772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,214900,730257710,17370,17370,17370,17370,524
|
|
20250218,214800,730257710,17370,17370,17370,17370,0
|
|
20250218,214700,730257710,17370,17370,17370,17370,0
|
|
20250218,214600,730257710,17370,17370,17370,17370,0
|
|
20250218,214500,730257710,17370,17370,17370,17370,0
|
|
20250218,214400,730257710,17370,17370,17370,17370,0
|
|
20250218,214300,730257710,17370,17370,17370,17370,0
|
|
20250218,214200,730257710,17370,17370,17370,17370,0
|
|
20250218,214100,730257710,17370,17370,17370,17370,0
|
|
20250218,214000,730257710,17370,17370,17370,17370,0
|
|
20250218,213900,730257710,17370,17370,17370,17370,0
|
|
20250218,213800,730257710,17370,17370,17370,17370,0
|
|
20250218,213700,730257710,17370,17370,17370,17370,0
|
|
20250218,213600,730257710,17370,17370,17370,17370,0
|
|
20250218,213500,730257710,17370,17370,17370,17370,0
|
|
20250218,213400,730257710,17370,17370,17370,17370,0
|
|
20250218,213300,730257710,17370,17370,17370,17370,0
|
|
20250218,213200,730257710,17370,17370,17370,17370,0
|
|
20250218,213100,730257710,17370,17370,17370,17370,0
|
|
20250218,213000,730257710,17370,17370,17370,17370,0
|
|
20250218,212900,730257710,17370,17370,17370,17370,0
|
|
20250218,212800,730257710,17370,17370,17370,17370,0
|
|
20250218,212700,730257710,17370,17370,17370,17370,0
|
|
20250218,212600,730257710,17370,17370,17370,17370,0
|
|
20250218,212500,730257710,17370,17370,17370,17370,0
|
|
20250218,212400,730257710,17370,17370,17370,17370,0
|
|
20250218,212300,730257710,17370,17370,17370,17370,0
|
|
20250218,212200,730257710,17370,17370,17370,17370,0
|
|
20250218,212100,730257710,17370,17370,17370,17370,0
|
|
20250218,212000,730257710,17370,17370,17370,17370,0
|
|
20250218,211900,730257710,17370,17370,17370,17370,524
|
|
20250218,211800,730257710,17370,17370,17370,17370,0
|
|
20250218,211700,730257710,17370,17370,17370,17370,0
|
|
20250218,211600,730257710,17370,17370,17370,17370,0
|
|
20250218,211500,730257710,17370,17370,17370,17370,0
|
|
20250218,211400,730257710,17370,17370,17370,17370,0
|
|
20250218,211300,730257710,17370,17370,17370,17370,0
|
|
20250218,211200,730257710,17370,17370,17370,17370,0
|
|
20250218,211100,730257710,17370,17370,17370,17370,0
|
|
20250218,211000,730257710,17370,17370,17370,17370,0
|
|
20250218,210900,730257710,17370,17370,17370,17370,0
|
|
20250218,210800,730257710,17370,17370,17370,17370,0
|
|
20250218,210700,730257710,17370,17370,17370,17370,0
|
|
20250218,210600,730257710,17370,17370,17370,17370,0
|
|
20250218,210500,730257710,17370,17370,17370,17370,0
|
|
20250218,210400,730257710,17370,17370,17370,17370,0
|
|
20250218,210300,730257710,17370,17370,17370,17370,0
|
|
20250218,210200,730257710,17370,17370,17370,17370,0
|
|
20250218,210100,730257710,17370,17370,17370,17370,0
|
|
20250218,210000,730257710,17370,17370,17370,17370,0
|
|
20250218,205900,730257710,17370,17370,17370,17370,0
|
|
20250218,205800,730257710,17370,17370,17370,17370,0
|
|
20250218,205700,730257710,17370,17370,17370,17370,0
|
|
20250218,205600,730257710,17370,17370,17370,17370,0
|
|
20250218,205500,730257710,17370,17370,17370,17370,0
|
|
20250218,205400,730257710,17370,17370,17370,17370,0
|
|
20250218,205300,730257710,17370,17370,17370,17370,0
|
|
20250218,205200,730257710,17370,17370,17370,17370,0
|
|
20250218,205100,730257710,17370,17370,17370,17370,0
|
|
20250218,205000,730257710,17370,17370,17370,17370,0
|
|
20250218,204900,730257710,17370,17370,17370,17370,524
|
|
20250218,204800,730257710,17370,17370,17370,17370,0
|
|
20250218,204700,730257710,17370,17370,17370,17370,0
|
|
20250218,204600,730257710,17370,17370,17370,17370,0
|
|
20250218,204500,730257710,17370,17370,17370,17370,0
|
|
20250218,204400,730257710,17370,17370,17370,17370,0
|
|
20250218,204300,730257710,17370,17370,17370,17370,0
|
|
20250218,204200,730257710,17370,17370,17370,17370,0
|
|
20250218,204100,730257710,17370,17370,17370,17370,0
|
|
20250218,204000,730257710,17370,17370,17370,17370,0
|
|
20250218,203900,730257710,17370,17370,17370,17370,0
|
|
20250218,203800,730257710,17370,17370,17370,17370,0
|
|
20250218,203700,730257710,17370,17370,17370,17370,0
|
|
20250218,203600,730257710,17370,17370,17370,17370,0
|
|
20250218,203500,730257710,17370,17370,17370,17370,0
|
|
20250218,203400,730257710,17370,17370,17370,17370,0
|
|
20250218,203300,730257710,17370,17370,17370,17370,0
|
|
20250218,203200,730257710,17370,17370,17370,17370,0
|
|
20250218,203100,730257710,17370,17370,17370,17370,0
|
|
20250218,203000,730257710,17370,17370,17370,17370,0
|
|
20250218,202900,730257710,17370,17370,17370,17370,0
|
|
20250218,202800,730257710,17370,17370,17370,17370,0
|
|
20250218,202700,730257710,17370,17370,17370,17370,0
|
|
20250218,202600,730257710,17370,17370,17370,17370,0
|
|
20250218,202500,730257710,17370,17370,17370,17370,0
|
|
20250218,202400,730257710,17370,17370,17370,17370,0
|
|
20250218,202300,730257710,17370,17370,17370,17370,0
|
|
20250218,202200,730257710,17370,17370,17370,17370,0
|
|
20250218,202100,730257710,17370,17370,17370,17370,0
|
|
20250218,202000,730257710,17370,17370,17370,17370,0
|
|
20250218,201900,730257710,17370,17370,17370,17370,524
|
|
20250218,201800,730257710,17370,17370,17370,17370,0
|
|
20250218,201700,730257710,17370,17370,17370,17370,0
|
|
20250218,201600,730257710,17370,17370,17370,17370,0
|
|
20250218,201500,730257710,17370,17370,17370,17370,0
|
|
20250218,201400,730257710,17370,17370,17370,17370,0
|
|
