738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,211500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,211400,3679247240,15300,15300,15300,15300,0
|
|
20250218,211300,3679247240,15300,15300,15300,15300,0
|
|
20250218,211200,3679247240,15300,15300,15300,15300,0
|
|
20250218,211100,3679247240,15300,15300,15300,15300,0
|
|
20250218,211000,3679247240,15300,15300,15300,15300,0
|
|
20250218,210900,3679247240,15300,15300,15300,15300,0
|
|
20250218,210800,3679247240,15300,15300,15300,15300,0
|
|
20250218,210700,3679247240,15300,15300,15300,15300,0
|
|
20250218,210600,3679247240,15300,15300,15300,15300,0
|
|
20250218,210500,3679247240,15300,15300,15300,15300,0
|
|
20250218,210400,3679247240,15300,15300,15300,15300,0
|
|
20250218,210300,3679247240,15300,15300,15300,15300,0
|
|
20250218,210200,3679247240,15300,15300,15300,15300,0
|
|
20250218,210100,3679247240,15300,15300,15300,15300,0
|
|
20250218,210000,3679247240,15300,15300,15300,15300,0
|
|
20250218,205900,3679247240,15300,15300,15300,15300,0
|
|
20250218,205800,3679247240,15300,15300,15300,15300,0
|
|
20250218,205700,3679247240,15300,15300,15300,15300,0
|
|
20250218,205600,3679247240,15300,15300,15300,15300,0
|
|
20250218,205500,3679247240,15300,15300,15300,15300,0
|
|
20250218,205400,3679247240,15300,15300,15300,15300,0
|
|
20250218,205300,3679247240,15300,15300,15300,15300,0
|
|
20250218,205200,3679247240,15300,15300,15300,15300,0
|
|
20250218,205100,3679247240,15300,15300,15300,15300,0
|
|
20250218,205000,3679247240,15300,15300,15300,15300,0
|
|
20250218,204900,3679247240,15300,15300,15300,15300,0
|
|
20250218,204800,3679247240,15300,15300,15300,15300,0
|
|
20250218,204700,3679247240,15300,15300,15300,15300,0
|
|
20250218,204600,3679247240,15300,15300,15300,15300,0
|
|
20250218,204500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,204400,3679247240,15300,15300,15300,15300,0
|
|
20250218,204300,3679247240,15300,15300,15300,15300,0
|
|
20250218,204200,3679247240,15300,15300,15300,15300,0
|
|
20250218,204100,3679247240,15300,15300,15300,15300,0
|
|
20250218,204000,3679247240,15300,15300,15300,15300,0
|
|
20250218,203900,3679247240,15300,15300,15300,15300,0
|
|
20250218,203800,3679247240,15300,15300,15300,15300,0
|
|
20250218,203700,3679247240,15300,15300,15300,15300,0
|
|
20250218,203600,3679247240,15300,15300,15300,15300,0
|
|
20250218,203500,3679247240,15300,15300,15300,15300,0
|
|
20250218,203400,3679247240,15300,15300,15300,15300,0
|
|
20250218,203300,3679247240,15300,15300,15300,15300,0
|
|
20250218,203200,3679247240,15300,15300,15300,15300,0
|
|
20250218,203100,3679247240,15300,15300,15300,15300,0
|
|
20250218,203000,3679247240,15300,15300,15300,15300,0
|
|
20250218,202900,3679247240,15300,15300,15300,15300,0
|
|
20250218,202800,3679247240,15300,15300,15300,15300,0
|
|
20250218,202700,3679247240,15300,15300,15300,15300,0
|
|
20250218,202600,3679247240,15300,15300,15300,15300,0
|
|
20250218,202500,3679247240,15300,15300,15300,15300,0
|
|
20250218,202400,3679247240,15300,15300,15300,15300,0
|
|
20250218,202300,3679247240,15300,15300,15300,15300,0
|
|
20250218,202200,3679247240,15300,15300,15300,15300,0
|
|
20250218,202100,3679247240,15300,15300,15300,15300,0
|
|
20250218,202000,3679247240,15300,15300,15300,15300,0
|
|
20250218,201900,3679247240,15300,15300,15300,15300,0
|
|
20250218,201800,3679247240,15300,15300,15300,15300,0
|
|
20250218,201700,3679247240,15300,15300,15300,15300,0
|
|
20250218,201600,3679247240,15300,15300,15300,15300,0
|
|
20250218,201500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,201400,3679247240,15300,15300,15300,15300,0
|
|
20250218,201300,3679247240,15300,15300,15300,15300,0
|
|
20250218,201200,3679247240,15300,15300,15300,15300,0
|
|
20250218,201100,3679247240,15300,15300,15300,15300,0
|
|
20250218,201000,3679247240,15300,15300,15300,15300,0
|
|
20250218,200900,3679247240,15300,15300,15300,15300,0
|
|
20250218,200800,3679247240,15300,15300,15300,15300,0
|
|
20250218,200700,3679247240,15300,15300,15300,15300,0
|
|
20250218,200600,3679247240,15300,15300,15300,15300,0
|
|
20250218,200500,3679247240,15300,15300,15300,15300,0
|
|
20250218,200400,3679247240,15300,15300,15300,15300,0
|
|
20250218,200300,3679247240,15300,15300,15300,15300,0
|
|
20250218,200200,3679247240,15300,15300,15300,15300,0
|
|
20250218,200100,3679247240,15300,15300,15300,15300,0
|
|
20250218,200000,3679247240,15300,15300,15300,15300,0
|
|
20250218,195900,3679247240,15300,15300,15300,15300,0
|
|
20250218,195800,3679247240,15300,15300,15300,15300,0
|
|
20250218,195700,3679247240,15300,15300,15300,15300,0
|
|
20250218,195600,3679247240,15300,15300,15300,15300,0
|
|
20250218,195500,3679247240,15300,15300,15300,15300,0
|
|
20250218,195400,3679247240,15300,15300,15300,15300,0
|
|
20250218,195300,3679247240,15300,15300,15300,15300,0
|
|
20250218,195200,3679247240,15300,15300,15300,15300,0
|
|
20250218,195100,3679247240,15300,15300,15300,15300,0
|
|
20250218,195000,3679247240,15300,15300,15300,15300,0
|
|
20250218,194900,3679247240,15300,15300,15300,15300,0
|
|
20250218,194800,3679247240,15300,15300,15300,15300,0
|
|
20250218,194700,3679247240,15300,15300,15300,15300,0
|
|
20250218,194600,3679247240,15300,15300,15300,15300,0
|
|
20250218,194500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,194400,3679247240,15300,15300,15300,15300,0
|
|
