709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,204600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,204500,19125278620,17330,17330,17330,17330,0
|
|
20250226,204400,19125278620,17330,17330,17330,17330,0
|
|
20250226,204300,19125278620,17330,17330,17330,17330,0
|
|
20250226,204200,19125278620,17330,17330,17330,17330,0
|
|
20250226,204100,19125278620,17330,17330,17330,17330,0
|
|
20250226,204000,19125278620,17330,17330,17330,17330,0
|
|
20250226,203900,19125278620,17330,17330,17330,17330,0
|
|
20250226,203800,19125278620,17330,17330,17330,17330,0
|
|
20250226,203700,19125278620,17330,17330,17330,17330,0
|
|
20250226,203600,19125278620,17330,17330,17330,17330,0
|
|
20250226,203500,19125278620,17330,17330,17330,17330,0
|
|
20250226,203400,19125278620,17330,17330,17330,17330,0
|
|
20250226,203300,19125278620,17330,17330,17330,17330,0
|
|
20250226,203200,19125278620,17330,17330,17330,17330,0
|
|
20250226,203100,19125278620,17330,17330,17330,17330,0
|
|
20250226,203000,19125278620,17330,17330,17330,17330,0
|
|
20250226,202900,19125278620,17330,17330,17330,17330,0
|
|
20250226,202800,19125278620,17330,17330,17330,17330,0
|
|
20250226,202700,19125278620,17330,17330,17330,17330,0
|
|
20250226,202600,19125278620,17330,17330,17330,17330,0
|
|
20250226,202500,19125278620,17330,17330,17330,17330,0
|
|
20250226,202400,19125278620,17330,17330,17330,17330,0
|
|
20250226,202300,19125278620,17330,17330,17330,17330,0
|
|
20250226,202200,19125278620,17330,17330,17330,17330,0
|
|
20250226,202100,19125278620,17330,17330,17330,17330,0
|
|
20250226,202000,19125278620,17330,17330,17330,17330,0
|
|
20250226,201900,19125278620,17330,17330,17330,17330,0
|
|
20250226,201800,19125278620,17330,17330,17330,17330,0
|
|
20250226,201700,19125278620,17330,17330,17330,17330,0
|
|
20250226,201600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,201500,19125278620,17330,17330,17330,17330,0
|
|
20250226,201400,19125278620,17330,17330,17330,17330,0
|
|
20250226,201300,19125278620,17330,17330,17330,17330,0
|
|
20250226,201200,19125278620,17330,17330,17330,17330,0
|
|
20250226,201100,19125278620,17330,17330,17330,17330,0
|
|
20250226,201000,19125278620,17330,17330,17330,17330,0
|
|
20250226,200900,19125278620,17330,17330,17330,17330,0
|
|
20250226,200800,19125278620,17330,17330,17330,17330,0
|
|
20250226,200700,19125278620,17330,17330,17330,17330,0
|
|
20250226,200600,19125278620,17330,17330,17330,17330,0
|
|
20250226,200500,19125278620,17330,17330,17330,17330,0
|
|
20250226,200400,19125278620,17330,17330,17330,17330,0
|
|
20250226,200300,19125278620,17330,17330,17330,17330,0
|
|
20250226,200200,19125278620,17330,17330,17330,17330,0
|
|
20250226,200100,19125278620,17330,17330,17330,17330,0
|
|
20250226,200000,19125278620,17330,17330,17330,17330,0
|
|
20250226,195900,19125278620,17330,17330,17330,17330,0
|
|
20250226,195800,19125278620,17330,17330,17330,17330,0
|
|
20250226,195700,19125278620,17330,17330,17330,17330,0
|
|
20250226,195600,19125278620,17330,17330,17330,17330,0
|
|
20250226,195500,19125278620,17330,17330,17330,17330,0
|
|
20250226,195400,19125278620,17330,17330,17330,17330,0
|
|
20250226,195300,19125278620,17330,17330,17330,17330,0
|
|
20250226,195200,19125278620,17330,17330,17330,17330,0
|
|
20250226,195100,19125278620,17330,17330,17330,17330,0
|
|
20250226,195000,19125278620,17330,17330,17330,17330,0
|
|
20250226,194900,19125278620,17330,17330,17330,17330,0
|
|
20250226,194800,19125278620,17330,17330,17330,17330,0
|
|
20250226,194700,19125278620,17330,17330,17330,17330,0
|
|
20250226,194600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,194500,19125278620,17330,17330,17330,17330,0
|
|
20250226,194400,19125278620,17330,17330,17330,17330,0
|
|
20250226,194300,19125278620,17330,17330,17330,17330,0
|
|
20250226,194200,19125278620,17330,17330,17330,17330,0
|
|
20250226,194100,19125278620,17330,17330,17330,17330,0
|
|
20250226,194000,19125278620,17330,17330,17330,17330,0
|
|
20250226,193900,19125278620,17330,17330,17330,17330,0
|
|
20250226,193800,19125278620,17330,17330,17330,17330,0
|
|
20250226,193700,19125278620,17330,17330,17330,17330,0
|
|
20250226,193600,19125278620,17330,17330,17330,17330,0
|
|
20250226,193500,19125278620,17330,17330,17330,17330,0
|
|
20250226,193400,19125278620,17330,17330,17330,17330,0
|
|
20250226,193300,19125278620,17330,17330,17330,17330,0
|
|
20250226,193200,19125278620,17330,17330,17330,17330,0
|
|
20250226,193100,19125278620,17330,17330,17330,17330,0
|
|
20250226,193000,19125278620,17330,17330,17330,17330,0
|
|
20250226,192900,19125278620,17330,17330,17330,17330,0
|
|
20250226,192800,19125278620,17330,17330,17330,17330,0
|
|
20250226,192700,19125278620,17330,17330,17330,17330,0
|
|
20250226,192600,19125278620,17330,17330,17330,17330,0
|
|
20250226,192500,19125278620,17330,17330,17330,17330,0
|
|
20250226,192400,19125278620,17330,17330,17330,17330,0
|
|
20250226,192300,19125278620,17330,17330,17330,17330,0
|
|
20250226,192200,19125278620,17330,17330,17330,17330,0
|
|
20250226,192100,19125278620,17330,17330,17330,17330,0
|
|
20250226,192000,19125278620,17330,17330,17330,17330,0
|
|
20250226,191900,19125278620,17330,17330,17330,17330,0
|
|
20250226,191800,19125278620,17330,17330,17330,17330,0
|
|