20250218,201300,730257710,17370,17370,17370,17370,0
|
|
20250218,201200,730257710,17370,17370,17370,17370,0
|
|
20250218,201100,730257710,17370,17370,17370,17370,0
|
|
20250218,201000,730257710,17370,17370,17370,17370,0
|
|
20250218,200900,730257710,17370,17370,17370,17370,0
|
|
20250218,200800,730257710,17370,17370,17370,17370,0
|
|
20250218,200700,730257710,17370,17370,17370,17370,0
|
|
20250218,200600,730257710,17370,17370,17370,17370,0
|
|
20250218,200500,730257710,17370,17370,17370,17370,0
|
|
20250218,200400,730257710,17370,17370,17370,17370,0
|
|
20250218,200300,730257710,17370,17370,17370,17370,0
|
|
20250218,200200,730257710,17370,17370,17370,17370,0
|
|
20250218,200100,730257710,17370,17370,17370,17370,0
|
|
20250218,200000,730257710,17370,17370,17370,17370,0
|
|
20250218,195900,730257710,17370,17370,17370,17370,0
|
|
20250218,195800,730257710,17370,17370,17370,17370,0
|
|
20250218,195700,730257710,17370,17370,17370,17370,0
|
|
20250218,195600,730257710,17370,17370,17370,17370,0
|
|
20250218,195500,730257710,17370,17370,17370,17370,0
|
|
20250218,195400,730257710,17370,17370,17370,17370,0
|
|
20250218,195300,730257710,17370,17370,17370,17370,0
|
|
20250218,195200,730257710,17370,17370,17370,17370,0
|
|
20250218,195100,730257710,17370,17370,17370,17370,0
|
|
20250218,195000,730257710,17370,17370,17370,17370,0
|
|
20250218,194900,730257710,17370,17370,17370,17370,524
|
|
20250218,194800,730257710,17370,17370,17370,17370,0
|
|
20250218,194700,730257710,17370,17370,17370,17370,0
|
|
20250218,194600,730257710,17370,17370,17370,17370,0
|
|
20250218,194500,730257710,17370,17370,17370,17370,0
|
|
20250218,194400,730257710,17370,17370,17370,17370,0
|
|
20250218,194300,730257710,17370,17370,17370,17370,0
|
|
20250218,194200,730257710,17370,17370,17370,17370,0
|
|
20250218,194100,730257710,17370,17370,17370,17370,0
|
|
20250218,194000,730257710,17370,17370,17370,17370,0
|
|
20250218,193900,730257710,17370,17370,17370,17370,0
|
|
20250218,193800,730257710,17370,17370,17370,17370,0
|
|
20250218,193700,730257710,17370,17370,17370,17370,0
|
|
20250218,193600,730257710,17370,17370,17370,17370,0
|
|
20250218,193500,730257710,17370,17370,17370,17370,0
|
|
20250218,193400,730257710,17370,17370,17370,17370,0
|
|
20250218,193300,730257710,17370,17370,17370,17370,0
|
|
20250218,193200,730257710,17370,17370,17370,17370,0
|
|
20250218,193100,730257710,17370,17370,17370,17370,0
|
|
20250218,193000,730257710,17370,17370,17370,17370,0
|
|
20250218,192900,730257710,17370,17370,17370,17370,0
|
|
20250218,192800,730257710,17370,17370,17370,17370,0
|
|
20250218,192700,730257710,17370,17370,17370,17370,0
|
|
20250218,192600,730257710,17370,17370,17370,17370,0
|
|
20250218,192500,730257710,17370,17370,17370,17370,0
|
|
20250218,192400,730257710,17370,17370,17370,17370,0
|
|
20250218,192300,730257710,17370,17370,17370,17370,0
|
|
20250218,192200,730257710,17370,17370,17370,17370,0
|
|
20250218,192100,730257710,17370,17370,17370,17370,0
|
|
20250218,192000,730257710,17370,17370,17370,17370,0
|
|
20250218,191900,730257710,17370,17370,17370,17370,524
|
|
20250218,191800,730257710,17370,17370,17370,17370,0
|
|
20250218,191700,730257710,17370,17370,17370,17370,0
|
|
20250218,191600,730257710,17370,17370,17370,17370,0
|
|
20250218,191500,730257710,17370,17370,17370,17370,0
|
|
20250218,191400,730257710,17370,17370,17370,17370,0
|
|
20250218,191300,730257710,17370,17370,17370,17370,0
|
|
20250218,191200,730257710,17370,17370,17370,17370,0
|
|
20250218,191100,730257710,17370,17370,17370,17370,0
|
|
20250218,191000,730257710,17370,17370,17370,17370,0
|
|
20250218,190900,730257710,17370,17370,17370,17370,0
|
|
20250218,190800,730257710,17370,17370,17370,17370,0
|
|
20250218,190700,730257710,17370,17370,17370,17370,0
|
|
20250218,190600,730257710,17370,17370,17370,17370,0
|
|
20250218,190500,730257710,17370,17370,17370,17370,0
|
|
20250218,190400,730257710,17370,17370,17370,17370,0
|
|
20250218,190300,730257710,17370,17370,17370,17370,0
|
|
20250218,190200,730257710,17370,17370,17370,17370,0
|
|
20250218,190100,730257710,17370,17370,17370,17370,0
|
|
20250218,190000,730257710,17370,17370,17370,17370,0
|
|
20250218,185900,730257710,17370,17370,17370,17370,0
|
|
20250218,185800,730257710,17370,17370,17370,17370,0
|
|
20250218,185700,730257710,17370,17370,17370,17370,0
|
|
20250218,185600,730257710,17370,17370,17370,17370,0
|
|
20250218,185500,730257710,17370,17370,17370,17370,0
|
|
20250218,185400,730257710,17370,17370,17370,17370,0
|
|
20250218,185300,730257710,17370,17370,17370,17370,0
|
|
20250218,185200,730257710,17370,17370,17370,17370,0
|
|
20250218,185100,730257710,17370,17370,17370,17370,0
|
|
20250218,185000,730257710,17370,17370,17370,17370,0
|
|
20250218,184900,730257710,17370,17370,17370,17370,524
|
|
20250218,184800,730257710,17370,17370,17370,17370,0
|
|
20250218,184700,730257710,17370,17370,17370,17370,0
|
|
20250218,184600,730257710,17370,17370,17370,17370,0
|
|
20250218,184500,730257710,17370,17370,17370,17370,0
|
|
20250218,184400,730257710,17370,17370,17370,17370,0
|
|
20250218,184300,730257710,17370,17370,17370,17370,0
|
|
20250218,184200,730257710,17370,17370,17370,17370,0
|
|
20250218,184100,730257710,17370,17370,17370,17370,0
|
|
20250218,184000,730257710,17370,17370,17370,17370,0
|
|
20250218,183900,730257710,17370,17370,17370,17370,0
|
|
20250218,183800,730257710,17370,17370,17370,17370,0
|
|
20250218,183700,730257710,17370,17370,17370,17370,0
|
|
