772 lines
43 KiB
CSV
772 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,214900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,214800,312346321950,12770,12770,12770,12770,0
|
|
20250218,214700,312346321950,12770,12770,12770,12770,0
|
|
20250218,214600,312346321950,12770,12770,12770,12770,0
|
|
20250218,214500,312346321950,12770,12770,12770,12770,0
|
|
20250218,214400,312346321950,12770,12770,12770,12770,0
|
|
20250218,214300,312346321950,12770,12770,12770,12770,0
|
|
20250218,214200,312346321950,12770,12770,12770,12770,0
|
|
20250218,214100,312346321950,12770,12770,12770,12770,0
|
|
20250218,214000,312346321950,12770,12770,12770,12770,0
|
|
20250218,213900,312346321950,12770,12770,12770,12770,0
|
|
20250218,213800,312346321950,12770,12770,12770,12770,0
|
|
20250218,213700,312346321950,12770,12770,12770,12770,0
|
|
20250218,213600,312346321950,12770,12770,12770,12770,0
|
|
20250218,213500,312346321950,12770,12770,12770,12770,0
|
|
20250218,213400,312346321950,12770,12770,12770,12770,0
|
|
20250218,213300,312346321950,12770,12770,12770,12770,0
|
|
20250218,213200,312346321950,12770,12770,12770,12770,0
|
|
20250218,213100,312346321950,12770,12770,12770,12770,0
|
|
20250218,213000,312346321950,12770,12770,12770,12770,0
|
|
20250218,212900,312346321950,12770,12770,12770,12770,0
|
|
20250218,212800,312346321950,12770,12770,12770,12770,0
|
|
20250218,212700,312346321950,12770,12770,12770,12770,0
|
|
20250218,212600,312346321950,12770,12770,12770,12770,0
|
|
20250218,212500,312346321950,12770,12770,12770,12770,0
|
|
20250218,212400,312346321950,12770,12770,12770,12770,0
|
|
20250218,212300,312346321950,12770,12770,12770,12770,0
|
|
20250218,212200,312346321950,12770,12770,12770,12770,0
|
|
20250218,212100,312346321950,12770,12770,12770,12770,0
|
|
20250218,212000,312346321950,12770,12770,12770,12770,0
|
|
20250218,211900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,211800,312346321950,12770,12770,12770,12770,0
|
|
20250218,211700,312346321950,12770,12770,12770,12770,0
|
|
20250218,211600,312346321950,12770,12770,12770,12770,0
|
|
20250218,211500,312346321950,12770,12770,12770,12770,0
|
|
20250218,211400,312346321950,12770,12770,12770,12770,0
|
|
20250218,211300,312346321950,12770,12770,12770,12770,0
|
|
20250218,211200,312346321950,12770,12770,12770,12770,0
|
|
20250218,211100,312346321950,12770,12770,12770,12770,0
|
|
20250218,211000,312346321950,12770,12770,12770,12770,0
|
|
20250218,210900,312346321950,12770,12770,12770,12770,0
|
|
20250218,210800,312346321950,12770,12770,12770,12770,0
|
|
20250218,210700,312346321950,12770,12770,12770,12770,0
|
|
20250218,210600,312346321950,12770,12770,12770,12770,0
|
|
20250218,210500,312346321950,12770,12770,12770,12770,0
|
|
20250218,210400,312346321950,12770,12770,12770,12770,0
|
|
20250218,210300,312346321950,12770,12770,12770,12770,0
|
|
20250218,210200,312346321950,12770,12770,12770,12770,0
|
|
20250218,210100,312346321950,12770,12770,12770,12770,0
|
|
20250218,210000,312346321950,12770,12770,12770,12770,0
|
|
20250218,205900,312346321950,12770,12770,12770,12770,0
|
|
20250218,205800,312346321950,12770,12770,12770,12770,0
|
|
20250218,205700,312346321950,12770,12770,12770,12770,0
|
|
20250218,205600,312346321950,12770,12770,12770,12770,0
|
|
20250218,205500,312346321950,12770,12770,12770,12770,0
|
|
20250218,205400,312346321950,12770,12770,12770,12770,0
|
|
20250218,205300,312346321950,12770,12770,12770,12770,0
|
|
20250218,205200,312346321950,12770,12770,12770,12770,0
|
|
20250218,205100,312346321950,12770,12770,12770,12770,0
|
|
20250218,205000,312346321950,12770,12770,12770,12770,0
|
|
20250218,204900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,204800,312346321950,12770,12770,12770,12770,0
|
|
20250218,204700,312346321950,12770,12770,12770,12770,0
|
|
20250218,204600,312346321950,12770,12770,12770,12770,0
|
|
20250218,204500,312346321950,12770,12770,12770,12770,0
|
|
20250218,204400,312346321950,12770,12770,12770,12770,0
|
|
20250218,204300,312346321950,12770,12770,12770,12770,0
|
|
20250218,204200,312346321950,12770,12770,12770,12770,0
|
|
20250218,204100,312346321950,12770,12770,12770,12770,0
|
|
20250218,204000,312346321950,12770,12770,12770,12770,0
|
|
20250218,203900,312346321950,12770,12770,12770,12770,0
|
|
20250218,203800,312346321950,12770,12770,12770,12770,0
|
|
20250218,203700,312346321950,12770,12770,12770,12770,0
|
|
20250218,203600,312346321950,12770,12770,12770,12770,0
|
|
20250218,203500,312346321950,12770,12770,12770,12770,0
|
|
20250218,203400,312346321950,12770,12770,12770,12770,0
|
|
20250218,203300,312346321950,12770,12770,12770,12770,0
|
|
20250218,203200,312346321950,12770,12770,12770,12770,0
|
|
20250218,203100,312346321950,12770,12770,12770,12770,0
|
|
20250218,203000,312346321950,12770,12770,12770,12770,0
|
|
20250218,202900,312346321950,12770,12770,12770,12770,0
|
|
20250218,202800,312346321950,12770,12770,12770,12770,0
|
|
20250218,202700,312346321950,12770,12770,12770,12770,0
|
|
20250218,202600,312346321950,12770,12770,12770,12770,0
|
|
20250218,202500,312346321950,12770,12770,12770,12770,0
|
|
20250218,202400,312346321950,12770,12770,12770,12770,0
|
|
20250218,202300,312346321950,12770,12770,12770,12770,0
|
|
20250218,202200,312346321950,12770,12770,12770,12770,0
|
|
20250218,202100,312346321950,12770,12770,12770,12770,0
|
|
20250218,202000,312346321950,12770,12770,12770,12770,0
|
|
20250218,201900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,201800,312346321950,12770,12770,12770,12770,0
|
|
20250218,201700,312346321950,12770,12770,12770,12770,0
|
|
20250218,201600,312346321950,12770,12770,12770,12770,0
|
|
20250218,201500,312346321950,12770,12770,12770,12770,0
|
|
20250218,201400,312346321950,12770,12770,12770,12770,0
|
|
20250218,201300,312346321950,12770,12770,12770,12770,0
|
|
20250218,201200,312346321950,12770,12770,12770,12770,0
|
