766 lines
42 KiB
CSV
766 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,214300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,214200,66120935000,14150,14150,14150,14150,0
|
|
20250218,214100,66120935000,14150,14150,14150,14150,0
|
|
20250218,214000,66120935000,14150,14150,14150,14150,0
|
|
20250218,213900,66120935000,14150,14150,14150,14150,0
|
|
20250218,213800,66120935000,14150,14150,14150,14150,0
|
|
20250218,213700,66120935000,14150,14150,14150,14150,0
|
|
20250218,213600,66120935000,14150,14150,14150,14150,0
|
|
20250218,213500,66120935000,14150,14150,14150,14150,0
|
|
20250218,213400,66120935000,14150,14150,14150,14150,0
|
|
20250218,213300,66120935000,14150,14150,14150,14150,0
|
|
20250218,213200,66120935000,14150,14150,14150,14150,0
|
|
20250218,213100,66120935000,14150,14150,14150,14150,0
|
|
20250218,213000,66120935000,14150,14150,14150,14150,0
|
|
20250218,212900,66120935000,14150,14150,14150,14150,0
|
|
20250218,212800,66120935000,14150,14150,14150,14150,0
|
|
20250218,212700,66120935000,14150,14150,14150,14150,0
|
|
20250218,212600,66120935000,14150,14150,14150,14150,0
|
|
20250218,212500,66120935000,14150,14150,14150,14150,0
|
|
20250218,212400,66120935000,14150,14150,14150,14150,0
|
|
20250218,212300,66120935000,14150,14150,14150,14150,0
|
|
20250218,212200,66120935000,14150,14150,14150,14150,0
|
|
20250218,212100,66120935000,14150,14150,14150,14150,0
|
|
20250218,212000,66120935000,14150,14150,14150,14150,0
|
|
20250218,211900,66120935000,14150,14150,14150,14150,0
|
|
20250218,211800,66120935000,14150,14150,14150,14150,0
|
|
20250218,211700,66120935000,14150,14150,14150,14150,0
|
|
20250218,211600,66120935000,14150,14150,14150,14150,0
|
|
20250218,211500,66120935000,14150,14150,14150,14150,0
|
|
20250218,211400,66120935000,14150,14150,14150,14150,0
|
|
20250218,211300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,211200,66120935000,14150,14150,14150,14150,0
|
|
20250218,211100,66120935000,14150,14150,14150,14150,0
|
|
20250218,211000,66120935000,14150,14150,14150,14150,0
|
|
20250218,210900,66120935000,14150,14150,14150,14150,0
|
|
20250218,210800,66120935000,14150,14150,14150,14150,0
|
|
20250218,210700,66120935000,14150,14150,14150,14150,0
|
|
20250218,210600,66120935000,14150,14150,14150,14150,0
|
|
20250218,210500,66120935000,14150,14150,14150,14150,0
|
|
20250218,210400,66120935000,14150,14150,14150,14150,0
|
|
20250218,210300,66120935000,14150,14150,14150,14150,0
|
|
20250218,210200,66120935000,14150,14150,14150,14150,0
|
|
20250218,210100,66120935000,14150,14150,14150,14150,0
|
|
20250218,210000,66120935000,14150,14150,14150,14150,0
|
|
20250218,205900,66120935000,14150,14150,14150,14150,0
|
|
20250218,205800,66120935000,14150,14150,14150,14150,0
|
|
20250218,205700,66120935000,14150,14150,14150,14150,0
|
|
20250218,205600,66120935000,14150,14150,14150,14150,0
|
|
20250218,205500,66120935000,14150,14150,14150,14150,0
|
|
20250218,205400,66120935000,14150,14150,14150,14150,0
|
|
20250218,205300,66120935000,14150,14150,14150,14150,0
|
|
20250218,205200,66120935000,14150,14150,14150,14150,0
|
|
20250218,205100,66120935000,14150,14150,14150,14150,0
|
|
20250218,205000,66120935000,14150,14150,14150,14150,0
|
|
20250218,204900,66120935000,14150,14150,14150,14150,0
|
|
20250218,204800,66120935000,14150,14150,14150,14150,0
|
|
20250218,204700,66120935000,14150,14150,14150,14150,0
|
|
20250218,204600,66120935000,14150,14150,14150,14150,0
|
|
20250218,204500,66120935000,14150,14150,14150,14150,0
|
|
20250218,204400,66120935000,14150,14150,14150,14150,0
|
|
20250218,204300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,204200,66120935000,14150,14150,14150,14150,0
|
|
20250218,204100,66120935000,14150,14150,14150,14150,0
|
|
20250218,204000,66120935000,14150,14150,14150,14150,0
|
|
20250218,203900,66120935000,14150,14150,14150,14150,0
|
|
20250218,203800,66120935000,14150,14150,14150,14150,0
|
|
20250218,203700,66120935000,14150,14150,14150,14150,0
|
|
20250218,203600,66120935000,14150,14150,14150,14150,0
|
|
20250218,203500,66120935000,14150,14150,14150,14150,0
|
|
20250218,203400,66120935000,14150,14150,14150,14150,0
|
|
20250218,203300,66120935000,14150,14150,14150,14150,0
|
|
20250218,203200,66120935000,14150,14150,14150,14150,0
|
|
20250218,203100,66120935000,14150,14150,14150,14150,0
|
|
20250218,203000,66120935000,14150,14150,14150,14150,0
|
|
20250218,202900,66120935000,14150,14150,14150,14150,0
|
|
20250218,202800,66120935000,14150,14150,14150,14150,0
|
|
20250218,202700,66120935000,14150,14150,14150,14150,0
|
|
20250218,202600,66120935000,14150,14150,14150,14150,0
|
|
20250218,202500,66120935000,14150,14150,14150,14150,0
|
|
20250218,202400,66120935000,14150,14150,14150,14150,0
|
|
20250218,202300,66120935000,14150,14150,14150,14150,0
|
|
20250218,202200,66120935000,14150,14150,14150,14150,0
|
|
20250218,202100,66120935000,14150,14150,14150,14150,0
|
|
20250218,202000,66120935000,14150,14150,14150,14150,0
|
|
20250218,201900,66120935000,14150,14150,14150,14150,0
|
|
20250218,201800,66120935000,14150,14150,14150,14150,0
|
|
20250218,201700,66120935000,14150,14150,14150,14150,0
|
|
20250218,201600,66120935000,14150,14150,14150,14150,0
|
|
20250218,201500,66120935000,14150,14150,14150,14150,0
|
|
20250218,201400,66120935000,14150,14150,14150,14150,0
|
|
20250218,201300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,201200,66120935000,14150,14150,14150,14150,0
|
|
20250218,201100,66120935000,14150,14150,14150,14150,0
|
|
20250218,201000,66120935000,14150,14150,14150,14150,0
|
|
20250218,200900,66120935000,14150,14150,14150,14150,0
|
|
20250218,200800,66120935000,14150,14150,14150,14150,0
|
|
20250218,200700,66120935000,14150,14150,14150,14150,0
