780 lines
42 KiB
CSV
780 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,215700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,215600,34608856860,15900,15900,15900,15900,0
|
|
20250218,215500,34608856860,15900,15900,15900,15900,0
|
|
20250218,215400,34608856860,15900,15900,15900,15900,0
|
|
20250218,215300,34608856860,15900,15900,15900,15900,0
|
|
20250218,215200,34608856860,15900,15900,15900,15900,0
|
|
20250218,215100,34608856860,15900,15900,15900,15900,0
|
|
20250218,215000,34608856860,15900,15900,15900,15900,0
|
|
20250218,214900,34608856860,15900,15900,15900,15900,0
|
|
20250218,214800,34608856860,15900,15900,15900,15900,0
|
|
20250218,214700,34608856860,15900,15900,15900,15900,0
|
|
20250218,214600,34608856860,15900,15900,15900,15900,0
|
|
20250218,214500,34608856860,15900,15900,15900,15900,0
|
|
20250218,214400,34608856860,15900,15900,15900,15900,0
|
|
20250218,214300,34608856860,15900,15900,15900,15900,0
|
|
20250218,214200,34608856860,15900,15900,15900,15900,0
|
|
20250218,214100,34608856860,15900,15900,15900,15900,0
|
|
20250218,214000,34608856860,15900,15900,15900,15900,0
|
|
20250218,213900,34608856860,15900,15900,15900,15900,0
|
|
20250218,213800,34608856860,15900,15900,15900,15900,0
|
|
20250218,213700,34608856860,15900,15900,15900,15900,0
|
|
20250218,213600,34608856860,15900,15900,15900,15900,0
|
|
20250218,213500,34608856860,15900,15900,15900,15900,0
|
|
20250218,213400,34608856860,15900,15900,15900,15900,0
|
|
20250218,213300,34608856860,15900,15900,15900,15900,0
|
|
20250218,213200,34608856860,15900,15900,15900,15900,0
|
|
20250218,213100,34608856860,15900,15900,15900,15900,0
|
|
20250218,213000,34608856860,15900,15900,15900,15900,0
|
|
20250218,212900,34608856860,15900,15900,15900,15900,0
|
|
20250218,212800,34608856860,15900,15900,15900,15900,0
|
|
20250218,212700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,212600,34608856860,15900,15900,15900,15900,0
|
|
20250218,212500,34608856860,15900,15900,15900,15900,0
|
|
20250218,212400,34608856860,15900,15900,15900,15900,0
|
|
20250218,212300,34608856860,15900,15900,15900,15900,0
|
|
20250218,212200,34608856860,15900,15900,15900,15900,0
|
|
20250218,212100,34608856860,15900,15900,15900,15900,0
|
|
20250218,212000,34608856860,15900,15900,15900,15900,0
|
|
20250218,211900,34608856860,15900,15900,15900,15900,0
|
|
20250218,211800,34608856860,15900,15900,15900,15900,0
|
|
20250218,211700,34608856860,15900,15900,15900,15900,0
|
|
20250218,211600,34608856860,15900,15900,15900,15900,0
|
|
20250218,211500,34608856860,15900,15900,15900,15900,0
|
|
20250218,211400,34608856860,15900,15900,15900,15900,0
|
|
20250218,211300,34608856860,15900,15900,15900,15900,0
|
|
20250218,211200,34608856860,15900,15900,15900,15900,0
|
|
20250218,211100,34608856860,15900,15900,15900,15900,0
|
|
20250218,211000,34608856860,15900,15900,15900,15900,0
|
|
20250218,210900,34608856860,15900,15900,15900,15900,0
|
|
20250218,210800,34608856860,15900,15900,15900,15900,0
|
|
20250218,210700,34608856860,15900,15900,15900,15900,0
|
|
20250218,210600,34608856860,15900,15900,15900,15900,0
|
|
20250218,210500,34608856860,15900,15900,15900,15900,0
|
|
20250218,210400,34608856860,15900,15900,15900,15900,0
|
|
20250218,210300,34608856860,15900,15900,15900,15900,0
|
|
20250218,210200,34608856860,15900,15900,15900,15900,0
|
|
20250218,210100,34608856860,15900,15900,15900,15900,0
|
|
20250218,210000,34608856860,15900,15900,15900,15900,0
|
|
20250218,205900,34608856860,15900,15900,15900,15900,0
|
|
20250218,205800,34608856860,15900,15900,15900,15900,0
|
|
20250218,205700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,205600,34608856860,15900,15900,15900,15900,0
|
|
20250218,205500,34608856860,15900,15900,15900,15900,0
|
|
20250218,205400,34608856860,15900,15900,15900,15900,0
|
|
20250218,205300,34608856860,15900,15900,15900,15900,0
|
|
20250218,205200,34608856860,15900,15900,15900,15900,0
|
|
20250218,205100,34608856860,15900,15900,15900,15900,0
|
|
20250218,205000,34608856860,15900,15900,15900,15900,0
|
|
20250218,204900,34608856860,15900,15900,15900,15900,0
|
|
20250218,204800,34608856860,15900,15900,15900,15900,0
|
|
20250218,204700,34608856860,15900,15900,15900,15900,0
|
|
20250218,204600,34608856860,15900,15900,15900,15900,0
|
|
20250218,204500,34608856860,15900,15900,15900,15900,0
|
|
20250218,204400,34608856860,15900,15900,15900,15900,0
|
|
20250218,204300,34608856860,15900,15900,15900,15900,0
|
|
20250218,204200,34608856860,15900,15900,15900,15900,0
|
|
20250218,204100,34608856860,15900,15900,15900,15900,0
|
|
20250218,204000,34608856860,15900,15900,15900,15900,0
|
|
20250218,203900,34608856860,15900,15900,15900,15900,0
|
|
20250218,203800,34608856860,15900,15900,15900,15900,0
|
|
20250218,203700,34608856860,15900,15900,15900,15900,0
|
|
20250218,203600,34608856860,15900,15900,15900,15900,0
|
|
20250218,203500,34608856860,15900,15900,15900,15900,0
|
|
20250218,203400,34608856860,15900,15900,15900,15900,0
|
|
20250218,203300,34608856860,15900,15900,15900,15900,0
|
|
20250218,203200,34608856860,15900,15900,15900,15900,0
|
|
20250218,203100,34608856860,15900,15900,15900,15900,0
|
|
20250218,203000,34608856860,15900,15900,15900,15900,0
|
|
20250218,202900,34608856860,15900,15900,15900,15900,0
|
|
20250218,202800,34608856860,15900,15900,15900,15900,0
|
|
20250218,202700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,202600,34608856860,15900,15900,15900,15900,0
|
|
20250218,202500,34608856860,15900,15900,15900,15900,0
|
|
20250218,202400,34608856860,15900,15900,15900,15900,0
|
|
20250218,202300,34608856860,15900,15900,15900,15900,0
|
|
20250218,202200,34608856860,15900,15900,15900,15900,0
|
|
20250218,202100,34608856860,15900,15900,15900,15900,0
|
|
20250218,202000,34608856860,15900,15900,15900,15900,0
|
|
20250218,201900,34608856860,15900,15900,15900,15900,0