|
20250218,201100,312346321950,12770,12770,12770,12770,0
|
|
20250218,201000,312346321950,12770,12770,12770,12770,0
|
|
20250218,200900,312346321950,12770,12770,12770,12770,0
|
|
20250218,200800,312346321950,12770,12770,12770,12770,0
|
|
20250218,200700,312346321950,12770,12770,12770,12770,0
|
|
20250218,200600,312346321950,12770,12770,12770,12770,0
|
|
20250218,200500,312346321950,12770,12770,12770,12770,0
|
|
20250218,200400,312346321950,12770,12770,12770,12770,0
|
|
20250218,200300,312346321950,12770,12770,12770,12770,0
|
|
20250218,200200,312346321950,12770,12770,12770,12770,0
|
|
20250218,200100,312346321950,12770,12770,12770,12770,0
|
|
20250218,200000,312346321950,12770,12770,12770,12770,0
|
|
20250218,195900,312346321950,12770,12770,12770,12770,0
|
|
20250218,195800,312346321950,12770,12770,12770,12770,0
|
|
20250218,195700,312346321950,12770,12770,12770,12770,0
|
|
20250218,195600,312346321950,12770,12770,12770,12770,0
|
|
20250218,195500,312346321950,12770,12770,12770,12770,0
|
|
20250218,195400,312346321950,12770,12770,12770,12770,0
|
|
20250218,195300,312346321950,12770,12770,12770,12770,0
|
|
20250218,195200,312346321950,12770,12770,12770,12770,0
|
|
20250218,195100,312346321950,12770,12770,12770,12770,0
|
|
20250218,195000,312346321950,12770,12770,12770,12770,0
|
|
20250218,194900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,194800,312346321950,12770,12770,12770,12770,0
|
|
20250218,194700,312346321950,12770,12770,12770,12770,0
|
|
20250218,194600,312346321950,12770,12770,12770,12770,0
|
|
20250218,194500,312346321950,12770,12770,12770,12770,0
|
|
20250218,194400,312346321950,12770,12770,12770,12770,0
|
|
20250218,194300,312346321950,12770,12770,12770,12770,0
|
|
20250218,194200,312346321950,12770,12770,12770,12770,0
|
|
20250218,194100,312346321950,12770,12770,12770,12770,0
|
|
20250218,194000,312346321950,12770,12770,12770,12770,0
|
|
20250218,193900,312346321950,12770,12770,12770,12770,0
|
|
20250218,193800,312346321950,12770,12770,12770,12770,0
|
|
20250218,193700,312346321950,12770,12770,12770,12770,0
|
|
20250218,193600,312346321950,12770,12770,12770,12770,0
|
|
20250218,193500,312346321950,12770,12770,12770,12770,0
|
|
20250218,193400,312346321950,12770,12770,12770,12770,0
|
|
20250218,193300,312346321950,12770,12770,12770,12770,0
|
|
20250218,193200,312346321950,12770,12770,12770,12770,0
|
|
20250218,193100,312346321950,12770,12770,12770,12770,0
|
|
20250218,193000,312346321950,12770,12770,12770,12770,0
|
|
20250218,192900,312346321950,12770,12770,12770,12770,0
|
|
20250218,192800,312346321950,12770,12770,12770,12770,0
|
|
20250218,192700,312346321950,12770,12770,12770,12770,0
|
|
20250218,192600,312346321950,12770,12770,12770,12770,0
|
|
20250218,192500,312346321950,12770,12770,12770,12770,0
|
|
20250218,192400,312346321950,12770,12770,12770,12770,0
|
|
20250218,192300,312346321950,12770,12770,12770,12770,0
|
|
20250218,192200,312346321950,12770,12770,12770,12770,0
|
|
20250218,192100,312346321950,12770,12770,12770,12770,0
|
|
20250218,192000,312346321950,12770,12770,12770,12770,0
|
|
20250218,191900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,191800,312346321950,12770,12770,12770,12770,0
|
|
20250218,191700,312346321950,12770,12770,12770,12770,0
|
|
20250218,191600,312346321950,12770,12770,12770,12770,0
|
|
20250218,191500,312346321950,12770,12770,12770,12770,0
|
|
20250218,191400,312346321950,12770,12770,12770,12770,0
|
|
20250218,191300,312346321950,12770,12770,12770,12770,0
|
|
20250218,191200,312346321950,12770,12770,12770,12770,0
|
|
20250218,191100,312346321950,12770,12770,12770,12770,0
|
|
20250218,191000,312346321950,12770,12770,12770,12770,0
|
|
20250218,190900,312346321950,12770,12770,12770,12770,0
|
|
20250218,190800,312346321950,12770,12770,12770,12770,0
|
|
20250218,190700,312346321950,12770,12770,12770,12770,0
|
|
20250218,190600,312346321950,12770,12770,12770,12770,0
|
|
20250218,190500,312346321950,12770,12770,12770,12770,0
|
|
20250218,190400,312346321950,12770,12770,12770,12770,0
|
|
20250218,190300,312346321950,12770,12770,12770,12770,0
|
|
20250218,190200,312346321950,12770,12770,12770,12770,0
|
|
20250218,190100,312346321950,12770,12770,12770,12770,0
|
|
20250218,190000,312346321950,12770,12770,12770,12770,0
|
|
20250218,185900,312346321950,12770,12770,12770,12770,0
|
|
20250218,185800,312346321950,12770,12770,12770,12770,0
|
|
20250218,185700,312346321950,12770,12770,12770,12770,0
|
|
20250218,185600,312346321950,12770,12770,12770,12770,0
|
|
20250218,185500,312346321950,12770,12770,12770,12770,0
|
|
20250218,185400,312346321950,12770,12770,12770,12770,0
|
|
20250218,185300,312346321950,12770,12770,12770,12770,0
|
|
20250218,185200,312346321950,12770,12770,12770,12770,0
|
|
20250218,185100,312346321950,12770,12770,12770,12770,0
|
|
20250218,185000,312346321950,12770,12770,12770,12770,0
|
|
20250218,184900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,184800,312346321950,12770,12770,12770,12770,0
|
|
20250218,184700,312346321950,12770,12770,12770,12770,0
|
|
20250218,184600,312346321950,12770,12770,12770,12770,0
|
|
20250218,184500,312346321950,12770,12770,12770,12770,0
|
|
20250218,184400,312346321950,12770,12770,12770,12770,0
|
|
20250218,184300,312346321950,12770,12770,12770,12770,0
|
|
20250218,184200,312346321950,12770,12770,12770,12770,0
|
|
20250218,184100,312346321950,12770,12770,12770,12770,0
|
|
20250218,184000,312346321950,12770,12770,12770,12770,0
|
|
20250218,183900,312346321950,12770,12770,12770,12770,0
|
|
20250218,183800,312346321950,12770,12770,12770,12770,0
|
|
20250218,183700,312346321950,12770,12770,12770,12770,0
|
|
20250218,183600,312346321950,12770,12770,12770,12770,0
|
|
20250218,183500,312346321950,12770,12770,12770,12770,0
|
|
20250218,183400,312346321950,12770,12770,12770,12770,0
|
|
20250218,183300,312346321950,12770,12770,12770,12770,0
|
|