20250218,183600,730257710,17370,17370,17370,17370,0
|
|
20250218,183500,730257710,17370,17370,17370,17370,0
|
|
20250218,183400,730257710,17370,17370,17370,17370,0
|
|
20250218,183300,730257710,17370,17370,17370,17370,0
|
|
20250218,183200,730257710,17370,17370,17370,17370,0
|
|
20250218,183100,730257710,17370,17370,17370,17370,0
|
|
20250218,183000,730257710,17370,17370,17370,17370,0
|
|
20250218,182900,730257710,17370,17370,17370,17370,0
|
|
20250218,182800,730257710,17370,17370,17370,17370,0
|
|
20250218,182700,730257710,17370,17370,17370,17370,0
|
|
20250218,182600,730257710,17370,17370,17370,17370,0
|
|
20250218,182500,730257710,17370,17370,17370,17370,0
|
|
20250218,182400,730257710,17370,17370,17370,17370,0
|
|
20250218,182300,730257710,17370,17370,17370,17370,0
|
|
20250218,182200,730257710,17370,17370,17370,17370,0
|
|
20250218,182100,730257710,17370,17370,17370,17370,0
|
|
20250218,182000,730257710,17370,17370,17370,17370,0
|
|
20250218,181900,730257710,17370,17370,17370,17370,524
|
|
20250218,181800,730257710,17370,17370,17370,17370,0
|
|
20250218,181700,730257710,17370,17370,17370,17370,0
|
|
20250218,181600,730257710,17370,17370,17370,17370,0
|
|
20250218,181500,730257710,17370,17370,17370,17370,0
|
|
20250218,181400,730257710,17370,17370,17370,17370,0
|
|
20250218,181300,730257710,17370,17370,17370,17370,0
|
|
20250218,181200,730257710,17370,17370,17370,17370,0
|
|
20250218,181100,730257710,17370,17370,17370,17370,0
|
|
20250218,181000,730257710,17370,17370,17370,17370,0
|
|
20250218,180900,730257710,17370,17370,17370,17370,0
|
|
20250218,180800,730257710,17370,17370,17370,17370,0
|
|
20250218,180700,730257710,17370,17370,17370,17370,0
|
|
20250218,180600,730257710,17370,17370,17370,17370,0
|
|
20250218,180500,730257710,17370,17370,17370,17370,0
|
|
20250218,180400,730257710,17370,17370,17370,17370,0
|
|
20250218,180300,730257710,17370,17370,17370,17370,0
|
|
20250218,180200,730257710,17370,17370,17370,17370,0
|
|
20250218,180100,730257710,17370,17370,17370,17370,0
|
|
20250218,180000,730257710,17370,17370,17370,17370,0
|
|
20250218,175900,730257710,17370,17370,17370,17370,0
|
|
20250218,175800,730257710,17370,17370,17370,17370,0
|
|
20250218,175700,730257710,17370,17370,17370,17370,0
|
|
20250218,175600,730257710,17370,17370,17370,17370,0
|
|
20250218,175500,730257710,17370,17370,17370,17370,0
|
|
20250218,175400,730257710,17370,17370,17370,17370,0
|
|
20250218,175300,730257710,17370,17370,17370,17370,0
|
|
20250218,175200,730257710,17370,17370,17370,17370,0
|
|
20250218,175100,730257710,17370,17370,17370,17370,0
|
|
20250218,175000,730257710,17370,17370,17370,17370,0
|
|
20250218,174900,730257710,17370,17370,17370,17370,524
|
|
20250218,174800,730257710,17370,17370,17370,17370,0
|
|
20250218,174700,730257710,17370,17370,17370,17370,0
|
|
20250218,174600,730257710,17370,17370,17370,17370,0
|
|
20250218,174500,730257710,17370,17370,17370,17370,0
|
|
20250218,174400,730257710,17370,17370,17370,17370,0
|
|
20250218,174300,730257710,17370,17370,17370,17370,0
|
|
20250218,174200,730257710,17370,17370,17370,17370,0
|
|
20250218,174100,730257710,17370,17370,17370,17370,0
|
|
20250218,174000,730257710,17370,17370,17370,17370,0
|
|
20250218,173900,730257710,17370,17370,17370,17370,0
|
|
20250218,173800,730257710,17370,17370,17370,17370,0
|
|
20250218,173700,730257710,17370,17370,17370,17370,0
|
|
20250218,173600,730257710,17370,17370,17370,17370,0
|
|
20250218,173500,730257710,17370,17370,17370,17370,0
|
|
20250218,173400,730257710,17370,17370,17370,17370,0
|
|
20250218,173300,730257710,17370,17370,17370,17370,0
|
|
20250218,173200,730257710,17370,17370,17370,17370,0
|
|
20250218,173100,730257710,17370,17370,17370,17370,0
|
|
20250218,173000,730257710,17370,17370,17370,17370,0
|
|
20250218,172900,730257710,17370,17370,17370,17370,0
|
|
20250218,172800,730257710,17370,17370,17370,17370,0
|
|
20250218,172700,730257710,17370,17370,17370,17370,0
|
|
20250218,172600,730257710,17370,17370,17370,17370,0
|
|
20250218,172500,730257710,17370,17370,17370,17370,0
|
|
20250218,172400,730257710,17370,17370,17370,17370,0
|
|
20250218,172300,730257710,17370,17370,17370,17370,0
|
|
20250218,172200,730257710,17370,17370,17370,17370,0
|
|
20250218,172100,730257710,17370,17370,17370,17370,0
|
|
20250218,172000,730257710,17370,17370,17370,17370,0
|
|
20250218,171900,730257710,17370,17370,17370,17370,524
|
|
20250218,171800,730257710,17370,17370,17370,17370,0
|
|
20250218,171700,730257710,17370,17370,17370,17370,0
|
|
20250218,171600,730257710,17370,17370,17370,17370,0
|
|
20250218,171500,730257710,17370,17370,17370,17370,0
|
|
20250218,171400,730257710,17370,17370,17370,17370,0
|
|
20250218,171300,730257710,17370,17370,17370,17370,0
|
|
20250218,171200,730257710,17370,17370,17370,17370,0
|
|
20250218,171100,730257710,17370,17370,17370,17370,0
|
|
20250218,171000,730257710,17370,17370,17370,17370,0
|
|
20250218,170900,730257710,17370,17370,17370,17370,0
|
|
20250218,170800,730257710,17370,17370,17370,17370,0
|
|
20250218,170700,730257710,17370,17370,17370,17370,0
|
|
20250218,170600,730257710,17370,17370,17370,17370,0
|
|
20250218,170500,730257710,17370,17370,17370,17370,0
|
|
20250218,170400,730257710,17370,17370,17370,17370,0
|
|
20250218,170300,730257710,17370,17370,17370,17370,0
|
|
20250218,170200,730257710,17370,17370,17370,17370,0
|
|
20250218,170100,730257710,17370,17370,17370,17370,0
|
|
20250218,170000,730257710,17370,17370,17370,17370,0
|