20250218,194300,3679247240,15300,15300,15300,15300,0
|
|
20250218,194200,3679247240,15300,15300,15300,15300,0
|
|
20250218,194100,3679247240,15300,15300,15300,15300,0
|
|
20250218,194000,3679247240,15300,15300,15300,15300,0
|
|
20250218,193900,3679247240,15300,15300,15300,15300,0
|
|
20250218,193800,3679247240,15300,15300,15300,15300,0
|
|
20250218,193700,3679247240,15300,15300,15300,15300,0
|
|
20250218,193600,3679247240,15300,15300,15300,15300,0
|
|
20250218,193500,3679247240,15300,15300,15300,15300,0
|
|
20250218,193400,3679247240,15300,15300,15300,15300,0
|
|
20250218,193300,3679247240,15300,15300,15300,15300,0
|
|
20250218,193200,3679247240,15300,15300,15300,15300,0
|
|
20250218,193100,3679247240,15300,15300,15300,15300,0
|
|
20250218,193000,3679247240,15300,15300,15300,15300,0
|
|
20250218,192900,3679247240,15300,15300,15300,15300,0
|
|
20250218,192800,3679247240,15300,15300,15300,15300,0
|
|
20250218,192700,3679247240,15300,15300,15300,15300,0
|
|
20250218,192600,3679247240,15300,15300,15300,15300,0
|
|
20250218,192500,3679247240,15300,15300,15300,15300,0
|
|
20250218,192400,3679247240,15300,15300,15300,15300,0
|
|
20250218,192300,3679247240,15300,15300,15300,15300,0
|
|
20250218,192200,3679247240,15300,15300,15300,15300,0
|
|
20250218,192100,3679247240,15300,15300,15300,15300,0
|
|
20250218,192000,3679247240,15300,15300,15300,15300,0
|
|
20250218,191900,3679247240,15300,15300,15300,15300,0
|
|
20250218,191800,3679247240,15300,15300,15300,15300,0
|
|
20250218,191700,3679247240,15300,15300,15300,15300,0
|
|
20250218,191600,3679247240,15300,15300,15300,15300,0
|
|
20250218,191500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,191400,3679247240,15300,15300,15300,15300,0
|
|
20250218,191300,3679247240,15300,15300,15300,15300,0
|
|
20250218,191200,3679247240,15300,15300,15300,15300,0
|
|
20250218,191100,3679247240,15300,15300,15300,15300,0
|
|
20250218,191000,3679247240,15300,15300,15300,15300,0
|
|
20250218,190900,3679247240,15300,15300,15300,15300,0
|
|
20250218,190800,3679247240,15300,15300,15300,15300,0
|
|
20250218,190700,3679247240,15300,15300,15300,15300,0
|
|
20250218,190600,3679247240,15300,15300,15300,15300,0
|
|
20250218,190500,3679247240,15300,15300,15300,15300,0
|
|
20250218,190400,3679247240,15300,15300,15300,15300,0
|
|
20250218,190300,3679247240,15300,15300,15300,15300,0
|
|
20250218,190200,3679247240,15300,15300,15300,15300,0
|
|
20250218,190100,3679247240,15300,15300,15300,15300,0
|
|
20250218,190000,3679247240,15300,15300,15300,15300,0
|
|
20250218,185900,3679247240,15300,15300,15300,15300,0
|
|
20250218,185800,3679247240,15300,15300,15300,15300,0
|
|
20250218,185700,3679247240,15300,15300,15300,15300,0
|
|
20250218,185600,3679247240,15300,15300,15300,15300,0
|
|
20250218,185500,3679247240,15300,15300,15300,15300,0
|
|
20250218,185400,3679247240,15300,15300,15300,15300,0
|
|
20250218,185300,3679247240,15300,15300,15300,15300,0
|
|
20250218,185200,3679247240,15300,15300,15300,15300,0
|
|
20250218,185100,3679247240,15300,15300,15300,15300,0
|
|
20250218,185000,3679247240,15300,15300,15300,15300,0
|
|
20250218,184900,3679247240,15300,15300,15300,15300,0
|
|
20250218,184800,3679247240,15300,15300,15300,15300,0
|
|
20250218,184700,3679247240,15300,15300,15300,15300,0
|
|
20250218,184600,3679247240,15300,15300,15300,15300,0
|
|
20250218,184500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,184400,3679247240,15300,15300,15300,15300,0
|
|
20250218,184300,3679247240,15300,15300,15300,15300,0
|
|
20250218,184200,3679247240,15300,15300,15300,15300,0
|
|
20250218,184100,3679247240,15300,15300,15300,15300,0
|
|
20250218,184000,3679247240,15300,15300,15300,15300,0
|
|
20250218,183900,3679247240,15300,15300,15300,15300,0
|
|
20250218,183800,3679247240,15300,15300,15300,15300,0
|
|
20250218,183700,3679247240,15300,15300,15300,15300,0
|
|
20250218,183600,3679247240,15300,15300,15300,15300,0
|
|
20250218,183500,3679247240,15300,15300,15300,15300,0
|
|
20250218,183400,3679247240,15300,15300,15300,15300,0
|
|
20250218,183300,3679247240,15300,15300,15300,15300,0
|
|
20250218,183200,3679247240,15300,15300,15300,15300,0
|
|
20250218,183100,3679247240,15300,15300,15300,15300,0
|
|
20250218,183000,3679247240,15300,15300,15300,15300,0
|
|
20250218,182900,3679247240,15300,15300,15300,15300,0
|
|
20250218,182800,3679247240,15300,15300,15300,15300,0
|
|
20250218,182700,3679247240,15300,15300,15300,15300,0
|
|
20250218,182600,3679247240,15300,15300,15300,15300,0
|
|
20250218,182500,3679247240,15300,15300,15300,15300,0
|
|
20250218,182400,3679247240,15300,15300,15300,15300,0
|
|
20250218,182300,3679247240,15300,15300,15300,15300,0
|
|
20250218,182200,3679247240,15300,15300,15300,15300,0
|
|
20250218,182100,3679247240,15300,15300,15300,15300,0
|
|
20250218,182000,3679247240,15300,15300,15300,15300,0
|
|
20250218,181900,3679247240,15300,15300,15300,15300,0
|
|
20250218,181800,3679247240,15300,15300,15300,15300,0
|
|
20250218,181700,3679247240,15300,15300,15300,15300,0
|
|
20250218,181600,3679247240,15300,15300,15300,15300,0
|
|
20250218,181500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,181400,3679247240,15300,15300,15300,15300,0
|
|
20250218,181300,3679247240,15300,15300,15300,15300,0
|
|
20250218,181200,3679247240,15300,15300,15300,15300,0
|
|
20250218,181100,3679247240,15300,15300,15300,15300,0
|
|
20250218,181000,3679247240,15300,15300,15300,15300,0