20250218,183200,312346321950,12770,12770,12770,12770,0
|
|
20250218,183100,312346321950,12770,12770,12770,12770,0
|
|
20250218,183000,312346321950,12770,12770,12770,12770,0
|
|
20250218,182900,312346321950,12770,12770,12770,12770,0
|
|
20250218,182800,312346321950,12770,12770,12770,12770,0
|
|
20250218,182700,312346321950,12770,12770,12770,12770,0
|
|
20250218,182600,312346321950,12770,12770,12770,12770,0
|
|
20250218,182500,312346321950,12770,12770,12770,12770,0
|
|
20250218,182400,312346321950,12770,12770,12770,12770,0
|
|
20250218,182300,312346321950,12770,12770,12770,12770,0
|
|
20250218,182200,312346321950,12770,12770,12770,12770,0
|
|
20250218,182100,312346321950,12770,12770,12770,12770,0
|
|
20250218,182000,312346321950,12770,12770,12770,12770,0
|
|
20250218,181900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,181800,312346321950,12770,12770,12770,12770,0
|
|
20250218,181700,312346321950,12770,12770,12770,12770,0
|
|
20250218,181600,312346321950,12770,12770,12770,12770,0
|
|
20250218,181500,312346321950,12770,12770,12770,12770,0
|
|
20250218,181400,312346321950,12770,12770,12770,12770,0
|
|
20250218,181300,312346321950,12770,12770,12770,12770,0
|
|
20250218,181200,312346321950,12770,12770,12770,12770,0
|
|
20250218,181100,312346321950,12770,12770,12770,12770,0
|
|
20250218,181000,312346321950,12770,12770,12770,12770,0
|
|
20250218,180900,312346321950,12770,12770,12770,12770,0
|
|
20250218,180800,312346321950,12770,12770,12770,12770,0
|
|
20250218,180700,312346321950,12770,12770,12770,12770,0
|
|
20250218,180600,312346321950,12770,12770,12770,12770,0
|
|
20250218,180500,312346321950,12770,12770,12770,12770,0
|
|
20250218,180400,312346321950,12770,12770,12770,12770,0
|
|
20250218,180300,312346321950,12770,12770,12770,12770,0
|
|
20250218,180200,312346321950,12770,12770,12770,12770,0
|
|
20250218,180100,312346321950,12770,12770,12770,12770,0
|
|
20250218,180000,312346321950,12770,12770,12770,12770,0
|
|
20250218,175900,312346321950,12770,12770,12770,12770,0
|
|
20250218,175800,312346321950,12770,12770,12770,12770,0
|
|
20250218,175700,312346321950,12770,12770,12770,12770,0
|
|
20250218,175600,312346321950,12770,12770,12770,12770,0
|
|
20250218,175500,312346321950,12770,12770,12770,12770,0
|
|
20250218,175400,312346321950,12770,12770,12770,12770,0
|
|
20250218,175300,312346321950,12770,12770,12770,12770,0
|
|
20250218,175200,312346321950,12770,12770,12770,12770,0
|
|
20250218,175100,312346321950,12770,12770,12770,12770,0
|
|
20250218,175000,312346321950,12770,12770,12770,12770,0
|
|
20250218,174900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,174800,312346321950,12770,12770,12770,12770,0
|
|
20250218,174700,312346321950,12770,12770,12770,12770,0
|
|
20250218,174600,312346321950,12770,12770,12770,12770,0
|
|
20250218,174500,312346321950,12770,12770,12770,12770,0
|
|
20250218,174400,312346321950,12770,12770,12770,12770,0
|
|
20250218,174300,312346321950,12770,12770,12770,12770,0
|
|
20250218,174200,312346321950,12770,12770,12770,12770,0
|
|
20250218,174100,312346321950,12770,12770,12770,12770,0
|
|
20250218,174000,312346321950,12770,12770,12770,12770,0
|
|
20250218,173900,312346321950,12770,12770,12770,12770,0
|
|
20250218,173800,312346321950,12770,12770,12770,12770,0
|
|
20250218,173700,312346321950,12770,12770,12770,12770,0
|
|
20250218,173600,312346321950,12770,12770,12770,12770,0
|
|
20250218,173500,312346321950,12770,12770,12770,12770,0
|
|
20250218,173400,312346321950,12770,12770,12770,12770,0
|
|
20250218,173300,312346321950,12770,12770,12770,12770,0
|
|
20250218,173200,312346321950,12770,12770,12770,12770,0
|
|
20250218,173100,312346321950,12770,12770,12770,12770,0
|
|
20250218,173000,312346321950,12770,12770,12770,12770,0
|
|
20250218,172900,312346321950,12770,12770,12770,12770,0
|
|
20250218,172800,312346321950,12770,12770,12770,12770,0
|
|
20250218,172700,312346321950,12770,12770,12770,12770,0
|
|
20250218,172600,312346321950,12770,12770,12770,12770,0
|
|
20250218,172500,312346321950,12770,12770,12770,12770,0
|
|
20250218,172400,312346321950,12770,12770,12770,12770,0
|
|
20250218,172300,312346321950,12770,12770,12770,12770,0
|
|
20250218,172200,312346321950,12770,12770,12770,12770,0
|
|
20250218,172100,312346321950,12770,12770,12770,12770,0
|
|
20250218,172000,312346321950,12770,12770,12770,12770,0
|
|
20250218,171900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,171800,312346321950,12770,12770,12770,12770,0
|
|
20250218,171700,312346321950,12770,12770,12770,12770,0
|
|
20250218,171600,312346321950,12770,12770,12770,12770,0
|
|
20250218,171500,312346321950,12770,12770,12770,12770,0
|
|
20250218,171400,312346321950,12770,12770,12770,12770,0
|
|
20250218,171300,312346321950,12770,12770,12770,12770,0
|
|
20250218,171200,312346321950,12770,12770,12770,12770,0
|
|
20250218,171100,312346321950,12770,12770,12770,12770,0
|
|
20250218,171000,312346321950,12770,12770,12770,12770,0
|
|
20250218,170900,312346321950,12770,12770,12770,12770,0
|
|
20250218,170800,312346321950,12770,12770,12770,12770,0
|
|
20250218,170700,312346321950,12770,12770,12770,12770,0
|
|
20250218,170600,312346321950,12770,12770,12770,12770,0
|
|
20250218,170500,312346321950,12770,12770,12770,12770,0
|
|
20250218,170400,312346321950,12770,12770,12770,12770,0
|
|
20250218,170300,312346321950,12770,12770,12770,12770,0
|
|
20250218,170200,312346321950,12770,12770,12770,12770,0
|
|
20250218,170100,312346321950,12770,12770,12770,12770,0
|
|
20250218,170000,312346321950,12770,12770,12770,12770,0
|
|
20250218,165900,312346321950,12770,12770,12770,12770,0
|
|
20250218,165800,312346321950,12770,12770,12770,12770,0
|
|
20250218,165700,312346321950,12770,12770,12770,12770,0
|
|
20250218,165600,312346321950,12770,12770,12770,12770,0
|
|
20250218,165500,312346321950,12770,12770,12770,12770,0
|
|
20250218,165400,312346321950,12770,12770,12770,12770,0
|
|