|
20250218,165900,730257710,17370,17370,17370,17370,0
|
|
20250218,165800,730257710,17370,17370,17370,17370,0
|
|
20250218,165700,730257710,17370,17370,17370,17370,0
|
|
20250218,165600,730257710,17370,17370,17370,17370,0
|
|
20250218,165500,730257710,17370,17370,17370,17370,0
|
|
20250218,165400,730257710,17370,17370,17370,17370,0
|
|
20250218,165300,730257710,17370,17370,17370,17370,0
|
|
20250218,165200,730257710,17370,17370,17370,17370,0
|
|
20250218,165100,730257710,17370,17370,17370,17370,0
|
|
20250218,165000,730257710,17370,17370,17370,17370,0
|
|
20250218,164900,730257710,17370,17370,17370,17370,524
|
|
20250218,164800,730257710,17370,17370,17370,17370,0
|
|
20250218,164700,730257710,17370,17370,17370,17370,0
|
|
20250218,164600,730257710,17370,17370,17370,17370,0
|
|
20250218,164500,730257710,17370,17370,17370,17370,0
|
|
20250218,164400,730257710,17370,17370,17370,17370,0
|
|
20250218,164300,730257710,17370,17370,17370,17370,0
|
|
20250218,164200,730257710,17370,17370,17370,17370,0
|
|
20250218,164100,730257710,17370,17370,17370,17370,0
|
|
20250218,164000,730257710,17370,17370,17370,17370,0
|
|
20250218,163900,730257710,17370,17370,17370,17370,0
|
|
20250218,163800,730257710,17370,17370,17370,17370,0
|
|
20250218,163700,730257710,17370,17370,17370,17370,0
|
|
20250218,163600,730257710,17370,17370,17370,17370,0
|
|
20250218,163500,730257710,17370,17370,17370,17370,0
|
|
20250218,163400,730257710,17370,17370,17370,17370,0
|
|
20250218,163300,730257710,17370,17370,17370,17370,0
|
|
20250218,163200,730257710,17370,17370,17370,17370,0
|
|
20250218,163100,730257710,17370,17370,17370,17370,0
|
|
20250218,163000,730257710,17370,17370,17370,17370,0
|
|
20250218,162900,730257710,17370,17370,17370,17370,0
|
|
20250218,162800,730257710,17370,17370,17370,17370,0
|
|
20250218,162700,730257710,17370,17370,17370,17370,0
|
|
20250218,162600,730257710,17370,17370,17370,17370,0
|
|
20250218,162500,730257710,17370,17370,17370,17370,0
|
|
20250218,162400,730257710,17370,17370,17370,17370,0
|
|
20250218,162300,730257710,17370,17370,17370,17370,0
|
|
20250218,162200,730257710,17370,17370,17370,17370,0
|
|
20250218,162100,730257710,17370,17370,17370,17370,0
|
|
20250218,162000,730257710,17370,17370,17370,17370,0
|
|
20250218,161900,730257710,17370,17370,17370,17370,524
|
|
20250218,161800,730257710,17370,17370,17370,17370,0
|
|
20250218,161700,730257710,17370,17370,17370,17370,0
|
|
20250218,161600,730257710,17370,17370,17370,17370,0
|
|
20250218,161500,730257710,17370,17370,17370,17370,0
|
|
20250218,161400,730257710,17370,17370,17370,17370,0
|
|
20250218,161300,730257710,17370,17370,17370,17370,0
|
|
20250218,161200,730257710,17370,17370,17370,17370,0
|
|
20250218,161100,730257710,17370,17370,17370,17370,0
|
|
20250218,161000,730257710,17370,17370,17370,17370,0
|
|
20250218,160900,730257710,17370,17370,17370,17370,0
|
|
20250218,160800,730257710,17370,17370,17370,17370,0
|
|
20250218,160700,730257710,17370,17370,17370,17370,0
|
|
20250218,160600,730257710,17370,17370,17370,17370,0
|
|
20250218,160500,730257710,17370,17370,17370,17370,0
|
|
20250218,160400,730257710,17370,17370,17370,17370,0
|
|
20250218,160300,730257710,17370,17370,17370,17370,0
|
|
20250218,160200,730257710,17370,17370,17370,17370,0
|
|
20250218,160100,730257710,17370,17370,17370,17370,0
|
|
20250218,160000,730257710,17370,17370,17370,17370,0
|
|
20250218,155900,730257710,17370,17370,17370,17370,0
|
|
20250218,155800,730257710,17370,17370,17370,17370,0
|
|
20250218,155700,730257710,17370,17370,17370,17370,0
|
|
20250218,155600,730257710,17370,17370,17370,17370,0
|
|
20250218,155500,730257710,17370,17370,17370,17370,0
|
|
20250218,155400,730257710,17370,17370,17370,17370,0
|
|
20250218,155300,730257710,17370,17370,17370,17370,0
|
|
20250218,155200,730257710,17370,17370,17370,17370,0
|
|
20250218,155100,730257710,17370,17370,17370,17370,0
|
|
20250218,155000,730257710,17370,17370,17370,17370,0
|
|
20250218,154900,730257710,17370,17370,17370,17370,524
|
|
20250218,154800,730257710,17370,17370,17370,17370,0
|
|
20250218,154700,730257710,17370,17370,17370,17370,0
|
|
20250218,154600,730257710,17370,17370,17370,17370,0
|
|
20250218,154500,730257710,17370,17370,17370,17370,0
|
|
20250218,154400,730257710,17370,17370,17370,17370,0
|
|
20250218,154300,730257710,17370,17370,17370,17370,0
|
|
20250218,154200,730257710,17370,17370,17370,17370,0
|
|
20250218,154100,730257710,17370,17370,17370,17370,0
|
|
20250218,154000,730257710,17370,17370,17370,17370,0
|
|
20250218,153900,730257710,17370,17370,17370,17370,0
|
|
20250218,153800,730257710,17370,17370,17370,17370,0
|
|
20250218,153700,730257710,17370,17370,17370,17370,0
|
|
20250218,153600,730257710,17370,17370,17370,17370,0
|
|
20250218,153500,730257710,17370,17370,17370,17370,0
|
|
20250218,153400,730257710,17370,17370,17370,17370,0
|
|
20250218,153300,730257710,17370,17370,17370,17370,0
|
|
20250218,153200,730257710,17370,17370,17370,17370,0
|
|
20250218,153100,730257710,17370,17370,17370,17370,0
|
|
20250218,153000,730257710,17370,17370,17370,17370,524
|
|
20250218,152900,721155830,17370,17370,17370,17370,0
|
|
20250218,152800,721155830,17370,17370,17370,17370,0
|
|
20250218,152700,721155830,17370,17370,17370,17370,0
|
|
20250218,152600,721155830,17370,17370,17370,17370,0
|
|
20250218,152500,721155830,17370,17370,17370,17370,0
|
|
20250218,152400,721155830,17370,17370,17370,17370,0
|
|
20250218,152300,721155830,17370,17370,17370,17370,0