20250226,191700,19125278620,17330,17330,17330,17330,0
|
|
20250226,191600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,191500,19125278620,17330,17330,17330,17330,0
|
|
20250226,191400,19125278620,17330,17330,17330,17330,0
|
|
20250226,191300,19125278620,17330,17330,17330,17330,0
|
|
20250226,191200,19125278620,17330,17330,17330,17330,0
|
|
20250226,191100,19125278620,17330,17330,17330,17330,0
|
|
20250226,191000,19125278620,17330,17330,17330,17330,0
|
|
20250226,190900,19125278620,17330,17330,17330,17330,0
|
|
20250226,190800,19125278620,17330,17330,17330,17330,0
|
|
20250226,190700,19125278620,17330,17330,17330,17330,0
|
|
20250226,190600,19125278620,17330,17330,17330,17330,0
|
|
20250226,190500,19125278620,17330,17330,17330,17330,0
|
|
20250226,190400,19125278620,17330,17330,17330,17330,0
|
|
20250226,190300,19125278620,17330,17330,17330,17330,0
|
|
20250226,190200,19125278620,17330,17330,17330,17330,0
|
|
20250226,190100,19125278620,17330,17330,17330,17330,0
|
|
20250226,190000,19125278620,17330,17330,17330,17330,0
|
|
20250226,185900,19125278620,17330,17330,17330,17330,0
|
|
20250226,185800,19125278620,17330,17330,17330,17330,0
|
|
20250226,185700,19125278620,17330,17330,17330,17330,0
|
|
20250226,185600,19125278620,17330,17330,17330,17330,0
|
|
20250226,185500,19125278620,17330,17330,17330,17330,0
|
|
20250226,185400,19125278620,17330,17330,17330,17330,0
|
|
20250226,185300,19125278620,17330,17330,17330,17330,0
|
|
20250226,185200,19125278620,17330,17330,17330,17330,0
|
|
20250226,185100,19125278620,17330,17330,17330,17330,0
|
|
20250226,185000,19125278620,17330,17330,17330,17330,0
|
|
20250226,184900,19125278620,17330,17330,17330,17330,0
|
|
20250226,184800,19125278620,17330,17330,17330,17330,0
|
|
20250226,184700,19125278620,17330,17330,17330,17330,0
|
|
20250226,184600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,184500,19125278620,17330,17330,17330,17330,0
|
|
20250226,184400,19125278620,17330,17330,17330,17330,0
|
|
20250226,184300,19125278620,17330,17330,17330,17330,0
|
|
20250226,184200,19125278620,17330,17330,17330,17330,0
|
|
20250226,184100,19125278620,17330,17330,17330,17330,0
|
|
20250226,184000,19125278620,17330,17330,17330,17330,0
|
|
20250226,183900,19125278620,17330,17330,17330,17330,0
|
|
20250226,183800,19125278620,17330,17330,17330,17330,0
|
|
20250226,183700,19125278620,17330,17330,17330,17330,0
|
|
20250226,183600,19125278620,17330,17330,17330,17330,0
|
|
20250226,183500,19125278620,17330,17330,17330,17330,0
|
|
20250226,183400,19125278620,17330,17330,17330,17330,0
|
|
20250226,183300,19125278620,17330,17330,17330,17330,0
|
|
20250226,183200,19125278620,17330,17330,17330,17330,0
|
|
20250226,183100,19125278620,17330,17330,17330,17330,0
|
|
20250226,183000,19125278620,17330,17330,17330,17330,0
|
|
20250226,182900,19125278620,17330,17330,17330,17330,0
|
|
20250226,182800,19125278620,17330,17330,17330,17330,0
|
|
20250226,182700,19125278620,17330,17330,17330,17330,0
|
|
20250226,182600,19125278620,17330,17330,17330,17330,0
|
|
20250226,182500,19125278620,17330,17330,17330,17330,0
|
|
20250226,182400,19125278620,17330,17330,17330,17330,0
|
|
20250226,182300,19125278620,17330,17330,17330,17330,0
|
|
20250226,182200,19125278620,17330,17330,17330,17330,0
|
|
20250226,182100,19125278620,17330,17330,17330,17330,0
|
|
20250226,182000,19125278620,17330,17330,17330,17330,0
|
|
20250226,181900,19125278620,17330,17330,17330,17330,0
|
|
20250226,181800,19125278620,17330,17330,17330,17330,0
|
|
20250226,181700,19125278620,17330,17330,17330,17330,0
|
|
20250226,181600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,181500,19125278620,17330,17330,17330,17330,0
|
|
20250226,181400,19125278620,17330,17330,17330,17330,0
|
|
20250226,181300,19125278620,17330,17330,17330,17330,0
|
|
20250226,181200,19125278620,17330,17330,17330,17330,0
|
|
20250226,181100,19125278620,17330,17330,17330,17330,0
|
|
20250226,181000,19125278620,17330,17330,17330,17330,0
|
|
20250226,180900,19125278620,17330,17330,17330,17330,0
|
|
20250226,180800,19125278620,17330,17330,17330,17330,0
|
|
20250226,180700,19125278620,17330,17330,17330,17330,0
|
|
20250226,180600,19125278620,17330,17330,17330,17330,0
|
|
20250226,180500,19125278620,17330,17330,17330,17330,0
|
|
20250226,180400,19125278620,17330,17330,17330,17330,0
|
|
20250226,180300,19125278620,17330,17330,17330,17330,0
|
|
20250226,180200,19125278620,17330,17330,17330,17330,0
|
|
20250226,180100,19125278620,17330,17330,17330,17330,0
|
|
20250226,180000,19125278620,17330,17330,17330,17330,0
|
|
20250226,175900,19125278620,17330,17330,17330,17330,0
|
|
20250226,175800,19125278620,17330,17330,17330,17330,0
|
|
20250226,175700,19125278620,17330,17330,17330,17330,0
|
|
20250226,175600,19125278620,17330,17330,17330,17330,0
|
|
20250226,175500,19125278620,17330,17330,17330,17330,0
|
|
20250226,175400,19125278620,17330,17330,17330,17330,0
|
|
20250226,175300,19125278620,17330,17330,17330,17330,0
|
|
20250226,175200,19125278620,17330,17330,17330,17330,0
|
|
20250226,175100,19125278620,17330,17330,17330,17330,0
|
|
20250226,175000,19125278620,17330,17330,17330,17330,0
|
|
20250226,174900,19125278620,17330,17330,17330,17330,0
|
|
20250226,174800,19125278620,17330,17330,17330,17330,0
|
|