|
|
20250218,201800,34608856860,15900,15900,15900,15900,0
|
|
20250218,201700,34608856860,15900,15900,15900,15900,0
|
|
20250218,201600,34608856860,15900,15900,15900,15900,0
|
|
20250218,201500,34608856860,15900,15900,15900,15900,0
|
|
20250218,201400,34608856860,15900,15900,15900,15900,0
|
|
20250218,201300,34608856860,15900,15900,15900,15900,0
|
|
20250218,201200,34608856860,15900,15900,15900,15900,0
|
|
20250218,201100,34608856860,15900,15900,15900,15900,0
|
|
20250218,201000,34608856860,15900,15900,15900,15900,0
|
|
20250218,200900,34608856860,15900,15900,15900,15900,0
|
|
20250218,200800,34608856860,15900,15900,15900,15900,0
|
|
20250218,200700,34608856860,15900,15900,15900,15900,0
|
|
20250218,200600,34608856860,15900,15900,15900,15900,0
|
|
20250218,200500,34608856860,15900,15900,15900,15900,0
|
|
20250218,200400,34608856860,15900,15900,15900,15900,0
|
|
20250218,200300,34608856860,15900,15900,15900,15900,0
|
|
20250218,200200,34608856860,15900,15900,15900,15900,0
|
|
20250218,200100,34608856860,15900,15900,15900,15900,0
|
|
20250218,200000,34608856860,15900,15900,15900,15900,0
|
|
20250218,195900,34608856860,15900,15900,15900,15900,0
|
|
20250218,195800,34608856860,15900,15900,15900,15900,0
|
|
20250218,195700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,195600,34608856860,15900,15900,15900,15900,0
|
|
20250218,195500,34608856860,15900,15900,15900,15900,0
|
|
20250218,195400,34608856860,15900,15900,15900,15900,0
|
|
20250218,195300,34608856860,15900,15900,15900,15900,0
|
|
20250218,195200,34608856860,15900,15900,15900,15900,0
|
|
20250218,195100,34608856860,15900,15900,15900,15900,0
|
|
20250218,195000,34608856860,15900,15900,15900,15900,0
|
|
20250218,194900,34608856860,15900,15900,15900,15900,0
|
|
20250218,194800,34608856860,15900,15900,15900,15900,0
|
|
20250218,194700,34608856860,15900,15900,15900,15900,0
|
|
20250218,194600,34608856860,15900,15900,15900,15900,0
|
|
20250218,194500,34608856860,15900,15900,15900,15900,0
|
|
20250218,194400,34608856860,15900,15900,15900,15900,0
|
|
20250218,194300,34608856860,15900,15900,15900,15900,0
|
|
20250218,194200,34608856860,15900,15900,15900,15900,0
|
|
20250218,194100,34608856860,15900,15900,15900,15900,0
|
|
20250218,194000,34608856860,15900,15900,15900,15900,0
|
|
20250218,193900,34608856860,15900,15900,15900,15900,0
|
|
20250218,193800,34608856860,15900,15900,15900,15900,0
|
|
20250218,193700,34608856860,15900,15900,15900,15900,0
|
|
20250218,193600,34608856860,15900,15900,15900,15900,0
|
|
20250218,193500,34608856860,15900,15900,15900,15900,0
|
|
20250218,193400,34608856860,15900,15900,15900,15900,0
|
|
20250218,193300,34608856860,15900,15900,15900,15900,0
|
|
20250218,193200,34608856860,15900,15900,15900,15900,0
|
|
20250218,193100,34608856860,15900,15900,15900,15900,0
|
|
20250218,193000,34608856860,15900,15900,15900,15900,0
|
|
20250218,192900,34608856860,15900,15900,15900,15900,0
|
|
20250218,192800,34608856860,15900,15900,15900,15900,0
|
|
20250218,192700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,192600,34608856860,15900,15900,15900,15900,0
|
|
20250218,192500,34608856860,15900,15900,15900,15900,0
|
|
20250218,192400,34608856860,15900,15900,15900,15900,0
|
|
20250218,192300,34608856860,15900,15900,15900,15900,0
|
|
20250218,192200,34608856860,15900,15900,15900,15900,0
|
|
20250218,192100,34608856860,15900,15900,15900,15900,0
|
|
20250218,192000,34608856860,15900,15900,15900,15900,0
|
|
20250218,191900,34608856860,15900,15900,15900,15900,0
|
|
20250218,191800,34608856860,15900,15900,15900,15900,0
|
|
20250218,191700,34608856860,15900,15900,15900,15900,0
|
|
20250218,191600,34608856860,15900,15900,15900,15900,0
|
|
20250218,191500,34608856860,15900,15900,15900,15900,0
|
|
20250218,191400,34608856860,15900,15900,15900,15900,0
|
|
20250218,191300,34608856860,15900,15900,15900,15900,0
|
|
20250218,191200,34608856860,15900,15900,15900,15900,0
|
|
20250218,191100,34608856860,15900,15900,15900,15900,0
|
|
20250218,191000,34608856860,15900,15900,15900,15900,0
|
|
20250218,190900,34608856860,15900,15900,15900,15900,0
|
|
20250218,190800,34608856860,15900,15900,15900,15900,0
|
|
20250218,190700,34608856860,15900,15900,15900,15900,0
|
|
20250218,190600,34608856860,15900,15900,15900,15900,0
|
|
20250218,190500,34608856860,15900,15900,15900,15900,0
|
|
20250218,190400,34608856860,15900,15900,15900,15900,0
|
|
20250218,190300,34608856860,15900,15900,15900,15900,0
|
|
20250218,190200,34608856860,15900,15900,15900,15900,0
|
|
20250218,190100,34608856860,15900,15900,15900,15900,0
|
|
20250218,190000,34608856860,15900,15900,15900,15900,0
|
|
20250218,185900,34608856860,15900,15900,15900,15900,0
|
|
20250218,185800,34608856860,15900,15900,15900,15900,0
|
|
20250218,185700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,185600,34608856860,15900,15900,15900,15900,0
|
|
20250218,185500,34608856860,15900,15900,15900,15900,0
|
|
20250218,185400,34608856860,15900,15900,15900,15900,0
|
|
20250218,185300,34608856860,15900,15900,15900,15900,0
|
|
20250218,185200,34608856860,15900,15900,15900,15900,0
|
|
20250218,185100,34608856860,15900,15900,15900,15900,0
|
|
20250218,185000,34608856860,15900,15900,15900,15900,0
|
|
20250218,184900,34608856860,15900,15900,15900,15900,0
|
|
20250218,184800,34608856860,15900,15900,15900,15900,0
|
|
20250218,184700,34608856860,15900,15900,15900,15900,0
|
|
20250218,184600,34608856860,15900,15900,15900,15900,0
|
|
20250218,184500,34608856860,15900,15900,15900,15900,0
|
|
20250218,184400,34608856860,15900,15900,15900,15900,0
|
|
20250218,184300,34608856860,15900,15900,15900,15900,0
|
|
20250218,184200,34608856860,15900,15900,15900,15900,0
|
|
20250218,184100,34608856860,15900,15900,15900,15900,0
|
|
20250218,184000,34608856860,15900,15900,15900,15900,0
|
|