|
|
20250218,152200,721155830,17370,17370,17370,17370,0
|
|
20250218,152100,721155830,17370,17370,17370,17370,0
|
|
20250218,152000,721155830,17370,17370,17370,17370,0
|
|
20250218,151900,721155830,17370,17340,17370,17340,643
|
|
20250218,151800,710003960,17340,17340,17340,17340,61
|
|
20250218,151700,708946220,17340,17340,17340,17340,36
|
|
20250218,151600,708321980,17340,17340,17340,17340,96
|
|
20250218,151500,706657340,17330,17340,17340,17330,261
|
|
20250218,151400,702133980,17340,17340,17340,17340,10
|
|
20250218,151300,701960580,17340,17340,17340,17340,52
|
|
20250218,151200,701058900,17350,17350,17350,17350,35
|
|
20250218,151100,700451650,17350,17350,17350,17350,28
|
|
20250218,151000,699965850,17320,17330,17350,17320,234
|
|
20250218,150900,695907980,17330,17330,17330,17330,36
|
|
20250218,150800,695284100,17330,17350,17350,17320,197
|
|
20250218,150700,691870250,17350,17350,17360,17350,116
|
|
20250218,150600,689857580,17350,17350,17350,17350,43
|
|
20250218,150500,689111530,17350,17350,17350,17350,50
|
|
20250218,150400,688244030,17350,17350,17350,17350,185
|
|
20250218,150300,685034280,17360,17360,17360,17360,0
|
|
20250218,150200,685034280,17360,17360,17360,17360,2
|
|
20250218,150100,684999560,17370,17370,17370,17370,0
|
|
20250218,150000,684999560,17370,17370,17370,17370,2
|
|
20250218,145900,684964820,17310,17320,17320,17310,71
|
|
20250218,145800,683735710,17320,17320,17320,17320,0
|
|
20250218,145700,683735710,17320,17360,17360,17320,100
|
|
20250218,145600,682000300,17360,17360,17370,17360,1242
|
|
20250218,145500,660434770,17360,17350,17360,17350,106
|
|
20250218,145400,658595610,17350,17350,17350,17350,446
|
|
20250218,145300,650857510,17350,17310,17350,17310,485
|
|
20250218,145200,642456120,17310,17310,17310,17310,316
|
|
20250218,145100,636986160,17310,17320,17320,17310,750
|
|
20250218,145000,624003650,17350,17350,17350,17350,22
|
|
20250218,144900,623621950,17350,17350,17350,17350,30
|
|
20250218,144800,623101450,17350,17350,17350,17350,141
|
|
20250218,144700,620655100,17350,17350,17350,17350,0
|
|
20250218,144600,620655100,17350,17350,17350,17350,34
|
|
20250218,144500,620065200,17360,17320,17360,17320,327
|
|
20250218,144400,614394020,17310,17310,17310,17310,1
|
|
20250218,144300,614376710,17330,17330,17330,17330,2
|
|
20250218,144200,614342050,17350,17350,17350,17350,0
|
|
20250218,144100,614342050,17350,17350,17350,17350,164
|
|
20250218,144000,611496650,17350,17350,17350,17350,1
|
|
20250218,143900,611479300,17300,17300,17350,17300,301
|
|
20250218,143800,606271950,17360,17360,17360,17360,14
|
|
20250218,143700,606028910,17370,17370,17370,17370,0
|
|
20250218,143600,606028910,17370,17320,17370,17320,571
|
|
20250218,143500,596138490,17330,17330,17340,17330,334
|
|
20250218,143400,590349760,17330,17330,17330,17330,52
|
|
20250218,143300,589448600,17340,17380,17380,17340,85
|
|
20250218,143200,587972060,17380,17380,17380,17380,0
|
|
20250218,143100,587972060,17380,17320,17380,17320,13
|
|
20250218,143000,587746360,17380,17380,17380,17380,0
|
|
20250218,142900,587746360,17380,17380,17380,17380,0
|
|
20250218,142800,587746360,17380,17370,17380,17370,191
|
|
20250218,142700,584426830,17380,17270,17380,17270,1431
|
|
20250218,142600,559588100,17270,17270,17270,17270,0
|
|
20250218,142500,559588100,17270,17270,17270,17270,0
|
|
20250218,142400,559588100,17270,17270,17270,17270,48
|
|
20250218,142300,558759140,17280,17290,17290,17280,8
|
|
20250218,142200,558620840,17310,17310,17310,17310,20
|
|
20250218,142100,558274640,17320,17330,17330,17310,22
|
|
20250218,142000,557893640,17240,17240,17240,17240,0
|
|
20250218,141900,557893640,17240,17330,17330,17240,76
|
|
20250218,141800,556579800,17220,17220,17220,17220,0
|
|
20250218,141700,556579800,17220,17220,17220,17220,0
|
|
20250218,141600,556579800,17220,17220,17220,17220,0
|
|
20250218,141500,556579800,17220,17220,17220,17220,0
|
|
20250218,141400,556579800,17220,17260,17260,17220,100
|
|
20250218,141300,554856640,17330,17330,17330,17330,300
|
|
20250218,141200,549657640,17330,17330,17330,17330,110
|
|
20250218,141100,547751340,17330,17310,17330,17310,636
|
|
20250218,141000,536732140,17300,17250,17300,17250,26
|
|
20250218,140900,536282390,17300,17260,17300,17260,699
|
|
20250218,140800,524198990,17270,17270,17270,17270,0
|
|
20250218,140700,524198990,17270,17270,17270,17270,1
|
|
20250218,140600,524181720,17190,17190,17190,17190,0
|
|
20250218,140500,524181720,17190,17190,17190,17190,28
|
|
20250218,140400,523700400,17190,17190,17190,17190,5
|
|
20250218,140300,523614450,17190,17230,17230,17190,80
|
|
20250218,140200,522238730,17230,17230,17230,17230,30
|
|
20250218,140100,521721830,17230,17230,17230,17230,0
|
|
20250218,140000,521721830,17230,17230,17230,17230,0
|
|
20250218,135900,521721830,17230,17230,17230,17230,6
|
|
20250218,135800,521618450,17230,17230,17230,17230,1
|
|
20250218,135700,521601220,17230,17230,17230,17230,0
|
|
20250218,135600,521601220,17230,17230,17230,17230,0
|
|
20250218,135500,521601220,17230,17200,17230,17200,413
|
|
20250218,135400,514488590,17200,17290,17290,17200,470
|
|
20250218,135300,506401620,17210,17210,17210,17210,40
|
|
20250218,135200,505713220,17210,17220,17220,17210,10
|
|
20250218,135100,505541110,17310,17310,17310,17310,1
|
|
20250218,135000,505523800,17210,17210,17210,17210,0
|
|
20250218,134900,505523800,17210,17210,17210,17210,0
|
|
20250218,134800,505523800,17210,17210,17210,17210,0
|
|
