577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,183300,2169359890,19260,19260,19260,19260,0
|
|
20250218,183200,2169359890,19260,19260,19260,19260,0
|
|
20250218,183100,2169359890,19260,19260,19260,19260,0
|
|
20250218,183000,2169359890,19260,19260,19260,19260,0
|
|
20250218,182900,2169359890,19260,19260,19260,19260,0
|
|
20250218,182800,2169359890,19260,19260,19260,19260,0
|
|
20250218,182700,2169359890,19260,19260,19260,19260,0
|
|
20250218,182600,2169359890,19260,19260,19260,19260,0
|
|
20250218,182500,2169359890,19260,19260,19260,19260,0
|
|
20250218,182400,2169359890,19260,19260,19260,19260,0
|
|
20250218,182300,2169359890,19260,19260,19260,19260,0
|
|
20250218,182200,2169359890,19260,19260,19260,19260,0
|
|
20250218,182100,2169359890,19260,19260,19260,19260,0
|
|
20250218,182000,2169359890,19260,19260,19260,19260,0
|
|
20250218,181900,2169359890,19260,19260,19260,19260,0
|
|
20250218,181800,2169359890,19260,19260,19260,19260,0
|
|
20250218,181700,2169359890,19260,19260,19260,19260,0
|
|
20250218,181600,2169359890,19260,19260,19260,19260,0
|
|
20250218,181500,2169359890,19260,19260,19260,19260,0
|
|
20250218,181400,2169359890,19260,19260,19260,19260,0
|
|
20250218,181300,2169359890,19260,19260,19260,19260,0
|
|
20250218,181200,2169359890,19260,19260,19260,19260,0
|
|
20250218,181100,2169359890,19260,19260,19260,19260,0
|
|
20250218,181000,2169359890,19260,19260,19260,19260,0
|
|
20250218,180900,2169359890,19260,19260,19260,19260,0
|
|
20250218,180800,2169359890,19260,19260,19260,19260,0
|
|
20250218,180700,2169359890,19260,19260,19260,19260,0
|
|
20250218,180600,2169359890,19260,19260,19260,19260,0
|
|
20250218,180500,2169359890,19260,19260,19260,19260,0
|
|
20250218,180400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,180300,2169359890,19260,19260,19260,19260,0
|
|
20250218,180200,2169359890,19260,19260,19260,19260,0
|
|
20250218,180100,2169359890,19260,19260,19260,19260,0
|
|
20250218,180000,2169359890,19260,19260,19260,19260,0
|
|
20250218,175900,2169359890,19260,19260,19260,19260,0
|
|
20250218,175800,2169359890,19260,19260,19260,19260,0
|
|
20250218,175700,2169359890,19260,19260,19260,19260,0
|
|
20250218,175600,2169359890,19260,19260,19260,19260,0
|
|
20250218,175500,2169359890,19260,19260,19260,19260,0
|
|
20250218,175400,2169359890,19260,19260,19260,19260,0
|
|
20250218,175300,2169359890,19260,19260,19260,19260,0
|
|
20250218,175200,2169359890,19260,19260,19260,19260,0
|
|
20250218,175100,2169359890,19260,19260,19260,19260,0
|
|
20250218,175000,2169359890,19260,19260,19260,19260,0
|
|
20250218,174900,2169359890,19260,19260,19260,19260,0
|
|
20250218,174800,2169359890,19260,19260,19260,19260,0
|
|
20250218,174700,2169359890,19260,19260,19260,19260,0
|
|
20250218,174600,2169359890,19260,19260,19260,19260,0
|
|
20250218,174500,2169359890,19260,19260,19260,19260,0
|
|
20250218,174400,2169359890,19260,19260,19260,19260,0
|
|
20250218,174300,2169359890,19260,19260,19260,19260,0
|
|
20250218,174200,2169359890,19260,19260,19260,19260,0
|
|
20250218,174100,2169359890,19260,19260,19260,19260,0
|
|
20250218,174000,2169359890,19260,19260,19260,19260,0
|
|
20250218,173900,2169359890,19260,19260,19260,19260,0
|
|
20250218,173800,2169359890,19260,19260,19260,19260,0