20250218,165300,312346321950,12770,12770,12770,12770,0
|
|
20250218,165200,312346321950,12770,12770,12770,12770,0
|
|
20250218,165100,312346321950,12770,12770,12770,12770,0
|
|
20250218,165000,312346321950,12770,12770,12770,12770,0
|
|
20250218,164900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,164800,312346321950,12770,12770,12770,12770,0
|
|
20250218,164700,312346321950,12770,12770,12770,12770,0
|
|
20250218,164600,312346321950,12770,12770,12770,12770,0
|
|
20250218,164500,312346321950,12770,12770,12770,12770,0
|
|
20250218,164400,312346321950,12770,12770,12770,12770,0
|
|
20250218,164300,312346321950,12770,12770,12770,12770,0
|
|
20250218,164200,312346321950,12770,12770,12770,12770,0
|
|
20250218,164100,312346321950,12770,12770,12770,12770,0
|
|
20250218,164000,312346321950,12770,12770,12770,12770,0
|
|
20250218,163900,312346321950,12770,12770,12770,12770,0
|
|
20250218,163800,312346321950,12770,12770,12770,12770,0
|
|
20250218,163700,312346321950,12770,12770,12770,12770,0
|
|
20250218,163600,312346321950,12770,12770,12770,12770,0
|
|
20250218,163500,312346321950,12770,12770,12770,12770,0
|
|
20250218,163400,312346321950,12770,12770,12770,12770,0
|
|
20250218,163300,312346321950,12770,12770,12770,12770,0
|
|
20250218,163200,312346321950,12770,12770,12770,12770,0
|
|
20250218,163100,312346321950,12770,12770,12770,12770,0
|
|
20250218,163000,312346321950,12770,12770,12770,12770,0
|
|
20250218,162900,312346321950,12770,12770,12770,12770,0
|
|
20250218,162800,312346321950,12770,12770,12770,12770,0
|
|
20250218,162700,312346321950,12770,12770,12770,12770,0
|
|
20250218,162600,312346321950,12770,12770,12770,12770,0
|
|
20250218,162500,312346321950,12770,12770,12770,12770,0
|
|
20250218,162400,312346321950,12770,12770,12770,12770,0
|
|
20250218,162300,312346321950,12770,12770,12770,12770,0
|
|
20250218,162200,312346321950,12770,12770,12770,12770,0
|
|
20250218,162100,312346321950,12770,12770,12770,12770,0
|
|
20250218,162000,312346321950,12770,12770,12770,12770,0
|
|
20250218,161900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,161800,312346321950,12770,12770,12770,12770,0
|
|
20250218,161700,312346321950,12770,12770,12770,12770,0
|
|
20250218,161600,312346321950,12770,12770,12770,12770,0
|
|
20250218,161500,312346321950,12770,12770,12770,12770,0
|
|
20250218,161400,312346321950,12770,12770,12770,12770,0
|
|
20250218,161300,312346321950,12770,12770,12770,12770,0
|
|
20250218,161200,312346321950,12770,12770,12770,12770,0
|
|
20250218,161100,312346321950,12770,12770,12770,12770,0
|
|
20250218,161000,312346321950,12770,12770,12770,12770,0
|
|
20250218,160900,312346321950,12770,12770,12770,12770,0
|
|
20250218,160800,312346321950,12770,12770,12770,12770,0
|
|
20250218,160700,312346321950,12770,12770,12770,12770,0
|
|
20250218,160600,312346321950,12770,12770,12770,12770,0
|
|
20250218,160500,312346321950,12770,12770,12770,12770,0
|
|
20250218,160400,312346321950,12770,12770,12770,12770,0
|
|
20250218,160300,312346321950,12770,12770,12770,12770,0
|
|
20250218,160200,312346321950,12770,12770,12770,12770,0
|
|
20250218,160100,312346321950,12770,12770,12770,12770,0
|
|
20250218,160000,312346321950,12770,12770,12770,12770,0
|
|
20250218,155900,312346321950,12770,12770,12770,12770,0
|
|
20250218,155800,312346321950,12770,12770,12770,12770,0
|
|
20250218,155700,312346321950,12770,12770,12770,12770,0
|
|
20250218,155600,312346321950,12770,12770,12770,12770,0
|
|
20250218,155500,312346321950,12770,12770,12770,12770,0
|
|
20250218,155400,312346321950,12770,12770,12770,12770,0
|
|
20250218,155300,312346321950,12770,12770,12770,12770,0
|
|
20250218,155200,312346321950,12770,12770,12770,12770,0
|
|
20250218,155100,312346321950,12770,12770,12770,12770,0
|
|
20250218,155000,312346321950,12770,12770,12770,12770,0
|
|
20250218,154900,312346321950,12770,12770,12770,12770,196728
|
|
20250218,154800,312346321950,12770,12770,12770,12770,0
|
|
20250218,154700,312346321950,12770,12770,12770,12770,0
|
|
20250218,154600,312346321950,12770,12770,12770,12770,0
|
|
20250218,154500,312346321950,12770,12770,12770,12770,0
|
|
20250218,154400,312346321950,12770,12770,12770,12770,0
|
|
20250218,154300,312346321950,12770,12770,12770,12770,0
|
|
20250218,154200,312346321950,12770,12770,12770,12770,0
|
|
20250218,154100,312346321950,12770,12770,12770,12770,0
|
|
20250218,154000,312346321950,12770,12770,12770,12770,0
|
|
20250218,153900,312346321950,12770,12770,12770,12770,0
|
|
20250218,153800,312346321950,12770,12770,12770,12770,0
|
|
20250218,153700,312346321950,12770,12770,12770,12770,0
|
|
20250218,153600,312346321950,12770,12770,12770,12770,0
|
|
20250218,153500,312346321950,12770,12770,12770,12770,0
|
|
20250218,153400,312346321950,12770,12770,12770,12770,0
|
|
20250218,153300,312346321950,12770,12770,12770,12770,0
|
|
20250218,153200,312346321950,12770,12770,12770,12770,0
|
|
20250218,153100,312346321950,12770,12770,12770,12770,0
|
|
20250218,153000,312346321950,12770,12770,12770,12770,196728
|
|
20250218,152900,309834105390,12750,12750,12750,12750,0
|
|
20250218,152800,309834105390,12750,12750,12750,12750,0
|
|
20250218,152700,309834105390,12750,12750,12750,12750,0
|
|
20250218,152600,309834105390,12750,12750,12750,12750,0
|
|
20250218,152500,309834105390,12750,12750,12750,12750,0
|
|
20250218,152400,309834105390,12750,12750,12750,12750,0
|
|
20250218,152300,309834105390,12750,12750,12750,12750,0
|
|
20250218,152200,309834105390,12750,12750,12750,12750,0
|
|
20250218,152100,309834105390,12750,12750,12750,12750,0
|
|
20250218,152000,309834105390,12750,12750,12750,12750,0
|
|
20250218,151900,309834105390,12750,12750,12770,12730,146717
|
|
20250218,151800,307963159930,12750,12660,12750,12650,143019
|
|
20250218,151700,306144730740,12660,12610,12660,12600,60725
|
|
20250218,151600,305378190860,12610,12610,12630,12600,35753
|
|
20250218,151500,304927319710,12600,12660,12670,12590,51983
|
|
