,18960,18960,18960,18960,0
|
|
20250218,191200,7974560200,18960,18960,18960,18960,0
|
|
20250218,191100,7974560200,18960,18960,18960,18960,0
|
|
20250218,191000,7974560200,18960,18960,18960,18960,0
|
|
20250218,190900,7974560200,18960,18960,18960,18960,0
|
|
20250218,190800,7974560200,18960,18960,18960,18960,0
|
|
20250218,190700,7974560200,18960,18960,18960,18960,0
|
|
20250218,190600,7974560200,18960,18960,18960,18960,0
|
|
20250218,190500,7974560200,18960,18960,18960,18960,0
|
|
20250218,190400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,190300,7974560200,18960,18960,18960,18960,0
|
|
20250218,190200,7974560200,18960,18960,18960,18960,0
|
|
20250218,190100,7974560200,18960,18960,18960,18960,0
|
|
20250218,190000,7974560200,18960,18960,18960,18960,0
|
|
20250218,185900,7974560200,18960,18960,18960,18960,0
|
|
20250218,185800,7974560200,18960,18960,18960,18960,0
|
|
20250218,185700,7974560200,18960,18960,18960,18960,0
|
|
20250218,185600,7974560200,18960,18960,18960,18960,0
|
|
20250218,185500,7974560200,18960,18960,18960,18960,0
|
|
20250218,185400,7974560200,18960,18960,18960,18960,0
|
|
20250218,185300,7974560200,18960,18960,18960,18960,0
|
|
20250218,185200,7974560200,18960,18960,18960,18960,0
|
|
20250218,185100,7974560200,18960,18960,18960,18960,0
|
|
20250218,185000,7974560200,18960,18960,18960,18960,0
|
|
20250218,184900,7974560200,18960,18960,18960,18960,0
|
|
20250218,184800,7974560200,18960,18960,18960,18960,0
|
|
20250218,184700,7974560200,18960,18960,18960,18960,0
|
|
20250218,184600,7974560200,18960,18960,18960,18960,0
|
|
20250218,184500,7974560200,18960,18960,18960,18960,0
|
|
20250218,184400,7974560200,18960,18960,18960,18960,0
|
|
20250218,184300,7974560200,18960,18960,18960,18960,0
|
|
20250218,184200,7974560200,18960,18960,18960,18960,0
|
|
20250218,184100,7974560200,18960,18960,18960,18960,0
|
|
20250218,184000,7974560200,18960,18960,18960,18960,0
|
|
20250218,183900,7974560200,18960,18960,18960,18960,0
|
|
20250218,183800,7974560200,18960,18960,18960,18960,0
|
|
20250218,183700,7974560200,18960,18960,18960,18960,0
|
|
20250218,183600,7974560200,18960,18960,18960,18960,0
|
|
20250218,183500,7974560200,18960,18960,18960,18960,0
|
|
20250218,183400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,183300,7974560200,18960,18960,18960,18960,0
|
|
20250218,183200,7974560200,18960,18960,18960,18960,0
|
|
20250218,183100,7974560200,18960,18960,18960,18960,0
|
|
20250218,183000,7974560200,18960,18960,18960,18960,0
|
|
20250218,182900,7974560200,18960,18960,18960,18960,0
|
|
20250218,182800,7974560200,18960,18960,18960,18960,0
|
|
20250218,182700,7974560200,18960,18960,18960,18960,0
|
|
20250218,182600,7974560200,18960,18960,18960,18960,0
|
|
20250218,182500,7974560200,18960,18960,18960,18960,0
|
|
20250218,182400,7974560200,18960,18960,18960,18960,0
|
|
20250218,182300,7974560200,18960,18960,18960,18960,0
|
|
20250218,182200,7974560200,18960,18960,18960,18960,0
|
|
20250218,182100,7974560200,18960,18960,18960,18960,0
|
|
20250218,182000,7974560200,18960,18960,18960,18960,0
|
|
20250218,181900,7974560200,18960,18960,18960,18960,0
|
|
20250218,181800,7974560200,18960,18960,18960,18960,0
|
|
20250218,181700,7974560200,18960,18960,18960,18960,0
|
|
20250218,181600,7974560200,18960,18960,18960,18960,0
|
|
20250218,181500,7974560200,18960,18960,18960,18960,0
|
|
20250218,181400,7974560200,18960,18960,18960,18960,0
|
|
20250218,181300,7974560200,18960,18960,18960,18960,0
|
|
20250218,181200,7974560200,18960,18960,18960,18960,0
|
|
20250218,181100,7974560200,18960,18960,18960,18960,0
|
|
20250218,181000,7974560200,18960,18960,18960,18960,0
|
|
20250218,180900,7974560200,18960,18960,18960,18960,0
|
|
20250218,180800,7974560200,18960,18960,18960,18960,0
|
|
20250218,180700,7974560200,18960,18960,18960,18960,0
|
|
20250218,180600,7974560200,18960,18960,18960,18960,0
|
|
20250218,180500,7974560200,18960,18960,18960,18960,0
|
|
20250218,180400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,180300,7974560200,18960,18960,18960,18960,0
|
|
20250218,180200,7974560200,18960,18960,18960,18960,0
|
|
20250218,180100,7974560200,18960,18960,18960,18960,0
|
|
20250218,180000,7974560200,18960,18960,18960,18960,0
|
|
20250218,175900,7974560200,18960,18960,18960,18960,0
|
|
20250218,175800,7974560200,18960,18960,18960,18960,0
|
|
20250218,175700,7974560200,18960,18960,18960,18960,0
|
|
20250218,175600,7974560200,18960,18960,18960,18960,0
|
|
20250218,175500,7974560200,18960,18960,18960,18960,0