|
|
20250218,173700,2169359890,19260,19260,19260,19260,0
|
|
20250218,173600,2169359890,19260,19260,19260,19260,0
|
|
20250218,173500,2169359890,19260,19260,19260,19260,0
|
|
20250218,173400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,173300,2169359890,19260,19260,19260,19260,0
|
|
20250218,173200,2169359890,19260,19260,19260,19260,0
|
|
20250218,173100,2169359890,19260,19260,19260,19260,0
|
|
20250218,173000,2169359890,19260,19260,19260,19260,0
|
|
20250218,172900,2169359890,19260,19260,19260,19260,0
|
|
20250218,172800,2169359890,19260,19260,19260,19260,0
|
|
20250218,172700,2169359890,19260,19260,19260,19260,0
|
|
20250218,172600,2169359890,19260,19260,19260,19260,0
|
|
20250218,172500,2169359890,19260,19260,19260,19260,0
|
|
20250218,172400,2169359890,19260,19260,19260,19260,0
|
|
20250218,172300,2169359890,19260,19260,19260,19260,0
|
|
20250218,172200,2169359890,19260,19260,19260,19260,0
|
|
20250218,172100,2169359890,19260,19260,19260,19260,0
|
|
20250218,172000,2169359890,19260,19260,19260,19260,0
|
|
20250218,171900,2169359890,19260,19260,19260,19260,0
|
|
20250218,171800,2169359890,19260,19260,19260,19260,0
|
|
20250218,171700,2169359890,19260,19260,19260,19260,0
|
|
20250218,171600,2169359890,19260,19260,19260,19260,0
|
|
20250218,171500,2169359890,19260,19260,19260,19260,0
|
|
20250218,171400,2169359890,19260,19260,19260,19260,0
|
|
20250218,171300,2169359890,19260,19260,19260,19260,0
|
|
20250218,171200,2169359890,19260,19260,19260,19260,0
|
|
20250218,171100,2169359890,19260,19260,19260,19260,0
|
|
20250218,171000,2169359890,19260,19260,19260,19260,0
|
|
20250218,170900,2169359890,19260,19260,19260,19260,0
|
|
20250218,170800,2169359890,19260,19260,19260,19260,0
|
|
20250218,170700,2169359890,19260,19260,19260,19260,0
|
|
20250218,170600,2169359890,19260,19260,19260,19260,0
|
|
20250218,170500,2169359890,19260,19260,19260,19260,0
|
|
20250218,170400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,170300,2169359890,19260,19260,19260,19260,0
|
|
20250218,170200,2169359890,19260,19260,19260,19260,0
|
|
20250218,170100,2169359890,19260,19260,19260,19260,0
|
|
20250218,170000,2169359890,19260,19260,19260,19260,0
|
|
20250218,165900,2169359890,19260,19260,19260,19260,0
|
|
20250218,165800,2169359890,19260,19260,19260,19260,0
|
|
20250218,165700,2169359890,19260,19260,19260,19260,0
|
|
20250218,165600,2169359890,19260,19260,19260,19260,0
|
|
20250218,165500,2169359890,19260,19260,19260,19260,0
|
|
20250218,165400,2169359890,19260,19260,19260,19260,0
|
|
20250218,165300,2169359890,19260,19260,19260,19260,0
|
|
20250218,165200,2169359890,19260,19260,19260,19260,0
|
|
20250218,165100,2169359890,19260,19260,19260,19260,0
|
|
20250218,165000,2169359890,19260,19260,19260,19260,0
|
|
20250218,164900,2169359890,19260,19260,19260,19260,0
|
|
20250218,164800,2169359890,19260,19260,19260,19260,0
|
|
20250218,164700,2169359890,19260,19260,19260,19260,0
|
|
20250218,164600,2169359890,19260,19260,19260,19260,0
|
|
20250218,164500,2169359890,19260,19260,19260,19260,0
|
|
20250218,164400,2169359890,19260,19260,19260,19260,0
|
|
20250218,164300,2169359890,19260,19260,19260,19260,0
|
|
20250218,164200,2169359890,19260,19260,19260,19260,0
|
|
20250218,164100,2169359890,19260,19260,19260,19260,0