20250218,151400,304270668520,12660,12670,12700,12650,44349
|
|
20250218,151300,303708394190,12680,12640,12680,12570,57733
|
|
20250218,151200,302978553390,12620,12590,12680,12570,45099
|
|
20250218,151100,302408449710,12590,12600,12610,12550,42584
|
|
20250218,151000,301872808060,12600,12610,12640,12590,18421
|
|
20250218,150900,301640437970,12610,12560,12630,12550,25998
|
|
20250218,150800,301313307790,12560,12610,12630,12550,32141
|
|
20250218,150700,300908540180,12620,12610,12650,12600,24969
|
|
20250218,150600,300593266610,12610,12670,12740,12600,116139
|
|
20250218,150500,299119564130,12680,12580,12680,12570,74392
|
|
20250218,150400,298181206370,12580,12550,12580,12540,26808
|
|
20250218,150300,297844401450,12550,12520,12560,12500,73088
|
|
20250218,150200,296929221980,12520,12530,12550,12520,30295
|
|
20250218,150100,296549587980,12530,12540,12560,12520,54214
|
|
20250218,150000,295870007910,12540,12600,12600,12540,37925
|
|
20250218,145900,295393628320,12600,12590,12600,12560,30702
|
|
20250218,145800,295007418100,12590,12530,12590,12530,32926
|
|
20250218,145700,294594155990,12530,12600,12610,12530,62854
|
|
20250218,145600,293804358500,12600,12680,12690,12600,54792
|
|
20250218,145500,293112540180,12680,12730,12740,12660,44439
|
|
20250218,145400,292548424890,12730,12710,12730,12670,30444
|
|
20250218,145300,292161567680,12670,12670,12720,12610,73991
|
|
20250218,145200,291224825090,12670,12680,12690,12660,28358
|
|
20250218,145100,290865424610,12680,12670,12690,12660,48639
|
|
20250218,145000,290248878690,12670,12650,12690,12640,63379
|
|
20250218,144900,289445951090,12650,12580,12650,12570,76373
|
|
20250218,144800,288482405610,12580,12580,12600,12560,26266
|
|
20250218,144700,288151928790,12580,12590,12600,12550,31026
|
|
20250218,144600,287761940570,12590,12520,12620,12520,53963
|
|
20250218,144500,287084130160,12520,12510,12550,12510,48843
|
|
20250218,144400,286472234010,12520,12550,12590,12510,52954
|
|
20250218,144300,285807928570,12540,12630,12640,12510,115292
|
|
20250218,144200,284360024990,12630,12620,12660,12610,43005
|
|
20250218,144100,283816240070,12620,12570,12620,12560,62681
|
|
20250218,144000,283027194930,12590,12700,12700,12530,176196
|
|
20250218,143900,280807628920,12710,12700,12720,12690,21232
|
|
20250218,143800,280537996930,12690,12710,12740,12680,46379
|
|
20250218,143700,279948349930,12720,12690,12740,12680,37618
|
|
20250218,143600,279470063400,12690,12650,12700,12650,45437
|
|
20250218,143500,278894488540,12650,12760,12760,12650,69731
|
|
20250218,143400,278009997530,12750,12690,12770,12690,51871
|
|
20250218,143300,277349484560,12700,12680,12720,12670,38691
|
|
20250218,143200,276858210810,12680,12720,12740,12650,100245
|
|
20250218,143100,275586963750,12740,12730,12740,12700,58440
|
|
20250218,143000,274844022060,12730,12740,12770,12710,66018
|
|
20250218,142900,274003827070,12750,12770,12770,12730,55697
|
|
20250218,142800,273293639640,12770,12820,12840,12760,38308
|
|
20250218,142700,272803842310,12820,12880,12880,12750,59320
|
|
20250218,142600,272043063370,12870,12750,12890,12730,63534
|
|
20250218,142500,271230140200,12750,12820,12850,12710,98199
|
|
20250218,142400,269975728960,12800,12780,12920,12760,198721
|
|
20250218,142300,267418724170,12780,12750,12800,12720,86210
|
|
20250218,142200,266318089140,12750,12730,12770,12690,73376
|
|
20250218,142100,265385005270,12730,12820,12830,12710,91295
|
|
20250218,142000,264219293670,12830,12750,12840,12750,92675
|
|
20250218,141900,263034241930,12750,12840,12860,12690,165180
|
|
20250218,141800,260926841340,12840,12670,12940,12670,300585
|
|
20250218,141700,257059806140,12670,12740,12760,12650,137241
|
|
20250218,141600,255315985500,12740,12650,12760,12640,161103
|
|
20250218,141500,253266473110,12650,12660,12720,12600,228802
|
|
20250218,141400,250369462700,12660,12790,12800,12610,239202
|
|
20250218,141300,247323673700,12800,12900,12940,12750,219893
|
|
20250218,141200,244501373530,12900,12920,12930,12840,130800
|
|
20250218,141100,242816882560,12930,12950,12960,12830,206268
|
|
20250218,141000,240155777350,12960,12980,13030,12940,138971
|
|
20250218,140900,238352811750,12980,12940,13050,12930,193382
|
|
20250218,140800,235838105950,12950,13060,13140,12820,391808
|
|
20250218,140700,230752574800,13050,13080,13140,13000,277876
|
|
20250218,140600,227122726990,13080,13190,13250,13050,416722
|
|
20250218,140500,221646643600,13200,12980,13200,12720,851409
|
|
20250218,140400,210599627340,12980,12880,13000,12860,437020
|
|
20250218,140300,204934808600,12870,12910,12930,12870,261545
|
|
20250218,140200,201561874260,12920,12660,12920,12650,585575
|
|
20250218,140100,194066384150,12660,12600,12660,12590,129911
|
|
20250218,140000,192424261020,12600,12580,12640,12550,208192
|
|
20250218,135900,189802791900,12590,12600,12610,12550,95977
|
|
20250218,135800,188595486070,12610,12590,12610,12540,162118
|
|
20250218,135700,186556646580,12580,12670,12720,12540,395909
|
|
20250218,135600,181554786660,12670,12610,12690,12530,362831
|
|
20250218,135500,176977676730,12600,12310,12640,12310,722665
|
|
20250218,135400,167938636560,12310,12200,12310,12190,112219
|
|
20250218,135300,166561664130,12200,12160,12260,12130,124013
|
|
20250218,135200,165049566460,12160,12330,12330,12160,143493
|
|
20250218,135100,163291391040,12330,12290,12350,12270,113986
|
|
20250218,135000,161889528450,12290,12290,12380,12240,201966
|
|
20250218,134900,159400551130,12290,12290,12370,12260,231749
|
|
20250218,134800,156544772890,12290,12310,12340,12270,146257
|
|
20250218,134700,154745168340,12310,12310,12370,12250,280935
|
|
20250218,134600,151285295910,12310,12190,12410,12180,476503
|
|
20250218,134500,145422674750,12230,12390,12420,12190,495611
|
|
20250218,134400,139293883560,12330,12330,12330,12330,0
|
|
20250218,134300,139293883560,12330,11960,12330,11960,753421
|
|