20250218,183900,34608856860,15900,15900,15900,15900,0
|
|
20250218,183800,34608856860,15900,15900,15900,15900,0
|
|
20250218,183700,34608856860,15900,15900,15900,15900,0
|
|
20250218,183600,34608856860,15900,15900,15900,15900,0
|
|
20250218,183500,34608856860,15900,15900,15900,15900,0
|
|
20250218,183400,34608856860,15900,15900,15900,15900,0
|
|
20250218,183300,34608856860,15900,15900,15900,15900,0
|
|
20250218,183200,34608856860,15900,15900,15900,15900,0
|
|
20250218,183100,34608856860,15900,15900,15900,15900,0
|
|
20250218,183000,34608856860,15900,15900,15900,15900,0
|
|
20250218,182900,34608856860,15900,15900,15900,15900,0
|
|
20250218,182800,34608856860,15900,15900,15900,15900,0
|
|
20250218,182700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,182600,34608856860,15900,15900,15900,15900,0
|
|
20250218,182500,34608856860,15900,15900,15900,15900,0
|
|
20250218,182400,34608856860,15900,15900,15900,15900,0
|
|
20250218,182300,34608856860,15900,15900,15900,15900,0
|
|
20250218,182200,34608856860,15900,15900,15900,15900,0
|
|
20250218,182100,34608856860,15900,15900,15900,15900,0
|
|
20250218,182000,34608856860,15900,15900,15900,15900,0
|
|
20250218,181900,34608856860,15900,15900,15900,15900,0
|
|
20250218,181800,34608856860,15900,15900,15900,15900,0
|
|
20250218,181700,34608856860,15900,15900,15900,15900,0
|
|
20250218,181600,34608856860,15900,15900,15900,15900,0
|
|
20250218,181500,34608856860,15900,15900,15900,15900,0
|
|
20250218,181400,34608856860,15900,15900,15900,15900,0
|
|
20250218,181300,34608856860,15900,15900,15900,15900,0
|
|
20250218,181200,34608856860,15900,15900,15900,15900,0
|
|
20250218,181100,34608856860,15900,15900,15900,15900,0
|
|
20250218,181000,34608856860,15900,15900,15900,15900,0
|
|
20250218,180900,34608856860,15900,15900,15900,15900,0
|
|
20250218,180800,34608856860,15900,15900,15900,15900,0
|
|
20250218,180700,34608856860,15900,15900,15900,15900,0
|
|
20250218,180600,34608856860,15900,15900,15900,15900,0
|
|
20250218,180500,34608856860,15900,15900,15900,15900,0
|
|
20250218,180400,34608856860,15900,15900,15900,15900,0
|
|
20250218,180300,34608856860,15900,15900,15900,15900,0
|
|
20250218,180200,34608856860,15900,15900,15900,15900,0
|
|
20250218,180100,34608856860,15900,15900,15900,15900,0
|
|
20250218,180000,34608856860,15900,15900,15900,15900,0
|
|
20250218,175900,34608856860,15900,15900,15900,15900,0
|
|
20250218,175800,34608856860,15900,15900,15900,15900,0
|
|
20250218,175700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,175600,34608856860,15900,15900,15900,15900,0
|
|
20250218,175500,34608856860,15900,15900,15900,15900,0
|
|
20250218,175400,34608856860,15900,15900,15900,15900,0
|
|
20250218,175300,34608856860,15900,15900,15900,15900,0
|
|
20250218,175200,34608856860,15900,15900,15900,15900,0
|
|
20250218,175100,34608856860,15900,15900,15900,15900,0
|
|
20250218,175000,34608856860,15900,15900,15900,15900,0
|
|
20250218,174900,34608856860,15900,15900,15900,15900,0
|
|
20250218,174800,34608856860,15900,15900,15900,15900,0
|
|
20250218,174700,34608856860,15900,15900,15900,15900,0
|
|
20250218,174600,34608856860,15900,15900,15900,15900,0
|
|
20250218,174500,34608856860,15900,15900,15900,15900,0
|
|
20250218,174400,34608856860,15900,15900,15900,15900,0
|
|
20250218,174300,34608856860,15900,15900,15900,15900,0
|
|
20250218,174200,34608856860,15900,15900,15900,15900,0
|
|
20250218,174100,34608856860,15900,15900,15900,15900,0
|
|
20250218,174000,34608856860,15900,15900,15900,15900,0
|
|
20250218,173900,34608856860,15900,15900,15900,15900,0
|
|
20250218,173800,34608856860,15900,15900,15900,15900,0
|
|
20250218,173700,34608856860,15900,15900,15900,15900,0
|
|
20250218,173600,34608856860,15900,15900,15900,15900,0
|
|
20250218,173500,34608856860,15900,15900,15900,15900,0
|
|
20250218,173400,34608856860,15900,15900,15900,15900,0
|
|
20250218,173300,34608856860,15900,15900,15900,15900,0
|
|
20250218,173200,34608856860,15900,15900,15900,15900,0
|
|
20250218,173100,34608856860,15900,15900,15900,15900,0
|
|
20250218,173000,34608856860,15900,15900,15900,15900,0
|
|
20250218,172900,34608856860,15900,15900,15900,15900,0
|
|
20250218,172800,34608856860,15900,15900,15900,15900,0
|
|
20250218,172700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,172600,34608856860,15900,15900,15900,15900,0
|
|
20250218,172500,34608856860,15900,15900,15900,15900,0
|
|
20250218,172400,34608856860,15900,15900,15900,15900,0
|
|
20250218,172300,34608856860,15900,15900,15900,15900,0
|
|
20250218,172200,34608856860,15900,15900,15900,15900,0
|
|
20250218,172100,34608856860,15900,15900,15900,15900,0
|
|
20250218,172000,34608856860,15900,15900,15900,15900,0
|
|
20250218,171900,34608856860,15900,15900,15900,15900,0
|
|
20250218,171800,34608856860,15900,15900,15900,15900,0
|
|
20250218,171700,34608856860,15900,15900,15900,15900,0
|
|
20250218,171600,34608856860,15900,15900,15900,15900,0
|
|
20250218,171500,34608856860,15900,15900,15900,15900,0
|
|
20250218,171400,34608856860,15900,15900,15900,15900,0
|
|
20250218,171300,34608856860,15900,15900,15900,15900,0
|
|
20250218,171200,34608856860,15900,15900,15900,15900,0
|
|
20250218,171100,34608856860,15900,15900,15900,15900,0
|
|
20250218,171000,34608856860,15900,15900,15900,15900,0
|
|
20250218,170900,34608856860,15900,15900,15900,15900,0
|
|
20250218,170800,34608856860,15900,15900,15900,15900,0
|
|
20250218,170700,34608856860,15900,15900,15900,15900,0
|
|
20250218,170600,34608856860,15900,15900,15900,15900,0
|
|
20250218,170500,34608856860,15900,15900,15900,15900,0
|
|
20250218,170400,34608856860,15900,15900,15900,15900,0
|
|
20250218,170300,34608856860,15900,15900,15900,15900,0
|
|
20250218,170200,34608856860,15900,15900,15900,15900,0
|
|
20250218,170100,34608856860,15900,15900,15900,15900,0
|
|
20250218,170000,34608856860,15900,15900,15900,15900,0