20250226,174700,19125278620,17330,17330,17330,17330,0
|
|
20250226,174600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,174500,19125278620,17330,17330,17330,17330,0
|
|
20250226,174400,19125278620,17330,17330,17330,17330,0
|
|
20250226,174300,19125278620,17330,17330,17330,17330,0
|
|
20250226,174200,19125278620,17330,17330,17330,17330,0
|
|
20250226,174100,19125278620,17330,17330,17330,17330,0
|
|
20250226,174000,19125278620,17330,17330,17330,17330,0
|
|
20250226,173900,19125278620,17330,17330,17330,17330,0
|
|
20250226,173800,19125278620,17330,17330,17330,17330,0
|
|
20250226,173700,19125278620,17330,17330,17330,17330,0
|
|
20250226,173600,19125278620,17330,17330,17330,17330,0
|
|
20250226,173500,19125278620,17330,17330,17330,17330,0
|
|
20250226,173400,19125278620,17330,17330,17330,17330,0
|
|
20250226,173300,19125278620,17330,17330,17330,17330,0
|
|
20250226,173200,19125278620,17330,17330,17330,17330,0
|
|
20250226,173100,19125278620,17330,17330,17330,17330,0
|
|
20250226,173000,19125278620,17330,17330,17330,17330,0
|
|
20250226,172900,19125278620,17330,17330,17330,17330,0
|
|
20250226,172800,19125278620,17330,17330,17330,17330,0
|
|
20250226,172700,19125278620,17330,17330,17330,17330,0
|
|
20250226,172600,19125278620,17330,17330,17330,17330,0
|
|
20250226,172500,19125278620,17330,17330,17330,17330,0
|
|
20250226,172400,19125278620,17330,17330,17330,17330,0
|
|
20250226,172300,19125278620,17330,17330,17330,17330,0
|
|
20250226,172200,19125278620,17330,17330,17330,17330,0
|
|
20250226,172100,19125278620,17330,17330,17330,17330,0
|
|
20250226,172000,19125278620,17330,17330,17330,17330,0
|
|
20250226,171900,19125278620,17330,17330,17330,17330,0
|
|
20250226,171800,19125278620,17330,17330,17330,17330,0
|
|
20250226,171700,19125278620,17330,17330,17330,17330,0
|
|
20250226,171600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,171500,19125278620,17330,17330,17330,17330,0
|
|
20250226,171400,19125278620,17330,17330,17330,17330,0
|
|
20250226,171300,19125278620,17330,17330,17330,17330,0
|
|
20250226,171200,19125278620,17330,17330,17330,17330,0
|
|
20250226,171100,19125278620,17330,17330,17330,17330,0
|
|
20250226,171000,19125278620,17330,17330,17330,17330,0
|
|
20250226,170900,19125278620,17330,17330,17330,17330,0
|
|
20250226,170800,19125278620,17330,17330,17330,17330,0
|
|
20250226,170700,19125278620,17330,17330,17330,17330,0
|
|
20250226,170600,19125278620,17330,17330,17330,17330,0
|
|
20250226,170500,19125278620,17330,17330,17330,17330,0
|
|
20250226,170400,19125278620,17330,17330,17330,17330,0
|
|
20250226,170300,19125278620,17330,17330,17330,17330,0
|
|
20250226,170200,19125278620,17330,17330,17330,17330,0
|
|
20250226,170100,19125278620,17330,17330,17330,17330,0
|
|
20250226,170000,19125278620,17330,17330,17330,17330,0
|
|
20250226,165900,19125278620,17330,17330,17330,17330,0
|
|
20250226,165800,19125278620,17330,17330,17330,17330,0
|
|
20250226,165700,19125278620,17330,17330,17330,17330,0
|
|
20250226,165600,19125278620,17330,17330,17330,17330,0
|
|
20250226,165500,19125278620,17330,17330,17330,17330,0
|
|
20250226,165400,19125278620,17330,17330,17330,17330,0
|
|
20250226,165300,19125278620,17330,17330,17330,17330,0
|
|
20250226,165200,19125278620,17330,17330,17330,17330,0
|
|
20250226,165100,19125278620,17330,17330,17330,17330,0
|
|
20250226,165000,19125278620,17330,17330,17330,17330,0
|
|
20250226,164900,19125278620,17330,17330,17330,17330,0
|
|
20250226,164800,19125278620,17330,17330,17330,17330,0
|
|
20250226,164700,19125278620,17330,17330,17330,17330,0
|
|
20250226,164600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,164500,19125278620,17330,17330,17330,17330,0
|
|
20250226,164400,19125278620,17330,17330,17330,17330,0
|
|
20250226,164300,19125278620,17330,17330,17330,17330,0
|
|
20250226,164200,19125278620,17330,17330,17330,17330,0
|
|
20250226,164100,19125278620,17330,17330,17330,17330,0
|
|
20250226,164000,19125278620,17330,17330,17330,17330,0
|
|
20250226,163900,19125278620,17330,17330,17330,17330,0
|
|
20250226,163800,19125278620,17330,17330,17330,17330,0
|
|
20250226,163700,19125278620,17330,17330,17330,17330,0
|
|
20250226,163600,19125278620,17330,17330,17330,17330,0
|
|
20250226,163500,19125278620,17330,17330,17330,17330,0
|
|
20250226,163400,19125278620,17330,17330,17330,17330,0
|
|
20250226,163300,19125278620,17330,17330,17330,17330,0
|
|
20250226,163200,19125278620,17330,17330,17330,17330,0
|
|
20250226,163100,19125278620,17330,17330,17330,17330,0
|
|
20250226,163000,19125278620,17330,17330,17330,17330,0
|
|
20250226,162900,19125278620,17330,17330,17330,17330,0
|
|
20250226,162800,19125278620,17330,17330,17330,17330,0
|
|
20250226,162700,19125278620,17330,17330,17330,17330,0
|
|
20250226,162600,19125278620,17330,17330,17330,17330,0
|
|
20250226,162500,19125278620,17330,17330,17330,17330,0
|
|
20250226,162400,19125278620,17330,17330,17330,17330,0
|
|
20250226,162300,19125278620,17330,17330,17330,17330,0
|
|
20250226,162200,19125278620,17330,17330,17330,17330,0
|
|
20250226,162100,19125278620,17330,17330,17330,17330,0
|
|
20250226,162000,19125278620,17330,17330,17330,17330,0
|
|
20250226,161900,19125278620,17330,17330,17330,17330,0
|
|
20250226,161800,19125278620,17330,17330,17330,17330,0
|
|
20250226,161700,19125278620,17330,17330,17330,17330,0