|
|
20250218,175400,7974560200,18960,18960,18960,18960,0
|
|
20250218,175300,7974560200,18960,18960,18960,18960,0
|
|
20250218,175200,7974560200,18960,18960,18960,18960,0
|
|
20250218,175100,7974560200,18960,18960,18960,18960,0
|
|
20250218,175000,7974560200,18960,18960,18960,18960,0
|
|
20250218,174900,7974560200,18960,18960,18960,18960,0
|
|
20250218,174800,7974560200,18960,18960,18960,18960,0
|
|
20250218,174700,7974560200,18960,18960,18960,18960,0
|
|
20250218,174600,7974560200,18960,18960,18960,18960,0
|
|
20250218,174500,7974560200,18960,18960,18960,18960,0
|
|
20250218,174400,7974560200,18960,18960,18960,18960,0
|
|
20250218,174300,7974560200,18960,18960,18960,18960,0
|
|
20250218,174200,7974560200,18960,18960,18960,18960,0
|
|
20250218,174100,7974560200,18960,18960,18960,18960,0
|
|
20250218,174000,7974560200,18960,18960,18960,18960,0
|
|
20250218,173900,7974560200,18960,18960,18960,18960,0
|
|
20250218,173800,7974560200,18960,18960,18960,18960,0
|
|
20250218,173700,7974560200,18960,18960,18960,18960,0
|
|
20250218,173600,7974560200,18960,18960,18960,18960,0
|
|
20250218,173500,7974560200,18960,18960,18960,18960,0
|
|
20250218,173400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,173300,7974560200,18960,18960,18960,18960,0
|
|
20250218,173200,7974560200,18960,18960,18960,18960,0
|
|
20250218,173100,7974560200,18960,18960,18960,18960,0
|
|
20250218,173000,7974560200,18960,18960,18960,18960,0
|
|
20250218,172900,7974560200,18960,18960,18960,18960,0
|
|
20250218,172800,7974560200,18960,18960,18960,18960,0
|
|
20250218,172700,7974560200,18960,18960,18960,18960,0
|
|
20250218,172600,7974560200,18960,18960,18960,18960,0
|
|
20250218,172500,7974560200,18960,18960,18960,18960,0
|
|
20250218,172400,7974560200,18960,18960,18960,18960,0
|
|
20250218,172300,7974560200,18960,18960,18960,18960,0
|
|
20250218,172200,7974560200,18960,18960,18960,18960,0
|
|
20250218,172100,7974560200,18960,18960,18960,18960,0
|
|
20250218,172000,7974560200,18960,18960,18960,18960,0
|
|
20250218,171900,7974560200,18960,18960,18960,18960,0
|
|
20250218,171800,7974560200,18960,18960,18960,18960,0
|
|
20250218,171700,7974560200,18960,18960,18960,18960,0
|
|
20250218,171600,7974560200,18960,18960,18960,18960,0
|
|
20250218,171500,7974560200,18960,18960,18960,18960,0
|
|
20250218,171400,7974560200,18960,18960,18960,18960,0
|
|
20250218,171300,7974560200,18960,18960,18960,18960,0
|
|
20250218,171200,7974560200,18960,18960,18960,18960,0
|
|
20250218,171100,7974560200,18960,18960,18960,18960,0
|
|
20250218,171000,7974560200,18960,18960,18960,18960,0
|
|
20250218,170900,7974560200,18960,18960,18960,18960,0
|
|
20250218,170800,7974560200,18960,18960,18960,18960,0
|
|
20250218,170700,7974560200,18960,18960,18960,18960,0
|
|
20250218,170600,7974560200,18960,18960,18960,18960,0
|
|
20250218,170500,7974560200,18960,18960,18960,18960,0
|
|
20250218,170400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,170300,7974560200,18960,18960,18960,18960,0
|
|
20250218,170200,7974560200,18960,18960,18960,18960,0
|
|
20250218,170100,7974560200,18960,18960,18960,18960,0
|
|
20250218,170000,7974560200,18960,18960,18960,18960,0
|
|
20250218,165900,7974560200,18960,18960,18960,18960,0
|
|
20250218,165800,7974560200,18960,18960,18960,18960,0
|
|
20250218,165700,7974560200,18960,18960,18960,18960,0
|
|
20250218,165600,7974560200,18960,18960,18960,18960,0
|
|
20250218,165500,7974560200,18960,18960,18960,18960,0
|
|
20250218,165400,7974560200,18960,18960,18960,18960,0
|
|
20250218,165300,7974560200,18960,18960,18960,18960,0
|
|
20250218,165200,7974560200,18960,18960,18960,18960,0
|
|
20250218,165100,7974560200,18960,18960,18960,18960,0
|
|
20250218,165000,7974560200,18960,18960,18960,18960,0
|
|
20250218,164900,7974560200,18960,18960,18960,18960,0
|
|
20250218,164800,7974560200,18960,18960,18960,18960,0
|
|
20250218,164700,7974560200,18960,18960,18960,18960,0
|
|
20250218,164600,7974560200,18960,18960,18960,18960,0
|
|
20250218,164500,7974560200,18960,18960,18960,18960,0
|
|
20250218,164400,7974560200,18960,18960,18960,18960,0
|
|
20250218,164300,7974560200,18960,18960,18960,18960,0
|
|
20250218,164200,7974560200,18960,18960,18960,18960,0
|
|
20250218,164100,7974560200,18960,18960,18960,18960,0
|
|
20250218,164000,7974560200,18960,18960,18960,18960,0
|
|
20250218,163900,7974560200,18960,18960,18960,18960,0
|
|
20250218,163800,7974560200,18960,18960,18960,18960,0
|
|
20250218,163700,7974560200,18960,18960,18960,18960,0
|