|
|
20250218,165900,34608856860,15900,15900,15900,15900,0
|
|
20250218,165800,34608856860,15900,15900,15900,15900,0
|
|
20250218,165700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,165600,34608856860,15900,15900,15900,15900,0
|
|
20250218,165500,34608856860,15900,15900,15900,15900,0
|
|
20250218,165400,34608856860,15900,15900,15900,15900,0
|
|
20250218,165300,34608856860,15900,15900,15900,15900,0
|
|
20250218,165200,34608856860,15900,15900,15900,15900,0
|
|
20250218,165100,34608856860,15900,15900,15900,15900,0
|
|
20250218,165000,34608856860,15900,15900,15900,15900,0
|
|
20250218,164900,34608856860,15900,15900,15900,15900,0
|
|
20250218,164800,34608856860,15900,15900,15900,15900,0
|
|
20250218,164700,34608856860,15900,15900,15900,15900,0
|
|
20250218,164600,34608856860,15900,15900,15900,15900,0
|
|
20250218,164500,34608856860,15900,15900,15900,15900,0
|
|
20250218,164400,34608856860,15900,15900,15900,15900,0
|
|
20250218,164300,34608856860,15900,15900,15900,15900,0
|
|
20250218,164200,34608856860,15900,15900,15900,15900,0
|
|
20250218,164100,34608856860,15900,15900,15900,15900,0
|
|
20250218,164000,34608856860,15900,15900,15900,15900,0
|
|
20250218,163900,34608856860,15900,15900,15900,15900,0
|
|
20250218,163800,34608856860,15900,15900,15900,15900,0
|
|
20250218,163700,34608856860,15900,15900,15900,15900,0
|
|
20250218,163600,34608856860,15900,15900,15900,15900,0
|
|
20250218,163500,34608856860,15900,15900,15900,15900,0
|
|
20250218,163400,34608856860,15900,15900,15900,15900,0
|
|
20250218,163300,34608856860,15900,15900,15900,15900,0
|
|
20250218,163200,34608856860,15900,15900,15900,15900,0
|
|
20250218,163100,34608856860,15900,15900,15900,15900,0
|
|
20250218,163000,34608856860,15900,15900,15900,15900,0
|
|
20250218,162900,34608856860,15900,15900,15900,15900,0
|
|
20250218,162800,34608856860,15900,15900,15900,15900,0
|
|
20250218,162700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,162600,34608856860,15900,15900,15900,15900,0
|
|
20250218,162500,34608856860,15900,15900,15900,15900,0
|
|
20250218,162400,34608856860,15900,15900,15900,15900,0
|
|
20250218,162300,34608856860,15900,15900,15900,15900,0
|
|
20250218,162200,34608856860,15900,15900,15900,15900,0
|
|
20250218,162100,34608856860,15900,15900,15900,15900,0
|
|
20250218,162000,34608856860,15900,15900,15900,15900,0
|
|
20250218,161900,34608856860,15900,15900,15900,15900,0
|
|
20250218,161800,34608856860,15900,15900,15900,15900,0
|
|
20250218,161700,34608856860,15900,15900,15900,15900,0
|
|
20250218,161600,34608856860,15900,15900,15900,15900,0
|
|
20250218,161500,34608856860,15900,15900,15900,15900,0
|
|
20250218,161400,34608856860,15900,15900,15900,15900,0
|
|
20250218,161300,34608856860,15900,15900,15900,15900,0
|
|
20250218,161200,34608856860,15900,15900,15900,15900,0
|
|
20250218,161100,34608856860,15900,15900,15900,15900,0
|
|
20250218,161000,34608856860,15900,15900,15900,15900,0
|
|
20250218,160900,34608856860,15900,15900,15900,15900,0
|
|
20250218,160800,34608856860,15900,15900,15900,15900,0
|
|
20250218,160700,34608856860,15900,15900,15900,15900,0
|
|
20250218,160600,34608856860,15900,15900,15900,15900,0
|
|
20250218,160500,34608856860,15900,15900,15900,15900,0
|
|
20250218,160400,34608856860,15900,15900,15900,15900,0
|
|
20250218,160300,34608856860,15900,15900,15900,15900,0
|
|
20250218,160200,34608856860,15900,15900,15900,15900,0
|
|
20250218,160100,34608856860,15900,15900,15900,15900,0
|
|
20250218,160000,34608856860,15900,15900,15900,15900,0
|
|
20250218,155900,34608856860,15900,15900,15900,15900,0
|
|
20250218,155800,34608856860,15900,15900,15900,15900,0
|
|
20250218,155700,34608856860,15900,15900,15900,15900,37662
|
|
20250218,155600,34608856860,15900,15900,15900,15900,0
|
|
20250218,155500,34608856860,15900,15900,15900,15900,0
|
|
20250218,155400,34608856860,15900,15900,15900,15900,0
|
|
20250218,155300,34608856860,15900,15900,15900,15900,0
|
|
20250218,155200,34608856860,15900,15900,15900,15900,0
|
|
20250218,155100,34608856860,15900,15900,15900,15900,0
|
|
20250218,155000,34608856860,15900,15900,15900,15900,0
|
|
20250218,154900,34608856860,15900,15900,15900,15900,0
|
|
20250218,154800,34608856860,15900,15900,15900,15900,0
|
|
20250218,154700,34608856860,15900,15900,15900,15900,0
|
|
20250218,154600,34608856860,15900,15900,15900,15900,0
|
|
20250218,154500,34608856860,15900,15900,15900,15900,0
|
|
20250218,154400,34608856860,15900,15900,15900,15900,0
|
|
20250218,154300,34608856860,15900,15900,15900,15900,0
|
|
20250218,154200,34608856860,15900,15900,15900,15900,0
|
|
20250218,154100,34608856860,15900,15900,15900,15900,0
|
|
20250218,154000,34608856860,15900,15900,15900,15900,0
|
|
20250218,153900,34608856860,15900,15900,15900,15900,0
|
|
20250218,153800,34608856860,15900,15900,15900,15900,0
|
|
20250218,153700,34608856860,15900,15900,15900,15900,0
|
|
20250218,153600,34608856860,15900,15900,15900,15900,0
|
|
20250218,153500,34608856860,15900,15900,15900,15900,0
|
|
20250218,153400,34608856860,15900,15900,15900,15900,0
|
|
20250218,153300,34608856860,15900,15900,15900,15900,0
|
|
20250218,153200,34608856860,15900,15900,15900,15900,0
|
|
20250218,153100,34608856860,15900,15900,15900,15900,0
|
|
20250218,153000,34608856860,15900,15900,15900,15900,37662
|
|
20250218,152900,34010031060,15840,15840,15840,15840,0
|
|
20250218,152800,34010031060,15840,15840,15840,15840,0
|
|
20250218,152700,34010031060,15840,15840,15840,15840,0
|
|
20250218,152600,34010031060,15840,15840,15840,15840,0
|
|
20250218,152500,34010031060,15840,15840,15840,15840,0
|
|
20250218,152400,34010031060,15840,15840,15840,15840,0
|
|
20250218,152300,34010031060,15840,15840,15840,15840,0
|
|
20250218,152200,34010031060,15840,15840,15840,15840,0
|
|
20250218,152100,34010031060,15840,15840,15840,15840,0
|
|
20250218,152000,34010031060,15840,15840,15840,15840,0