|
|
20250218,200600,66120935000,14150,14150,14150,14150,0
|
|
20250218,200500,66120935000,14150,14150,14150,14150,0
|
|
20250218,200400,66120935000,14150,14150,14150,14150,0
|
|
20250218,200300,66120935000,14150,14150,14150,14150,0
|
|
20250218,200200,66120935000,14150,14150,14150,14150,0
|
|
20250218,200100,66120935000,14150,14150,14150,14150,0
|
|
20250218,200000,66120935000,14150,14150,14150,14150,0
|
|
20250218,195900,66120935000,14150,14150,14150,14150,0
|
|
20250218,195800,66120935000,14150,14150,14150,14150,0
|
|
20250218,195700,66120935000,14150,14150,14150,14150,0
|
|
20250218,195600,66120935000,14150,14150,14150,14150,0
|
|
20250218,195500,66120935000,14150,14150,14150,14150,0
|
|
20250218,195400,66120935000,14150,14150,14150,14150,0
|
|
20250218,195300,66120935000,14150,14150,14150,14150,0
|
|
20250218,195200,66120935000,14150,14150,14150,14150,0
|
|
20250218,195100,66120935000,14150,14150,14150,14150,0
|
|
20250218,195000,66120935000,14150,14150,14150,14150,0
|
|
20250218,194900,66120935000,14150,14150,14150,14150,0
|
|
20250218,194800,66120935000,14150,14150,14150,14150,0
|
|
20250218,194700,66120935000,14150,14150,14150,14150,0
|
|
20250218,194600,66120935000,14150,14150,14150,14150,0
|
|
20250218,194500,66120935000,14150,14150,14150,14150,0
|
|
20250218,194400,66120935000,14150,14150,14150,14150,0
|
|
20250218,194300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,194200,66120935000,14150,14150,14150,14150,0
|
|
20250218,194100,66120935000,14150,14150,14150,14150,0
|
|
20250218,194000,66120935000,14150,14150,14150,14150,0
|
|
20250218,193900,66120935000,14150,14150,14150,14150,0
|
|
20250218,193800,66120935000,14150,14150,14150,14150,0
|
|
20250218,193700,66120935000,14150,14150,14150,14150,0
|
|
20250218,193600,66120935000,14150,14150,14150,14150,0
|
|
20250218,193500,66120935000,14150,14150,14150,14150,0
|
|
20250218,193400,66120935000,14150,14150,14150,14150,0
|
|
20250218,193300,66120935000,14150,14150,14150,14150,0
|
|
20250218,193200,66120935000,14150,14150,14150,14150,0
|
|
20250218,193100,66120935000,14150,14150,14150,14150,0
|
|
20250218,193000,66120935000,14150,14150,14150,14150,0
|
|
20250218,192900,66120935000,14150,14150,14150,14150,0
|
|
20250218,192800,66120935000,14150,14150,14150,14150,0
|
|
20250218,192700,66120935000,14150,14150,14150,14150,0
|
|
20250218,192600,66120935000,14150,14150,14150,14150,0
|
|
20250218,192500,66120935000,14150,14150,14150,14150,0
|
|
20250218,192400,66120935000,14150,14150,14150,14150,0
|
|
20250218,192300,66120935000,14150,14150,14150,14150,0
|
|
20250218,192200,66120935000,14150,14150,14150,14150,0
|
|
20250218,192100,66120935000,14150,14150,14150,14150,0
|
|
20250218,192000,66120935000,14150,14150,14150,14150,0
|
|
20250218,191900,66120935000,14150,14150,14150,14150,0
|
|
20250218,191800,66120935000,14150,14150,14150,14150,0
|
|
20250218,191700,66120935000,14150,14150,14150,14150,0
|
|
20250218,191600,66120935000,14150,14150,14150,14150,0
|
|
20250218,191500,66120935000,14150,14150,14150,14150,0
|
|
20250218,191400,66120935000,14150,14150,14150,14150,0
|
|
20250218,191300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,191200,66120935000,14150,14150,14150,14150,0
|
|
20250218,191100,66120935000,14150,14150,14150,14150,0
|
|
20250218,191000,66120935000,14150,14150,14150,14150,0
|
|
20250218,190900,66120935000,14150,14150,14150,14150,0
|
|
20250218,190800,66120935000,14150,14150,14150,14150,0
|
|
20250218,190700,66120935000,14150,14150,14150,14150,0
|
|
20250218,190600,66120935000,14150,14150,14150,14150,0
|
|
20250218,190500,66120935000,14150,14150,14150,14150,0
|
|
20250218,190400,66120935000,14150,14150,14150,14150,0
|
|
20250218,190300,66120935000,14150,14150,14150,14150,0
|
|
20250218,190200,66120935000,14150,14150,14150,14150,0
|
|
20250218,190100,66120935000,14150,14150,14150,14150,0
|
|
20250218,190000,66120935000,14150,14150,14150,14150,0
|
|
20250218,185900,66120935000,14150,14150,14150,14150,0
|
|
20250218,185800,66120935000,14150,14150,14150,14150,0
|
|
20250218,185700,66120935000,14150,14150,14150,14150,0
|
|
20250218,185600,66120935000,14150,14150,14150,14150,0
|
|
20250218,185500,66120935000,14150,14150,14150,14150,0
|
|
20250218,185400,66120935000,14150,14150,14150,14150,0
|
|
20250218,185300,66120935000,14150,14150,14150,14150,0
|
|
20250218,185200,66120935000,14150,14150,14150,14150,0
|
|
20250218,185100,66120935000,14150,14150,14150,14150,0
|
|
20250218,185000,66120935000,14150,14150,14150,14150,0
|
|
20250218,184900,66120935000,14150,14150,14150,14150,0
|
|
20250218,184800,66120935000,14150,14150,14150,14150,0
|
|
20250218,184700,66120935000,14150,14150,14150,14150,0
|
|
20250218,184600,66120935000,14150,14150,14150,14150,0
|
|
20250218,184500,66120935000,14150,14150,14150,14150,0
|
|
20250218,184400,66120935000,14150,14150,14150,14150,0
|
|
20250218,184300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,184200,66120935000,14150,14150,14150,14150,0
|
|
20250218,184100,66120935000,14150,14150,14150,14150,0
|
|
20250218,184000,66120935000,14150,14150,14150,14150,0
|
|
20250218,183900,66120935000,14150,14150,14150,14150,0
|
|
20250218,183800,66120935000,14150,14150,14150,14150,0
|
|
20250218,183700,66120935000,14150,14150,14150,14150,0
|
|
20250218,183600,66120935000,14150,14150,14150,14150,0
|
|
20250218,183500,66120935000,14150,14150,14150,14150,0
|
|
20250218,183400,66120935000,14150,14150,14150,14150,0
|
|
20250218,183300,66120935000,14150,14150,14150,14150,0
|
|
20250218,183200,66120935000,14150,14150,14150,14150,0
|
|
20250218,183100,66120935000,14150,14150,14150,14150,0
|
|
20250218,183000,66120935000,14150,14150,14150,14150,0
|
|
20250218,182900,66120935000,14150,14150,14150,14150,0
|
|