|
|
20250218,164000,2169359890,19260,19260,19260,19260,0
|
|
20250218,163900,2169359890,19260,19260,19260,19260,0
|
|
20250218,163800,2169359890,19260,19260,19260,19260,0
|
|
20250218,163700,2169359890,19260,19260,19260,19260,0
|
|
20250218,163600,2169359890,19260,19260,19260,19260,0
|
|
20250218,163500,2169359890,19260,19260,19260,19260,0
|
|
20250218,163400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,163300,2169359890,19260,19260,19260,19260,0
|
|
20250218,163200,2169359890,19260,19260,19260,19260,0
|
|
20250218,163100,2169359890,19260,19260,19260,19260,0
|
|
20250218,163000,2169359890,19260,19260,19260,19260,0
|
|
20250218,162900,2169359890,19260,19260,19260,19260,0
|
|
20250218,162800,2169359890,19260,19260,19260,19260,0
|
|
20250218,162700,2169359890,19260,19260,19260,19260,0
|
|
20250218,162600,2169359890,19260,19260,19260,19260,0
|
|
20250218,162500,2169359890,19260,19260,19260,19260,0
|
|
20250218,162400,2169359890,19260,19260,19260,19260,0
|
|
20250218,162300,2169359890,19260,19260,19260,19260,0
|
|
20250218,162200,2169359890,19260,19260,19260,19260,0
|
|
20250218,162100,2169359890,19260,19260,19260,19260,0
|
|
20250218,162000,2169359890,19260,19260,19260,19260,0
|
|
20250218,161900,2169359890,19260,19260,19260,19260,0
|
|
20250218,161800,2169359890,19260,19260,19260,19260,0
|
|
20250218,161700,2169359890,19260,19260,19260,19260,0
|
|
20250218,161600,2169359890,19260,19260,19260,19260,0
|
|
20250218,161500,2169359890,19260,19260,19260,19260,0
|
|
20250218,161400,2169359890,19260,19260,19260,19260,0
|
|
20250218,161300,2169359890,19260,19260,19260,19260,0
|
|
20250218,161200,2169359890,19260,19260,19260,19260,0
|
|
20250218,161100,2169359890,19260,19260,19260,19260,0
|
|
20250218,161000,2169359890,19260,19260,19260,19260,0
|
|
20250218,160900,2169359890,19260,19260,19260,19260,0
|
|
20250218,160800,2169359890,19260,19260,19260,19260,0
|
|
20250218,160700,2169359890,19260,19260,19260,19260,0
|
|
20250218,160600,2169359890,19260,19260,19260,19260,0
|
|
20250218,160500,2169359890,19260,19260,19260,19260,0
|
|
20250218,160400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,160300,2169359890,19260,19260,19260,19260,0
|
|
20250218,160200,2169359890,19260,19260,19260,19260,0
|
|
20250218,160100,2169359890,19260,19260,19260,19260,0
|
|
20250218,160000,2169359890,19260,19260,19260,19260,0
|
|
20250218,155900,2169359890,19260,19260,19260,19260,0
|
|
20250218,155800,2169359890,19260,19260,19260,19260,0
|
|
20250218,155700,2169359890,19260,19260,19260,19260,0
|
|
20250218,155600,2169359890,19260,19260,19260,19260,0
|
|
20250218,155500,2169359890,19260,19260,19260,19260,0
|
|
20250218,155400,2169359890,19260,19260,19260,19260,0
|
|
20250218,155300,2169359890,19260,19260,19260,19260,0
|
|
20250218,155200,2169359890,19260,19260,19260,19260,0
|
|
20250218,155100,2169359890,19260,19260,19260,19260,0
|
|
20250218,155000,2169359890,19260,19260,19260,19260,0
|
|
20250218,154900,2169359890,19260,19260,19260,19260,0
|
|
20250218,154800,2169359890,19260,19260,19260,19260,0
|
|
20250218,154700,2169359890,19260,19260,19260,19260,0
|
|
20250218,154600,2169359890,19260,19260,19260,19260,0
|
|
20250218,154500,2169359890,19260,19260,19260,19260,0
|
|