20250218,134200,130148859130,11960,11940,11960,11860,135015
|
|
20250218,134100,128541110530,11950,11870,11960,11840,244293
|
|
20250218,134000,125628866500,11870,11800,11910,11790,253966
|
|
20250218,133900,122615099610,11810,11810,11810,11660,150479
|
|
20250218,133800,120846742780,11810,11610,11890,11610,470825
|
|
20250218,133700,115297558500,11610,11610,11610,11590,17475
|
|
20250218,133600,115094852720,11600,11600,11620,11600,14357
|
|
20250218,133500,114928225370,11590,11590,11600,11580,3790
|
|
20250218,133400,114884297120,11580,11580,11590,11570,3351
|
|
20250218,133300,114845506540,11570,11580,11590,11570,4463
|
|
20250218,133200,114793829960,11570,11580,11590,11570,4352
|
|
20250218,133100,114743444900,11580,11570,11580,11570,4241
|
|
20250218,133000,114694350740,11570,11560,11570,11550,6442
|
|
20250218,132900,114619898830,11560,11550,11560,11540,4067
|
|
20250218,132800,114572928830,11540,11530,11540,11520,6940
|
|
20250218,132700,114492916350,11520,11550,11550,11520,13914
|
|
20250218,132600,114332448540,11540,11550,11550,11540,6175
|
|
20250218,132500,114261171380,11550,11560,11570,11540,18508
|
|
20250218,132400,114047420520,11560,11560,11570,11550,14567
|
|
20250218,132300,113879072980,11560,11590,11600,11560,21305
|
|
20250218,132200,113632567340,11590,11610,11610,11570,17772
|
|
20250218,132100,113426640800,11610,11600,11620,11590,10420
|
|
20250218,132000,113305674950,11600,11620,11620,11570,16815
|
|
20250218,131900,113110726880,11630,11610,11650,11600,37721
|
|
20250218,131800,112672029750,11610,11590,11620,11590,14092
|
|
20250218,131700,112508457620,11590,11610,11620,11580,24821
|
|
20250218,131600,112220413340,11610,11580,11610,11570,9318
|
|
20250218,131500,112112424360,11580,11590,11630,11570,24906
|
|
20250218,131400,111823532340,11590,11540,11650,11530,63117
|
|
20250218,131300,111091600650,11540,11550,11550,11530,3724
|
|
20250218,131200,111048622300,11540,11550,11550,11540,11726
|
|
20250218,131100,110913276840,11550,11530,11560,11500,15928
|
|
20250218,131000,110729602100,11530,11540,11550,11510,5492
|
|
20250218,130900,110666286700,11550,11540,11550,11530,3431
|
|
20250218,130800,110626689670,11540,11550,11550,11530,3099
|
|
20250218,130700,110590914270,11550,11550,11560,11540,6833
|
|
20250218,130600,110511988600,11550,11550,11570,11540,6897
|
|
20250218,130500,110432329290,11550,11580,11580,11550,13631
|
|
20250218,130400,110274694520,11580,11580,11590,11560,13952
|
|
20250218,130300,110113125320,11590,11560,11590,11530,24108
|
|
20250218,130200,109834233750,11560,11530,11560,11520,19676
|
|
20250218,130100,109607150600,11530,11510,11530,11500,6140
|
|
20250218,130000,109536453250,11510,11530,11530,11500,11659
|
|
20250218,125900,109402213130,11530,11500,11530,11490,9011
|
|
20250218,125800,109298529000,11500,11500,11510,11490,3047
|
|
20250218,125700,109263486970,11510,11490,11510,11490,7700
|
|
20250218,125600,109174944650,11490,11500,11510,11490,3052
|
|
20250218,125500,109139854710,11510,11500,11510,11490,3523
|
|
20250218,125400,109099343570,11500,11500,11510,11490,3201
|
|
20250218,125300,109062532180,11480,11500,11510,11480,7145
|
|
20250218,125200,108980477060,11510,11500,11510,11480,8528
|
|
20250218,125100,108882454360,11500,11500,11500,11490,3904
|
|
20250218,125000,108837574110,11500,11500,11510,11490,3043
|
|
20250218,124900,108802581500,11500,11510,11520,11500,4803
|
|
20250218,124800,108747288260,11520,11500,11520,11500,6664
|
|
20250218,124700,108670575620,11500,11510,11510,11500,4396
|
|
20250218,124600,108620005780,11500,11510,11520,11500,2702
|
|
20250218,124500,108588908800,11510,11520,11520,11510,2250
|
|
20250218,124400,108562992850,11520,11510,11520,11500,2753
|
|
20250218,124300,108531308240,11500,11490,11500,11480,3717
|
|
20250218,124200,108488577660,11490,11480,11490,11470,1754
|
|
20250218,124100,108468442490,11470,11480,11500,11470,4220
|
|
20250218,124000,108419992840,11480,11480,11490,11470,5299
|
|
20250218,123900,108359197170,11470,11500,11500,11470,10351
|
|
20250218,123800,108240326530,11500,11490,11520,11490,3444
|
|
20250218,123700,108200709140,11490,11510,11520,11490,4900
|
|
20250218,123600,108144345840,11510,11520,11520,11500,6086
|
|
20250218,123500,108074277520,11510,11520,11540,11500,4782
|
|
20250218,123400,108019240020,11510,11550,11550,11510,5885
|
|
20250218,123300,107951389130,11550,11540,11570,11540,4722
|
|
20250218,123200,107896845360,11560,11490,11570,11490,24508
|
|
20250218,123100,107614154170,11490,11500,11520,11480,5835
|
|
20250218,123000,107547027710,11500,11500,11510,11490,6792
|
|
20250218,122900,107468979710,11490,11500,11510,11490,2738
|
|
20250218,122800,107437493880,11500,11500,11510,11500,2698
|
|
20250218,122700,107406465360,11510,11490,11510,11490,4710
|
|
20250218,122600,107352303680,11490,11500,11500,11490,2276
|
|
20250218,122500,107326140960,11500,11510,11520,11500,6969
|
|
20250218,122400,107245962780,11510,11520,11520,11500,4299
|
|
20250218,122300,107196485760,11520,11500,11530,11500,2844
|
|
20250218,122200,107163727400,11520,11500,11540,11490,6510
|
|
20250218,122100,107088733910,11510,11540,11540,11500,8129
|
|
20250218,122000,106995067790,11540,11500,11540,11490,13809
|
|
20250218,121900,106835984670,11490,11510,11520,11480,6220
|
|
20250218,121800,106764457640,11520,11480,11520,11470,13533
|
|
20250218,121700,106608963360,11480,11460,11480,11460,4148
|
|
20250218,121600,106561386840,11460,11460,11470,11460,3861
|
|
20250218,121500,106517134780,11460,11470,11480,11460,6697
|
|
20250218,121400,106440369970,11470,11470,11480,11460,4555
|
|
20250218,121300,106388124140,11470,11470,11480,11460,4801
|
|
20250218,121200,106333053290,11470,11480,11480,11470,3036
|
|
20250218,121100,106298211230,11480,11480,11480,11470,5973
|
|
20250218,121000,106229657710,11480,11480,11490,11470,4120
|
|
20250218,120900,106182388640,11490,11440,11500,11440,1816
|
|