20250218,182800,66120935000,14150,14150,14150,14150,0
|
|
20250218,182700,66120935000,14150,14150,14150,14150,0
|
|
20250218,182600,66120935000,14150,14150,14150,14150,0
|
|
20250218,182500,66120935000,14150,14150,14150,14150,0
|
|
20250218,182400,66120935000,14150,14150,14150,14150,0
|
|
20250218,182300,66120935000,14150,14150,14150,14150,0
|
|
20250218,182200,66120935000,14150,14150,14150,14150,0
|
|
20250218,182100,66120935000,14150,14150,14150,14150,0
|
|
20250218,182000,66120935000,14150,14150,14150,14150,0
|
|
20250218,181900,66120935000,14150,14150,14150,14150,0
|
|
20250218,181800,66120935000,14150,14150,14150,14150,0
|
|
20250218,181700,66120935000,14150,14150,14150,14150,0
|
|
20250218,181600,66120935000,14150,14150,14150,14150,0
|
|
20250218,181500,66120935000,14150,14150,14150,14150,0
|
|
20250218,181400,66120935000,14150,14150,14150,14150,0
|
|
20250218,181300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,181200,66120935000,14150,14150,14150,14150,0
|
|
20250218,181100,66120935000,14150,14150,14150,14150,0
|
|
20250218,181000,66120935000,14150,14150,14150,14150,0
|
|
20250218,180900,66120935000,14150,14150,14150,14150,0
|
|
20250218,180800,66120935000,14150,14150,14150,14150,0
|
|
20250218,180700,66120935000,14150,14150,14150,14150,0
|
|
20250218,180600,66120935000,14150,14150,14150,14150,0
|
|
20250218,180500,66120935000,14150,14150,14150,14150,0
|
|
20250218,180400,66120935000,14150,14150,14150,14150,0
|
|
20250218,180300,66120935000,14150,14150,14150,14150,0
|
|
20250218,180200,66120935000,14150,14150,14150,14150,0
|
|
20250218,180100,66120935000,14150,14150,14150,14150,0
|
|
20250218,180000,66120935000,14150,14150,14150,14150,0
|
|
20250218,175900,66120935000,14150,14150,14150,14150,0
|
|
20250218,175800,66120935000,14150,14150,14150,14150,0
|
|
20250218,175700,66120935000,14150,14150,14150,14150,0
|
|
20250218,175600,66120935000,14150,14150,14150,14150,0
|
|
20250218,175500,66120935000,14150,14150,14150,14150,0
|
|
20250218,175400,66120935000,14150,14150,14150,14150,0
|
|
20250218,175300,66120935000,14150,14150,14150,14150,0
|
|
20250218,175200,66120935000,14150,14150,14150,14150,0
|
|
20250218,175100,66120935000,14150,14150,14150,14150,0
|
|
20250218,175000,66120935000,14150,14150,14150,14150,0
|
|
20250218,174900,66120935000,14150,14150,14150,14150,0
|
|
20250218,174800,66120935000,14150,14150,14150,14150,0
|
|
20250218,174700,66120935000,14150,14150,14150,14150,0
|
|
20250218,174600,66120935000,14150,14150,14150,14150,0
|
|
20250218,174500,66120935000,14150,14150,14150,14150,0
|
|
20250218,174400,66120935000,14150,14150,14150,14150,0
|
|
20250218,174300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,174200,66120935000,14150,14150,14150,14150,0
|
|
20250218,174100,66120935000,14150,14150,14150,14150,0
|
|
20250218,174000,66120935000,14150,14150,14150,14150,0
|
|
20250218,173900,66120935000,14150,14150,14150,14150,0
|
|
20250218,173800,66120935000,14150,14150,14150,14150,0
|
|
20250218,173700,66120935000,14150,14150,14150,14150,0
|
|
20250218,173600,66120935000,14150,14150,14150,14150,0
|
|
20250218,173500,66120935000,14150,14150,14150,14150,0
|
|
20250218,173400,66120935000,14150,14150,14150,14150,0
|
|
20250218,173300,66120935000,14150,14150,14150,14150,0
|
|
20250218,173200,66120935000,14150,14150,14150,14150,0
|
|
20250218,173100,66120935000,14150,14150,14150,14150,0
|
|
20250218,173000,66120935000,14150,14150,14150,14150,0
|
|
20250218,172900,66120935000,14150,14150,14150,14150,0
|
|
20250218,172800,66120935000,14150,14150,14150,14150,0
|
|
20250218,172700,66120935000,14150,14150,14150,14150,0
|
|
20250218,172600,66120935000,14150,14150,14150,14150,0
|
|
20250218,172500,66120935000,14150,14150,14150,14150,0
|
|
20250218,172400,66120935000,14150,14150,14150,14150,0
|
|
20250218,172300,66120935000,14150,14150,14150,14150,0
|
|
20250218,172200,66120935000,14150,14150,14150,14150,0
|
|
20250218,172100,66120935000,14150,14150,14150,14150,0
|
|
20250218,172000,66120935000,14150,14150,14150,14150,0
|
|
20250218,171900,66120935000,14150,14150,14150,14150,0
|
|
20250218,171800,66120935000,14150,14150,14150,14150,0
|
|
20250218,171700,66120935000,14150,14150,14150,14150,0
|
|
20250218,171600,66120935000,14150,14150,14150,14150,0
|
|
20250218,171500,66120935000,14150,14150,14150,14150,0
|
|
20250218,171400,66120935000,14150,14150,14150,14150,0
|
|
20250218,171300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,171200,66120935000,14150,14150,14150,14150,0
|
|
20250218,171100,66120935000,14150,14150,14150,14150,0
|
|
20250218,171000,66120935000,14150,14150,14150,14150,0
|
|
20250218,170900,66120935000,14150,14150,14150,14150,0
|
|
20250218,170800,66120935000,14150,14150,14150,14150,0
|
|
20250218,170700,66120935000,14150,14150,14150,14150,0
|
|
20250218,170600,66120935000,14150,14150,14150,14150,0
|
|
20250218,170500,66120935000,14150,14150,14150,14150,0
|
|
20250218,170400,66120935000,14150,14150,14150,14150,0
|
|
20250218,170300,66120935000,14150,14150,14150,14150,0
|
|
20250218,170200,66120935000,14150,14150,14150,14150,0
|
|
20250218,170100,66120935000,14150,14150,14150,14150,0
|
|
20250218,170000,66120935000,14150,14150,14150,14150,0
|
|
20250218,165900,66120935000,14150,14150,14150,14150,0
|
|
20250218,165800,66120935000,14150,14150,14150,14150,0
|
|
20250218,165700,66120935000,14150,14150,14150,14150,0
|
|
20250218,165600,66120935000,14150,14150,14150,14150,0
|
|
20250218,165500,66120935000,14150,14150,14150,14150,0
|
|
20250218,165400,66120935000,14150,14150,14150,14150,0
|
|
20250218,165300,66120935000,14150,14150,14150,14150,0
|
|
20250218,165200,66120935000,14150,14150,14150,14150,0
|
|
20250218,165100,66120935000,14150,14150,14150,14150,0
|
|