|
|
20250226,161600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,161500,19125278620,17330,17330,17330,17330,0
|
|
20250226,161400,19125278620,17330,17330,17330,17330,0
|
|
20250226,161300,19125278620,17330,17330,17330,17330,0
|
|
20250226,161200,19125278620,17330,17330,17330,17330,0
|
|
20250226,161100,19125278620,17330,17330,17330,17330,0
|
|
20250226,161000,19125278620,17330,17330,17330,17330,0
|
|
20250226,160900,19125278620,17330,17330,17330,17330,0
|
|
20250226,160800,19125278620,17330,17330,17330,17330,0
|
|
20250226,160700,19125278620,17330,17330,17330,17330,0
|
|
20250226,160600,19125278620,17330,17330,17330,17330,0
|
|
20250226,160500,19125278620,17330,17330,17330,17330,0
|
|
20250226,160400,19125278620,17330,17330,17330,17330,0
|
|
20250226,160300,19125278620,17330,17330,17330,17330,0
|
|
20250226,160200,19125278620,17330,17330,17330,17330,0
|
|
20250226,160100,19125278620,17330,17330,17330,17330,0
|
|
20250226,160000,19125278620,17330,17330,17330,17330,0
|
|
20250226,155900,19125278620,17330,17330,17330,17330,0
|
|
20250226,155800,19125278620,17330,17330,17330,17330,0
|
|
20250226,155700,19125278620,17330,17330,17330,17330,0
|
|
20250226,155600,19125278620,17330,17330,17330,17330,0
|
|
20250226,155500,19125278620,17330,17330,17330,17330,0
|
|
20250226,155400,19125278620,17330,17330,17330,17330,0
|
|
20250226,155300,19125278620,17330,17330,17330,17330,0
|
|
20250226,155200,19125278620,17330,17330,17330,17330,0
|
|
20250226,155100,19125278620,17330,17330,17330,17330,0
|
|
20250226,155000,19125278620,17330,17330,17330,17330,0
|
|
20250226,154900,19125278620,17330,17330,17330,17330,0
|
|
20250226,154800,19125278620,17330,17330,17330,17330,0
|
|
20250226,154700,19125278620,17330,17330,17330,17330,0
|
|
20250226,154600,19125278620,17330,17330,17330,17330,27631
|
|
20250226,154500,19125278620,17330,17330,17330,17330,0
|
|
20250226,154400,19125278620,17330,17330,17330,17330,0
|
|
20250226,154300,19125278620,17330,17330,17330,17330,0
|
|
20250226,154200,19125278620,17330,17330,17330,17330,0
|
|
20250226,154100,19125278620,17330,17330,17330,17330,0
|
|
20250226,154000,19125278620,17330,17330,17330,17330,0
|
|
20250226,153900,19125278620,17330,17330,17330,17330,0
|
|
20250226,153800,19125278620,17330,17330,17330,17330,0
|
|
20250226,153700,19125278620,17330,17330,17330,17330,0
|
|
20250226,153600,19125278620,17330,17330,17330,17330,0
|
|
20250226,153500,19125278620,17330,17330,17330,17330,0
|
|
20250226,153400,19125278620,17330,17330,17330,17330,0
|
|
20250226,153300,19125278620,17330,17330,17330,17330,0
|
|
20250226,153200,19125278620,17330,17330,17330,17330,0
|
|
20250226,153100,19125278620,17330,17330,17330,17330,0
|
|
20250226,153000,19125278620,17330,17330,17330,17330,27631
|
|
20250226,152900,18646433390,17450,17450,17450,17450,0
|
|
20250226,152800,18646433390,17450,17450,17450,17450,0
|
|
20250226,152700,18646433390,17450,17450,17450,17450,0
|
|
20250226,152600,18646433390,17450,17450,17450,17450,0
|
|
20250226,152500,18646433390,17450,17450,17450,17450,0
|
|
20250226,152400,18646433390,17450,17450,17450,17450,0
|
|
20250226,152300,18646433390,17450,17450,17450,17450,0
|
|
20250226,152200,18646433390,17450,17450,17450,17450,0
|
|
20250226,152100,18646433390,17450,17450,17450,17450,0
|
|
20250226,152000,18646433390,17450,17450,17450,17450,0
|
|
20250226,151900,18646433390,17450,17480,17480,17440,16616
|
|
20250226,151800,18356329370,17480,17480,17490,17470,11218
|
|
20250226,151700,18160307350,17500,17520,17520,17480,4819
|
|
20250226,151600,18076031600,17520,17510,17520,17490,4038
|
|
20250226,151500,18005352440,17510,17470,17510,17470,3908
|
|
20250226,151400,17937021710,17480,17490,17490,17470,5238
|
|
20250226,151300,17845495600,17500,17500,17500,17480,5584
|
|
20250226,151200,17747861530,17490,17480,17500,17480,2501
|
|
20250226,151100,17704129410,17500,17480,17500,17470,2872
|
|
20250226,151000,17653927290,17470,17520,17520,17470,5857
|
|
20250226,150900,17551487480,17540,17520,17560,17500,705
|
|
20250226,150800,17539125920,17500,17570,17580,17500,4040
|
|
20250226,150700,17468231170,17570,17560,17580,17540,2237
|
|
20250226,150600,17428960050,17550,17560,17570,17550,802
|
|
20250226,150500,17414878020,17560,17580,17590,17540,2631
|
|
20250226,150400,17368679160,17590,17560,17610,17550,2808
|
|
20250226,150300,17319335450,17560,17500,17560,17470,17618
|
|
20250226,150200,17011395820,17500,17510,17510,17470,9672
|
|
20250226,150100,16842343370,17520,17520,17550,17500,6157
|
|
20250226,150000,16734443180,17520,17500,17540,17480,7771
|
|
20250226,145900,16598438900,17500,17500,17510,17460,5940
|
|
20250226,145800,16494561800,17500,17470,17510,17460,3728
|
|
20250226,145700,16429404850,17470,17560,17570,17460,21464
|
|
20250226,145600,16053615580,17560,17570,17580,17560,2594
|
|
20250226,145500,16008058400,17560,17620,17620,17560,6807
|
|
20250226,145400,15888364710,17640,17610,17640,17590,8246
|
|
20250226,145300,15743203970,17610,17650,17680,17590,17668
|
|
20250226,145200,15432051830,17650,17710,17710,17640,7311
|
|
20250226,145100,15302838970,17720,17770,17780,17700,14855
|
|
20250226,145000,15039454840,17780,17830,17850,17770,4752
|
|
20250226,144900,14954820660,17840,17760,17850,17760,3318
|
|