|
20250218,163600,7974560200,18960,18960,18960,18960,0
|
|
20250218,163500,7974560200,18960,18960,18960,18960,0
|
|
20250218,163400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,163300,7974560200,18960,18960,18960,18960,0
|
|
20250218,163200,7974560200,18960,18960,18960,18960,0
|
|
20250218,163100,7974560200,18960,18960,18960,18960,0
|
|
20250218,163000,7974560200,18960,18960,18960,18960,0
|
|
20250218,162900,7974560200,18960,18960,18960,18960,0
|
|
20250218,162800,7974560200,18960,18960,18960,18960,0
|
|
20250218,162700,7974560200,18960,18960,18960,18960,0
|
|
20250218,162600,7974560200,18960,18960,18960,18960,0
|
|
20250218,162500,7974560200,18960,18960,18960,18960,0
|
|
20250218,162400,7974560200,18960,18960,18960,18960,0
|
|
20250218,162300,7974560200,18960,18960,18960,18960,0
|
|
20250218,162200,7974560200,18960,18960,18960,18960,0
|
|
20250218,162100,7974560200,18960,18960,18960,18960,0
|
|
20250218,162000,7974560200,18960,18960,18960,18960,0
|
|
20250218,161900,7974560200,18960,18960,18960,18960,0
|
|
20250218,161800,7974560200,18960,18960,18960,18960,0
|
|
20250218,161700,7974560200,18960,18960,18960,18960,0
|
|
20250218,161600,7974560200,18960,18960,18960,18960,0
|
|
20250218,161500,7974560200,18960,18960,18960,18960,0
|
|
20250218,161400,7974560200,18960,18960,18960,18960,0
|
|
20250218,161300,7974560200,18960,18960,18960,18960,0
|
|
20250218,161200,7974560200,18960,18960,18960,18960,0
|
|
20250218,161100,7974560200,18960,18960,18960,18960,0
|
|
20250218,161000,7974560200,18960,18960,18960,18960,0
|
|
20250218,160900,7974560200,18960,18960,18960,18960,0
|
|
20250218,160800,7974560200,18960,18960,18960,18960,0
|
|
20250218,160700,7974560200,18960,18960,18960,18960,0
|
|
20250218,160600,7974560200,18960,18960,18960,18960,0
|
|
20250218,160500,7974560200,18960,18960,18960,18960,0
|
|
20250218,160400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,160300,7974560200,18960,18960,18960,18960,0
|
|
20250218,160200,7974560200,18960,18960,18960,18960,0
|
|
20250218,160100,7974560200,18960,18960,18960,18960,0
|
|
20250218,160000,7974560200,18960,18960,18960,18960,0
|
|
20250218,155900,7974560200,18960,18960,18960,18960,0
|
|
20250218,155800,7974560200,18960,18960,18960,18960,0
|
|
20250218,155700,7974560200,18960,18960,18960,18960,0
|
|
20250218,155600,7974560200,18960,18960,18960,18960,0
|
|
20250218,155500,7974560200,18960,18960,18960,18960,0
|
|
20250218,155400,7974560200,18960,18960,18960,18960,0
|
|
20250218,155300,7974560200,18960,18960,18960,18960,0
|
|
20250218,155200,7974560200,18960,18960,18960,18960,0
|
|
20250218,155100,7974560200,18960,18960,18960,18960,0
|
|
20250218,155000,7974560200,18960,18960,18960,18960,0
|
|
20250218,154900,7974560200,18960,18960,18960,18960,0
|
|
20250218,154800,7974560200,18960,18960,18960,18960,0
|
|
20250218,154700,7974560200,18960,18960,18960,18960,0
|
|
20250218,154600,7974560200,18960,18960,18960,18960,0
|
|
20250218,154500,7974560200,18960,18960,18960,18960,0
|
|
20250218,154400,7974560200,18960,18960,18960,18960,0
|
|
20250218,154300,7974560200,18960,18960,18960,18960,0
|
|
20250218,154200,7974560200,18960,18960,18960,18960,0
|
|
20250218,154100,7974560200,18960,18960,18960,18960,0
|
|
20250218,154000,7974560200,18960,18960,18960,18960,0
|
|
20250218,153900,7974560200,18960,18960,18960,18960,0
|
|
20250218,153800,7974560200,18960,18960,18960,18960,0
|
|
20250218,153700,7974560200,18960,18960,18960,18960,0
|
|
20250218,153600,7974560200,18960,18960,18960,18960,0
|
|
20250218,153500,7974560200,18960,18960,18960,18960,0
|
|
20250218,153400,7974560200,18960,18960,18960,18960,3508
|
|
20250218,153300,7974560200,18960,18960,18960,18960,0
|
|
20250218,153200,7974560200,18960,18960,18960,18960,0
|
|
20250218,153100,7974560200,18960,18960,18960,18960,0
|
|
20250218,153000,7974560200,18960,18960,18960,18960,3508
|
|
20250218,152900,7908048520,18960,18960,18960,18960,0
|
|
20250218,152800,7908048520,18960,18960,18960,18960,0
|
|
20250218,152700,7908048520,18960,18960,18960,18960,0
|
|
20250218,152600,7908048520,18960,18960,18960,18960,0
|
|
20250218,152500,7908048520,18960,18960,18960,18960,0
|
|
20250218,152400,7908048520,18960,18960,18960,18960,0
|
|
20250218,152300,7908048520,18960,18960,18960,18960,0
|
|
20250218,152200,7908048520,18960,18960,18960,18960,0
|
|
20250218,152100,7908048520,18960,18960,18960,18960,0
|
|
20250218,152000,7908048520,18960,18960,18960,18960,0
|
|
20250218,151900,7908048520,18960,18950,18960,18950,356
|
|