|
|
20250218,151900,34010031060,15840,15870,15880,15840,13045
|
|
20250218,151800,33803211110,15870,15880,15880,15860,2963
|
|
20250218,151700,33756179780,15880,15870,15900,15860,5850
|
|
20250218,151600,33663294990,15860,15860,15880,15850,3719
|
|
20250218,151500,33604288430,15850,15860,15860,15840,13241
|
|
20250218,151400,33394417460,15850,15900,15900,15850,13581
|
|
20250218,151300,33178812380,15900,15910,15930,15890,16900
|
|
20250218,151200,32910028830,15930,15930,15950,15910,5430
|
|
20250218,151100,32823554820,15930,15960,15960,15930,4150
|
|
20250218,151000,32757393320,15960,15950,15960,15940,3811
|
|
20250218,150900,32696615500,15960,15940,15960,15940,1193
|
|
20250218,150800,32677585880,15940,15940,15950,15930,1716
|
|
20250218,150700,32650233300,15930,15940,15960,15930,1948
|
|
20250218,150600,32619175770,15940,15960,15960,15940,7047
|
|
20250218,150500,32506818780,15960,15970,15970,15950,2348
|
|
20250218,150400,32469347140,15960,16000,16000,15960,6756
|
|
20250218,150300,32361398120,15990,16000,16010,15980,6578
|
|
20250218,150200,32256181850,16000,15960,16000,15950,5816
|
|
20250218,150100,32163236040,15960,15950,15970,15950,2030
|
|
20250218,150000,32130826710,15950,15950,15960,15940,4421
|
|
20250218,145900,32060332630,15950,15960,15980,15950,5780
|
|
20250218,145800,31968076980,15960,15970,15980,15950,6926
|
|
20250218,145700,31857467480,15970,15940,15970,15930,3577
|
|
20250218,145600,31800420060,15940,15970,15970,15930,5145
|
|
20250218,145500,31718356050,15970,15980,15980,15960,2534
|
|
20250218,145400,31677882890,15970,15960,15980,15950,5986
|
|
20250218,145300,31582325640,15950,15960,15960,15940,2071
|
|
20250218,145200,31549289570,15960,15950,15960,15930,1819
|
|
20250218,145100,31520280760,15940,15910,15940,15900,1687
|
|
20250218,145000,31493424390,15900,15910,15910,15880,2629
|
|
20250218,144900,31451622290,15880,15880,15910,15870,2372
|
|
20250218,144800,31413959710,15890,15910,15920,15890,2533
|
|
20250218,144700,31373691480,15910,15910,15920,15900,899
|
|
20250218,144600,31359387330,15910,15910,15920,15890,3135
|
|
20250218,144500,31309541910,15910,15920,15920,15900,1412
|
|
20250218,144400,31287075670,15920,15910,15920,15900,338
|
|
20250218,144300,31281699020,15910,15920,15920,15900,2046
|
|
20250218,144200,31249149810,15920,15950,15950,15920,1504
|
|
20250218,144100,31225179940,15940,15920,15950,15920,1283
|
|
20250218,144000,31204738520,15920,15910,15930,15910,1525
|
|
20250218,143900,31180460800,15910,15900,15930,15890,2860
|
|
20250218,143800,31134979570,15910,15930,15940,15890,5831
|
|
20250218,143700,31042216830,15920,15960,15970,15920,7067
|
|
20250218,143600,30929551260,15970,15990,16000,15960,4101
|
|
20250218,143500,30864028210,15990,15970,15990,15970,4610
|
|
20250218,143400,30790345330,15970,15960,15970,15950,1838
|
|
20250218,143300,30761013990,15960,15950,15980,15940,4504
|
|
20250218,143200,30689128060,15950,15950,15950,15940,905
|
|
20250218,143100,30674695330,15950,15930,15950,15930,860
|
|
20250218,143000,30660989350,15940,15920,15940,15920,1392
|
|
20250218,142900,30638816840,15930,15960,15960,15920,2367
|
|
20250218,142800,30601110030,15960,15930,15970,15930,3833
|
|
20250218,142700,30539993430,15930,15910,15930,15910,1750
|
|
20250218,142600,30512129130,15910,15920,15930,15910,2282
|
|
20250218,142500,30475791630,15920,15910,15920,15900,2163
|
|
20250218,142400,30441373160,15900,15880,15910,15880,1207
|
|
20250218,142300,30422186150,15880,15890,15890,15880,607
|
|
20250218,142200,30412543890,15880,15890,15890,15870,3821
|
|
20250218,142100,30351885190,15880,15890,15890,15870,2080
|
|
20250218,142000,30318854880,15890,15890,15900,15880,2380
|
|
20250218,141900,30281026940,15900,15890,15900,15880,1636
|
|
20250218,141800,30255041310,15890,15900,15900,15890,758
|
|
20250218,141700,30242994450,15900,15900,15900,15880,1587
|
|
20250218,141600,30217774990,15900,15890,15900,15890,564
|
|
20250218,141500,30208811480,15890,15870,15890,15870,1532
|
|
20250218,141400,30184485550,15870,15860,15870,15850,2642
|
|
20250218,141300,30142583610,15860,15880,15890,15860,4312
|
|
20250218,141200,30074166290,15890,15870,15890,15870,1357
|
|
20250218,141100,30052624890,15880,15880,15880,15870,2483
|
|
20250218,141000,30013208960,15880,15890,15890,15870,3573
|
|
20250218,140900,29956471330,15890,15890,15890,15880,1330
|
|
20250218,140800,29935348820,15890,15890,15900,15890,1833
|
|
20250218,140700,29906220730,15890,15890,15910,15890,1309
|
|
20250218,140600,29885408970,15890,15900,15900,15880,7506
|
|
20250218,140500,29766123180,15900,15920,15920,15890,9554
|
|
20250218,140400,29614164760,15920,15930,15930,15910,935
|
|
20250218,140300,29599287620,15920,15930,15930,15920,226
|
|
20250218,140200,29595687660,15940,15930,15940,15910,2409
|
|
20250218,140100,29557338140,15930,15920,15930,15910,237
|
|
20250218,140000,29553565430,15920,15930,15940,15910,903
|
|
20250218,135900,29539190310,15930,15930,15940,15920,982
|
|
20250218,135800,29523554650,15920,15910,15940,15900,1223
|
|
20250218,135700,29504089270,15920,15940,15940,15910,5992
|
|
20250218,135600,29408710380,15940,15940,15940,15930,594
|
|
20250218,135500,29399242640,15940,15960,15960,15940,2724
|
|
20250218,135400,29355796790,15960,15960,15970,15940,1906
|
|
20250218,135300,29325384520,15960,15940,15960,15930,2726
|
|
20250218,135200,29281916100,15940,15950,15950,15930,2415
|
|
20250218,135100,29243428340,15940,15940,15940,15930,645
|
|
20250218,135000,29233151100,15950,15950,15960,15940,6818
|
|
20250218,134900,29124424350,15950,15950,15970,15950,4705
|
|
20250218,134800,29049348390,15950,15950,16010,15940,18100
|
|
20250218,134700,28760138200,15950,15880,15950,15880,2471
|
|
20250218,134600,28720802160,15880,15860,15880,15860,1405
|
|
20250218,134500,28698499160,15860,15880,15880,15860,3411