20250218,165000,66120935000,14150,14150,14150,14150,0
|
|
20250218,164900,66120935000,14150,14150,14150,14150,0
|
|
20250218,164800,66120935000,14150,14150,14150,14150,0
|
|
20250218,164700,66120935000,14150,14150,14150,14150,0
|
|
20250218,164600,66120935000,14150,14150,14150,14150,0
|
|
20250218,164500,66120935000,14150,14150,14150,14150,0
|
|
20250218,164400,66120935000,14150,14150,14150,14150,0
|
|
20250218,164300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,164200,66120935000,14150,14150,14150,14150,0
|
|
20250218,164100,66120935000,14150,14150,14150,14150,0
|
|
20250218,164000,66120935000,14150,14150,14150,14150,0
|
|
20250218,163900,66120935000,14150,14150,14150,14150,0
|
|
20250218,163800,66120935000,14150,14150,14150,14150,0
|
|
20250218,163700,66120935000,14150,14150,14150,14150,0
|
|
20250218,163600,66120935000,14150,14150,14150,14150,0
|
|
20250218,163500,66120935000,14150,14150,14150,14150,0
|
|
20250218,163400,66120935000,14150,14150,14150,14150,0
|
|
20250218,163300,66120935000,14150,14150,14150,14150,0
|
|
20250218,163200,66120935000,14150,14150,14150,14150,0
|
|
20250218,163100,66120935000,14150,14150,14150,14150,0
|
|
20250218,163000,66120935000,14150,14150,14150,14150,0
|
|
20250218,162900,66120935000,14150,14150,14150,14150,0
|
|
20250218,162800,66120935000,14150,14150,14150,14150,0
|
|
20250218,162700,66120935000,14150,14150,14150,14150,0
|
|
20250218,162600,66120935000,14150,14150,14150,14150,0
|
|
20250218,162500,66120935000,14150,14150,14150,14150,0
|
|
20250218,162400,66120935000,14150,14150,14150,14150,0
|
|
20250218,162300,66120935000,14150,14150,14150,14150,0
|
|
20250218,162200,66120935000,14150,14150,14150,14150,0
|
|
20250218,162100,66120935000,14150,14150,14150,14150,0
|
|
20250218,162000,66120935000,14150,14150,14150,14150,0
|
|
20250218,161900,66120935000,14150,14150,14150,14150,0
|
|
20250218,161800,66120935000,14150,14150,14150,14150,0
|
|
20250218,161700,66120935000,14150,14150,14150,14150,0
|
|
20250218,161600,66120935000,14150,14150,14150,14150,0
|
|
20250218,161500,66120935000,14150,14150,14150,14150,0
|
|
20250218,161400,66120935000,14150,14150,14150,14150,0
|
|
20250218,161300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,161200,66120935000,14150,14150,14150,14150,0
|
|
20250218,161100,66120935000,14150,14150,14150,14150,0
|
|
20250218,161000,66120935000,14150,14150,14150,14150,0
|
|
20250218,160900,66120935000,14150,14150,14150,14150,0
|
|
20250218,160800,66120935000,14150,14150,14150,14150,0
|
|
20250218,160700,66120935000,14150,14150,14150,14150,0
|
|
20250218,160600,66120935000,14150,14150,14150,14150,0
|
|
20250218,160500,66120935000,14150,14150,14150,14150,0
|
|
20250218,160400,66120935000,14150,14150,14150,14150,0
|
|
20250218,160300,66120935000,14150,14150,14150,14150,0
|
|
20250218,160200,66120935000,14150,14150,14150,14150,0
|
|
20250218,160100,66120935000,14150,14150,14150,14150,0
|
|
20250218,160000,66120935000,14150,14150,14150,14150,0
|
|
20250218,155900,66120935000,14150,14150,14150,14150,0
|
|
20250218,155800,66120935000,14150,14150,14150,14150,0
|
|
20250218,155700,66120935000,14150,14150,14150,14150,0
|
|
20250218,155600,66120935000,14150,14150,14150,14150,0
|
|
20250218,155500,66120935000,14150,14150,14150,14150,0
|
|
20250218,155400,66120935000,14150,14150,14150,14150,0
|
|
20250218,155300,66120935000,14150,14150,14150,14150,0
|
|
20250218,155200,66120935000,14150,14150,14150,14150,0
|
|
20250218,155100,66120935000,14150,14150,14150,14150,0
|
|
20250218,155000,66120935000,14150,14150,14150,14150,0
|
|
20250218,154900,66120935000,14150,14150,14150,14150,0
|
|
20250218,154800,66120935000,14150,14150,14150,14150,0
|
|
20250218,154700,66120935000,14150,14150,14150,14150,0
|
|
20250218,154600,66120935000,14150,14150,14150,14150,0
|
|
20250218,154500,66120935000,14150,14150,14150,14150,0
|
|
20250218,154400,66120935000,14150,14150,14150,14150,0
|
|
20250218,154300,66120935000,14150,14150,14150,14150,27056
|
|
20250218,154200,66120935000,14150,14150,14150,14150,0
|
|
20250218,154100,66120935000,14150,14150,14150,14150,0
|
|
20250218,154000,66120935000,14150,14150,14150,14150,0
|
|
20250218,153900,66120935000,14150,14150,14150,14150,0
|
|
20250218,153800,66120935000,14150,14150,14150,14150,0
|
|
20250218,153700,66120935000,14150,14150,14150,14150,0
|
|
20250218,153600,66120935000,14150,14150,14150,14150,0
|
|
20250218,153500,66120935000,14150,14150,14150,14150,0
|
|
20250218,153400,66120935000,14150,14150,14150,14150,0
|
|
20250218,153300,66120935000,14150,14150,14150,14150,0
|
|
20250218,153200,66120935000,14150,14150,14150,14150,0
|
|
20250218,153100,66120935000,14150,14150,14150,14150,0
|
|
20250218,153000,66120935000,14150,14150,14150,14150,27056
|
|
20250218,152900,65738092600,14150,14150,14150,14150,0
|
|
20250218,152800,65738092600,14150,14150,14150,14150,0
|
|
20250218,152700,65738092600,14150,14150,14150,14150,0
|
|
20250218,152600,65738092600,14150,14150,14150,14150,0
|
|
20250218,152500,65738092600,14150,14150,14150,14150,0
|
|
20250218,152400,65738092600,14150,14150,14150,14150,0
|
|
20250218,152300,65738092600,14150,14150,14150,14150,0
|
|
20250218,152200,65738092600,14150,14150,14150,14150,0
|
|
20250218,152100,65738092600,14150,14150,14150,14150,0
|
|
20250218,152000,65738092600,14150,14150,14150,14150,0
|
|
20250218,151900,65738092600,14150,14150,14160,14110,9963
|
|
20250218,151800,65597241610,14150,14150,14160,14130,7771
|
|
20250218,151700,65487333300,14160,14170,14180,14150,3088
|
|
20250218,151600,65443599120,14170,14180,14180,14170,1830
|
|
20250218,151500,65417655030,14180,14180,14200,14170,4794
|
|
20250218,151400,65349645900,14180,14180,14180,14170,1036
|
|
20250218,151300,65334958250,14170,14170,14180,14160,1962