20250218,134700,505523800,17210,17280,17320,17210,1074
|
|
20250218,134600,486948960,17280,17280,17280,17280,120
|
|
20250218,134500,484875360,17290,17290,17290,17290,7
|
|
20250218,134400,484754330,17290,17290,17290,17290,0
|
|
20250218,134300,484754330,17290,17290,17290,17290,1
|
|
20250218,134200,484737040,17290,17250,17290,17250,11
|
|
20250218,134100,484547250,17260,17260,17260,17260,0
|
|
20250218,134000,484547250,17260,17260,17260,17260,0
|
|
20250218,133900,484547250,17260,17260,17260,17260,1
|
|
20250218,133800,484529990,17260,17260,17260,17260,208
|
|
20250218,133700,480939910,17260,17260,17310,17260,1571
|
|
20250218,133600,453766940,17260,17170,17260,17170,11
|
|
20250218,133500,453577980,17170,17170,17170,17170,184
|
|
20250218,133400,450418700,17170,17170,17170,17170,0
|
|
20250218,133300,450418700,17170,17170,17170,17170,0
|
|
20250218,133200,450418700,17170,17200,17200,17170,120
|
|
20250218,133100,448355880,17250,17250,17250,17250,0
|
|
20250218,133000,448355880,17250,17250,17250,17250,20
|
|
20250218,132900,448010880,17250,17250,17250,17250,5
|
|
20250218,132800,447924630,17250,17200,17250,17200,21
|
|
20250218,132700,447563380,17210,17240,17240,17210,72
|
|
20250218,132600,446323990,17220,17220,17220,17220,0
|
|
20250218,132500,446323990,17220,17220,17220,17220,0
|
|
20250218,132400,446323990,17220,17220,17220,17220,1
|
|
20250218,132300,446306770,17220,17220,17220,17220,0
|
|
20250218,132200,446306770,17220,17250,17250,17220,61
|
|
20250218,132100,445256050,17260,17260,17260,17260,11
|
|
20250218,132000,445066190,17260,17260,17260,17260,5
|
|
20250218,131900,444979890,17260,17200,17260,17200,117
|
|
20250218,131800,442962210,17190,17180,17190,17180,828
|
|
20250218,131700,428735070,17170,17170,17170,17170,69
|
|
20250218,131600,427550340,17170,17130,17170,17130,288
|
|
20250218,131500,422616500,17130,17130,17130,17130,0
|
|
20250218,131400,422616500,17130,17130,17130,17130,300
|
|
20250218,131300,417477500,17130,17130,17130,17130,0
|
|
20250218,131200,417477500,17130,17160,17160,17130,301
|
|
20250218,131100,412319140,17160,17160,17160,17160,0
|
|
20250218,131000,412319140,17160,17160,17160,17160,5
|
|
20250218,130900,412233340,17160,17160,17160,17160,10
|
|
20250218,130800,412061740,17160,17170,17170,17160,36
|
|
20250218,130700,411443800,17140,17140,17140,17140,28
|
|
20250218,130600,410963880,17140,17140,17140,17140,25
|
|
20250218,130500,410535380,17140,17140,17140,17140,15
|
|
20250218,130400,410278280,17140,17140,17140,17140,160
|
|
20250218,130300,407535880,17140,17140,17140,17140,0
|
|
20250218,130200,407535880,17140,17180,17180,17140,2
|
|
20250218,130100,407501560,17190,17130,17190,17130,6
|
|
20250218,130000,407398720,17190,17190,17190,17190,1
|
|
20250218,125900,407381530,17130,17130,17130,17130,11
|
|
20250218,125800,407193100,17130,17130,17130,17130,202
|
|
20250218,125700,403732840,17130,17140,17140,17130,153
|
|
20250218,125600,401111930,17190,17190,17190,17190,20
|
|
20250218,125500,400768130,17200,17200,17200,17200,0
|
|
20250218,125400,400768130,17200,17190,17200,17190,112
|
|
20250218,125300,398842130,17190,17190,17190,17190,0
|
|
20250218,125200,398842130,17190,17190,17190,17190,1
|
|
20250218,125100,398824940,17190,17190,17190,17190,150
|
|
20250218,125000,396246440,17200,17200,17200,17200,0
|
|
20250218,124900,396246440,17200,17200,17200,17200,0
|
|
20250218,124800,396246440,17200,17200,17200,17200,8
|
|
20250218,124700,396108840,17200,17200,17200,17200,2
|
|
20250218,124600,396074440,17200,17200,17200,17200,0
|
|
20250218,124500,396074440,17200,17200,17200,17200,0
|
|
20250218,124400,396074440,17200,17200,17200,17200,58
|
|
20250218,124300,395076840,17200,17200,17200,17200,0
|
|
20250218,124200,395076840,17200,17180,17200,17180,50
|
|
20250218,124100,394216880,17200,17200,17200,17200,0
|
|
20250218,124000,394216880,17200,17130,17200,17130,111
|
|
20250218,123900,392314680,17130,17130,17130,17130,0
|
|
20250218,123800,392314680,17130,17130,17130,17130,0
|
|
20250218,123700,392314680,17130,17130,17130,17130,0
|
|
20250218,123600,392314680,17130,17130,17130,17130,0
|
|
20250218,123500,392314680,17130,17130,17130,17130,0
|
|
20250218,123400,392314680,17130,17130,17130,17130,0
|
|
20250218,123300,392314680,17130,17130,17130,17130,19
|
|
20250218,123200,391989210,17190,17190,17190,17190,0
|
|
20250218,123100,391989210,17190,17170,17190,17090,533
|
|
20250218,123000,382848440,17170,17170,17170,17170,94
|
|
20250218,122900,381234460,17170,17150,17170,17150,132
|
|
20250218,122800,378968200,17150,17150,17150,17150,5
|
|
20250218,122700,378882450,17150,17150,17150,17150,18
|
|
20250218,122600,378573750,17150,17140,17150,17140,267
|
|
20250218,122500,373994710,17090,17090,17130,17090,3
|
|
20250218,122400,373943400,17090,17090,17090,17090,40
|
|
20250218,122300,373259800,17090,17090,17090,17090,500
|
|
20250218,122200,364714800,17090,17090,17090,17090,0
|
|
20250218,122100,364714800,17090,17110,17110,17090,500
|
|
20250218,122000,356166870,17110,17120,17120,17110,205
|
|
20250218,121900,352659110,17140,17140,17140,17140,0
|
|
20250218,121800,352659110,17140,17140,17140,17140,0
|
|
20250218,121700,352659110,17140,17140,17140,17140,9
|
|
20250218,121600,352504850,17130,17130,17130,17130,0
|
|
20250218,121500,352504850,17130,17130,17130,17130,2
|
|
20250218,121400,352470590,17130,17130,17130,17130,1
|
|
20250218,121300,352453460,17110,17110,17110,17110,0
|
|
20250218,121200,352453460,17110,17120,17120,17110,26
|
|