|
|
20250218,180900,3679247240,15300,15300,15300,15300,0
|
|
20250218,180800,3679247240,15300,15300,15300,15300,0
|
|
20250218,180700,3679247240,15300,15300,15300,15300,0
|
|
20250218,180600,3679247240,15300,15300,15300,15300,0
|
|
20250218,180500,3679247240,15300,15300,15300,15300,0
|
|
20250218,180400,3679247240,15300,15300,15300,15300,0
|
|
20250218,180300,3679247240,15300,15300,15300,15300,0
|
|
20250218,180200,3679247240,15300,15300,15300,15300,0
|
|
20250218,180100,3679247240,15300,15300,15300,15300,0
|
|
20250218,180000,3679247240,15300,15300,15300,15300,0
|
|
20250218,175900,3679247240,15300,15300,15300,15300,0
|
|
20250218,175800,3679247240,15300,15300,15300,15300,0
|
|
20250218,175700,3679247240,15300,15300,15300,15300,0
|
|
20250218,175600,3679247240,15300,15300,15300,15300,0
|
|
20250218,175500,3679247240,15300,15300,15300,15300,0
|
|
20250218,175400,3679247240,15300,15300,15300,15300,0
|
|
20250218,175300,3679247240,15300,15300,15300,15300,0
|
|
20250218,175200,3679247240,15300,15300,15300,15300,0
|
|
20250218,175100,3679247240,15300,15300,15300,15300,0
|
|
20250218,175000,3679247240,15300,15300,15300,15300,0
|
|
20250218,174900,3679247240,15300,15300,15300,15300,0
|
|
20250218,174800,3679247240,15300,15300,15300,15300,0
|
|
20250218,174700,3679247240,15300,15300,15300,15300,0
|
|
20250218,174600,3679247240,15300,15300,15300,15300,0
|
|
20250218,174500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,174400,3679247240,15300,15300,15300,15300,0
|
|
20250218,174300,3679247240,15300,15300,15300,15300,0
|
|
20250218,174200,3679247240,15300,15300,15300,15300,0
|
|
20250218,174100,3679247240,15300,15300,15300,15300,0
|
|
20250218,174000,3679247240,15300,15300,15300,15300,0
|
|
20250218,173900,3679247240,15300,15300,15300,15300,0
|
|
20250218,173800,3679247240,15300,15300,15300,15300,0
|
|
20250218,173700,3679247240,15300,15300,15300,15300,0
|
|
20250218,173600,3679247240,15300,15300,15300,15300,0
|
|
20250218,173500,3679247240,15300,15300,15300,15300,0
|
|
20250218,173400,3679247240,15300,15300,15300,15300,0
|
|
20250218,173300,3679247240,15300,15300,15300,15300,0
|
|
20250218,173200,3679247240,15300,15300,15300,15300,0
|
|
20250218,173100,3679247240,15300,15300,15300,15300,0
|
|
20250218,173000,3679247240,15300,15300,15300,15300,0
|
|
20250218,172900,3679247240,15300,15300,15300,15300,0
|
|
20250218,172800,3679247240,15300,15300,15300,15300,0
|
|
20250218,172700,3679247240,15300,15300,15300,15300,0
|
|
20250218,172600,3679247240,15300,15300,15300,15300,0
|
|
20250218,172500,3679247240,15300,15300,15300,15300,0
|
|
20250218,172400,3679247240,15300,15300,15300,15300,0
|
|
20250218,172300,3679247240,15300,15300,15300,15300,0
|
|
20250218,172200,3679247240,15300,15300,15300,15300,0
|
|
20250218,172100,3679247240,15300,15300,15300,15300,0
|
|
20250218,172000,3679247240,15300,15300,15300,15300,0
|
|
20250218,171900,3679247240,15300,15300,15300,15300,0
|
|
20250218,171800,3679247240,15300,15300,15300,15300,0
|
|
20250218,171700,3679247240,15300,15300,15300,15300,0
|
|
20250218,171600,3679247240,15300,15300,15300,15300,0
|
|
20250218,171500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,171400,3679247240,15300,15300,15300,15300,0
|
|
20250218,171300,3679247240,15300,15300,15300,15300,0
|
|
20250218,171200,3679247240,15300,15300,15300,15300,0
|
|
20250218,171100,3679247240,15300,15300,15300,15300,0
|
|
20250218,171000,3679247240,15300,15300,15300,15300,0
|
|
20250218,170900,3679247240,15300,15300,15300,15300,0
|
|
20250218,170800,3679247240,15300,15300,15300,15300,0
|
|
20250218,170700,3679247240,15300,15300,15300,15300,0
|
|
20250218,170600,3679247240,15300,15300,15300,15300,0
|
|
20250218,170500,3679247240,15300,15300,15300,15300,0
|
|
20250218,170400,3679247240,15300,15300,15300,15300,0
|
|
20250218,170300,3679247240,15300,15300,15300,15300,0
|
|
20250218,170200,3679247240,15300,15300,15300,15300,0
|
|
20250218,170100,3679247240,15300,15300,15300,15300,0
|
|
20250218,170000,3679247240,15300,15300,15300,15300,0
|
|
20250218,165900,3679247240,15300,15300,15300,15300,0
|
|
20250218,165800,3679247240,15300,15300,15300,15300,0
|
|
20250218,165700,3679247240,15300,15300,15300,15300,0
|
|
20250218,165600,3679247240,15300,15300,15300,15300,0
|
|
20250218,165500,3679247240,15300,15300,15300,15300,0
|
|
20250218,165400,3679247240,15300,15300,15300,15300,0
|
|
20250218,165300,3679247240,15300,15300,15300,15300,0
|
|
20250218,165200,3679247240,15300,15300,15300,15300,0
|
|
20250218,165100,3679247240,15300,15300,15300,15300,0
|
|
20250218,165000,3679247240,15300,15300,15300,15300,0
|
|
20250218,164900,3679247240,15300,15300,15300,15300,0
|
|
20250218,164800,3679247240,15300,15300,15300,15300,0
|
|
20250218,164700,3679247240,15300,15300,15300,15300,0
|
|
20250218,164600,3679247240,15300,15300,15300,15300,0
|
|
20250218,164500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,164400,3679247240,15300,15300,15300,15300,0
|
|
20250218,164300,3679247240,15300,15300,15300,15300,0
|
|
20250218,164200,3679247240,15300,15300,15300,15300,0
|
|
20250218,164100,3679247240,15300,15300,15300,15300,0
|
|
20250218,164000,3679247240,15300,15300,15300,15300,0
|
|
20250218,163900,3679247240,15300,15300,15300,15300,0
|
|
20250218,163800,3679247240,15300,15300,15300,15300,0
|
|
20250218,163700,3679247240,15300,15300,15300,15300,0
|