|
|
20250218,134400,28644372700,15880,15890,15900,15880,2899
|
|
20250218,134300,28598321120,15890,15890,15900,15890,1418
|
|
20250218,134200,28575788870,15900,15920,15920,15900,367
|
|
20250218,134100,28569951530,15910,15900,15930,15900,1862
|
|
20250218,134000,28540331300,15900,15900,15930,15890,831
|
|
20250218,133900,28527103330,15910,15910,15910,15890,2165
|
|
20250218,133800,28492680960,15910,15930,15940,15900,6027
|
|
20250218,133700,28396767680,15930,15920,15930,15920,1555
|
|
20250218,133600,28372009400,15920,15930,15930,15910,3320
|
|
20250218,133500,28319155400,15930,15940,15950,15920,7056
|
|
20250218,133400,28206701820,15950,15900,15950,15890,9096
|
|
20250218,133300,28061808410,15890,15930,15930,15890,5917
|
|
20250218,133200,27967628930,15930,15870,15930,15860,9716
|
|
20250218,133100,27813130920,15870,15850,15870,15850,2971
|
|
20250218,133000,27765999760,15860,15840,15860,15830,474
|
|
20250218,132900,27758490630,15830,15860,15860,15830,1970
|
|
20250218,132800,27727295250,15840,15870,15870,15840,4464
|
|
20250218,132700,27656534840,15860,15860,15870,15850,2397
|
|
20250218,132600,27618524010,15850,15850,15860,15840,852
|
|
20250218,132500,27605020260,15850,15850,15870,15840,4239
|
|
20250218,132400,27537828050,15850,15800,15850,15790,4984
|
|
20250218,132300,27458926560,15800,15790,15800,15790,1471
|
|
20250218,132200,27435687420,15790,15770,15790,15770,2860
|
|
20250218,132100,27390556610,15770,15780,15790,15770,1299
|
|
20250218,132000,27370057980,15770,15780,15790,15770,2469
|
|
20250218,131900,27331085540,15780,15780,15790,15760,407
|
|
20250218,131800,27324664320,15780,15770,15780,15760,197
|
|
20250218,131700,27321557340,15770,15760,15770,15750,1314
|
|
20250218,131600,27300853310,15760,15750,15760,15750,1034
|
|
20250218,131500,27284566600,15760,15760,15760,15750,303
|
|
20250218,131400,27279793440,15750,15740,15760,15740,816
|
|
20250218,131300,27266942580,15750,15740,15750,15730,516
|
|
20250218,131200,27258818660,15740,15740,15740,15720,2317
|
|
20250218,131100,27222367460,15740,15760,15770,15720,7718
|
|
20250218,131000,27100868060,15760,15760,15780,15760,1101
|
|
20250218,130900,27083508850,15750,15760,15770,15750,1374
|
|
20250218,130800,27061858400,15760,15770,15770,15750,3778
|
|
20250218,130700,27002331070,15770,15770,15780,15760,2834
|
|
20250218,130600,26957647310,15770,15790,15790,15770,4183
|
|
20250218,130500,26891646900,15790,15790,15820,15780,2151
|
|
20250218,130400,26857676090,15790,15810,15810,15790,1393
|
|
20250218,130300,26835670400,15810,15790,15810,15790,364
|
|
20250218,130200,26829916680,15800,15810,15810,15790,4337
|
|
20250218,130100,26761394070,15810,15820,15830,15810,736
|
|
20250218,130000,26749756590,15820,15820,15830,15810,1755
|
|
20250218,125900,26722006990,15820,15820,15820,15810,1422
|
|
20250218,125800,26699521260,15830,15840,15840,15820,2294
|
|
20250218,125700,26663226200,15830,15840,15850,15830,1479
|
|
20250218,125600,26639807250,15820,15850,15850,15820,4444
|
|
20250218,125500,26569449030,15850,15850,15850,15850,261
|
|
20250218,125400,26565312180,15850,15850,15850,15830,1394
|
|
20250218,125300,26543230950,15850,15850,15850,15840,1416
|
|
20250218,125200,26520791190,15860,15850,15860,15850,412
|
|
20250218,125100,26514259390,15850,15850,15850,15840,537
|
|
20250218,125000,26505749750,15850,15880,15880,15850,2496
|
|
20250218,124900,26466157240,15880,15880,15880,15880,756
|
|
20250218,124800,26454151960,15870,15870,15890,15870,3639
|
|
20250218,124700,26396374420,15870,15870,15870,15860,1254
|
|
20250218,124600,26376476560,15870,15860,15870,15860,1582
|
|
20250218,124500,26351373580,15860,15840,15870,15840,1507
|
|
20250218,124400,26327481430,15830,15830,15840,15820,941
|
|
20250218,124300,26312584070,15830,15820,15830,15820,1385
|
|
20250218,124200,26290670890,15830,15840,15840,15830,2011
|
|
20250218,124100,26258830720,15830,15840,15850,15830,412
|
|
20250218,124000,26252304550,15840,15840,15850,15830,296
|
|
20250218,123900,26247615280,15840,15850,15850,15830,1676
|
|
20250218,123800,26221070380,15850,15850,15850,15840,300
|
|
20250218,123700,26216315790,15850,15850,15860,15840,1520
|
|
20250218,123600,26192227510,15850,15850,15860,15850,1395
|
|
20250218,123500,26170116680,15850,15860,15860,15850,686
|
|
20250218,123400,26159241300,15850,15850,15860,15850,464
|
|
20250218,123300,26151886760,15850,15840,15850,15830,1339
|
|
20250218,123200,26130681830,15840,15830,15840,15830,699
|
|
20250218,123100,26119615470,15820,15830,15840,15820,613
|
|
20250218,123000,26109913890,15830,15820,15830,15820,462
|
|
20250218,122900,26102600740,15810,15810,15810,15810,59
|
|
20250218,122800,26101667950,15830,15810,15830,15810,874
|
|
20250218,122700,26087848270,15800,15800,15830,15800,858
|
|
20250218,122600,26074289670,15780,15780,15800,15770,509
|
|
20250218,122500,26066259270,15800,15780,15800,15770,2740
|
|
20250218,122400,26023012140,15790,15800,15810,15780,7101
|
|
20250218,122300,25910865290,15800,15810,15820,15800,2737
|
|
20250218,122200,25867600190,15810,15810,15810,15810,538
|
|
20250218,122100,25859094410,15800,15810,15820,15800,3222
|
|
20250218,122000,25808167590,15810,15830,15840,15800,7538
|
|
20250218,121900,25688988680,15840,15850,15850,15830,3182
|
|
20250218,121800,25638607260,15850,15860,15860,15840,1538
|
|
20250218,121700,25614237670,15860,15850,15860,15840,1017
|
|
20250218,121600,25598118570,15840,15860,15860,15840,1681
|
|
20250218,121500,25571474310,15860,15880,15880,15850,3011
|
|
20250218,121400,25523708440,15880,15870,15890,15860,3313
|
|
20250218,121300,25471103670,15860,15860,15870,15850,769
|
|
20250218,121200,25458908120,15850,15860,15870,15850,911
|
|
20250218,121100,25444461490,15860,15850,15860,15850,647
|
|
20250218,121000,25434200620,15860,15850,15860,15850,949
|
|