|
|
20250218,151200,65307162190,14150,14140,14160,14140,5468
|
|
20250218,151100,65229772990,14150,14150,14170,14150,1391
|
|
20250218,151000,65210079700,14140,14150,14170,14130,3760
|
|
20250218,150900,65156894920,14150,14170,14170,14150,2864
|
|
20250218,150800,65116341020,14170,14190,14190,14160,1981
|
|
20250218,150700,65088258900,14200,14180,14200,14180,1519
|
|
20250218,150600,65066712130,14190,14200,14210,14180,4803
|
|
20250218,150500,64998515440,14190,14170,14200,14160,14244
|
|
20250218,150400,64796557820,14160,14160,14170,14150,2089
|
|
20250218,150300,64766978510,14160,14130,14160,14130,4323
|
|
20250218,150200,64705805090,14140,14130,14140,14120,632
|
|
20250218,150100,64696875830,14130,14130,14130,14120,2184
|
|
20250218,150000,64666019990,14120,14120,14130,14110,777
|
|
20250218,145900,64655049530,14120,14130,14130,14110,675
|
|
20250218,145800,64645517910,14130,14110,14140,14110,1175
|
|
20250218,145700,64628920130,14110,14120,14140,14100,1739
|
|
20250218,145600,64604347940,14120,14110,14130,14090,905
|
|
20250218,145500,64591580190,14110,14100,14110,14070,2981
|
|
20250218,145400,64549582500,14100,14100,14100,14090,325
|
|
20250218,145300,64545002340,14100,14090,14100,14090,887
|
|
20250218,145200,64532504300,14100,14070,14100,14060,3711
|
|
20250218,145100,64480258670,14070,14070,14070,14060,2752
|
|
20250218,145000,64441555060,14070,14090,14090,14060,5834
|
|
20250218,144900,64359465820,14080,14130,14130,14080,8107
|
|
20250218,144800,64245195040,14130,14120,14140,14110,957
|
|
20250218,144700,64231675570,14120,14100,14120,14100,350
|
|
20250218,144600,64226737680,14100,14090,14100,14080,1597
|
|
20250218,144500,64204240510,14090,14080,14090,14080,1948
|
|
20250218,144400,64176812530,14080,14080,14100,14080,1187
|
|
20250218,144300,64160099210,14080,14080,14110,14070,8914
|
|
20250218,144200,64034593530,14080,14130,14130,14070,10915
|
|
20250218,144100,63880735020,14130,14140,14140,14120,1042
|
|
20250218,144000,63866011760,14140,14130,14150,14120,1186
|
|
20250218,143900,63849245840,14130,14150,14160,14130,1312
|
|
20250218,143800,63830689540,14150,14150,14150,14140,1207
|
|
20250218,143700,63813616700,14150,14170,14170,14150,1882
|
|
20250218,143600,63786973860,14160,14180,14190,14160,903
|
|
20250218,143500,63774175400,14180,14190,14200,14180,2441
|
|
20250218,143400,63739537230,14210,14220,14220,14190,1652
|
|
20250218,143300,63716070630,14220,14220,14230,14210,1900
|
|
20250218,143200,63689045390,14230,14230,14230,14220,3790
|
|
20250218,143100,63635133290,14230,14190,14240,14190,6343
|
|
20250218,143000,63544906180,14190,14140,14210,14140,6348
|
|
20250218,142900,63454807680,14140,14120,14150,14120,1419
|
|
20250218,142800,63434750500,14100,14130,14130,14100,565
|
|
20250218,142700,63426779260,14100,14110,14130,14100,1851
|
|
20250218,142600,63400671300,14110,14110,14140,14090,6799
|
|
20250218,142500,63304730010,14120,14100,14120,14100,2310
|
|
20250218,142400,63272138430,14100,14110,14120,14100,2611
|
|
20250218,142300,63235297420,14120,14130,14130,14110,203
|
|
20250218,142200,63232431880,14130,14120,14130,14110,2762
|
|
20250218,142100,63193451610,14120,14120,14120,14110,1670
|
|
20250218,142000,63169873700,14120,14160,14170,14120,1803
|
|
20250218,141900,63144378570,14160,14190,14200,14160,4228
|
|
20250218,141800,63084462810,14200,14150,14200,14150,5502
|
|
20250218,141700,63006443840,14140,14090,14140,14090,2401
|
|
20250218,141600,62972560940,14090,14130,14130,14090,1435
|
|
20250218,141500,62952323660,14110,14090,14140,14090,1723
|
|
20250218,141400,62928008630,14090,14070,14090,14060,8145
|
|
20250218,141300,62813382240,14070,14080,14090,14060,2722
|
|
20250218,141200,62775066380,14080,14100,14110,14060,13678
|
|
20250218,141100,62582417600,14110,14130,14130,14110,3901
|
|
20250218,141000,62527352690,14120,14130,14140,14120,1123
|
|
20250218,140900,62511492000,14130,14140,14140,14120,458
|
|
20250218,140800,62505024410,14140,14130,14140,14110,2047
|
|
20250218,140700,62476117920,14130,14120,14130,14110,3491
|
|
20250218,140600,62426814460,14110,14130,14130,14110,2145
|
|
20250218,140500,62396541890,14110,14110,14140,14110,926
|
|
20250218,140400,62383457570,14140,14100,14140,14100,1771
|
|
20250218,140300,62358466500,14120,14130,14140,14100,3731
|
|
20250218,140200,62305813740,14120,14130,14150,14120,3288
|
|
20250218,140100,62259352390,14130,14120,14160,14120,2583
|
|
20250218,140000,62222824200,14120,14140,14140,14100,17220
|
|
20250218,135900,61979859000,14140,14190,14190,14120,15654
|
|
20250218,135800,61758361440,14190,14190,14190,14170,2329
|
|
20250218,135700,61725351860,14190,14200,14210,14180,1064
|
|
20250218,135600,61710254230,14200,14170,14200,14170,66
|
|
20250218,135500,61709318420,14170,14170,14190,14170,2011
|
|
20250218,135400,61680794370,14170,14190,14190,14160,1419
|
|
20250218,135300,61660688310,14190,14200,14200,14170,4761
|
|
20250218,135200,61593186330,14200,14230,14240,14200,3720
|
|
20250218,135100,61540314300,14230,14240,14250,14230,932
|
|
20250218,135000,61527043980,14240,14210,14240,14210,1270
|
|
20250218,134900,61508976920,14210,14210,14220,14200,660
|
|
20250218,134800,61499601940,14210,14210,14210,14180,807
|
|
20250218,134700,61488148210,14210,14200,14220,14170,10437
|
|
20250218,134600,61340157260,14190,14180,14210,14170,4071
|
|
20250218,134500,61282402670,14170,14170,14200,14160,4523
|
|
20250218,134400,61218323010,14170,14180,14190,14170,6466
|
|
20250218,134300,61126646430,14190,14200,14210,14180,9070
|
|
20250218,134200,60997922130,14200,14220,14220,14200,2577
|
|
20250218,134100,60961324130,14210,14210,14210,14200,1546
|
|
20250218,134000,60939361680,14210,14230,14230,14210,852
|
|
20250218,133900,60927254080,14210,14220,14230,14210,1338