|
20250218,163600,3679247240,15300,15300,15300,15300,0
|
|
20250218,163500,3679247240,15300,15300,15300,15300,0
|
|
20250218,163400,3679247240,15300,15300,15300,15300,0
|
|
20250218,163300,3679247240,15300,15300,15300,15300,0
|
|
20250218,163200,3679247240,15300,15300,15300,15300,0
|
|
20250218,163100,3679247240,15300,15300,15300,15300,0
|
|
20250218,163000,3679247240,15300,15300,15300,15300,0
|
|
20250218,162900,3679247240,15300,15300,15300,15300,0
|
|
20250218,162800,3679247240,15300,15300,15300,15300,0
|
|
20250218,162700,3679247240,15300,15300,15300,15300,0
|
|
20250218,162600,3679247240,15300,15300,15300,15300,0
|
|
20250218,162500,3679247240,15300,15300,15300,15300,0
|
|
20250218,162400,3679247240,15300,15300,15300,15300,0
|
|
20250218,162300,3679247240,15300,15300,15300,15300,0
|
|
20250218,162200,3679247240,15300,15300,15300,15300,0
|
|
20250218,162100,3679247240,15300,15300,15300,15300,0
|
|
20250218,162000,3679247240,15300,15300,15300,15300,0
|
|
20250218,161900,3679247240,15300,15300,15300,15300,0
|
|
20250218,161800,3679247240,15300,15300,15300,15300,0
|
|
20250218,161700,3679247240,15300,15300,15300,15300,0
|
|
20250218,161600,3679247240,15300,15300,15300,15300,0
|
|
20250218,161500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,161400,3679247240,15300,15300,15300,15300,0
|
|
20250218,161300,3679247240,15300,15300,15300,15300,0
|
|
20250218,161200,3679247240,15300,15300,15300,15300,0
|
|
20250218,161100,3679247240,15300,15300,15300,15300,0
|
|
20250218,161000,3679247240,15300,15300,15300,15300,0
|
|
20250218,160900,3679247240,15300,15300,15300,15300,0
|
|
20250218,160800,3679247240,15300,15300,15300,15300,0
|
|
20250218,160700,3679247240,15300,15300,15300,15300,0
|
|
20250218,160600,3679247240,15300,15300,15300,15300,0
|
|
20250218,160500,3679247240,15300,15300,15300,15300,0
|
|
20250218,160400,3679247240,15300,15300,15300,15300,0
|
|
20250218,160300,3679247240,15300,15300,15300,15300,0
|
|
20250218,160200,3679247240,15300,15300,15300,15300,0
|
|
20250218,160100,3679247240,15300,15300,15300,15300,0
|
|
20250218,160000,3679247240,15300,15300,15300,15300,0
|
|
20250218,155900,3679247240,15300,15300,15300,15300,0
|
|
20250218,155800,3679247240,15300,15300,15300,15300,0
|
|
20250218,155700,3679247240,15300,15300,15300,15300,0
|
|
20250218,155600,3679247240,15300,15300,15300,15300,0
|
|
20250218,155500,3679247240,15300,15300,15300,15300,0
|
|
20250218,155400,3679247240,15300,15300,15300,15300,0
|
|
20250218,155300,3679247240,15300,15300,15300,15300,0
|
|
20250218,155200,3679247240,15300,15300,15300,15300,0
|
|
20250218,155100,3679247240,15300,15300,15300,15300,0
|
|
20250218,155000,3679247240,15300,15300,15300,15300,0
|
|
20250218,154900,3679247240,15300,15300,15300,15300,0
|
|
20250218,154800,3679247240,15300,15300,15300,15300,0
|
|
20250218,154700,3679247240,15300,15300,15300,15300,0
|
|
20250218,154600,3679247240,15300,15300,15300,15300,0
|
|
20250218,154500,3679247240,15300,15300,15300,15300,1944
|
|
20250218,154400,3679247240,15300,15300,15300,15300,0
|
|
20250218,154300,3679247240,15300,15300,15300,15300,0
|
|
20250218,154200,3679247240,15300,15300,15300,15300,0
|
|
20250218,154100,3679247240,15300,15300,15300,15300,0
|
|
20250218,154000,3679247240,15300,15300,15300,15300,0
|
|
20250218,153900,3679247240,15300,15300,15300,15300,0
|
|
20250218,153800,3679247240,15300,15300,15300,15300,0
|
|
20250218,153700,3679247240,15300,15300,15300,15300,0
|
|
20250218,153600,3679247240,15300,15300,15300,15300,0
|
|
20250218,153500,3679247240,15300,15300,15300,15300,0
|
|
20250218,153400,3679247240,15300,15300,15300,15300,0
|
|
20250218,153300,3679247240,15300,15300,15300,15300,0
|
|
20250218,153200,3679247240,15300,15300,15300,15300,0
|
|
20250218,153100,3679247240,15300,15300,15300,15300,0
|
|
20250218,153000,3679247240,15300,15300,15300,15300,1944
|
|
20250218,152900,3649504040,15270,15270,15270,15270,0
|
|
20250218,152800,3649504040,15270,15270,15270,15270,0
|
|
20250218,152700,3649504040,15270,15270,15270,15270,0
|
|
20250218,152600,3649504040,15270,15270,15270,15270,0
|
|
20250218,152500,3649504040,15270,15270,15270,15270,0
|
|
20250218,152400,3649504040,15270,15270,15270,15270,0
|
|
20250218,152300,3649504040,15270,15270,15270,15270,0
|
|
20250218,152200,3649504040,15270,15270,15270,15270,0
|
|
20250218,152100,3649504040,15270,15270,15270,15270,0
|
|
20250218,152000,3649504040,15270,15270,15270,15270,0
|
|
20250218,151900,3649504040,15270,15270,15270,15260,178
|
|
20250218,151800,3646787080,15270,15280,15280,15270,332
|
|
20250218,151700,3641715580,15280,15280,15280,15280,3
|
|
20250218,151600,3641669740,15280,15280,15280,15260,1111
|
|
20250218,151500,3624715720,15290,15290,15290,15290,3
|
|
20250218,151400,3624669850,15300,15320,15330,15300,52
|
|
20250218,151300,3623872930,15320,15310,15320,15250,1735
|
|
20250218,151200,3597396200,15320,15300,15320,15270,1424
|
|
20250218,151100,3575639060,15300,15280,15320,15280,940
|
|
20250218,151000,3561253830,15290,15290,15290,15290,7
|
|
20250218,150900,3561146800,15290,15290,15300,15290,418
|
|
20250218,150800,3554755570,15300,15290,15300,15290,52
|
|
20250218,150700,3553960000,15250,15250,15300,15250,2833
|
|
20250218,150600,3510697920,15280,15270,15280,15270,429
|
|
20250218,150500,3504146890,15280,15270,15280,15270,10
|
|
20250218,150400,3503994100,15280,15260,15280,15210,1124