20250218,154400,2169359890,19260,19260,19260,19260,0
|
|
20250218,154300,2169359890,19260,19260,19260,19260,0
|
|
20250218,154200,2169359890,19260,19260,19260,19260,0
|
|
20250218,154100,2169359890,19260,19260,19260,19260,0
|
|
20250218,154000,2169359890,19260,19260,19260,19260,0
|
|
20250218,153900,2169359890,19260,19260,19260,19260,0
|
|
20250218,153800,2169359890,19260,19260,19260,19260,0
|
|
20250218,153700,2169359890,19260,19260,19260,19260,0
|
|
20250218,153600,2169359890,19260,19260,19260,19260,0
|
|
20250218,153500,2169359890,19260,19260,19260,19260,0
|
|
20250218,153400,2169359890,19260,19260,19260,19260,1684
|
|
20250218,153300,2169359890,19260,19260,19260,19260,0
|
|
20250218,153200,2169359890,19260,19260,19260,19260,0
|
|
20250218,153100,2169359890,19260,19260,19260,19260,0
|
|
20250218,153000,2169359890,19260,19260,19260,19260,1684
|
|
20250218,152900,2136926050,19280,19280,19280,19280,0
|
|
20250218,152800,2136926050,19280,19280,19280,19280,0
|
|
20250218,152700,2136926050,19280,19280,19280,19280,0
|
|
20250218,152600,2136926050,19280,19280,19280,19280,0
|
|
20250218,152500,2136926050,19280,19280,19280,19280,0
|
|
20250218,152400,2136926050,19280,19280,19280,19280,0
|
|
20250218,152300,2136926050,19280,19280,19280,19280,0
|
|
20250218,152200,2136926050,19280,19280,19280,19280,0
|
|
20250218,152100,2136926050,19280,19280,19280,19280,0
|
|
20250218,152000,2136926050,19280,19280,19280,19280,0
|
|
20250218,151900,2136926050,19280,19270,19280,19270,191
|
|
20250218,151800,2133244500,19280,19270,19280,19270,132
|
|
20250218,151700,2130699960,19280,19280,19280,19270,250
|
|
20250218,151600,2125882150,19280,19300,19300,19280,1510
|
|
20250218,151500,2096757520,19290,19290,19300,19290,50
|
|
20250218,151400,2095792850,19290,19290,19300,19290,94
|
|
20250218,151300,2093979300,19300,19290,19300,19290,55
|
|
20250218,151200,2092918060,19300,19290,19300,19290,111
|
|
20250218,151100,2090776590,19300,19290,19300,19290,72
|
|
20250218,151000,2089387360,19290,19290,19300,19290,122
|
|
20250218,150900,2087033740,19290,19290,19300,19280,2060
|
|
20250218,150800,2047300620,19300,19300,19300,19290,62
|
|
20250218,150700,2046104180,19300,19290,19300,19290,67
|
|
20250218,150600,2044811510,19300,19300,19300,19290,360
|
|
20250218,150500,2037863690,19300,19300,19300,19290,71
|
|
20250218,150400,2036493640,19290,19300,19300,19290,28
|
|
20250218,150300,2035953400,19300,19270,19300,19270,1159
|
|
20250218,150200,2013597210,19270,19270,19280,19270,39
|
|
20250218,150100,2012845360,19280,19270,19280,19260,267
|
|
20250218,150000,2007700340,19260,19270,19270,19260,192
|
|
20250218,145900,2004002150,19270,19270,19270,19260,91
|
|
20250218,145800,2002249260,19260,19260,19270,19260,40
|
|
20250218,145700,2001478570,19260,19250,19260,19240,77
|
|
20250218,145600,1999995970,19250,19250,19250,19240,57
|
|
20250218,145500,1998898820,19250,19240,19260,19240,38
|
|
20250218,145400,1998167220,19250,19250,19260,19230,76
|
|
20250218,145300,1996704750,19230,19290,19290,19220,7946
|
|
20250218,145200,1843605040,19280,19290,19290,19280,57
|
|
20250218,145100,1842505910,19290,19290,19290,19280,57
|
|
20250218,145000,1841406570,19290,19280,19290,19280,94
|
|
20250218,144900,1839593870,19290,19280,19290,19280,66
|
|