20250218,120800,106161556190,11440,11430,11500,11420,21042
|
|
20250218,120700,105921018610,11430,11460,11470,11430,40317
|
|
20250218,120600,105459587110,11460,11500,11500,11460,11840
|
|
20250218,120500,105323828980,11490,11500,11510,11480,5767
|
|
20250218,120400,105257497960,11500,11500,11520,11490,2934
|
|
20250218,120300,105223742560,11500,11480,11510,11480,3045
|
|
20250218,120200,105188735280,11480,11470,11500,11470,5212
|
|
20250218,120100,105128932790,11470,11480,11480,11460,11017
|
|
20250218,120000,105002573410,11480,11490,11490,11470,13852
|
|
20250218,115900,104843561640,11490,11490,11510,11490,4088
|
|
20250218,115800,104796588930,11490,11500,11520,11490,3864
|
|
20250218,115700,104752123270,11500,11490,11500,11480,3187
|
|
20250218,115600,104715516820,11480,11510,11510,11470,7713
|
|
20250218,115500,104626942970,11510,11530,11530,11490,7363
|
|
20250218,115400,104542239000,11540,11570,11580,11510,9289
|
|
20250218,115300,104434978640,11570,11580,11600,11570,17365
|
|
20250218,115200,104233798970,11570,11530,11580,11530,18848
|
|
20250218,115100,104016116460,11530,11530,11540,11520,7268
|
|
20250218,115000,103932305070,11530,11510,11540,11500,8051
|
|
20250218,114900,103839570660,11510,11500,11510,11490,2083
|
|
20250218,114800,103815608500,11500,11480,11500,11470,4276
|
|
20250218,114700,103766504000,11480,11480,11490,11470,1470
|
|
20250218,114600,103749629180,11480,11480,11490,11460,18543
|
|
20250218,114500,103536941380,11480,11500,11510,11480,7554
|
|
20250218,114400,103450156290,11500,11510,11520,11500,4676
|
|
20250218,114300,103396336780,11520,11490,11520,11480,4029
|
|
20250218,114200,103350023570,11490,11470,11490,11470,5721
|
|
20250218,114100,103284366780,11480,11490,11500,11470,11608
|
|
20250218,114000,103151097850,11490,11490,11490,11480,7005
|
|
20250218,113900,103070635500,11480,11490,11490,11480,11308
|
|
20250218,113800,102940793400,11480,11500,11510,11480,3687
|
|
20250218,113700,102898413060,11510,11500,11520,11480,6094
|
|
20250218,113600,102828400070,11510,11480,11520,11480,6136
|
|
20250218,113500,102757889390,11490,11520,11520,11470,29582
|
|
20250218,113400,102418017120,11520,11510,11540,11500,6015
|
|
20250218,113300,102348788090,11510,11520,11520,11500,17412
|
|
20250218,113200,102148370150,11520,11560,11570,11520,17587
|
|
20250218,113100,101945606540,11570,11590,11600,11560,9755
|
|
20250218,113000,101832638920,11600,11630,11630,11580,18087
|
|
20250218,112900,101622543750,11620,11600,11650,11590,38543
|
|
20250218,112800,101174212950,11600,11600,11620,11560,24888
|
|
20250218,112700,100885344070,11610,11570,11620,11570,32555
|
|
20250218,112600,100507586150,11580,11560,11580,11550,9901
|
|
20250218,112500,100393022600,11560,11540,11560,11520,16400
|
|
20250218,112400,100203691460,11540,11520,11550,11520,10097
|
|
20250218,112300,100087169310,11520,11520,11530,11510,3888
|
|
20250218,112200,100042382310,11510,11520,11530,11510,3357
|
|
20250218,112100,100003701030,11530,11540,11540,11510,7669
|
|
20250218,112000,99915320400,11530,11550,11560,11530,13631
|
|
20250218,111900,99757926060,11550,11530,11560,11530,14978
|
|
20250218,111800,99585015520,11540,11520,11540,11510,23639
|
|
20250218,111700,99312580030,11530,11510,11530,11490,7971
|
|
20250218,111600,99220793080,11510,11490,11540,11480,16381
|
|
20250218,111500,99032160520,11480,11490,11490,11480,7662
|
|
20250218,111400,98944192490,11480,11480,11490,11470,9923
|
|
20250218,111300,98830320600,11480,11490,11490,11470,11267
|
|
20250218,111200,98700953280,11490,11480,11500,11480,6995
|
|
20250218,111100,98620600930,11480,11470,11500,11460,9420
|
|
20250218,111000,98512524930,11460,11510,11510,11460,17277
|
|
20250218,110900,98314135090,11510,11480,11520,11480,6751
|
|
20250218,110800,98236519580,11470,11490,11500,11460,20415
|
|
20250218,110700,98002151700,11500,11510,11510,11490,17339
|
|
20250218,110600,97802729140,11500,11500,11520,11500,7198
|
|
20250218,110500,97719902710,11510,11520,11530,11500,19240
|
|
20250218,110400,97498428290,11530,11530,11540,11520,8010
|
|
20250218,110300,97406112300,11530,11520,11530,11520,7396
|
|
20250218,110200,97320885000,11520,11540,11540,11520,18353
|
|
20250218,110100,97109328460,11540,11540,11550,11530,5641
|
|
20250218,110000,97044240670,11550,11540,11550,11530,4461
|
|
20250218,105900,96992762120,11540,11540,11550,11530,4753
|
|
20250218,105800,96937908210,11540,11580,11580,11540,3383
|
|
20250218,105700,96898831320,11580,11530,11580,11530,5370
|
|
20250218,105600,96836764530,11540,11510,11540,11510,2090
|
|
20250218,105500,96812668360,11510,11520,11550,11500,26127
|
|
20250218,105400,96511925310,11520,11560,11580,11510,22393
|
|
20250218,105300,96253533820,11560,11570,11570,11560,12206
|
|
20250218,105200,96112356220,11560,11500,11570,11500,14720
|
|
20250218,105100,95942339730,11510,11530,11530,11500,14187
|
|
20250218,105000,95779080890,11510,11530,11550,11510,15993
|
|
20250218,104900,95594667330,11540,11550,11550,11520,4209
|
|
20250218,104800,95546125090,11540,11520,11540,11510,5983
|
|
20250218,104700,95477176950,11520,11510,11520,11500,10970
|
|
20250218,104600,95350927460,11510,11520,11530,11500,8058
|
|
20250218,104500,95258149300,11520,11550,11560,11510,15412
|
|
20250218,104400,95080368940,11550,11490,11550,11480,9617
|
|
20250218,104300,94969647420,11490,11500,11520,11450,54771
|
|
20250218,104200,94340564970,11500,11580,11600,11500,57651
|
|
20250218,104100,93675213990,11570,11610,11610,11560,21463
|
|
20250218,104000,93426605710,11610,11620,11630,11610,15156
|
|
20250218,103900,93250528060,11620,11630,11640,11610,9051
|
|
20250218,103800,93145342580,11630,11650,11660,11630,10744
|
|
20250218,103700,93020237720,11660,11660,11680,11650,9759
|
|
20250218,103600,92906411430,11650,11700,11710,11650,36330
|
|
20250218,103500,92481993430,11700,11610,11720,11580,86735
|
|
20250218,103400,91469396870,11580,11570,11610,11560,16422