|
|
20250218,150300,3486866350,15250,15250,15250,15250,0
|
|
20250218,150200,3486866350,15250,15290,15300,15250,155
|
|
20250218,150100,3484497700,15290,15250,15300,15230,1138
|
|
20250218,150000,3467147660,15300,15250,15300,15230,716
|
|
20250218,145900,3456224150,15240,15230,15240,15210,1724
|
|
20250218,145800,3429978700,15230,15250,15250,15230,193
|
|
20250218,145700,3427039240,15240,15250,15260,15220,699
|
|
20250218,145600,3416387760,15280,15300,15300,15280,198
|
|
20250218,145500,3413360310,15300,15290,15300,15280,194
|
|
20250218,145400,3410395300,15280,15280,15280,15280,16
|
|
20250218,145300,3410150820,15280,15240,15290,15240,216
|
|
20250218,145200,3406852410,15290,15310,15310,15290,5
|
|
20250218,145100,3406775900,15200,15310,15310,15200,688
|
|
20250218,145000,3396276560,15300,15290,15300,15290,1751
|
|
20250218,144900,3369486470,15300,15300,15300,15300,23
|
|
20250218,144800,3369134570,15300,15300,15320,15260,1303
|
|
20250218,144700,3349215840,15320,15340,15340,15320,403
|
|
20250218,144600,3343037810,15220,15350,15350,15220,1686
|
|
20250218,144500,3317269610,15290,15340,15350,15290,1690
|
|
20250218,144400,3291391860,15330,15380,15380,15330,216
|
|
20250218,144300,3288077680,15350,15380,15400,15350,1353
|
|
20250218,144200,3267290750,15390,15410,15430,15390,1132
|
|
20250218,144100,3249862830,15410,15350,15410,15350,2603
|
|
20250218,144000,3209790590,15360,15300,15360,15290,1102
|
|
20250218,143900,3192896760,15310,15350,15350,15300,2029
|
|
20250218,143800,3161833610,15360,15290,15360,15270,3879
|
|
20250218,143700,3102442670,15290,15290,15310,15270,1059
|
|
20250218,143600,3086239690,15310,15240,15320,15240,1745
|
|
20250218,143500,3059541010,15240,15220,15240,15220,737
|
|
20250218,143400,3048316360,15220,15230,15230,15220,432
|
|
20250218,143300,3041737680,15240,15190,15240,15170,1110
|
|
20250218,143200,3024870920,15190,15150,15190,15150,1738
|
|
20250218,143100,2998489750,15160,15120,15160,15120,1519
|
|
20250218,143000,2975479190,15110,15070,15110,15070,135
|
|
20250218,142900,2973440440,15060,15040,15120,15040,3195
|
|
20250218,142800,2925243070,15030,15010,15040,15010,438
|
|
20250218,142700,2918660110,15010,15010,15010,15010,3
|
|
20250218,142600,2918615080,14980,15010,15010,14980,1418
|
|
20250218,142500,2897369860,15010,15000,15010,14990,389
|
|
20250218,142400,2891536140,15000,14990,15000,14990,91
|
|
20250218,142300,2890171950,14990,14980,14990,14980,221
|
|
20250218,142200,2886860400,14970,14950,14970,14950,87
|
|
20250218,142100,2885558210,14950,14980,14980,14940,41
|
|
20250218,142000,2884945230,14980,14930,15000,14930,123
|
|
20250218,141900,2883103320,14930,15000,15030,14930,796
|
|
20250218,141800,2871182380,15000,15030,15030,15000,225
|
|
20250218,141700,2867806990,15030,15050,15050,15030,224
|
|
20250218,141600,2864437060,15050,14990,15070,14980,2665
|
|
20250218,141500,2824399250,14990,14980,14990,14910,606
|
|
20250218,141400,2815344760,14980,14970,14980,14970,465
|
|
20250218,141300,2808379930,14980,14980,14980,14980,5
|
|
20250218,141200,2808305030,14990,14990,14990,14900,2137
|
|
20250218,141100,2776440290,14950,15000,15000,14950,28
|
|
20250218,141000,2776021490,14910,15000,15000,14910,2552
|
|
20250218,140900,2737895460,15000,14970,15000,14970,55
|
|
20250218,140800,2737071020,14970,14970,14970,14960,6
|
|
20250218,140700,2736981210,14970,14970,14970,14970,1
|
|
20250218,140600,2736966240,14990,14990,14990,14980,6
|
|
20250218,140500,2736876310,15000,14960,15000,14960,42
|
|
20250218,140400,2736247370,14970,14930,14970,14910,2008
|
|
20250218,140300,2706215590,14930,14940,14940,14900,521
|
|
20250218,140200,2698449550,14940,14930,14940,14900,5933
|
|
20250218,140100,2610024910,14940,14940,14940,14920,293
|
|
20250218,140000,2605650250,14910,14930,14930,14910,1108
|
|
20250218,135900,2589126870,14940,14940,14940,14930,17
|
|
20250218,135800,2588872910,14920,14920,14920,14920,1
|
|
20250218,135700,2588857990,14950,14950,14950,14950,77
|
|
20250218,135600,2587706840,14950,14950,14950,14950,2
|
|
20250218,135500,2587676940,14950,14920,14950,14920,13
|
|
20250218,135400,2587482890,14920,14930,14950,14920,421
|
|
20250218,135300,2581200880,14950,14920,14950,14920,235
|
|
20250218,135200,2577694560,14920,14930,14930,14920,856
|
|
20250218,135100,2564922140,14940,14960,14960,14940,156
|
|
20250218,135000,2562591390,14950,14920,14950,14920,146
|
|
20250218,134900,2560412190,14920,14930,14930,14920,869
|
|
20250218,134800,2547446540,14930,14930,14940,14930,606
|
|
20250218,134700,2538398710,14940,14950,14950,14940,453
|
|
20250218,134600,2531626660,14950,14950,14950,14920,530
|
|
20250218,134500,2523718070,14950,14950,14950,14930,10
|
|
20250218,134400,2523568590,14970,14970,14970,14970,0
|
|
20250218,134300,2523568590,14970,14990,15000,14910,1956
|
|
20250218,134200,2494342720,14990,14990,14990,14990,10
|
|
20250218,134100,2494192820,15000,14970,15010,14930,886
|
|
20250218,134000,2480954420,15010,15010,15010,15010,1
|
|
20250218,133900,2480939410,15010,15010,15010,15010,3
|
|
20250218,133800,2480894380,14970,15010,15010,14970,16
|
|
20250218,133700,2480654660,15040,15040,15040,15040,30
|
|
20250218,133600,2480203460,15050,14990,15050,14970,2064
|
|
20250218,133500,2449244650,14970,14980,14980,14960,5959
|
|
20250218,133400,2360036390,14990,15000,15000,14990,637
|
|