|
|
20250218,133800,60908233540,14220,14220,14220,14210,1212
|
|
20250218,133700,60891007880,14200,14210,14220,14200,2109
|
|
20250218,133600,60861039220,14210,14210,14230,14200,4639
|
|
20250218,133500,60795151860,14220,14200,14230,14200,437
|
|
20250218,133400,60788943560,14200,14230,14240,14200,7076
|
|
20250218,133300,60688379580,14200,14230,14240,14200,3856
|
|
20250218,133200,60633592530,14230,14230,14240,14210,3341
|
|
20250218,133100,60586084400,14230,14240,14250,14230,541
|
|
20250218,133000,60578383250,14240,14210,14250,14210,1388
|
|
20250218,132900,60558629460,14220,14220,14230,14210,3221
|
|
20250218,132800,60512849470,14210,14230,14240,14210,2869
|
|
20250218,132700,60472071520,14230,14220,14240,14210,5766
|
|
20250218,132600,60390088050,14220,14240,14240,14210,8350
|
|
20250218,132500,60271329120,14230,14240,14260,14230,4147
|
|
20250218,132400,60212296990,14240,14270,14270,14240,9097
|
|
20250218,132300,60082691170,14270,14290,14310,14270,1538
|
|
20250218,132200,60060717430,14290,14260,14290,14250,3721
|
|
20250218,132100,60007617550,14250,14290,14300,14250,13372
|
|
20250218,132000,59816838230,14290,14300,14310,14290,5352
|
|
20250218,131900,59740353930,14300,14300,14310,14290,889
|
|
20250218,131800,59727642920,14310,14310,14310,14300,1375
|
|
20250218,131700,59707966780,14310,14300,14320,14300,912
|
|
20250218,131600,59694922020,14300,14300,14310,14290,1286
|
|
20250218,131500,59676535660,14300,14310,14310,14300,2235
|
|
20250218,131400,59644569770,14310,14310,14330,14310,830
|
|
20250218,131300,59632687270,14320,14310,14330,14310,703
|
|
20250218,131200,59622620960,14300,14340,14340,14300,3105
|
|
20250218,131100,59578182800,14340,14310,14340,14310,753
|
|
20250218,131000,59567400690,14310,14330,14330,14300,1334
|
|
20250218,130900,59548306840,14320,14310,14350,14310,1253
|
|
20250218,130800,59530372280,14330,14350,14360,14310,1229
|
|
20250218,130700,59512759160,14360,14300,14360,14290,1091
|
|
20250218,130600,59497150720,14290,14300,14310,14290,3269
|
|
20250218,130500,59450413480,14300,14330,14360,14300,3022
|
|
20250218,130400,59407139640,14330,14360,14380,14330,3607
|
|
20250218,130300,59355354740,14370,14370,14370,14360,1158
|
|
20250218,130200,59338717370,14370,14360,14380,14360,2721
|
|
20250218,130100,59299622020,14350,14350,14360,14340,3691
|
|
20250218,130000,59246667160,14340,14350,14360,14340,2394
|
|
20250218,125900,59212308080,14350,14350,14360,14340,675
|
|
20250218,125800,59202620410,14340,14340,14350,14340,1350
|
|
20250218,125700,59183249020,14340,14340,14350,14340,566
|
|
20250218,125600,59175130710,14340,14350,14350,14340,1767
|
|
20250218,125500,59149782310,14350,14320,14350,14310,3195
|
|
20250218,125400,59103965000,14320,14300,14320,14300,384
|
|
20250218,125300,59098469670,14300,14310,14320,14290,1264
|
|
20250218,125200,59080391700,14290,14300,14310,14290,2784
|
|
20250218,125100,59040581040,14300,14330,14330,14300,789
|
|
20250218,125000,59029293690,14330,14300,14330,14300,257
|
|
20250218,124900,59025618070,14310,14330,14330,14310,1161
|
|
20250218,124800,59008994410,14330,14330,14330,14320,4667
|
|
20250218,124700,58942160930,14330,14330,14330,14320,381
|
|
20250218,124600,58936702470,14330,14340,14340,14330,1250
|
|
20250218,124500,58918788710,14330,14340,14340,14320,1957
|
|
20250218,124400,58890744860,14340,14330,14340,14330,1179
|
|
20250218,124300,58873843110,14330,14330,14330,14330,2724
|
|
20250218,124200,58834808190,14330,14330,14340,14320,5195
|
|
20250218,124100,58760366570,14330,14330,14340,14320,2766
|
|
20250218,124000,58720727450,14320,14310,14320,14310,2517
|
|
20250218,123900,58684695470,14310,14300,14310,14290,3472
|
|
20250218,123800,58635045820,14300,14290,14300,14290,2262
|
|
20250218,123700,58602701310,14290,14290,14300,14290,860
|
|
20250218,123600,58590408850,14290,14300,14300,14290,709
|
|
20250218,123500,58580276990,14290,14290,14310,14280,2767
|
|
20250218,123400,58540715110,14300,14280,14300,14280,434
|
|
20250218,123300,58534513040,14290,14280,14290,14270,1165
|
|
20250218,123200,58517883880,14270,14280,14280,14270,690
|
|
20250218,123100,58508033540,14270,14270,14280,14270,1805
|
|
20250218,123000,58482274180,14280,14270,14280,14270,156
|
|
20250218,122900,58480046560,14270,14280,14290,14270,433
|
|
20250218,122800,58473864840,14270,14270,14290,14270,1635
|
|
20250218,122700,58450529470,14270,14270,14270,14270,212
|
|
20250218,122600,58447504230,14270,14260,14270,14260,1202
|
|
20250218,122500,58430357130,14260,14250,14270,14250,3234
|
|
20250218,122400,58384252370,14250,14280,14280,14250,16056
|
|
20250218,122300,58155266540,14290,14310,14310,14280,4257
|
|
20250218,122200,58094431640,14310,14340,14340,14310,3910
|
|
20250218,122100,58038459590,14340,14340,14340,14320,432
|
|
20250218,122000,58032270420,14340,14340,14360,14320,1175
|
|
20250218,121900,58015420540,14340,14310,14360,14310,3363
|
|
20250218,121800,57967229560,14310,14300,14310,14290,7029
|
|
20250218,121700,57866718680,14290,14300,14310,14290,2641
|
|
20250218,121600,57828967020,14290,14330,14330,14290,17342
|
|
20250218,121500,57580908310,14320,14340,14340,14320,1437
|
|
20250218,121400,57560315480,14340,14330,14340,14330,1046
|
|
20250218,121300,57545324000,14330,14350,14350,14330,1696
|
|
20250218,121200,57521016200,14350,14370,14370,14330,2264
|
|
20250218,121100,57488520070,14380,14350,14380,14340,1213
|
|
20250218,121000,57471101080,14340,14340,14350,14340,635
|
|
20250218,120900,57461994690,14340,14330,14350,14330,641
|
|
20250218,120800,57452802960,14330,14340,14360,14330,565
|
|
20250218,120700,57444701120,14340,14340,14370,14340,2778
|
|
20250218,120600,57404826400,14340,14350,14350,14320,722
|
|