20250218,144800,1838320990,19280,19280,19290,19280,72
|
|
20250218,144700,1836932460,19290,19280,19290,19280,66
|
|
20250218,144600,1835659790,19280,19280,19290,19280,90
|
|
20250218,144500,1833924210,19290,19280,19290,19280,86
|
|
20250218,144400,1832265740,19290,19280,19290,19280,53
|
|
20250218,144300,1831243690,19280,19280,19290,19280,63
|
|
20250218,144200,1830028760,19290,19290,19290,19280,79
|
|
20250218,144100,1828505150,19290,19290,19290,19280,93
|
|
20250218,144000,1826711380,19280,19280,19290,19280,56
|
|
20250218,143900,1825631530,19290,19280,19290,19280,38
|
|
20250218,143800,1824898640,19280,19290,19290,19280,37
|
|
20250218,143700,1824184970,19290,19290,19290,19280,26
|
|
20250218,143600,1823683440,19290,19300,19310,19290,115
|
|
20250218,143500,1821464520,19290,19300,19310,19280,2582
|
|
20250218,143400,1771635180,19300,19300,19310,19300,75
|
|
20250218,143300,1770187320,19310,19310,19310,19300,54
|
|
20250218,143200,1769144750,19310,19310,19310,19300,20
|
|
20250218,143100,1768758590,19310,19310,19310,19300,61
|
|
20250218,143000,1767580860,19300,19310,19310,19300,127
|
|
20250218,142900,1765128590,19310,19310,19310,19300,41
|
|
20250218,142800,1764336890,19310,19310,19310,19300,241
|
|
20250218,142700,1759683360,19310,19310,19310,19300,1128
|
|
20250218,142600,1737901870,19310,19310,19310,19290,107
|
|
20250218,142500,1735835760,19300,19300,19310,19300,26
|
|
20250218,142400,1735333920,19300,19310,19310,19290,96
|
|
20250218,142300,1733480930,19310,19300,19310,19290,124
|
|
20250218,142200,1731087830,19280,19300,19300,19280,1669
|
|
20250218,142100,1698891370,19290,19300,19300,19290,41
|
|
20250218,142000,1698100090,19300,19290,19300,19290,131
|
|
20250218,141900,1695571960,19300,19290,19300,19290,131
|
|
20250218,141800,1693043710,19300,19290,19300,19290,134
|
|
20250218,141700,1690457650,19300,19280,19300,19270,290
|
|
20250218,141600,1684867290,19270,19280,19280,19270,40
|
|
20250218,141500,1684096130,19280,19280,19280,19270,116
|
|
20250218,141400,1681859830,19280,19270,19280,19270,170
|
|
20250218,141300,1678582240,19280,19280,19280,19270,151
|
|
20250218,141200,1675671190,19270,19280,19280,19270,36
|
|
20250218,141100,1674977230,19280,19270,19280,19260,281
|
|
20250218,141000,1669561490,19260,19270,19270,19260,159
|
|
20250218,140900,1666497730,19270,19260,19270,19260,104
|
|
20250218,140800,1664493670,19270,19270,19270,19260,269
|
|
20250218,140700,1659311620,19270,19260,19270,19260,101
|
|
20250218,140600,1657366090,19260,19270,19270,19260,156
|
|
20250218,140500,1654360250,19270,19270,19270,19260,259
|
|
20250218,140400,1649369790,19260,19260,19270,19260,150
|
|
20250218,140300,1646479980,19260,19260,19260,19250,379
|
|
20250218,140200,1639180560,19260,19250,19260,19250,127
|
|
20250218,140100,1636734750,19260,19260,19260,19250,155
|
|
20250218,140000,1633749770,19260,19250,19260,19250,95
|
|
20250218,135900,1631920150,19250,19250,19260,19250,124
|
|
20250218,135800,1629532540,19250,19240,19250,19240,51
|
|
20250218,135700,1628550990,19250,19250,19260,19220,851
|
|
20250218,135600,1612184780,19270,19240,19280,19230,445
|
|
20250218,135500,1603625790,19230,19280,19280,19230,2527
|
|
20250218,135400,1554997090,19250,19290,19290,19250,1070
|
|
20250218,135300,1534373990,19290,19280,19290,19280,141