20250218,151800,7901299980,18960,18940,18960,18940,439
|
|
20250218,151700,7892980920,18940,18950,18950,18940,396
|
|
20250218,151600,7885476730,18940,18910,18940,18910,766
|
|
20250218,151500,7870982890,18920,18910,18920,18910,150
|
|
20250218,151400,7868145110,18910,18910,18910,18900,102
|
|
20250218,151300,7866216300,18910,18910,18910,18910,191
|
|
20250218,151200,7862604490,18890,18910,18920,18890,715
|
|
20250218,151100,7849088040,18910,18900,18910,18890,567
|
|
20250218,151000,7838369790,18890,18900,18910,18890,269
|
|
20250218,150900,7833286450,18900,18880,18900,18880,324
|
|
20250218,150800,7827167960,18880,18880,18880,18880,150
|
|
20250218,150700,7824335960,18910,18880,18910,18870,127
|
|
20250218,150600,7821937050,18910,18910,18910,18910,45
|
|
20250218,150500,7821086100,18870,18900,18900,18870,653
|
|
20250218,150400,7808752590,18880,18900,18900,18870,91
|
|
20250218,150300,7807033460,18900,18880,18900,18880,418
|
|
20250218,150200,7799139880,18880,18860,18880,18860,107
|
|
20250218,150100,7797120810,18860,18880,18880,18860,437
|
|
20250218,150000,7788876540,18880,18890,18890,18880,421
|
|
20250218,145900,7780925550,18890,18890,18890,18880,139
|
|
20250218,145800,7778299920,18890,18890,18890,18880,95
|
|
20250218,145700,7776506230,18890,18880,18890,18880,431
|
|
20250218,145600,7768367900,18880,18890,18890,18880,220
|
|
20250218,145500,7764214100,18890,18880,18890,18880,547
|
|
20250218,145400,7753885810,18880,18880,18880,18880,166
|
|
20250218,145300,7750751730,18880,18890,18890,18880,123
|
|
20250218,145200,7748429390,18890,18900,18900,18890,353
|
|
20250218,145100,7741760300,18900,18900,18900,18890,674
|
|
20250218,145000,7729027700,18900,18890,18900,18880,599
|
|
20250218,144900,7717712370,18890,18890,18890,18890,208
|
|
20250218,144800,7713783250,18890,18880,18890,18880,85
|
|
20250218,144700,7712177640,18880,18890,18890,18870,612
|
|
20250218,144600,7700626350,18890,18890,18890,18890,343
|
|
20250218,144500,7694147080,18890,18890,18890,18880,461
|
|
20250218,144400,7685440290,18900,18900,18900,18890,43
|
|
20250218,144300,7684627790,18900,18900,18900,18900,221
|
|
20250218,144200,7680450890,18910,18910,18910,18910,27
|
|
20250218,144100,7679940320,18910,18910,18910,18910,33
|
|
20250218,144000,7679316290,18900,18880,18900,18880,328
|
|
20250218,143900,7673121540,18880,18860,18880,18860,85
|
|
20250218,143800,7671516800,18860,18870,18890,18860,630
|
|
20250218,143700,7659633270,18870,18870,18870,18870,54
|
|
20250218,143600,7658614290,18870,18880,18880,18860,646
|
|
20250218,143500,7646427220,18880,18890,18890,18880,189
|
|
20250218,143400,7642858880,18890,18890,18890,18890,7
|
|
20250218,143300,7642726650,18890,18900,18900,18880,374
|
|
20250218,143200,7635665130,18910,18910,18910,18900,131
|
|
20250218,143100,7633188420,18910,18920,18920,18910,12
|
|
20250218,143000,7632961440,18920,18860,18920,18860,1444
|
|
20250218,142900,7605686360,18850,18850,18880,18850,590
|
|
20250218,142800,7594564020,18820,18820,18820,18810,660
|
|
20250218,142700,7582147660,18810,18840,18840,18810,285
|
|
20250218,142600,7576782100,18840,18810,18840,18800,683
|
|
20250218,142500,7563934260,18810,18820,18820,18810,730
|
|
20250218,142400,7550201560,18810,18850,18850,18810,1808
|
|
20250218,142300,7516172180,18850,18900,18900,18850,543
|
|
20250218,142200,7505933300,18900,18860,18900,18860,125
|
|
20250218,142100,7503574850,18860,18890,18920,18860,2158
|
|
20250218,142000,7462825320,18900,18910,18910,18900,2890
|
|
20250218,141900,7408200070,18910,18980,18990,18910,3414
|
|
20250218,141800,7343517760,18970,18970,18970,18970,200
|
|
20250218,141700,7339723760,18970,18970,18970,18970,0
|
|
20250218,141600,7339723760,18970,18990,18990,18970,68
|
|
20250218,141500,7338432600,18990,18970,18990,18970,120
|
|
20250218,141400,7336155800,18970,18970,18970,18970,5
|
|
20250218,141300,7336060950,18970,18980,18980,18970,347
|
|
20250218,141200,7329477360,18970,18980,18980,18970,45
|
|
20250218,141100,7328623460,18980,18990,18990,18980,223
|
|
20250218,141000,7324390700,18980,18980,18980,18980,89
|
|
20250218,140900,7322701480,18980,18980,18980,18980,241
|
|
20250218,140800,7318127300,18980,18980,18980,18980,5
|
|
20250218,140700,7318032400,18980,18980,18980,18980,117
|
|
20250218,140600,7315811740,19010,18990,19010,18990,219
|
|
20250218,140500,7311651930,19010,19010,19010,19010,51
|
|
20250218,140400,7310682420,19010,19010,19010,19010,594
|
|
20250218,140300,7299390480,19010,19000,19010,19000,196
|
|