|
|
20250218,103300,91279371650,11580,11580,11610,11570,18783
|
|
20250218,103200,91061799400,11600,11580,11600,11570,11542
|
|
20250218,103100,90928207700,11600,11580,11620,11560,7675
|
|
20250218,103000,90839296380,11580,11560,11580,11540,13790
|
|
20250218,102900,90679922130,11550,11580,11580,11540,35643
|
|
20250218,102800,90267850040,11570,11630,11630,11570,17436
|
|
20250218,102700,90065668920,11630,11610,11630,11600,10432
|
|
20250218,102600,89944518510,11610,11590,11630,11580,14402
|
|
20250218,102500,89777254820,11580,11600,11600,11580,6650
|
|
20250218,102400,89700168060,11590,11600,11620,11580,8714
|
|
20250218,102300,89599127840,11620,11630,11640,11600,15494
|
|
20250218,102200,89419105070,11630,11630,11640,11610,16759
|
|
20250218,102100,89224226290,11630,11590,11630,11590,15417
|
|
20250218,102000,89045178300,11580,11570,11590,11550,24751
|
|
20250218,101900,88758866810,11570,11570,11600,11560,5692
|
|
20250218,101800,88692973790,11570,11600,11600,11550,20025
|
|
20250218,101700,88461404840,11600,11600,11610,11580,11712
|
|
20250218,101600,88325608060,11600,11620,11620,11590,8544
|
|
20250218,101500,88226466320,11610,11620,11640,11610,8655
|
|
20250218,101400,88125855660,11640,11580,11660,11580,14633
|
|
20250218,101300,87955776050,11580,11600,11620,11550,29775
|
|
20250218,101200,87611233440,11600,11590,11640,11590,19135
|
|
20250218,101100,87389096590,11600,11650,11660,11570,26687
|
|
20250218,101000,87079281850,11650,11640,11690,11620,50947
|
|
20250218,100900,86485552330,11640,11630,11650,11620,12845
|
|
20250218,100800,86336030640,11630,11680,11680,11630,14570
|
|
20250218,100700,86166247990,11680,11580,11680,11550,36301
|
|
20250218,100600,85744738500,11580,11620,11630,11570,24582
|
|
20250218,100500,85459572410,11630,11590,11630,11570,17776
|
|
20250218,100400,85253337160,11570,11680,11700,11500,50845
|
|
20250218,100300,84662922480,11680,11670,11710,11620,37942
|
|
20250218,100200,84220047420,11650,11680,11760,11640,151410
|
|
20250218,100100,82445000280,11680,11600,11680,11550,63174
|
|
20250218,100000,81710344930,11600,11530,11610,11510,28850
|
|
20250218,095900,81376682290,11540,11530,11540,11500,14465
|
|
20250218,095800,81210057780,11530,11540,11550,11520,8789
|
|
20250218,095700,81108660850,11550,11550,11560,11520,20176
|
|
20250218,095600,80875707810,11550,11470,11570,11460,31161
|
|
20250218,095500,80516659760,11480,11490,11500,11450,22871
|
|
20250218,095400,80254192170,11490,11450,11510,11440,13668
|
|
20250218,095300,80097347580,11450,11430,11450,11380,15128
|
|
20250218,095200,79924605140,11390,11460,11480,11360,119976
|
|
20250218,095100,78556021330,11460,11520,11530,11460,40324
|
|
20250218,095000,78092768900,11520,11520,11540,11520,18661
|
|
20250218,094900,77877691930,11520,11580,11590,11520,17509
|
|
20250218,094800,77675469480,11580,11610,11620,11570,34261
|
|
20250218,094700,77278029500,11610,11500,11610,11490,23317
|
|
20250218,094600,77008654150,11490,11530,11540,11490,29711
|
|
20250218,094500,76667037980,11540,11550,11570,11520,12276
|
|
20250218,094400,76525334150,11550,11490,11560,11480,26742
|
|
20250218,094300,76217509150,11490,11570,11570,11490,66302
|
|
20250218,094200,75454211150,11570,11590,11620,11550,48912
|
|
20250218,094100,74887417790,11590,11550,11600,11530,24364
|
|
20250218,094000,74605767630,11530,11590,11590,11530,31181
|
|
20250218,093900,74245596140,11560,11610,11610,11550,37742
|
|
20250218,093800,73808760950,11580,11610,11630,11550,65717
|
|
20250218,093700,73048006030,11610,11630,11650,11600,33663
|
|
20250218,093600,72656966950,11620,11640,11680,11610,55520
|
|
20250218,093500,72010654140,11620,11630,11680,11620,70778
|
|
20250218,093400,71185968410,11620,11600,11670,11570,101122
|
|
20250218,093300,70010618140,11600,11510,11610,11510,60202
|
|
20250218,093200,69314818490,11510,11490,11520,11460,43527
|
|
20250218,093100,68814767670,11490,11470,11500,11430,60077
|
|
20250218,093000,68125865060,11470,11440,11490,11360,155289
|
|
20250218,092900,66352022350,11450,11600,11620,11430,165366
|
|
20250218,092800,64447407780,11610,11590,11680,11550,118961
|
|
20250218,092700,63066328290,11580,11670,11680,11560,106708
|
|
20250218,092600,61827229220,11670,11810,11820,11580,225092
|
|
20250218,092500,59194424150,11800,11810,11870,11800,67989
|
|
20250218,092400,58389846070,11800,11880,11890,11800,109460
|
|
20250218,092300,57094589740,11880,11830,11890,11790,85053
|
|
20250218,092200,56085981950,11800,11900,11930,11790,190500
|
|
20250218,092100,53827196980,11890,11900,11950,11800,288177
|
|
20250218,092000,50406374580,11890,11870,11930,11830,306910
|
|
20250218,091900,46758648940,11870,11790,11940,11770,458666
|
|
20250218,091800,41313113020,11790,11830,12100,11570,1062618
|
|
20250218,091700,28728200810,11840,11480,11850,11460,547203
|
|
20250218,091600,22360925470,11480,11330,11490,11310,183735
|
|
20250218,091500,20266360560,11330,11260,11340,11250,74205
|
|
20250218,091400,19427635440,11260,11280,11350,11260,96105
|
|
20250218,091300,18341755190,11300,11300,11380,11230,173469
|
|
20250218,091200,16379789590,11300,11150,11350,11130,166420
|
|
20250218,091100,14505199420,11150,11210,11230,11130,74687
|
|
20250218,091000,13670209200,11220,11140,11250,11110,105943
|
|
20250218,090900,12485434680,11150,10890,11210,10880,134104
|
|
20250218,090800,11001083880,10900,10860,10900,10850,54222
|
|
20250218,090700,10411788740,10860,10840,10930,10830,81492
|
|
20250218,090600,9525346010,10840,10960,10990,10830,135814
|
|
20250218,090500,8047392880,10960,11060,11060,10930,103799
|
|
20250218,090400,6907772150,11070,11040,11100,11000,56551
|
|
20250218,090300,6283464500,11020,11150,11150,11000,122788
|
|
20250218,090200,4927215000,11150,11050,11160,11020,76242
|
|
20250218,090100,4082274150,11040,11070,11150,11030,114446
|
|
20250218,090000,2816571460,11070,11210,11210,11030,242731
|