20250218,120500,57394475230,14350,14320,14360,14310,2359
|
|
20250218,120400,57360671440,14310,14330,14340,14310,754
|
|
20250218,120300,57349871900,14330,14310,14340,14300,2650
|
|
20250218,120200,57311923100,14310,14320,14320,14310,1409
|
|
20250218,120100,57291754420,14320,14320,14330,14310,5681
|
|
20250218,120000,57210437900,14320,14330,14330,14320,1147
|
|
20250218,115900,57194002650,14330,14330,14330,14320,715
|
|
20250218,115800,57183758140,14320,14350,14350,14320,1277
|
|
20250218,115700,57165459170,14350,14330,14350,14320,2432
|
|
20250218,115600,57130585560,14340,14340,14340,14320,2904
|
|
20250218,115500,57088971870,14340,14330,14340,14330,1575
|
|
20250218,115400,57066388600,14330,14340,14340,14330,561
|
|
20250218,115300,57058345970,14340,14340,14350,14340,384
|
|
20250218,115200,57052838220,14340,14330,14350,14330,1390
|
|
20250218,115100,57032907180,14330,14330,14350,14330,876
|
|
20250218,115000,57020349080,14340,14310,14350,14310,1563
|
|
20250218,114900,56997946310,14320,14320,14330,14310,821
|
|
20250218,114800,56986194340,14330,14310,14330,14300,1393
|
|
20250218,114700,56966268590,14300,14350,14350,14300,1260
|
|
20250218,114600,56948242420,14350,14350,14350,14300,7888
|
|
20250218,114500,56835405810,14350,14360,14360,14340,145
|
|
20250218,114400,56833325400,14360,14300,14360,14300,2247
|
|
20250218,114300,56801114620,14320,14290,14320,14290,905
|
|
20250218,114200,56788169050,14290,14300,14300,14290,1317
|
|
20250218,114100,56769335990,14300,14320,14330,14300,2713
|
|
20250218,114000,56730521970,14310,14340,14340,14310,1283
|
|
20250218,113900,56712143110,14330,14340,14340,14320,1995
|
|
20250218,113800,56683542540,14330,14330,14350,14320,2588
|
|
20250218,113700,56646438430,14330,14340,14340,14310,3067
|
|
20250218,113600,56602471680,14340,14300,14340,14290,1724
|
|
20250218,113500,56577806540,14300,14280,14320,14280,4741
|
|
20250218,113400,56510022270,14290,14270,14290,14270,2780
|
|
20250218,113300,56470336610,14270,14280,14290,14260,5018
|
|
20250218,113200,56398724580,14280,14280,14290,14270,3235
|
|
20250218,113100,56352542820,14290,14280,14290,14280,1657
|
|
20250218,113000,56328878050,14270,14310,14320,14270,7087
|
|
20250218,112900,56227576790,14320,14300,14350,14300,3533
|
|
20250218,112800,56176989270,14300,14320,14330,14300,3421
|
|
20250218,112700,56128040560,14320,14360,14360,14300,5889
|
|
20250218,112600,56043671800,14380,14350,14390,14350,2649
|
|
20250218,112500,56005603820,14350,14330,14360,14320,4028
|
|
20250218,112400,55947868900,14350,14270,14360,14260,16015
|
|
20250218,112300,55718880960,14270,14300,14310,14260,10353
|
|
20250218,112200,55571057640,14300,14310,14320,14300,10127
|
|
20250218,112100,55426143550,14310,14350,14350,14300,15460
|
|
20250218,112000,55204750250,14350,14390,14390,14330,25610
|
|
20250218,111900,54836881040,14390,14440,14450,14380,18447
|
|
20250218,111800,54570960420,14450,14450,14480,14440,3005
|
|
20250218,111700,54527527580,14460,14470,14470,14450,1351
|
|
20250218,111600,54507994810,14450,14470,14480,14450,5153
|
|
20250218,111500,54433487110,14470,14500,14500,14470,2968
|
|
20250218,111400,54390496180,14500,14500,14510,14480,4158
|
|
20250218,111300,54330212390,14500,14540,14540,14500,3046
|
|
20250218,111200,54285983670,14540,14550,14560,14530,4426
|
|
20250218,111100,54221591330,14550,14540,14580,14540,5869
|
|
20250218,111000,54136119300,14540,14550,14580,14540,8899
|
|
20250218,110900,54006544710,14550,14500,14560,14500,7900
|
|
20250218,110800,53891766970,14500,14460,14510,14460,5549
|
|
20250218,110700,53811352100,14470,14440,14470,14430,1445
|
|
20250218,110600,53790469110,14440,14450,14450,14430,1217
|
|
20250218,110500,53772896790,14450,14490,14490,14420,2026
|
|
20250218,110400,53743629800,14490,14460,14490,14460,2938
|
|
20250218,110300,53701112350,14460,14420,14460,14410,4458
|
|
20250218,110200,53636799810,14410,14400,14420,14400,5507
|
|
20250218,110100,53557489170,14400,14450,14450,14400,11162
|
|
20250218,110000,53396493860,14450,14460,14470,14440,4912
|
|
20250218,105900,53325489010,14460,14470,14470,14460,2477
|
|
20250218,105800,53289651520,14470,14460,14500,14460,2735
|
|
20250218,105700,53250062040,14470,14500,14500,14460,2239
|
|
20250218,105600,53217659120,14500,14440,14500,14440,3352
|
|
20250218,105500,53169157350,14440,14490,14490,14440,10782
|
|
20250218,105400,53013270810,14490,14490,14490,14470,3509
|
|
20250218,105300,52962461970,14470,14510,14520,14470,5855
|
|
20250218,105200,52877622150,14510,14500,14520,14490,4113
|
|
20250218,105100,52817969170,14520,14570,14570,14500,9787
|
|
20250218,105000,52675800830,14560,14610,14620,14560,10846
|
|
20250218,104900,52517555390,14610,14560,14630,14560,12265
|
|
20250218,104800,52338443330,14570,14580,14600,14570,6980
|
|
20250218,104700,52236665150,14580,14530,14610,14520,19454
|
|
20250218,104600,51952886230,14530,14480,14540,14480,4372
|
|
20250218,104500,51889405700,14480,14460,14530,14450,9206
|
|
20250218,104400,51756087900,14460,14480,14480,14460,2351
|
|
20250218,104300,51722067760,14470,14480,14490,14470,2983
|
|
20250218,104200,51678879460,14480,14480,14500,14470,2523
|
|
20250218,104100,51642332920,14460,14520,14520,14450,11828
|
|
20250218,104000,51471128240,14520,14530,14570,14510,6920
|
|
20250218,103900,51370538220,14540,14510,14570,14480,15717
|
|
20250218,103800,51142430880,14510,14570,14580,14510,13653
|
|
20250218,103700,50943717540,14570,14610,14620,14550,11564
|
|
20250218,103600,50775033970,14610,14620,14630,14570,15899
|
|
20250218,103500,50542875680,14630,14560,14660,14540,26676
|
|
20250218,103400,50153251480,14560,14540,14580,14540,10467
|
|
20250218,103300,50000827440,14540,14570,14590,14540,13211
|
|
20250218,103200,49808356630,14560,14500,14580,14490,16305