20250218,140200,7295666400,19000,19000,19000,19000,3
|
|
20250218,140100,7295609400,18990,18990,18990,18990,0
|
|
20250218,140000,7295609400,18990,18990,18990,18990,237
|
|
20250218,135900,7291108770,18990,18990,18990,18990,146
|
|
20250218,135800,7288336230,19000,18990,19000,18990,8
|
|
20250218,135700,7288184270,19000,18970,19000,18970,340
|
|
20250218,135600,7281727300,18970,18970,18970,18970,0
|
|
20250218,135500,7281727300,18970,18980,18980,18970,78
|
|
20250218,135400,7280247130,18980,18980,18980,18980,285
|
|
20250218,135300,7274837830,18990,18990,18990,18990,373
|
|
20250218,135200,7267754560,19000,19000,19000,19000,63
|
|
20250218,135100,7266557560,19000,19010,19010,19000,35
|
|
20250218,135000,7265892280,19010,18990,19010,18990,91
|
|
20250218,134900,7264164170,18990,18970,18990,18970,196
|
|
20250218,134800,7260442850,18980,18980,18980,18980,137
|
|
20250218,134700,7257842590,18990,18980,18990,18980,22
|
|
20250218,134600,7257424950,18970,18970,18970,18970,112
|
|
20250218,134500,7255300310,18970,18970,18970,18970,42
|
|
20250218,134400,7254503570,18970,18970,18970,18970,30
|
|
20250218,134300,7253934470,18970,18970,18970,18970,27
|
|
20250218,134200,7253422280,18970,18970,18970,18970,54
|
|
20250218,134100,7252397900,18970,18970,18970,18970,13
|
|
20250218,134000,7252151290,18980,18980,18980,18980,50
|
|
20250218,133900,7251202290,18980,18990,18990,18980,25
|
|
20250218,133800,7250727740,18990,18980,18990,18980,13
|
|
20250218,133700,7250480920,18990,18990,18990,18990,27
|
|
20250218,133600,7249968190,18950,18980,18980,18950,173
|
|
20250218,133500,7246687560,18980,18970,18980,18950,1000
|
|
20250218,133400,7227730220,18970,18980,18980,18970,15
|
|
20250218,133300,7227445620,18980,18970,18980,18970,338
|
|
20250218,133200,7221030550,18970,18970,18970,18960,25
|
|
20250218,133100,7220556510,18960,18970,18980,18960,839
|
|
20250218,133000,7204638890,18980,18970,18980,18970,93
|
|
20250218,132900,7202874280,18970,18980,18990,18970,46
|
|
20250218,132800,7202001230,18980,18970,18980,18970,383
|
|
20250218,132700,7194732780,18970,18960,18970,18960,197
|
|
20250218,132600,7190997480,18960,18970,18970,18960,247
|
|
20250218,132500,7186313420,18970,18970,18970,18960,444
|
|
20250218,132400,7177892850,18970,18990,18990,18970,687
|
|
20250218,132300,7164851520,18990,18990,18990,18980,300
|
|
20250218,132200,7159157300,18990,18990,18990,18990,66
|
|
20250218,132100,7157903960,18990,19010,19010,18990,130
|
|
20250218,132000,7155434660,19010,18990,19010,18990,103
|
|
20250218,131900,7153478630,19010,19010,19010,18990,57
|
|
20250218,131800,7152395940,19000,19000,19000,19000,11
|
|
20250218,131700,7152186940,18990,18990,18990,18990,30
|
|
20250218,131600,7151617240,18990,19000,19000,18990,124
|
|
20250218,131500,7149261350,19000,19000,19000,19000,79
|
|
20250218,131400,7147760350,19000,19020,19020,19000,269
|
|
20250218,131300,7142648120,19010,19020,19020,19010,114
|
|
20250218,131200,7140480940,19020,19030,19030,19010,832
|
|
20250218,131100,7124659810,19030,19020,19040,19020,306
|
|
20250218,131000,7118837330,19020,19030,19030,19020,416
|
|
20250218,130900,7110921380,19020,19020,19020,19020,837
|
|
20250218,130800,7095001640,19020,19000,19050,19000,132
|
|
20250218,130700,7092493140,19050,19010,19050,19000,458
|
|
20250218,130600,7083787650,19000,19000,19000,19000,292
|
|
20250218,130500,7078239650,19000,19030,19030,19000,569
|
|
20250218,130400,7067424280,19030,19040,19050,19010,568
|
|
20250218,130300,7056615170,19040,19050,19050,19040,519
|
|
20250218,130200,7046731520,19050,19100,19110,19050,399
|
|
20250218,130100,7039124710,19110,19100,19110,19080,2700
|
|
20250218,130000,6987559290,19090,19080,19100,19080,1118
|
|
20250218,125900,6966211800,19080,19080,19080,19080,87
|
|
20250218,125800,6964551840,19080,19080,19080,19080,99
|
|
20250218,125700,6962662920,19090,19080,19090,19080,421
|
|
20250218,125600,6954630140,19080,19070,19090,19070,567
|
|
20250218,125500,6943810930,19080,19060,19080,19050,867
|
|
20250218,125400,6927274670,19060,19010,19060,19010,1036
|
|
20250218,125300,6907552010,19020,19020,19020,19020,126
|
|
20250218,125200,6905155490,19020,18990,19020,18990,612
|
|
20250218,125100,6893518330,18980,19000,19010,18980,954
|
|
20250218,125000,6875392450,19000,18990,19000,18990,7
|
|
20250218,124900,6875259490,18990,18990,18990,18990,3
|
|
20250218,124800,6875202520,19000,18990,19000,18990,313
|
|
20250218,124700,6869257940,18990,18980,18990,18980,201
|
|