20250218,120900,25419158260,15850,15860,15860,15850,241
|
|
20250218,120800,25415336210,15850,15860,15860,15840,1240
|
|
20250218,120700,25395680270,15860,15840,15860,15830,672
|
|
20250218,120600,25385031580,15840,15840,15850,15840,442
|
|
20250218,120500,25378028270,15860,15850,15860,15830,3116
|
|
20250218,120400,25328636320,15850,15840,15860,15840,950
|
|
20250218,120300,25313580920,15840,15830,15840,15830,182
|
|
20250218,120200,25310699060,15830,15820,15850,15810,1207
|
|
20250218,120100,25291593750,15810,15820,15830,15810,553
|
|
20250218,120000,25282847090,15820,15820,15830,15810,1896
|
|
20250218,115900,25252857670,15830,15850,15850,15820,1965
|
|
20250218,115800,25221740420,15850,15860,15860,15840,1757
|
|
20250218,115700,25193891010,15850,15850,15860,15850,2627
|
|
20250218,115600,25152235230,15850,15840,15860,15840,2069
|
|
20250218,115500,25119450380,15840,15830,15840,15830,330
|
|
20250218,115400,25114225830,15830,15830,15830,15820,575
|
|
20250218,115300,25105123590,15830,15830,15850,15820,3412
|
|
20250218,115200,25051090760,15840,15830,15840,15820,1457
|
|
20250218,115100,25028021830,15830,15810,15840,15810,4517
|
|
20250218,115000,24956545320,15810,15810,15810,15800,1535
|
|
20250218,114900,24932277170,15810,15810,15810,15810,849
|
|
20250218,114800,24918854480,15810,15800,15810,15800,275
|
|
20250218,114700,24914507970,15800,15810,15810,15800,610
|
|
20250218,114600,24904865770,15810,15810,15810,15800,1568
|
|
20250218,114500,24880080100,15810,15800,15810,15800,1513
|
|
20250218,114400,24856166490,15810,15800,15820,15800,590
|
|
20250218,114300,24846838840,15820,15810,15820,15800,3135
|
|
20250218,114200,24797284150,15810,15810,15810,15800,1072
|
|
20250218,114100,24780335880,15810,15810,15810,15800,2223
|
|
20250218,114000,24745194200,15800,15800,15810,15790,4865
|
|
20250218,113900,24668335090,15800,15790,15810,15780,7766
|
|
20250218,113800,24545697740,15780,15780,15790,15760,3273
|
|
20250218,113700,24494051940,15780,15760,15780,15760,1462
|
|
20250218,113600,24470991850,15760,15740,15760,15730,1065
|
|
20250218,113500,24454223400,15730,15770,15770,15730,5579
|
|
20250218,113400,24366330270,15770,15720,15770,15720,2535
|
|
20250218,113300,24326395590,15730,15710,15730,15700,452
|
|
20250218,113200,24319290220,15710,15710,15710,15700,1714
|
|
20250218,113100,24292367710,15700,15710,15720,15700,1232
|
|
20250218,113000,24273012330,15710,15710,15720,15700,1225
|
|
20250218,112900,24253769100,15710,15700,15730,15700,3634
|
|
20250218,112800,24196654040,15710,15670,15720,15670,5403
|
|
20250218,112700,24111848350,15670,15670,15680,15650,9529
|
|
20250218,112600,23962617540,15670,15700,15710,15660,18575
|
|
20250218,112500,23671288140,15700,15730,15730,15700,6709
|
|
20250218,112400,23565876190,15720,15720,15740,15720,2767
|
|
20250218,112300,23522350330,15720,15740,15740,15720,2369
|
|
20250218,112200,23485101700,15740,15710,15740,15700,3472
|
|
20250218,112100,23430553790,15710,15720,15720,15700,5000
|
|
20250218,112000,23352017620,15720,15720,15740,15710,2044
|
|
20250218,111900,23319892870,15710,15750,15750,15710,6929
|
|
20250218,111800,23210921210,15740,15760,15770,15740,5317
|
|
20250218,111700,23127181740,15760,15760,15770,15760,1068
|
|
20250218,111600,23110349820,15760,15770,15770,15750,1828
|
|
20250218,111500,23081540580,15760,15780,15780,15760,2081
|
|
20250218,111400,23048722790,15780,15780,15780,15760,914
|
|
20250218,111300,23034307050,15780,15770,15790,15760,1937
|
|
20250218,111200,23003760630,15760,15760,15780,15750,1232
|
|
20250218,111100,22984334390,15770,15750,15770,15750,337
|
|
20250218,111000,22979023150,15750,15760,15770,15730,9571
|
|
20250218,110900,22828323020,15760,15770,15780,15760,934
|
|
20250218,110800,22813600080,15770,15760,15770,15750,1850
|
|
20250218,110700,22784438070,15760,15770,15770,15740,3159
|
|
20250218,110600,22734664660,15770,15770,15790,15760,2111
|
|
20250218,110500,22701372910,15790,15790,15800,15780,3838
|
|
20250218,110400,22640783960,15800,15760,15800,15750,3217
|
|
20250218,110300,22590056030,15760,15730,15760,15720,3774
|
|
20250218,110200,22530655450,15730,15740,15740,15730,1832
|
|
20250218,110100,22501837720,15740,15740,15750,15700,2910
|
|
20250218,110000,22456022010,15700,15710,15740,15690,20493
|
|
20250218,105900,22134240580,15710,15730,15740,15700,31749
|
|
20250218,105800,21635425760,15730,15760,15760,15720,17267
|
|
20250218,105700,21363761610,15750,15830,15830,15750,40279
|
|
20250218,105600,20727731790,15830,15840,15850,15830,2738
|
|
20250218,105500,20684364560,15840,15840,15850,15830,3671
|
|
20250218,105400,20626232960,15840,15870,15870,15840,7444
|
|
20250218,105300,20508219260,15860,15890,15890,15860,2496
|
|
20250218,105200,20468605700,15890,15890,15900,15870,961
|
|
20250218,105100,20453340780,15900,15890,15920,15890,3216
|
|
20250218,105000,20402200000,15900,15880,15900,15870,2398
|
|
20250218,104900,20364110250,15860,15850,15880,15850,1239
|
|
20250218,104800,20344445470,15860,15850,15860,15830,3155
|
|
20250218,104700,20294474660,15860,15880,15880,15840,2904
|
|
20250218,104600,20248417490,15880,15860,15880,15860,1699
|
|
20250218,104500,20221462330,15860,15850,15860,15830,1880
|
|
20250218,104400,20191671100,15850,15840,15850,15830,1396
|
|
20250218,104300,20169558640,15840,15830,15840,15820,1631
|
|
20250218,104200,20143739120,15840,15820,15840,15820,721
|
|
20250218,104100,20132327150,15840,15830,15840,15810,2426
|
|
20250218,104000,20093942960,15820,15820,15830,15820,2294
|
|
20250218,103900,20057643030,15830,15820,15830,15810,1045
|
|
20250218,103800,20041112550,15820,15830,15830,15810,3440
|
|
20250218,103700,19986698710,15830,15830,15840,15820,1341
|
|
20250218,103600,19965475860,15820,15830,15830,15810,4753
|
|
20250218,103500,19890302090,15820,15830,15830,15810,7630
|
|