|
|
20250218,103100,49571201930,14510,14490,14510,14460,8322
|
|
20250218,103000,49450590190,14490,14450,14520,14420,6858
|
|
20250218,102900,49351246090,14420,14380,14490,14370,3246
|
|
20250218,102800,49304365100,14380,14400,14410,14370,4346
|
|
20250218,102700,49241848540,14390,14440,14440,14390,3615
|
|
20250218,102600,49189759500,14440,14450,14460,14430,2344
|
|
20250218,102500,49155898540,14440,14450,14460,14410,4463
|
|
20250218,102400,49091488420,14440,14440,14470,14430,2511
|
|
20250218,102300,49055201330,14420,14420,14440,14400,4100
|
|
20250218,102200,48996087330,14420,14460,14460,14420,3704
|
|
20250218,102100,48942583530,14460,14510,14510,14440,2617
|
|
20250218,102000,48904741230,14490,14520,14540,14490,8157
|
|
20250218,101900,48786305900,14510,14470,14570,14460,24182
|
|
20250218,101800,48435361420,14470,14360,14470,14360,6350
|
|
20250218,101700,48343746890,14370,14360,14370,14360,2687
|
|
20250218,101600,48305157470,14350,14350,14360,14340,6253
|
|
20250218,101500,48215432260,14350,14360,14380,14350,5075
|
|
20250218,101400,48142548590,14370,14400,14410,14360,11026
|
|
20250218,101300,47983907990,14400,14510,14520,14390,15114
|
|
20250218,101200,47765246200,14510,14480,14510,14450,11191
|
|
20250218,101100,47603248750,14480,14410,14490,14380,12074
|
|
20250218,101000,47429093880,14400,14410,14430,14390,1959
|
|
20250218,100900,47400873420,14430,14430,14450,14390,8124
|
|
20250218,100800,47283711610,14420,14400,14430,14390,8386
|
|
20250218,100700,47162887490,14400,14360,14410,14360,8826
|
|
20250218,100600,47035824590,14360,14330,14360,14330,4052
|
|
20250218,100500,46977700420,14340,14350,14360,14320,8871
|
|
20250218,100400,46850530890,14350,14320,14360,14310,6504
|
|
20250218,100300,46757276080,14320,14260,14330,14230,17884
|
|
20250218,100200,46501827940,14290,14320,14330,14240,21843
|
|
20250218,100100,46189883090,14320,14330,14350,14300,12539
|
|
20250218,100000,46010362300,14330,14350,14350,14300,34780
|
|
20250218,095900,45512263990,14360,14400,14430,14360,14954
|
|
20250218,095800,45297124430,14400,14400,14430,14390,19755
|
|
20250218,095700,45012597450,14400,14370,14480,14360,21203
|
|
20250218,095600,44706919670,14400,14460,14470,14330,57091
|
|
20250218,095500,43885257920,14460,14500,14540,14460,18744
|
|
20250218,095400,43613844820,14500,14560,14560,14500,10297
|
|
20250218,095300,43464219130,14590,14500,14590,14450,38633
|
|
20250218,095200,42904090470,14500,14510,14520,14500,22642
|
|
20250218,095100,42575692130,14520,14520,14570,14500,28097
|
|
20250218,095000,42167873120,14520,14520,14590,14520,10503
|
|
20250218,094900,42015236620,14530,14520,14610,14520,19572
|
|
20250218,094800,41730392210,14530,14560,14570,14520,19867
|
|
20250218,094700,41441555310,14560,14660,14680,14530,47797
|
|
20250218,094600,40744008810,14660,14650,14770,14630,33263
|
|
20250218,094500,40255674430,14650,14620,14700,14610,30955
|
|
20250218,094400,39801845860,14620,14540,14670,14510,49124
|
|
20250218,094300,39084674400,14530,14850,14850,14530,92533
|
|
20250218,094200,37726013820,14850,14850,14870,14750,75402
|
|
20250218,094100,36609170980,14840,14860,14930,14750,179748
|
|
20250218,094000,33937047700,14860,14570,14890,14560,200791
|
|
20250218,093900,30966140780,14570,14590,14620,14510,25421
|
|
20250218,093800,30595922330,14560,14570,14640,14540,27872
|
|
20250218,093700,30189586900,14560,14620,14650,14560,19901
|
|
20250218,093600,29898777940,14620,14630,14640,14500,45976
|
|
20250218,093500,29227815540,14630,14460,14640,14430,37273
|
|
20250218,093400,28685320320,14430,14430,14490,14410,33244
|
|
20250218,093300,28205038060,14440,14590,14600,14430,54779
|
|
20250218,093200,27410510430,14590,14720,14720,14530,71602
|
|
20250218,093100,26363190200,14720,14780,14790,14630,104282
|
|
20250218,093000,24829589460,14780,14650,14790,14590,149695
|
|
20250218,092900,22626793380,14650,14660,14690,14590,93224
|
|
20250218,092800,21262485110,14640,14440,14700,14430,195853
|
|
20250218,092700,18410479560,14430,14450,14460,14360,74218
|
|
20250218,092600,17339631450,14450,14210,14460,14210,107621
|
|
20250218,092500,15789673210,14220,14180,14220,14140,10591
|
|
20250218,092400,15639319860,14180,14140,14180,14120,11757
|
|
20250218,092300,15473055390,14150,14180,14200,14130,16377
|
|
20250218,092200,15241089330,14180,14190,14200,14160,6324
|
|
20250218,092100,15151456420,14190,14150,14210,14140,9591
|
|
20250218,092000,15015523460,14150,14160,14190,14130,8193
|
|
20250218,091900,14899570150,14160,14120,14200,14110,17794
|
|
20250218,091800,14647568710,14120,14180,14190,14110,37312
|
|
20250218,091700,14119808260,14190,14180,14220,14180,11444
|
|
20250218,091600,13957436550,14180,14260,14260,14170,19497
|
|
20250218,091500,13680733580,14290,14170,14290,14160,23455
|
|
20250218,091400,13347338570,14180,14250,14260,14160,36126
|
|
20250218,091300,12834592520,14250,14230,14290,14220,31219
|
|
20250218,091200,12389834170,14230,14400,14410,14220,74795
|
|
20250218,091100,11315962960,14410,14330,14420,14300,65452
|
|
20250218,091000,10373657590,14340,14380,14380,14260,55352
|
|
20250218,090900,9580704300,14390,14160,14420,14160,104072
|
|
20250218,090800,8089576450,14200,14110,14250,14090,29592
|
|
20250218,090700,7669773830,14070,14330,14340,13930,102277
|
|
20250218,090600,6220013610,14320,14320,14340,14210,52191
|
|
20250218,090500,5475619260,14270,14240,14350,14190,67607
|
|
20250218,090400,4512288030,14220,14190,14320,14090,95116
|
|
20250218,090300,3158869690,14170,14140,14200,13840,57348
|
|
20250218,090200,2350068830,14140,13880,14140,13790,81936
|
|
20250218,090100,1206005360,13880,13900,13910,13870,40481
|
|
20250218,090000,643735750,13890,13900,13910,13780,46153
|