20250218,124600,6865441610,18990,18990,18990,18990,51
|
|
20250218,124500,6864473120,18990,18970,18990,18970,190
|
|
20250218,124400,6860867410,18970,18970,18970,18970,78
|
|
20250218,124300,6859387750,18970,18960,18970,18960,185
|
|
20250218,124200,6855880140,18960,18950,18960,18950,89
|
|
20250218,124100,6854193470,18950,18960,18960,18950,150
|
|
20250218,124000,6851350890,18960,18980,18980,18960,69
|
|
20250218,123900,6850042620,18990,18990,18990,18990,101
|
|
20250218,123800,6848124630,18990,18990,18990,18990,4
|
|
20250218,123700,6848048670,18990,18990,18990,18950,121
|
|
20250218,123600,6845751790,18990,18920,18990,18920,5
|
|
20250218,123500,6845657050,18990,18950,18990,18950,113
|
|
20250218,123400,6843512600,18950,18920,18950,18920,1040
|
|
20250218,123300,6823828780,18920,18910,18920,18890,697
|
|
20250218,123200,6810641590,18960,18910,18960,18910,329
|
|
20250218,123100,6804405220,18890,18890,18890,18890,832
|
|
20250218,123000,6788688740,18890,18920,18920,18890,3363
|
|
20250218,122900,6725101850,18920,18960,18960,18920,60
|
|
20250218,122800,6723966290,18930,18960,18960,18930,286
|
|
20250218,122700,6718552280,18930,18930,18930,18930,145
|
|
20250218,122600,6715807430,18960,18930,18970,18920,103
|
|
20250218,122500,6713856240,18980,18980,18980,18980,3
|
|
20250218,122400,6713799300,18990,18920,18990,18910,124
|
|
20250218,122300,6711454010,18920,18920,18940,18910,1978
|
|
20250218,122200,6674033650,18920,18930,18930,18920,156
|
|
20250218,122100,6671080590,18930,18930,18930,18930,166
|
|
20250218,122000,6667938210,18930,18930,18930,18930,287
|
|
20250218,121900,6662505300,18940,18960,18960,18940,253
|
|
20250218,121800,6657712970,18950,18960,18960,18950,2480
|
|
20250218,121700,6610707040,18960,19000,19010,18960,1357
|
|
20250218,121600,6584962470,19010,19010,19010,19010,12
|
|
20250218,121500,6584734350,19010,19010,19010,19010,309
|
|
20250218,121400,6578860260,19010,19000,19010,19000,180
|
|
20250218,121300,6575438540,19000,19000,19000,19000,16
|
|
20250218,121200,6575134540,18990,18990,19010,18990,104
|
|
20250218,121100,6573157680,19010,18990,19010,18990,791
|
|
20250218,121000,6558131550,18990,18990,18990,18990,498
|
|
20250218,120900,6548674530,18990,18980,18990,18980,56
|
|
20250218,120800,6547611100,18990,18990,18990,18990,10
|
|
20250218,120700,6547421200,18980,18980,18980,18980,0
|
|
20250218,120600,6547421200,18980,18980,18980,18980,160
|
|
20250218,120500,6544384400,18990,18990,18990,18990,256
|
|
20250218,120400,6539522960,18990,19000,19000,18990,1243
|
|
20250218,120300,6515914960,19000,19000,19000,19000,676
|
|
20250218,120200,6503070960,19000,19000,19000,19000,6
|
|
20250218,120100,6502956960,19000,19000,19000,19000,15
|
|
20250218,120000,6502671960,18970,18970,18970,18970,0
|
|
20250218,115900,6502671960,18970,18970,18970,18970,387
|
|
20250218,115800,6495330570,18970,18980,19000,18970,332
|
|
20250218,115700,6489026580,18970,18970,18970,18970,133
|
|
20250218,115600,6486503570,18970,18970,18970,18970,1010
|
|
20250218,115500,6467343870,18970,18960,18970,18960,98
|
|
20250218,115400,6465485740,18970,18970,18970,18970,269
|
|
20250218,115300,6460382810,18970,18970,18970,18970,76
|
|
20250218,115200,6458941090,18970,18980,18980,18970,258
|
|
20250218,115100,6454044650,18970,18960,18970,18960,403
|
|
20250218,115000,6446402990,18960,18970,18970,18950,505
|
|
20250218,114900,6436829560,18960,18980,18990,18960,643
|
|
20250218,114800,6424631700,18980,18980,18980,18980,179
|
|
20250218,114700,6421234280,18990,19000,19000,18990,36
|
|
20250218,114600,6420550630,19000,19010,19010,19000,131
|
|
20250218,114500,6418060580,19010,18980,19010,18960,535
|
|
20250218,114400,6407893120,18960,18960,18960,18960,214
|
|
20250218,114300,6403835680,18960,18960,18960,18960,33
|
|
20250218,114200,6403210000,18970,18970,18980,18960,609
|
|
20250218,114100,6391662390,18970,19010,19010,18970,951
|
|
20250218,114000,6373596730,19010,19010,19010,19010,150
|
|
20250218,113900,6370745230,19010,19040,19040,19010,54
|
|
20250218,113800,6369718060,19050,19050,19050,19050,172
|
|
20250218,113700,6366441460,19060,19060,19060,19060,1
|
|
20250218,113600,6366422400,19060,18960,19060,18960,490
|
|
20250218,113500,6357117290,18960,18930,18960,18930,374
|
|
20250218,113400,6350032820,18930,18940,18940,18930,174
|
|
20250218,113300,6346738640,18940,18950,18950,18940,115
|
|
20250218,113200,6344560500,18950,18950,18950,18940,126
|
|
20250218,113100,6342173960,18950,18960,18970,18950,987
|
|
20250218,113000,6323464350,18960,18980,18990,18960,468