20250226,144800,14895728970,17760,17750,17780,17750,1669
|
|
20250226,144700,14866082890,17740,17820,17820,17720,25195
|
|
20250226,144600,14419015620,17810,17810,17840,17800,2028
|
|
20250226,144500,14382886000,17820,17840,17850,17800,3029
|
|
20250226,144400,14328873540,17820,17840,17840,17770,3510
|
|
20250226,144300,14266394070,17790,17910,17940,17750,19955
|
|
20250226,144200,13910136730,17910,18050,18060,17910,17673
|
|
20250226,144100,13592043340,18060,18060,18070,18050,1243
|
|
20250226,144000,13569605230,18050,18070,18090,18050,248
|
|
20250226,143900,13565122540,18070,18080,18080,18050,985
|
|
20250226,143800,13547335080,18080,18110,18110,18080,367
|
|
20250226,143700,13540692550,18110,18130,18140,18110,57
|
|
20250226,143600,13539659650,18130,18100,18130,18060,946
|
|
20250226,143500,13522556550,18100,18080,18100,18080,72
|
|
20250226,143400,13521253380,18080,18060,18100,18060,199
|
|
20250226,143300,13517655870,18060,18070,18100,18060,329
|
|
20250226,143200,13511711330,18070,18070,18100,18050,216
|
|
20250226,143100,13507807660,18070,18050,18070,18040,1103
|
|
20250226,143000,13487894260,18050,18030,18060,18030,475
|
|
20250226,142900,13479324100,18030,18070,18080,18020,3148
|
|
20250226,142800,13422504990,18080,18090,18090,18070,757
|
|
20250226,142700,13408818950,18080,18120,18160,18080,1727
|
|
20250226,142600,13377535590,18120,18120,18120,18110,148
|
|
20250226,142500,13374854380,18120,18130,18140,18100,998
|
|
20250226,142400,13356781380,18120,18080,18230,18080,2019
|
|
20250226,142300,13320222380,18080,18060,18090,18060,375
|
|
20250226,142200,13313443280,18060,18050,18060,18030,1604
|
|
20250226,142100,13284501020,18050,18040,18050,18030,2020
|
|
20250226,142000,13248062150,18050,18060,18060,18030,666
|
|
20250226,141900,13236041010,18060,18030,18100,18030,510
|
|
20250226,141800,13226836310,18020,18060,18060,18020,4694
|
|
20250226,141700,13142158020,18060,18090,18090,18060,1718
|
|
20250226,141600,13111108930,18080,18090,18100,18080,1318
|
|
20250226,141500,13087268290,18100,18110,18120,18090,2375
|
|
20250226,141400,13044274980,18110,18130,18140,18090,11435
|
|
20250226,141300,12837181560,18130,18140,18150,18130,2008
|
|
20250226,141200,12800754990,18140,18230,18230,18140,4678
|
|
20250226,141100,12715784160,18180,18270,18270,18180,5602
|
|
20250226,141000,12613802110,18230,18270,18280,18210,1614
|
|
20250226,140900,12584350200,18250,18300,18330,18200,4251
|
|
20250226,140800,12506634520,18320,18280,18340,18280,1546
|
|
20250226,140700,12478337140,18290,18200,18290,18180,4163
|
|
20250226,140600,12402527350,18200,18200,18210,18200,281
|
|
20250226,140500,12397412900,18200,18190,18210,18160,1109
|
|
20250226,140400,12377240630,18190,18160,18190,18160,1392
|
|
20250226,140300,12351947560,18160,18150,18170,18140,429
|
|
20250226,140200,12344161100,18150,18150,18170,18140,977
|
|
20250226,140100,12326434670,18150,18150,18200,18140,943
|
|
20250226,140000,12309322090,18140,18170,18170,18140,2356
|
|
20250226,135900,12266554170,18170,18220,18220,18160,1393
|
|
20250226,135800,12241229010,18220,18190,18220,18190,479
|
|
20250226,135700,12232511860,18190,18210,18240,18190,1697
|
|
20250226,135600,12201584150,18180,18220,18220,18160,886
|
|
20250226,135500,12185486850,18220,18180,18220,18140,668
|
|
20250226,135400,12173328120,18150,18190,18210,18150,167
|
|
20250226,135300,12170291570,18190,18150,18190,18140,1170
|
|
20250226,135200,12149049050,18140,18150,18150,18130,372
|
|
20250226,135100,12142298350,18150,18150,18160,18130,825
|
|
20250226,135000,12127335670,18140,18170,18170,18140,588
|
|
20250226,134900,12116663500,18160,18170,18180,18140,794
|
|
20250226,134800,12102241440,18170,18180,18190,18170,1260
|
|
20250226,134700,12079345630,18190,18260,18260,18190,538
|
|
20250226,134600,12069542580,18260,18300,18300,18250,232
|
|
20250226,134500,12065305710,18310,18250,18370,18250,989
|
|
20250226,134400,12047220740,18250,18250,18280,18200,386
|
|
20250226,134300,12040175670,18250,18140,18250,18140,873
|
|
20250226,134200,12024292120,18150,18150,18150,18150,420
|
|
20250226,134100,12016669120,18140,18130,18180,18130,445
|
|
20250226,134000,12008599510,18130,18130,18190,18130,400
|
|
20250226,133900,12001347200,18120,18200,18250,18110,5856
|
|
20250226,133800,11895106590,18210,18210,18210,18190,43
|
|
20250226,133700,11894323940,18180,18210,18290,18150,4605
|
|
20250226,133600,11810647120,18210,18170,18210,18170,600
|
|
20250226,133500,11799744410,18170,18160,18220,18160,734
|
|
20250226,133400,11786405350,18170,18170,18170,18160,977
|
|
20250226,133300,11768657450,18170,18190,18200,18170,1126
|
|
20250226,133200,11748176120,18180,18240,18240,18170,3515
|
|
20250226,133100,11684204460,18230,18240,18300,18230,598
|
|
20250226,133000,11673298800,18300,18300,18330,18210,1281
|
|
20250226,132900,11649896880,18300,18300,18330,18290,669
|
|
20250226,132800,11637650360,18300,18340,18390,18300,909
|
|
20250226,132700,11620998630,18340,18420,18420,18340,3507
|
|
20250226,132600,11556500330,18420,18470,18480,18420,736
|
|
20250226,132500,11542936790,18420,18500,18500,18420,1525
|
|
20250226,132400,11514810240,18450,18510,18520,18450,3903
|
|
20250226,132300,11442691590,18520,18490,18520,18490,2606
|
|
20250226,132200,11394467420,18490,18480,18490,18460,826