20250218,103400,19769585740,15830,15850,15860,15830,2264
|
|
20250218,103300,19733713140,15850,15870,15880,15850,4103
|
|
20250218,103200,19668649730,15880,15880,15890,15870,1780
|
|
20250218,103100,19640393810,15880,15910,15910,15870,3444
|
|
20250218,103000,19585674710,15910,15950,15960,15910,2689
|
|
20250218,102900,19542844170,15950,15950,15980,15940,3515
|
|
20250218,102800,19486732340,15960,15930,15990,15930,8570
|
|
20250218,102700,19349898330,15930,15880,15950,15860,2622
|
|
20250218,102600,19308174610,15860,15890,15900,15860,3183
|
|
20250218,102500,19257639230,15890,15900,15910,15880,1672
|
|
20250218,102400,19231059820,15890,15890,15900,15880,2263
|
|
20250218,102300,19195099330,15910,15910,15910,15890,1911
|
|
20250218,102200,19164708220,15920,15880,15920,15880,2562
|
|
20250218,102100,19123970810,15870,15860,15880,15860,1328
|
|
20250218,102000,19102897670,15860,15850,15870,15840,1653
|
|
20250218,101900,19076691570,15830,15840,15850,15830,3656
|
|
20250218,101800,19018793520,15840,15830,15840,15830,1093
|
|
20250218,101700,19001489830,15830,15830,15850,15820,1728
|
|
20250218,101600,18974119000,15840,15830,15840,15820,7093
|
|
20250218,101500,18861872300,15830,15830,15850,15830,2044
|
|
20250218,101400,18829506920,15850,15830,15880,15820,5473
|
|
20250218,101300,18742845090,15830,15920,15930,15810,26277
|
|
20250218,101200,18326264950,15930,15950,15950,15910,1345
|
|
20250218,101100,18304851050,15930,15940,15960,15930,3110
|
|
20250218,101000,18255249370,15940,15920,15940,15920,2908
|
|
20250218,100900,18208911190,15920,15920,15920,15900,2520
|
|
20250218,100800,18168836440,15900,15900,15930,15870,4570
|
|
20250218,100700,18096204970,15910,15930,15930,15900,1323
|
|
20250218,100600,18075163730,15930,15930,15940,15900,4423
|
|
20250218,100500,18004757970,15940,15950,15970,15930,4948
|
|
20250218,100400,17925838560,15950,15890,15960,15860,6602
|
|
20250218,100300,17820730090,15900,15890,15910,15860,4180
|
|
20250218,100200,17754315080,15890,15940,15940,15880,7172
|
|
20250218,100100,17640177970,15930,15870,15930,15860,9222
|
|
20250218,100000,17493489400,15870,15850,15870,15840,5338
|
|
20250218,095900,17408875230,15850,15860,15870,15840,6539
|
|
20250218,095800,17305168500,15870,15850,15870,15810,7284
|
|
20250218,095700,17189791490,15870,15800,15870,15790,7322
|
|
20250218,095600,17073892530,15830,15810,15830,15760,26653
|
|
20250218,095500,16653119650,15810,15840,15850,15810,9678
|
|
20250218,095400,16499958600,15850,15830,15850,15800,11301
|
|
20250218,095300,16321118520,15830,15870,15870,15760,49078
|
|
20250218,095200,15545183480,15860,15900,15900,15860,17054
|
|
20250218,095100,15274390730,15900,15910,15920,15900,6924
|
|
20250218,095000,15164240840,15900,15940,15940,15890,26814
|
|
20250218,094900,14737772600,15940,15960,15970,15940,5693
|
|
20250218,094800,14646963880,15960,15960,15970,15950,5015
|
|
20250218,094700,14566932740,15950,15950,15980,15940,8459
|
|
20250218,094600,14431894500,15950,15950,15960,15940,5550
|
|
20250218,094500,14343373280,15950,15900,15960,15900,12231
|
|
20250218,094400,14148620750,15900,15940,15940,15860,48502
|
|
20250218,094300,13377268140,15930,16020,16030,15930,63035
|
|
20250218,094200,12369793820,16020,16090,16100,16020,35776
|
|
20250218,094100,11795661630,16090,16130,16130,16090,8268
|
|
20250218,094000,11662474740,16130,16140,16140,16120,4644
|
|
20250218,093900,11587562060,16140,16160,16160,16140,2966
|
|
20250218,093800,11539655720,16170,16180,16190,16140,5148
|
|
20250218,093700,11456426890,16180,16130,16200,16120,7523
|
|
20250218,093600,11334838250,16120,16130,16150,16100,6336
|
|
20250218,093500,11232746720,16130,16100,16150,16100,3104
|
|
20250218,093400,11182684650,16130,16150,16160,16090,12022
|
|
20250218,093300,10988936310,16150,16150,16190,16140,3170
|
|
20250218,093200,10937709080,16140,16260,16280,16140,12303
|
|
20250218,093100,10738322760,16260,16170,16260,16130,15366
|
|
20250218,093000,10489362940,16190,16110,16190,16100,7942
|
|
20250218,092900,10361052560,16110,16100,16160,16100,6608
|
|
20250218,092800,10254572210,16100,16110,16170,16080,7368
|
|
20250218,092700,10135791670,16080,16130,16180,16080,18480
|
|
20250218,092600,9838092350,16130,16130,16150,16120,3418
|
|
20250218,092500,9782947630,16140,16160,16190,16140,7305
|
|
20250218,092400,9664777560,16170,16090,16190,16090,7267
|
|
20250218,092300,9547383140,16090,16110,16110,16080,8205
|
|
20250218,092200,9415340120,16100,16140,16150,16090,16101
|
|
20250218,092100,9155846250,16140,16140,16150,16120,9357
|
|
20250218,092000,9004875770,16140,16160,16170,16140,6483
|
|
20250218,091900,8900181200,16160,16180,16240,16160,10501
|
|
20250218,091800,8730247600,16180,16250,16310,16170,29601
|
|
20250218,091700,8248964230,16230,16120,16300,16100,26372
|
|
20250218,091600,7821000690,16110,16150,16190,16090,14257
|
|
20250218,091500,7591202610,16150,16160,16180,16140,5225
|
|
20250218,091400,7506781530,16160,16120,16220,16100,20535
|
|
20250218,091300,7174514080,16130,16110,16140,16100,15953
|
|
20250218,091200,6917500210,16110,16140,16150,16100,14701
|
|
20250218,091100,6680493900,16140,16190,16190,16140,17762
|
|
20250218,091000,6393296900,16190,16130,16190,16110,11546
|
|
20250218,090900,6206895200,16130,16080,16140,16080,9659
|
|
20250218,090800,6051330840,16080,16110,16130,16080,14003
|
|
20250218,090700,5825811160,16110,16140,16160,16100,8477
|
|
20250218,090600,5689051010,16150,16090,16190,16040,27766
|
|
20250218,090500,5242235410,16090,16130,16140,16080,14865
|
|
20250218,090400,5002781990,16130,16010,16230,16010,35809
|
|
20250218,090300,4424675790,16020,16140,16140,16010,44863
|
|
20250218,090200,3704258620,16090,16150,16180,16050,61502
|
|
20250218,090100,2713550510,16140,16070,16160,16060,33809
|
|
20250218,090000,2169100760,16060,16090,16180,16060,132825
|