20250218,121100,352008590,17130,17130,17130,17130,0
|
|
20250218,121000,352008590,17130,17130,17130,17130,0
|
|
20250218,120900,352008590,17130,17130,17130,17130,8
|
|
20250218,120800,351871550,17130,17130,17130,17130,0
|
|
20250218,120700,351871550,17130,17130,17130,17130,0
|
|
20250218,120600,351871550,17130,17130,17130,17130,8
|
|
20250218,120500,351734510,17130,17130,17130,17130,0
|
|
20250218,120400,351734510,17130,17130,17130,17130,0
|
|
20250218,120300,351734510,17130,17130,17130,17130,1
|
|
20250218,120200,351717380,17120,17120,17120,17120,27
|
|
20250218,120100,351255140,17130,17130,17130,17130,0
|
|
20250218,120000,351255140,17130,17130,17130,17130,0
|
|
20250218,115900,351255140,17130,17130,17130,17130,1
|
|
20250218,115800,351238010,17120,17120,17120,17120,5
|
|
20250218,115700,351152410,17130,17120,17130,17120,2
|
|
20250218,115600,351118160,17140,17140,17140,17140,0
|
|
20250218,115500,351118160,17140,17140,17140,17140,10
|
|
20250218,115400,350946760,17090,17090,17090,17090,68
|
|
20250218,115300,349784640,17090,17120,17120,17090,55
|
|
20250218,115200,348844130,17160,17160,17160,17160,0
|
|
20250218,115100,348844130,17160,17160,17160,17160,0
|
|
20250218,115000,348844130,17160,17160,17160,17160,0
|
|
20250218,114900,348844130,17160,17160,17160,17160,0
|
|
20250218,114800,348844130,17160,17160,17160,17160,0
|
|
20250218,114700,348844130,17160,17160,17160,17160,5
|
|
20250218,114600,348758330,17170,17170,17170,17170,0
|
|
20250218,114500,348758330,17170,17170,17170,17170,0
|
|
20250218,114400,348758330,17170,17170,17170,17170,1
|
|
20250218,114300,348741160,17150,17150,17150,17150,0
|
|
20250218,114200,348741160,17150,17150,17150,17150,0
|
|
20250218,114100,348741160,17150,17170,17170,17150,51
|
|
20250218,114000,347866490,17080,17080,17080,17080,0
|
|
20250218,113900,347866490,17080,17080,17080,17080,0
|
|
20250218,113800,347866490,17080,17080,17080,17080,0
|
|
20250218,113700,347866490,17080,17090,17090,17080,29
|
|
20250218,113600,347370960,17080,17080,17080,17080,0
|
|
20250218,113500,347370960,17080,17080,17080,17080,0
|
|
20250218,113400,347370960,17080,17080,17080,17080,0
|
|
20250218,113300,347370960,17080,17090,17090,17080,59
|
|
20250218,113200,346362790,17090,17100,17100,17090,100
|
|
20250218,113100,344653780,17090,17090,17090,17090,0
|
|
20250218,113000,344653780,17090,17090,17090,17090,0
|
|
20250218,112900,344653780,17090,17090,17090,17090,0
|
|
20250218,112800,344653780,17090,17090,17090,17090,0
|
|
20250218,112700,344653780,17090,17090,17090,17090,0
|
|
20250218,112600,344653780,17090,17120,17120,17090,57
|
|
20250218,112500,343678550,17120,17120,17120,17120,5
|
|
20250218,112400,343592950,17110,17110,17110,17110,0
|
|
20250218,112300,343592950,17110,17120,17120,17110,57
|
|
20250218,112200,342617670,17160,17160,17160,17160,0
|
|
20250218,112100,342617670,17160,17160,17160,17160,0
|
|
20250218,112000,342617670,17160,17160,17160,17160,0
|
|
20250218,111900,342617670,17160,17160,17160,17160,0
|
|
20250218,111800,342617670,17160,17160,17160,17160,30
|
|
20250218,111700,342102870,17160,17160,17160,17160,395
|
|
20250218,111600,335324670,17140,17090,17140,17090,380
|
|
20250218,111500,328818730,17110,17110,17110,17110,113
|
|
20250218,111400,326885300,17080,17080,17080,17080,2
|
|
20250218,111300,326851140,17080,17080,17080,17080,500
|
|
20250218,111200,318311140,17080,17080,17080,17080,0
|
|
20250218,111100,318311140,17080,17080,17080,17080,39
|
|
20250218,111000,317645020,17080,17080,17080,17080,21
|
|
20250218,110900,317286340,17070,17070,17070,17070,0
|
|
20250218,110800,317286340,17070,17070,17070,17070,0
|
|
20250218,110700,317286340,17070,17080,17080,17070,79
|
|
20250218,110600,315937300,17110,17110,17110,17110,0
|
|
20250218,110500,315937300,17110,17110,17110,17110,0
|
|
20250218,110400,315937300,17110,17110,17110,17110,92
|
|
20250218,110300,314363180,17070,17070,17070,17070,10
|
|
20250218,110200,314192480,17070,17070,17070,17070,0
|
|
20250218,110100,314192480,17070,17070,17070,17070,1
|
|
20250218,110000,314175410,17070,17070,17070,17070,68
|
|
20250218,105900,313014650,17070,17070,17070,17070,0
|
|
20250218,105800,313014650,17070,17070,17070,17070,81
|
|
20250218,105700,311631980,17070,17070,17070,17070,0
|
|
20250218,105600,311631980,17070,17070,17070,17050,619
|
|
20250218,105500,301069130,17070,17080,17080,17070,20
|
|
20250218,105400,300727610,17070,17070,17070,17070,60
|
|
20250218,105300,299703410,17100,17100,17100,17100,0
|
|
20250218,105200,299703410,17100,17100,17100,17100,220
|
|
20250218,105100,295941410,17100,17100,17100,17100,19
|
|
20250218,105000,295616510,17100,17100,17100,17100,7
|
|
20250218,104900,295496810,17100,17100,17100,17100,0
|
|
20250218,104800,295496810,17100,17100,17100,17100,1
|
|
20250218,104700,295479710,17100,17100,17100,17100,0
|
|
20250218,104600,295479710,17100,17100,17100,17100,3
|
|
20250218,104500,295428410,17100,17100,17100,17100,0
|
|
20250218,104400,295428410,17100,17100,17100,17100,30
|
|
20250218,104300,294915410,17100,17100,17100,17100,1
|
|
20250218,104200,294898310,17050,17050,17050,17050,0
|
|
20250218,104100,294898310,17050,17070,17070,17050,80
|
|
20250218,104000,293534000,17050,17050,17050,17050,0
|
|
20250218,103900,293534000,17050,17100,17100,17050,508
|
|
20250218,103800,284869950,17060,17070,17070,17060,163
|
|
20250218,103700,282088240,17070,17100,17100,17070,800
|
|
20250218,103600,268418180,17110,17110,17110,17110,0
|
|
20250218,103500,268418180,17110,17110,17110,17100,124