|
|
20250226,132100,11379213610,18480,18480,18520,18450,1438
|
|
20250226,132000,11352631970,18500,18430,18500,18430,2026
|
|
20250226,131900,11315234970,18440,18500,18530,18420,2516
|
|
20250226,131800,11268760870,18530,18340,18530,18340,7878
|
|
20250226,131700,11123407660,18340,18200,18350,18200,3178
|
|
20250226,131600,11065316960,18220,18210,18220,18190,2987
|
|
20250226,131500,11010948580,18220,18230,18230,18210,890
|
|
20250226,131400,10994727860,18230,18220,18240,18220,82
|
|
20250226,131300,10993233080,18220,18230,18230,18220,244
|
|
20250226,131200,10988787300,18240,18240,18250,18220,779
|
|
20250226,131100,10974579600,18240,18210,18250,18210,695
|
|
20250226,131000,10961909650,18210,18140,18210,18140,608
|
|
20250226,130900,10950853240,18140,18140,18160,18140,281
|
|
20250226,130800,10945751520,18140,18150,18150,18140,603
|
|
20250226,130700,10934810060,18150,18130,18150,18120,562
|
|
20250226,130600,10924621790,18130,18160,18160,18130,488
|
|
20250226,130500,10915768400,18160,18120,18160,18110,955
|
|
20250226,130400,10898450440,18120,18140,18160,18100,3522
|
|
20250226,130300,10834652690,18140,18120,18140,18100,1290
|
|
20250226,130200,10811289400,18120,18160,18170,18120,1023
|
|
20250226,130100,10792720750,18170,18180,18180,18160,25
|
|
20250226,130000,10792266290,18180,18140,18210,18120,1441
|
|
20250226,125900,10766109260,18130,18140,18150,18130,1650
|
|
20250226,125800,10736184030,18150,18130,18150,18120,521
|
|
20250226,125700,10726739180,18150,18160,18170,18140,1126
|
|
20250226,125600,10706303650,18160,18140,18200,18140,576
|
|
20250226,125500,10695842760,18150,18150,18180,18150,538
|
|
20250226,125400,10686077010,18150,18110,18150,18100,351
|
|
20250226,125300,10679721480,18100,18110,18110,18100,503
|
|
20250226,125200,10670613840,18140,18140,18150,18090,2014
|
|
20250226,125100,10634139450,18160,18160,18160,18160,78
|
|
20250226,125000,10632722970,18160,18110,18180,18110,2402
|
|
20250226,124900,10589116350,18100,18160,18160,18100,1542
|
|
20250226,124800,10561175940,18160,18130,18160,18130,738
|
|
20250226,124700,10547780320,18160,18120,18160,18120,825
|
|
20250226,124600,10532831220,18120,18160,18160,18120,1743
|
|
20250226,124500,10501235570,18160,18140,18160,18140,652
|
|
20250226,124400,10489402870,18140,18130,18160,18120,194
|
|
20250226,124300,10485886920,18130,18140,18160,18110,1149
|
|
20250226,124200,10465051760,18140,18170,18170,18140,328
|
|
20250226,124100,10459097230,18170,18210,18210,18160,176
|
|
20250226,124000,10455898330,18210,18150,18220,18150,685
|
|
20250226,123900,10443463230,18150,18160,18170,18150,434
|
|
20250226,123800,10435583210,18160,18220,18220,18160,178
|
|
20250226,123700,10432342330,18250,18160,18250,18110,4271
|
|
20250226,123600,10354852310,18170,18190,18200,18170,593
|
|
20250226,123500,10344068920,18240,18190,18240,18190,134
|
|
20250226,123400,10341626360,18180,18170,18180,18160,603
|
|
20250226,123300,10330672210,18170,18180,18180,18170,173
|
|
20250226,123200,10327528400,18170,18170,18270,18170,623
|
|
20250226,123100,10316207440,18170,18190,18260,18170,739
|
|
20250226,123000,10302777380,18270,18210,18280,18170,2071
|
|
20250226,122900,10265068880,18190,18190,18200,18190,206
|
|
20250226,122800,10261321720,18200,18200,18210,18200,374
|
|
20250226,122700,10254512850,18200,18200,18220,18140,678
|
|
20250226,122600,10242190560,18200,18210,18210,18200,733
|
|
20250226,122500,10228847550,18200,18200,18200,18200,272
|
|
20250226,122400,10223897150,18200,18190,18220,18190,779
|
|
20250226,122300,10209723650,18190,18170,18190,18170,364
|
|
20250226,122200,10203106580,18170,18150,18190,18130,1448
|
|
20250226,122100,10176819950,18160,18170,18270,18160,888
|
|
20250226,122000,10160680710,18170,18180,18200,18160,1324
|
|
20250226,121900,10136604700,18190,18180,18190,18180,140
|
|
20250226,121800,10134058860,18180,18230,18230,18180,988
|
|
20250226,121700,10116075530,18230,18270,18270,18200,1561
|
|
20250226,121600,10087646230,18220,18300,18300,18220,596
|
|
20250226,121500,10076763540,18300,18270,18300,18270,107
|
|
20250226,121400,10074807870,18270,18270,18300,18200,1294
|
|
20250226,121300,10051215530,18270,18380,18380,18270,38
|
|
20250226,121200,10050518840,18210,18390,18430,18210,1936
|
|
20250226,121100,10014913690,18420,18360,18420,18310,1759
|
|
20250226,121000,9982588550,18320,18300,18370,18290,568
|
|
20250226,120900,9972176970,18340,18280,18340,18270,1161
|
|
20250226,120800,9950931840,18270,18240,18270,18220,936
|
|
20250226,120700,9933858360,18240,18230,18240,18220,707
|
|
20250226,120600,9920970250,18160,18260,18260,18160,236
|
|
20250226,120500,9916669550,18270,18190,18280,18190,1623
|
|
20250226,120400,9887036030,18110,18150,18250,18110,3349
|
|
20250226,120300,9826271080,18150,18180,18180,18150,1125
|
|
20250226,120200,9805838020,18180,18220,18240,18180,1772
|
|
20250226,120100,9773602550,18220,18270,18270,18170,766
|
|
20250226,120000,9759664320,18270,18200,18270,18200,1077
|
|
20250226,115900,9740013790,18200,18160,18200,18140,3044
|
|
20250226,115800,9684714640,18160,18180,18180,18140,2122
|
|
20250226,115700,9646184660,18180,18200,18200,18170,826
|
|
20250226,115600,9631160260,18170,18220,18220,18170,2936
|
|
20250226,115500,9577732360,18220,18240,18260,18220,732