20250218,133300,2350487320,15000,15010,15010,15000,552
|
|
20250218,133200,2342202300,15050,15050,15060,15000,1124
|
|
20250218,133100,2325291630,15050,15050,15050,15050,2
|
|
20250218,133000,2325261530,15050,15050,15050,15050,3
|
|
20250218,132900,2325216380,15060,15050,15060,15050,76
|
|
20250218,132800,2324071850,15050,15050,15050,15050,0
|
|
20250218,132700,2324071850,15050,15050,15050,15050,5
|
|
20250218,132600,2323996600,15050,15050,15050,15050,0
|
|
20250218,132500,2323996600,15050,15050,15050,15000,109
|
|
20250218,132400,2322361400,15050,15050,15050,15050,67
|
|
20250218,132300,2321353050,15050,15050,15050,15050,4
|
|
20250218,132200,2321292850,15050,15050,15050,15050,5
|
|
20250218,132100,2321217600,15000,15010,15010,15000,1139
|
|
20250218,132000,2304122810,15060,15060,15060,15010,43
|
|
20250218,131900,2303477130,15010,15010,15010,15010,22
|
|
20250218,131800,2303146910,15070,15070,15070,15070,4
|
|
20250218,131700,2303086630,15070,15070,15070,15070,0
|
|
20250218,131600,2303086630,15070,15070,15080,15020,1014
|
|
20250218,131500,2287854710,15030,15060,15080,15030,523
|
|
20250218,131400,2279986730,15070,15070,15080,15060,479
|
|
20250218,131300,2272766350,15060,15060,15060,15050,128
|
|
20250218,131200,2270838820,15060,15050,15060,15050,1903
|
|
20250218,131100,2242188660,15050,15020,15050,15020,79
|
|
20250218,131000,2241001900,14980,14980,14980,14980,100
|
|
20250218,130900,2239503900,15050,14980,15050,14980,70
|
|
20250218,130800,2238454790,14970,15050,15050,14970,86
|
|
20250218,130700,2237166790,15050,15050,15050,14990,116
|
|
20250218,130600,2235427710,15060,14980,15060,14970,505
|
|
20250218,130500,2227866360,14980,15040,15060,14980,1251
|
|
20250218,130400,2209048500,15040,15040,15040,15040,4
|
|
20250218,130300,2208988340,15040,15040,15040,15040,47
|
|
20250218,130200,2208281460,15040,15000,15040,14970,923
|
|
20250218,130100,2194448970,15000,15000,15000,15000,81
|
|
20250218,130000,2193233970,15000,14920,15000,14920,5351
|
|
20250218,125900,2113178480,14920,14940,14970,14920,1275
|
|
20250218,125800,2094139620,14970,14970,14970,14970,0
|
|
20250218,125700,2094139620,14970,14970,14970,14970,5
|
|
20250218,125600,2094064770,14970,14970,14970,14970,0
|
|
20250218,125500,2094064770,14970,14920,14970,14920,110
|
|
20250218,125400,2092423320,14920,14960,14970,14920,2564
|
|
20250218,125300,2054135420,14970,14970,14970,14970,4
|
|
20250218,125200,2054075540,14960,15000,15000,14960,922
|
|
20250218,125100,2040276680,15000,14970,15000,14970,58
|
|
20250218,125000,2039408390,14980,15000,15000,14980,5
|
|
20250218,124900,2039333410,15000,14960,15000,14960,299
|
|
20250218,124800,2034859000,14960,14990,14990,14960,117
|
|
20250218,124700,2033108530,14990,14970,14990,14960,46
|
|
20250218,124600,2032420240,14990,14990,14990,14990,105
|
|
20250218,124500,2030846290,14990,14990,14990,14990,38
|
|
20250218,124400,2030276670,14990,14960,14990,14960,16
|
|
20250218,124300,2030036860,14960,14970,14970,14960,7
|
|
20250218,124200,2029932090,14950,14950,14950,14950,0
|
|
20250218,124100,2029932090,14950,14960,14970,14950,156
|
|
20250218,124000,2027599380,14960,14960,14960,14960,106
|
|
20250218,123900,2026013620,14960,14970,14970,14960,14
|
|
20250218,123800,2025804140,14970,14980,15000,14970,134
|
|
20250218,123700,2023796830,14980,14980,14980,14980,5
|
|
20250218,123600,2023721930,14970,14980,14980,14970,382
|
|
20250218,123500,2018000770,14990,14990,14990,14990,201
|
|
20250218,123400,2014987780,14990,14990,14990,14990,6
|
|
20250218,123300,2014897840,14990,14990,14990,14990,0
|
|
20250218,123200,2014897840,14990,14990,14990,14990,4
|
|
20250218,123100,2014837880,14970,14970,14970,14970,10
|
|
20250218,123000,2014688180,14990,14960,14990,14950,574
|
|
20250218,122900,2006105980,14990,14990,14990,14990,13
|
|
20250218,122800,2005911110,14990,14970,14990,14970,442
|
|
20250218,122700,1999294030,14980,14960,14980,14960,8
|
|
20250218,122600,1999174210,14960,14980,14980,14960,647
|
|
20250218,122500,1989494500,14970,14960,14980,14960,176
|
|
20250218,122400,1986860720,14960,14980,14980,14960,34
|
|
20250218,122300,1986352030,14950,14960,14980,14950,394
|
|
20250218,122200,1980456080,14980,14960,14980,14960,72
|
|
20250218,122100,1979378940,14980,14960,14980,14960,257
|
|
20250218,122000,1975534140,14970,15000,15000,14970,948
|
|
20250218,121900,1961333670,15000,15000,15000,15000,66
|
|
20250218,121800,1960343670,15000,15000,15000,15000,34
|
|
20250218,121700,1959833670,14990,15000,15000,14990,231
|
|
20250218,121600,1956370780,15000,15000,15000,15000,5
|
|
20250218,121500,1956295780,14990,14990,14990,14990,17
|
|
20250218,121400,1956040950,15000,15000,15000,14990,119
|
|
20250218,121300,1954257060,15000,15000,15000,15000,500
|
|
20250218,121200,1946757060,15000,14990,15000,14990,45
|
|
20250218,121100,1946082490,14990,15000,15000,14990,99
|
|
20250218,121000,1944598000,14990,15000,15000,14990,313
|
|
20250218,120900,1939906030,15050,15020,15050,15000,1856
|
|
20250218,120800,1912058610,15030,15040,15040,15030,150
|
|
20250218,120700,1909804080,15040,15050,15050,15040,148
|
|
20250218,120600,1907578120,15050,15050,15050,15050,3
|
|
20250218,120500,1907532970,15050,15070,15070,15050,448
|
|
20250218,120400,1900789980,15070,15070,15070,15060,7
|
|
20250218,120300,1900684510,15060,15060,15060,15060,5
|
|
20250218,120200,1900609210,15060,15060,15060,15060,7