|
|
20250218,103400,266297650,17110,17110,17110,17110,22
|
|
20250218,103300,265921230,17110,17120,17120,17110,474
|
|
20250218,103200,257808670,17120,17120,17120,17120,0
|
|
20250218,103100,257808670,17120,17120,17120,17120,21
|
|
20250218,103000,257449150,17140,17140,17140,17140,0
|
|
20250218,102900,257449150,17140,17140,17140,17140,0
|
|
20250218,102800,257449150,17140,17140,17140,17140,0
|
|
20250218,102700,257449150,17140,17140,17140,17140,1
|
|
20250218,102600,257432010,17140,17100,17140,17100,302
|
|
20250218,102500,252267740,17110,17110,17110,17110,169
|
|
20250218,102400,249376150,17110,17130,17130,17110,59
|
|
20250218,102300,248366200,17130,17130,17130,17130,0
|
|
20250218,102200,248366200,17130,17130,17130,17130,231
|
|
20250218,102100,244409170,17140,17140,17140,17140,17
|
|
20250218,102000,244117790,17140,17140,17140,17140,9
|
|
20250218,101900,243963530,17150,17150,17150,17150,0
|
|
20250218,101800,243963530,17150,17150,17150,17150,8
|
|
20250218,101700,243826330,17120,17120,17120,17120,0
|
|
20250218,101600,243826330,17120,17140,17140,17120,288
|
|
20250218,101500,238893040,17160,17160,17160,17160,5
|
|
20250218,101400,238807240,17160,17160,17160,17160,4
|
|
20250218,101300,238738600,17160,17150,17160,17150,51
|
|
20250218,101200,237863940,17130,17150,17150,17130,59
|
|
20250218,101100,236852650,17150,17170,17170,17150,129
|
|
20250218,101000,234638960,17170,17180,17180,17170,40
|
|
20250218,100900,233951810,17180,17180,17180,17180,15
|
|
20250218,100800,233694110,17200,17200,17200,17200,0
|
|
20250218,100700,233694110,17200,17200,17200,17200,23
|
|
20250218,100600,233298510,17260,17260,17260,17260,1
|
|
20250218,100500,233281250,17200,17200,17200,17200,0
|
|
20250218,100400,233281250,17200,17220,17220,17200,500
|
|
20250218,100300,224679260,17210,17220,17220,17210,512
|
|
20250218,100200,215867500,17220,17220,17220,17220,0
|
|
20250218,100100,215867500,17220,17220,17220,17220,0
|
|
20250218,100000,215867500,17220,17220,17220,17210,205
|
|
20250218,095900,212338170,17210,17210,17210,17210,30
|
|
20250218,095800,211821870,17210,17210,17210,17210,0
|
|
20250218,095700,211821870,17210,17210,17210,17210,0
|
|
20250218,095600,211821870,17210,17210,17210,17210,0
|
|
20250218,095500,211821870,17210,17300,17300,17210,103
|
|
20250218,095400,210040060,17300,17300,17300,17300,27
|
|
20250218,095300,209572960,17300,17270,17300,17270,411
|
|
20250218,095200,202464900,17270,17210,17270,17210,32
|
|
20250218,095100,201912380,17210,17210,17210,17210,0
|
|
20250218,095000,201912380,17210,17210,17210,17210,0
|
|
20250218,094900,201912380,17210,17210,17210,17210,59
|
|
20250218,094800,200896990,17210,17210,17210,17210,14
|
|
20250218,094700,200656050,17290,17200,17290,17200,38
|
|
20250218,094600,200001550,17300,17220,17300,17220,129
|
|
20250218,094500,197772090,17220,17150,17220,17150,46
|
|
20250218,094400,196983050,17150,17110,17150,17110,598
|
|
20250218,094300,186747210,17110,17120,17120,17110,250
|
|
20250218,094200,182469160,17120,17120,17120,17120,17
|
|
20250218,094100,182178120,17130,17130,17130,17130,107
|
|
20250218,094000,180345210,17130,17150,17150,17130,425
|
|
20250218,093900,173061100,17150,17150,17150,17150,180
|
|
20250218,093800,169974100,17150,17150,17150,17150,64
|
|
20250218,093700,168876500,17150,17160,17160,17150,92
|
|
20250218,093600,167298330,17150,17150,17150,17150,60
|
|
20250218,093500,166269330,17200,17200,17200,17200,10
|
|
20250218,093400,166097330,17220,17220,17220,17220,19
|
|
20250218,093300,165770150,17140,17170,17170,17140,499
|
|
20250218,093200,157207840,17200,17220,17220,17200,1019
|
|
20250218,093100,139676650,17220,17220,17220,17220,20
|
|
20250218,093000,139332250,17210,17220,17220,17210,215
|
|
20250218,092900,135631100,17220,17300,17300,17220,67
|
|
20250218,092800,134476160,17300,17260,17300,17260,170
|
|
20250218,092700,131538200,17280,17280,17280,17280,2
|
|
20250218,092600,131503640,17280,17270,17280,17270,25
|
|
20250218,092500,131071770,17270,17270,17270,17270,12
|
|
20250218,092400,130864530,17270,17270,17270,17270,26
|
|
20250218,092300,130415510,17210,17260,17260,17210,40
|
|
20250218,092200,129726600,17260,17270,17270,17260,68
|
|
20250218,092100,128552340,17280,17280,17280,17280,11
|
|
20250218,092000,128362260,17280,17280,17280,17280,60
|
|
20250218,091900,127325460,17280,17280,17280,17280,30
|
|
20250218,091800,126807060,17250,17190,17250,17190,2043
|
|
20250218,091700,91586450,17170,17210,17210,17160,415
|
|
20250218,091600,84448210,17200,17200,17200,17200,0
|
|
20250218,091500,84448210,17200,17140,17200,17140,6
|
|
20250218,091400,84345310,17140,17140,17140,17140,85
|
|
20250218,091300,82888410,17140,17250,17250,17140,69
|
|
20250218,091200,81702120,17140,17140,17140,17140,2
|
|
20250218,091100,81667840,17120,17110,17120,17110,101
|
|
20250218,091000,79938730,17090,17100,17100,17090,170
|
|
20250218,090900,77033090,17110,17210,17210,17110,1918
|
|
20250218,090800,44085670,17220,17220,17220,17220,30
|
|
20250218,090700,43569070,17210,17210,17220,17210,166
|
|
20250218,090600,40712160,17200,17200,17200,17200,10
|
|
20250218,090500,40540160,17200,17200,17310,17200,127
|
|
20250218,090400,38353780,17200,17240,17250,17200,1036
|
|
20250218,090300,20514290,17250,17400,17400,17250,109
|
|
20250218,090200,18633890,17250,17270,17270,17250,210
|
|
20250218,090100,15009260,17270,17310,17440,17270,211
|
|
20250218,090000,11362980,17310,17440,17440,17310,653
|