|
|
20250226,115400,9564383140,18240,18220,18270,18210,922
|
|
20250226,115300,9547568330,18220,18270,18270,18220,223
|
|
20250226,115200,9543503460,18270,18250,18270,18210,4052
|
|
20250226,115100,9469603630,18250,18250,18290,18250,583
|
|
20250226,115000,9458963800,18300,18270,18300,18250,543
|
|
20250226,114900,9449031440,18250,18260,18280,18240,1200
|
|
20250226,114800,9427128210,18250,18270,18270,18250,991
|
|
20250226,114700,9409032590,18270,18210,18290,18210,598
|
|
20250226,114600,9398115090,18200,18240,18250,18170,4786
|
|
20250226,114500,9311005640,18250,18270,18270,18250,3026
|
|
20250226,114400,9255760980,18260,18310,18310,18260,3035
|
|
20250226,114300,9200296990,18310,18260,18340,18260,1237
|
|
20250226,114200,9177687560,18260,18300,18300,18250,3069
|
|
20250226,114100,9121617740,18300,18350,18350,18280,4702
|
|
20250226,114000,9035540880,18350,18360,18370,18350,68
|
|
20250226,113900,9034292720,18360,18370,18410,18360,367
|
|
20250226,113800,9027547170,18360,18410,18410,18360,3296
|
|
20250226,113700,8966914260,18410,18430,18440,18410,384
|
|
20250226,113600,8959842410,18440,18430,18440,18420,562
|
|
20250226,113500,8949488280,18420,18420,18450,18420,34
|
|
20250226,113400,8948861340,18450,18410,18450,18400,285
|
|
20250226,113300,8943611710,18410,18420,18450,18400,793
|
|
20250226,113200,8929013760,18450,18420,18470,18410,385
|
|
20250226,113100,8921909010,18430,18470,18470,18430,613
|
|
20250226,113000,8910588830,18470,18470,18470,18470,37
|
|
20250226,112900,8909905440,18470,18390,18490,18380,420
|
|
20250226,112800,8902163580,18400,18450,18450,18400,339
|
|
20250226,112700,8895916420,18450,18460,18490,18450,787
|
|
20250226,112600,8881392370,18470,18460,18490,18460,136
|
|
20250226,112500,8878881000,18490,18460,18490,18450,2063
|
|
20250226,112400,8840814160,18490,18460,18490,18450,630
|
|
20250226,112300,8829188520,18470,18490,18490,18450,287
|
|
20250226,112200,8823888450,18490,18500,18520,18450,512
|
|
20250226,112100,8814431210,18500,18420,18500,18420,706
|
|
20250226,112000,8801396010,18420,18380,18470,18350,3072
|
|
20250226,111900,8744941750,18380,18470,18470,18380,1503
|
|
20250226,111800,8717251750,18470,18470,18470,18460,450
|
|
20250226,111700,8708942410,18470,18500,18500,18470,270
|
|
20250226,111600,8703949970,18490,18470,18490,18460,694
|
|
20250226,111500,8691131110,18490,18530,18550,18460,387
|
|
20250226,111400,8683961140,18530,18460,18530,18460,407
|
|
20250226,111300,8676423300,18450,18450,18520,18440,251
|
|
20250226,111200,8671782730,18430,18410,18450,18360,562
|
|
20250226,111100,8661425300,18360,18360,18400,18350,1042
|
|
20250226,111000,8642268170,18360,18340,18400,18340,542
|
|
20250226,110900,8632308810,18340,18390,18400,18320,2031
|
|
20250226,110800,8595033310,18400,18440,18440,18400,966
|
|
20250226,110700,8577248850,18430,18450,18450,18430,318
|
|
20250226,110600,8571384930,18450,18470,18470,18450,445
|
|
20250226,110500,8563171140,18480,18500,18500,18480,140
|
|
20250226,110400,8560583000,18500,18530,18560,18500,1046
|
|
20250226,110300,8541202180,18530,18540,18560,18490,2022
|
|
20250226,110200,8503736230,18520,18520,18550,18490,989
|
|
20250226,110100,8485420210,18520,18380,18520,18380,1211
|
|
20250226,110000,8463039470,18380,18410,18420,18350,1425
|
|
20250226,105900,8436806080,18410,18310,18410,18300,2389
|
|
20250226,105800,8393005950,18300,18350,18350,18270,1099
|
|
20250226,105700,8372894790,18350,18420,18420,18350,2094
|
|
20250226,105600,8334417380,18420,18440,18440,18410,553
|
|
20250226,105500,8324226230,18440,18420,18440,18420,667
|
|
20250226,105400,8311928630,18420,18430,18430,18410,530
|
|
20250226,105300,8302167510,18440,18470,18480,18440,240
|
|
20250226,105200,8297737010,18470,18450,18480,18440,339
|
|
20250226,105100,8291480880,18440,18490,18510,18430,1103
|
|
20250226,105000,8271115790,18490,18490,18510,18450,631
|
|
20250226,104900,8259451060,18500,18410,18500,18400,1239
|
|
20250226,104800,8236588170,18420,18330,18430,18330,856
|
|
20250226,104700,8220870800,18270,18280,18390,18270,1325
|
|
20250226,104600,8196648270,18280,18300,18380,18280,1650
|
|
20250226,104500,8166459980,18300,18340,18380,18280,606
|
|
20250226,104400,8155354260,18350,18340,18390,18250,3980
|
|
20250226,104300,8082527560,18330,18380,18420,18330,1873
|
|
20250226,104200,8048158080,18370,18430,18430,18370,3582
|
|
20250226,104100,7982273500,18430,18420,18430,18380,5197
|
|
20250226,104000,7886654680,18430,18490,18490,18430,3552
|
|
20250226,103900,7821085530,18490,18500,18500,18490,1109
|
|
20250226,103800,7800573250,18500,18500,18500,18490,877
|
|
20250226,103700,7784353470,18500,18490,18530,18490,1150
|
|
20250226,103600,7763086770,18490,18520,18520,18480,3822
|
|
20250226,103500,7692388410,18520,18590,18590,18510,2908
|
|
20250226,103400,7638438820,18600,18610,18610,18600,928
|
|
20250226,103300,7621175570,18620,18620,18630,18600,275
|
|
20250226,103200,7616057160,18620,18590,18620,18590,1306
|
|
20250226,103100,7591765030,18600,18600,18600,18590,321
|
|
20250226,103000,7585794620,18600,18600,18600,18600,300
|
|
20250226,102900,7580214620,18620,18610,18620,18580,1259
|
|
20250226,102800,7556805590,18610,18660,18660,18600,789
|
|
20250226,102700,7542096890,18660,18600,18780,18600,1673