|
|
20250218,120100,1900503790,15060,15050,15060,15050,68
|
|
20250218,120000,1899479860,15050,15050,15050,15050,34
|
|
20250218,115900,1898968160,15050,15040,15050,15040,138
|
|
20250218,115800,1896891640,15050,15060,15060,15050,35
|
|
20250218,115700,1896364620,15060,15060,15060,15060,4
|
|
20250218,115600,1896304380,15060,15060,15060,15060,6
|
|
20250218,115500,1896214020,15070,15070,15070,15070,5
|
|
20250218,115400,1896138670,15070,15070,15070,15070,1
|
|
20250218,115300,1896123600,15070,15070,15070,15070,4
|
|
20250218,115200,1896063320,15070,15070,15070,15070,0
|
|
20250218,115100,1896063320,15070,15050,15070,15050,11
|
|
20250218,115000,1895897670,15060,15070,15070,15060,133
|
|
20250218,114900,1893894660,15070,15050,15070,15050,76
|
|
20250218,114800,1892750840,15070,15080,15080,15070,5
|
|
20250218,114700,1892675470,15050,15050,15050,15050,7
|
|
20250218,114600,1892570120,15060,15080,15080,15060,149
|
|
20250218,114500,1890323580,15080,15080,15090,15080,409
|
|
20250218,114400,1884154520,15080,15050,15090,15050,138
|
|
20250218,114300,1882075720,15090,15090,15090,15090,24
|
|
20250218,114200,1881713560,15090,15050,15090,15050,21
|
|
20250218,114100,1881396830,15050,15070,15070,15050,24
|
|
20250218,114000,1881035570,15050,15060,15070,15050,117
|
|
20250218,113900,1879274040,15060,15060,15070,15060,33
|
|
20250218,113800,1878776860,15070,15070,15070,15070,32
|
|
20250218,113700,1878294620,15070,15050,15070,15050,1137
|
|
20250218,113600,1861182580,15050,15050,15050,15050,21
|
|
20250218,113500,1860866530,15050,15050,15050,15040,65
|
|
20250218,113400,1859888380,15050,15050,15050,15050,118
|
|
20250218,113300,1858112480,15050,15050,15050,15040,116
|
|
20250218,113200,1856366690,15050,15050,15050,15030,534
|
|
20250218,113100,1848339990,15050,15050,15050,15050,67
|
|
20250218,113000,1847331640,15050,15040,15050,15040,29
|
|
20250218,112900,1846895270,15040,15040,15040,15030,130
|
|
20250218,112800,1844940360,15040,15040,15040,15040,119
|
|
20250218,112700,1843150600,15040,15030,15040,15030,194
|
|
20250218,112600,1840234490,15030,15020,15030,15020,664
|
|
20250218,112500,1830257860,15020,15020,15020,15020,105
|
|
20250218,112400,1828680760,15020,15020,15020,15020,66
|
|
20250218,112300,1827689440,15000,15000,15000,15000,551
|
|
20250218,112200,1819424440,15000,15000,15000,15000,27
|
|
20250218,112100,1819019440,14990,15000,15000,14990,309
|
|
20250218,112000,1814384550,14990,15000,15000,14990,637
|
|
20250218,111900,1804835800,15000,15000,15000,14990,48
|
|
20250218,111800,1804115820,15000,15000,15000,15000,174
|
|
20250218,111700,1801505820,15000,15000,15000,14990,116
|
|
20250218,111600,1799766300,15000,15000,15000,15000,27
|
|
20250218,111500,1799361300,15000,15000,15000,15000,28
|
|
20250218,111400,1798941300,15000,15000,15000,15000,29
|
|
20250218,111300,1798506300,15000,15000,15000,14990,886
|
|
20250218,111200,1785219860,14990,14990,14990,14980,224
|
|
20250218,111100,1781863190,14960,14990,14990,14960,236
|
|
20250218,111000,1778330650,14990,14990,14990,14960,48
|
|
20250218,110900,1777611880,14960,14990,14990,14960,1006
|
|
20250218,110800,1762561940,14990,15010,15010,14960,530
|
|
20250218,110700,1754616600,15040,15040,15040,15040,31
|
|
20250218,110600,1754150360,15040,15000,15040,15000,39
|
|
20250218,110500,1753565000,15000,15000,15000,15000,54
|
|
20250218,110400,1752755000,15000,15030,15040,15000,26
|
|
20250218,110300,1752364100,15040,15000,15040,15000,375
|
|
20250218,110200,1746738420,15000,15000,15040,15000,53
|
|
20250218,110100,1745942460,15040,15040,15040,15040,28
|
|
20250218,110000,1745521340,15040,15040,15040,15040,339
|
|
20250218,105900,1740422780,15040,15040,15040,15040,21
|
|
20250218,105800,1740106940,15040,15040,15040,15030,357
|
|
20250218,105700,1734737890,15050,14970,15050,14970,2463
|
|
20250218,105600,1697760710,14970,14890,14970,14890,2737
|
|
20250218,105500,1656899120,14910,14910,14910,14870,1846
|
|
20250218,105400,1629402900,14910,14930,14930,14910,2177
|
|
20250218,105300,1596926780,14940,14950,14950,14930,543
|
|
20250218,105200,1588819310,14950,14940,14950,14940,178
|
|
20250218,105100,1586159980,14940,14940,14940,14930,296
|
|
20250218,105000,1581740410,14940,14950,14950,14940,206
|
|
20250218,104900,1578662610,14950,14960,14960,14950,105
|
|
20250218,104800,1577092570,14960,14960,14960,14930,33
|
|
20250218,104700,1576599190,14960,14910,14960,14910,668
|
|
20250218,104600,1566634140,14910,14970,14970,14910,2686
|
|
20250218,104500,1526500840,14970,14970,14970,14960,36
|
|
20250218,104400,1525962170,14960,15000,15000,14960,810
|
|
20250218,104300,1513840510,14970,14980,14980,14960,261
|
|
20250218,104200,1509933150,14990,15070,15070,14980,10376
|
|
20250218,104100,1354281290,15010,15070,15070,15000,3377
|
|
20250218,104000,1303584310,15040,15060,15070,15030,1528
|
|
20250218,103900,1280589470,15050,15070,15070,15050,1058
|
|
20250218,103800,1264651860,15080,15090,15090,15080,41
|
|
20250218,103700,1264033510,15090,15090,15090,15090,20
|
|
20250218,103600,1263731710,15090,15090,15090,15080,11
|
|
20250218,103500,1263565770,15080,15090,15110,15070,573
|
|
20250218,103400,1254926650,15090,15100,15100,15090,473
|
|
20250218,103300,1247788780,15100,15090,15100,15090,615
|
|
20250218,103200,1238503010,15100,15100,15100,15090,415
|
|
20250218,103100,1232237370,15100,15130,15130,15100,1755