|
|
20250218,112900,6314583100,18980,19000,19000,18980,1346
|
|
20250218,112800,6289022860,19000,19030,19030,19000,6103
|
|
20250218,112700,6172986990,19040,19050,19050,19040,832
|
|
20250218,112600,6157145260,19040,19080,19100,19040,531
|
|
20250218,112500,6147007020,19080,19040,19090,19030,861
|
|
20250218,112400,6130600790,19030,19040,19050,19030,470
|
|
20250218,112300,6121654100,19040,19040,19040,19040,144
|
|
20250218,112200,6118912340,19050,19070,19070,19040,663
|
|
20250218,112100,6106284070,19070,19060,19070,19050,627
|
|
20250218,112000,6094333210,19070,19070,19070,19070,942
|
|
20250218,111900,6076369270,19070,19110,19120,19070,1957
|
|
20250218,111800,6039003280,19110,19130,19130,19110,316
|
|
20250218,111700,6032963860,19130,19100,19130,19100,942
|
|
20250218,111600,6014954350,19100,19110,19110,19100,595
|
|
20250218,111500,6003586210,19110,19140,19140,19110,2161
|
|
20250218,111400,5962264460,19150,19140,19150,19130,413
|
|
20250218,111300,5954359590,19130,19120,19140,19120,1455
|
|
20250218,111200,5926534030,19130,19130,19140,19120,3094
|
|
20250218,111100,5867371880,19140,19130,19150,19120,2350
|
|
20250218,111000,5822398620,19130,19080,19130,19070,6053
|
|
20250218,110900,5706753490,19080,19090,19090,19070,510
|
|
20250218,110800,5697023530,19080,19070,19090,19070,960
|
|
20250218,110700,5678698800,19080,19080,19080,19050,166
|
|
20250218,110600,5675535610,19080,19080,19080,19080,358
|
|
20250218,110500,5668704970,19080,19080,19090,19040,1418
|
|
20250218,110400,5641644410,19080,19050,19080,19050,542
|
|
20250218,110300,5631307490,19050,19050,19050,19040,268
|
|
20250218,110200,5626203170,19020,19010,19020,19010,257
|
|
20250218,110100,5621315430,19010,19040,19040,19010,1308
|
|
20250218,110000,5596431280,19050,19050,19070,19040,375
|
|
20250218,105900,5589287760,19050,19090,19100,19050,1153
|
|
20250218,105800,5567305250,19090,19100,19110,19090,1626
|
|
20250218,105700,5536251020,19100,19070,19100,19070,1187
|
|
20250218,105600,5513592050,19080,19070,19080,19070,115
|
|
20250218,105500,5511398640,19070,19040,19080,19030,751
|
|
20250218,105400,5497088090,19040,19050,19060,19030,964
|
|
20250218,105300,5478733620,19050,19030,19050,19030,321
|
|
20250218,105200,5472623170,19030,19050,19050,19020,850
|
|
20250218,105100,5456446850,19050,19020,19050,19000,1382
|
|
20250218,105000,5430166010,19010,19020,19020,19010,539
|
|
20250218,104900,5419917730,19020,19010,19020,19010,306
|
|
20250218,104800,5414100460,19030,19030,19050,19010,316
|
|
20250218,104700,5408087820,19060,19040,19060,19030,915
|
|
20250218,104600,5390662550,19030,19000,19030,19000,1301
|
|
20250218,104500,5365927080,18990,19000,19000,18980,509
|
|
20250218,104400,5356265060,19000,19030,19030,18990,753
|
|
20250218,104300,5341948790,19030,19020,19030,19010,1506
|
|
20250218,104200,5313297090,19040,19050,19050,19030,2131
|
|
20250218,104100,5272723050,19050,19090,19100,19050,5106
|
|
20250218,104000,5175379480,19100,19080,19100,19080,1158
|
|
20250218,103900,5153280950,19080,19090,19100,19080,1016
|
|
20250218,103800,5133887530,19090,19100,19110,19080,843
|
|
20250218,103700,5117789190,19120,19100,19120,19090,1969
|
|
20250218,103600,5080177210,19100,19120,19120,19060,2743
|
|
20250218,103500,5027822640,19120,19100,19130,19080,6837
|
|
20250218,103400,4897181970,19080,19060,19090,19060,2747
|
|
20250218,103300,4844773160,19060,19020,19070,19020,2491
|
|
20250218,103200,4797323390,18990,18990,19020,18990,2048
|
|
20250218,103100,4758413690,18980,18990,19000,18980,1558
|
|
20250218,103000,4728820850,18980,18960,18980,18960,1432
|
|
20250218,102900,4701657390,18950,18950,18960,18940,1057
|
|
20250218,102800,4681630080,18960,18950,18960,18940,419
|
|
20250218,102700,4673690150,18960,18950,18960,18940,1656
|
|
20250218,102600,4642303580,18950,18950,18950,18940,563
|
|
20250218,102500,4631636280,18940,18930,18940,18930,751
|
|
20250218,102400,4617418520,18930,18930,18940,18930,115
|
|
20250218,102300,4615241540,18930,18920,18930,18920,149
|
|
20250218,102200,4612421410,18910,18910,18910,18910,139
|
|
20250218,102100,4609792920,18910,18940,18940,18910,946
|
|
20250218,102000,4591887440,18940,18930,18950,18930,433
|
|
20250218,101900,4583687030,18930,18930,18950,18900,1365
|
|
20250218,101800,4557838760,18940,18890,18940,18890,771
|
|
20250218,101700,4543251310,18880,18860,18890,18850,554
|
|
20250218,101600,4532800570,18880,18830,18880,18820,961
|
|
20250218,101500,4514695730,18820,18880,18880,18820,1006