|
|
20250226,102600,7510894280,18600,18600,18610,18600,651
|
|
20250226,102500,7498785310,18610,18560,18610,18510,3242
|
|
20250226,102400,7438617400,18560,18600,18610,18510,3522
|
|
20250226,102300,7373282700,18600,18660,18700,18600,2397
|
|
20250226,102200,7328606580,18670,18660,18700,18660,723
|
|
20250226,102100,7315094870,18660,18870,18870,18660,5292
|
|
20250226,102000,7215736620,18860,18820,18870,18820,598
|
|
20250226,101900,7204460640,18820,18830,18860,18820,1010
|
|
20250226,101800,7185444750,18850,18830,18850,18820,1126
|
|
20250226,101700,7164224990,18830,18810,18850,18810,1406
|
|
20250226,101600,7137760610,18810,18830,18840,18800,1626
|
|
20250226,101500,7107156640,18830,18770,18830,18770,869
|
|
20250226,101400,7090839430,18770,18780,18810,18730,2572
|
|
20250226,101300,7042549990,18770,18760,18770,18760,723
|
|
20250226,101200,7028983200,18740,18960,18970,18700,9824
|
|
20250226,101100,6843606730,18960,18790,18960,18790,8897
|
|
20250226,101000,6675900460,18800,18730,18810,18730,4401
|
|
20250226,100900,6593210960,18730,18670,18730,18650,1407
|
|
20250226,100800,6566891510,18670,18670,18670,18610,1200
|
|
20250226,100700,6544517380,18670,18630,18670,18630,126
|
|
20250226,100600,6542168700,18640,18610,18640,18610,1155
|
|
20250226,100500,6520656350,18610,18600,18620,18600,1490
|
|
20250226,100400,6492939540,18620,18610,18620,18550,864
|
|
20250226,100300,6476885550,18610,18560,18610,18550,1647
|
|
20250226,100200,6446326430,18560,18600,18600,18560,1050
|
|
20250226,100100,6426815070,18590,18640,18640,18590,1154
|
|
20250226,100000,6405343030,18650,18680,18680,18650,2380
|
|
20250226,095900,6360902190,18690,18660,18690,18660,618
|
|
20250226,095800,6349357400,18660,18680,18690,18660,457
|
|
20250226,095700,6340820780,18680,18750,18750,18680,1853
|
|
20250226,095600,6306158950,18750,18730,18800,18710,6441
|
|
20250226,095500,6185358570,18750,18700,18770,18660,2753
|
|
20250226,095400,6133784410,18700,18570,18740,18570,4500
|
|
20250226,095300,6049747320,18570,18520,18570,18520,1175
|
|
20250226,095200,6027950950,18550,18420,18550,18420,1502
|
|
20250226,095100,6000163720,18450,18420,18470,18420,1260
|
|
20250226,095000,5976918040,18430,18440,18440,18400,4096
|
|
20250226,094900,5901436220,18440,18440,18460,18420,1848
|
|
20250226,094800,5867372280,18440,18430,18460,18420,569
|
|
20250226,094700,5856888780,18430,18480,18500,18420,1071
|
|
20250226,094600,5837145410,18510,18520,18550,18490,288
|
|
20250226,094500,5831811080,18520,18450,18540,18430,2238
|
|
20250226,094400,5790451360,18460,18510,18510,18410,2267
|
|
20250226,094300,5748630610,18510,18600,18600,18490,3069
|
|
20250226,094200,5691787420,18620,18570,18640,18570,3012
|
|
20250226,094100,5635734880,18570,18600,18610,18490,2113
|
|
20250226,094000,5596505110,18580,18540,18610,18540,2560
|
|
20250226,093900,5548954940,18530,18540,18570,18490,900
|
|
20250226,093800,5532272060,18500,18400,18550,18370,1296
|
|
20250226,093700,5508336430,18510,18560,18560,18390,2524
|
|
20250226,093600,5461660680,18560,18580,18580,18510,2694
|
|
20250226,093500,5411661700,18580,18320,18590,18290,7897
|
|
20250226,093400,5265650370,18320,18300,18320,18280,1509
|
|
20250226,093300,5238040730,18300,18430,18430,18200,3779
|
|
20250226,093200,5168899850,18450,18250,18450,18230,2894
|
|
20250226,093100,5115877160,18250,18250,18250,18230,3260
|
|
20250226,093000,5056405880,18250,18220,18260,18220,3143
|
|
20250226,092900,4999064750,18210,18190,18220,18150,5809
|
|
20250226,092800,4893376490,18190,18120,18190,18120,2742
|
|
20250226,092700,4843576230,18120,18130,18130,18050,2193
|
|
20250226,092600,4803876690,18100,17940,18150,17920,7737
|
|
20250226,092500,4664888630,17930,17960,17980,17900,8230
|
|
20250226,092400,4517227390,17960,18100,18120,17960,20377
|
|
20250226,092300,4150044110,18100,18100,18110,18090,1869
|
|
20250226,092200,4116213410,18120,18090,18120,18010,7921
|
|
20250226,092100,3973217800,18090,18050,18180,18030,6673
|
|
20250226,092000,3852367040,18050,18040,18050,18010,6184
|
|
20250226,091900,3740916740,18020,18050,18090,18010,13042
|
|
20250226,091800,3505645320,18050,18140,18150,18050,13562
|
|
20250226,091700,3260186090,18110,18250,18250,18100,16357
|
|
20250226,091600,2962715610,18250,18270,18270,18230,5556
|
|
20250226,091500,2861336510,18250,18350,18380,18250,12025
|
|
20250226,091400,2641167770,18380,18480,18500,18330,19415
|
|
20250226,091300,2283834980,18480,18560,18590,18480,2841
|
|
20250226,091200,2231263890,18570,18590,18590,18500,5154
|
|
20250226,091100,2135728620,18600,18740,18740,18590,5876
|
|
20250226,091000,2025924090,18740,18800,18820,18730,4352
|
|
20250226,090900,1944200970,18800,18780,18800,18730,4235
|
|
20250226,090800,1864693580,18790,18800,18800,18780,3203
|
|
20250226,090700,1804513710,18800,18790,18830,18770,6547
|
|
20250226,090600,1681423230,18790,18800,18820,18760,4764
|
|
20250226,090500,1591856060,18810,18700,18850,18690,11641
|
|
20250226,090400,1373298320,18700,18500,18770,18440,17048
|
|
20250226,090300,1056247750,18500,18360,18550,18350,10406
|
|
20250226,090200,864570970,18380,18500,18520,18360,13207
|
|
20250226,090100,621308870,18520,18400,18520,18380,5492
|
|
20250226,090000,520128610,18380,18620,18640,18350,27501
|