|
|
20250218,103000,1205712640,15130,15170,15170,15130,657
|
|
20250218,102900,1195765040,15180,15210,15220,15180,85
|
|
20250218,102800,1194473770,15210,15200,15210,15190,720
|
|
20250218,102700,1183527670,15200,15170,15200,15170,759
|
|
20250218,102600,1171997240,15170,15140,15170,15140,335
|
|
20250218,102500,1166924980,15140,15140,15180,15140,1268
|
|
20250218,102400,1147727300,15150,15180,15180,15150,316
|
|
20250218,102300,1142936410,15170,15170,15170,15170,103
|
|
20250218,102200,1141373900,15160,15150,15160,15150,3
|
|
20250218,102100,1141328430,15150,15170,15170,15150,9
|
|
20250218,102000,1141191940,15150,15150,15150,15150,227
|
|
20250218,101900,1137752890,15150,15130,15150,15130,19
|
|
20250218,101800,1137465120,15130,15120,15150,15120,132
|
|
20250218,101700,1135467850,15120,15120,15120,15110,584
|
|
20250218,101600,1126641470,15120,15130,15160,15120,294
|
|
20250218,101500,1122195760,15160,15140,15160,15130,965
|
|
20250218,101400,1107595150,15130,15150,15150,15130,585
|
|
20250218,101300,1098739690,15170,15170,15170,15170,62
|
|
20250218,101200,1097799150,15170,15150,15170,15150,105
|
|
20250218,101100,1096208320,15140,15150,15150,15140,213
|
|
20250218,101000,1092983170,15150,15170,15170,15150,3642
|
|
20250218,100900,1037785960,15180,15180,15180,15180,4
|
|
20250218,100800,1037725240,15180,15180,15180,15170,205
|
|
20250218,100700,1034615340,15180,15180,15190,15180,161
|
|
20250218,100600,1032171310,15190,15190,15200,15180,455
|
|
20250218,100500,1025259760,15180,15200,15200,15180,1047
|
|
20250218,100400,1009358430,15190,15210,15210,15190,97
|
|
20250218,100300,1007884390,15210,15210,15210,15190,88
|
|
20250218,100200,1006547520,15220,15220,15220,15220,3
|
|
20250218,100100,1006501860,15220,15220,15220,15220,2
|
|
20250218,100000,1006471420,15220,15180,15230,15180,8
|
|
20250218,095900,1006349690,15230,15230,15230,15230,11
|
|
20250218,095800,1006182160,15230,15180,15230,15180,140
|
|
20250218,095700,1004050110,15180,15200,15210,15170,2500
|
|
20250218,095600,966117130,15210,15240,15240,15210,674
|
|
20250218,095500,955856440,15240,15260,15260,15240,1337
|
|
20250218,095400,935472430,15260,15280,15290,15260,351
|
|
20250218,095300,930111930,15290,15290,15290,15290,3
|
|
20250218,095200,930066060,15300,15280,15300,15270,281
|
|
20250218,095100,925774960,15270,15260,15270,15260,93
|
|
20250218,095000,924355060,15270,15270,15270,15260,51
|
|
20250218,094900,923576390,15270,15330,15330,15260,485
|
|
20250218,094800,916172560,15280,15340,15340,15280,2778
|
|
20250218,094700,873655110,15340,15330,15360,15330,84
|
|
20250218,094600,872366490,15320,15320,15360,15320,11
|
|
20250218,094500,872197850,15360,15340,15370,15310,202
|
|
20250218,094400,869099310,15340,15340,15340,15340,9
|
|
20250218,094300,868961250,15340,15340,15340,15340,71
|
|
20250218,094200,867872110,15340,15340,15340,15340,3
|
|
20250218,094100,867826090,15340,15340,15340,15320,328
|
|
20250218,094000,862800410,15370,15330,15390,15330,578
|
|
20250218,093900,853912320,15330,15330,15340,15310,417
|
|
20250218,093800,847518150,15310,15310,15330,15310,372
|
|
20250218,093700,841822240,15310,15340,15350,15310,1937
|
|
20250218,093600,812120410,15350,15380,15380,15340,18
|
|
20250218,093500,811844020,15390,15350,15400,15350,1461
|
|
20250218,093400,789386030,15350,15350,15350,15330,187
|
|
20250218,093300,786517840,15350,15350,15350,15330,357
|
|
20250218,093200,781044170,15330,15360,15360,15330,800
|
|
20250218,093100,768773670,15350,15360,15370,15350,341
|
|
20250218,093000,763532730,15370,15370,15370,15370,72
|
|
20250218,092900,762426090,15370,15310,15370,15310,92
|
|
20250218,092800,761015850,15370,15370,15370,15310,125
|
|
20250218,092700,759100600,15370,15360,15380,15310,1036
|
|
20250218,092600,743196180,15400,15410,15410,15360,288
|
|
20250218,092500,738761910,15410,15420,15420,15400,1179
|
|
20250218,092400,720588970,15420,15400,15450,15400,181
|
|
20250218,092300,717796040,15400,15410,15420,15380,1579
|
|
20250218,092200,693474400,15400,15410,15490,15400,2473
|
|
20250218,092100,655267650,15410,15310,15410,15260,1874
|
|
20250218,092000,626449400,15320,15310,15340,15300,1894
|
|
20250218,091900,597424220,15310,15300,15340,15300,477
|
|
20250218,091800,590121040,15340,15270,15340,15270,878
|
|
20250218,091700,576691350,15270,15220,15270,15200,2171
|
|
20250218,091600,543612000,15130,15200,15220,15130,329
|
|
20250218,091500,538615400,15130,15170,15200,15120,57
|
|
20250218,091400,537752710,15120,15100,15160,15080,845
|
|
20250218,091300,524963780,15130,15030,15130,15030,578
|
|
20250218,091200,516232820,15100,15130,15130,15010,2046
|
|
20250218,091100,485489170,15130,15130,15130,15100,27
|
|
20250218,091000,485080810,15140,15140,15150,15130,1871
|
|
20250218,090900,456754720,15140,15050,15140,15010,924
|
|
20250218,090800,442884970,15000,15100,15120,15000,4421
|
|
20250218,090700,376439840,15140,15070,15140,15050,1606
|
|
20250218,090600,352216840,15070,15110,15150,15060,2330
|
|
20250218,090500,317025470,15150,15200,15200,15120,3902
|
|
20250218,090400,257888790,15190,15210,15230,15190,1293
|
|
20250218,090300,238230680,15220,15290,15310,15220,1861
|
|
20250218,090200,209847710,15380,15220,15400,15170,2272
|
|
20250218,090100,175143480,15230,15410,15410,15230,4691
|
|
20250218,090000,103381990,15400,15580,15580,15350,6661
|