|
|
20250218,101400,4495738140,18870,18900,18930,18860,1178
|
|
20250218,101300,4473501430,18900,18920,18920,18900,309
|
|
20250218,101200,4467660110,18920,18900,18940,18900,777
|
|
20250218,101100,4452968200,18900,18880,18930,18880,866
|
|
20250218,101000,4436603180,18850,18860,18860,18850,701
|
|
20250218,100900,4423383900,18860,18860,18890,18860,339
|
|
20250218,100800,4416990030,18860,18890,18900,18850,584
|
|
20250218,100700,4405960940,18890,18810,18890,18810,2017
|
|
20250218,100600,4367973480,18820,18830,18830,18810,197
|
|
20250218,100500,4364265850,18810,18810,18850,18810,660
|
|
20250218,100400,4351834250,18810,18850,18870,18810,3665
|
|
20250218,100300,4282837790,18850,18870,18870,18850,3376
|
|
20250218,100200,4219156170,18870,18900,18910,18870,3598
|
|
20250218,100100,4151166190,18910,18960,18980,18910,4071
|
|
20250218,100000,4074114740,18980,18950,18980,18940,706
|
|
20250218,095900,4060722170,18950,18960,18980,18940,1063
|
|
20250218,095800,4040574820,18940,18970,18990,18920,4890
|
|
20250218,095700,3947894350,18970,18990,18990,18970,2593
|
|
20250218,095600,3898671150,18990,19020,19020,18980,2649
|
|
20250218,095500,3848343310,19020,19080,19080,19020,1670
|
|
20250218,095400,3816531960,19070,19070,19090,19070,1976
|
|
20250218,095300,3778826220,19070,19070,19080,19060,757
|
|
20250218,095200,3764388150,19040,19080,19080,19040,1962
|
|
20250218,095100,3726995200,19080,19040,19100,19040,6326
|
|
20250218,095000,3606338400,19030,19020,19040,19000,1758
|
|
20250218,094900,3572898960,19000,19000,19030,18990,2981
|
|
20250218,094800,3516262480,19000,19020,19040,19000,4757
|
|
20250218,094700,3425832650,19020,19060,19070,19010,2867
|
|
20250218,094600,3371257050,19060,19080,19080,19050,2763
|
|
20250218,094500,3318587710,19070,19030,19070,19020,1924
|
|
20250218,094400,3281941790,19030,19020,19060,19010,3234
|
|
20250218,094300,3220443910,19030,19070,19080,19010,6408
|
|
20250218,094200,3098466520,19080,19120,19120,19050,6348
|
|
20250218,094100,2977331720,19120,19070,19120,19060,8039
|
|
20250218,094000,2823800510,19060,19000,19060,18980,2419
|
|
20250218,093900,2777837580,19020,19080,19100,18980,12262
|
|
20250218,093800,2544295410,19080,19080,19090,19040,8847
|
|
20250218,093700,2375516120,19090,19020,19100,19000,25068
|
|
20250218,093600,1898580030,19020,18910,19020,18910,17611
|
|
20250218,093500,1564126190,18900,18840,18920,18840,1909
|
|
20250218,093400,1528049730,18840,18850,18880,18820,4877
|
|
20250218,093300,1436146300,18880,18950,18950,18860,7377
|
|
20250218,093200,1296654420,18950,18900,18950,18870,7240
|
|
20250218,093100,1159733860,18890,18850,18890,18850,4308
|
|
20250218,093000,1078437760,18850,18830,18860,18800,4038
|
|
20250218,092900,1002419210,18820,18690,18820,18690,7190
|
|
20250218,092800,867444520,18690,18680,18700,18670,1149
|
|
20250218,092700,845969670,18680,18670,18690,18650,837
|
|
20250218,092600,830339610,18670,18610,18670,18610,1449
|
|
20250218,092500,803330060,18620,18650,18650,18620,922
|
|
20250218,092400,786150920,18650,18650,18670,18630,1878
|
|
20250218,092300,751128610,18670,18600,18670,18590,1625
|
|
20250218,092200,720855760,18600,18640,18640,18600,1248
|
|
20250218,092100,697618390,18650,18620,18650,18620,1409
|
|
20250218,092000,671377010,18620,18590,18620,18590,358
|
|
20250218,091900,664714230,18590,18570,18600,18570,2074
|
|
20250218,091800,626155890,18570,18550,18590,18540,799
|
|
20250218,091700,611326540,18550,18510,18550,18490,2668
|
|
20250218,091600,561954240,18510,18500,18510,18500,1481
|
|
20250218,091500,534545930,18510,18510,18520,18510,1196
|
|
20250218,091400,512406780,18510,18490,18510,18490,65
|
|
20250218,091300,511203960,18490,18480,18490,18480,255
|
|
20250218,091200,506490330,18480,18490,18520,18480,3022
|
|
20250218,091100,450614800,18490,18480,18520,18480,3271
|
|
20250218,091000,390128250,18490,18470,18490,18450,401
|
|
20250218,090900,382723170,18470,18490,18490,18460,641
|
|
20250218,090800,370873860,18490,18570,18640,18450,3356
|
|
20250218,090700,308762640,18550,18690,18690,18550,2409
|
|
20250218,090600,263837120,18680,18490,18690,18490,3582
|
|
20250218,090500,197296410,18500,18430,18500,18400,2018
|
|
20250218,090400,160058130,18430,18430,18490,18420,1523
|
|
20250218,090300,131974340,18420,18510,18510,18420,1025
|
|
20250218,090200,113075500,18510,18540,18540,18490,325
|
|
20250218,090100,107053690,18490,18590,18590,18490,3386
|
|
20250218,090000,44398920,18590,18500,18590,18500,2399
|