|
|
20250218,135200,1531654180,19280,19280,19290,19270,114
|
|
20250218,135100,1529456150,19280,19280,19280,19270,126
|
|
20250218,135000,1527026930,19270,19280,19280,19270,99
|
|
20250218,134900,1525118420,19280,19270,19280,19270,262
|
|
20250218,134800,1520068370,19270,19270,19280,19270,152
|
|
20250218,134700,1517138350,19280,19270,19280,19260,158
|
|
20250218,134600,1514092560,19270,19280,19280,19260,392
|
|
20250218,134500,1506537740,19280,19240,19280,19240,751
|
|
20250218,134400,1492074960,19250,19250,19250,19240,153
|
|
20250218,134300,1489130100,19250,19250,19250,19240,111
|
|
20250218,134200,1486993490,19240,19250,19250,19240,170
|
|
20250218,134100,1483721370,19250,19250,19250,19240,40
|
|
20250218,134000,1482951440,19250,19240,19250,19240,349
|
|
20250218,133900,1476235570,19240,19240,19250,19230,198
|
|
20250218,133800,1472426140,19230,19230,19240,19220,211
|
|
20250218,133700,1468367790,19230,19240,19240,19230,394
|
|
20250218,133600,1460789740,19240,19240,19240,19220,321
|
|
20250218,133500,1454616620,19230,19240,19240,19230,186
|
|
20250218,133400,1451038540,19230,19220,19240,19210,1249
|
|
20250218,133300,1427027740,19220,19230,19240,19220,154
|
|
20250218,133200,1424066440,19240,19200,19240,19150,2377
|
|
20250218,133100,1378371560,19150,19140,19220,19130,5426
|
|
20250218,133000,1274376280,19140,19140,19140,19130,339
|
|
20250218,132900,1267890090,19140,19140,19140,19130,133
|
|
20250218,132800,1265344600,19130,19140,19140,19130,637
|
|
20250218,132700,1253158400,19130,19130,19140,19130,302
|
|
20250218,132600,1247380010,19140,19140,19140,19130,331
|
|
20250218,132500,1241046930,19140,19130,19140,19120,90
|
|
20250218,132400,1239324910,19120,19130,19140,19120,356
|
|
20250218,132300,1232516600,19140,19130,19140,19130,353
|
|
20250218,132200,1225763120,19130,19140,19140,19130,98
|
|
20250218,132100,1223887520,19140,19140,19140,19120,726
|
|
20250218,132000,1210001680,19140,19130,19140,19130,610
|
|
20250218,131900,1198332220,19130,19130,19140,19120,536
|
|
20250218,131800,1188080800,19130,19140,19140,19130,104
|
|
20250218,131700,1186090790,19140,19130,19140,19120,139
|
|
20250218,131600,1183431700,19130,19140,19140,19130,105
|
|
20250218,131500,1181422060,19130,19130,19140,19130,55
|
|
20250218,131400,1180369500,19130,19130,19140,19130,115
|
|
20250218,131300,1178169360,19140,19130,19140,19120,282
|
|
20250218,131200,1172774700,19130,19130,19130,19130,92
|
|
20250218,131100,1171014740,19130,19130,19140,19120,345
|
|
20250218,131000,1164413980,19120,19130,19140,19120,194
|
|
20250218,130900,1160702520,19140,19140,19140,19130,147
|
|
20250218,130800,1157889190,19140,19140,19150,19130,203
|
|
20250218,130700,1154003640,19140,19140,19140,19130,102
|
|
20250218,130600,1152051370,19140,19140,19140,19140,193
|
|
20250218,130500,1148357350,19140,19140,19140,19130,25
|
|
20250218,130400,1147878860,19130,19140,19140,19130,99
|
|
20250218,130300,1145984020,19140,19140,19140,19130,29
|
|
20250218,130200,1145428970,19130,19130,19140,19110,103
|
|
20250218,130100,1143457970,19140,19150,19150,19140,39
|
|
20250218,130000,1142711280,19140,19130,19150,19110,179
|
|
20250218,125900,1139285260,19140,19140,19150,19130,222
|
|
20250218,125800,1135036250,19130,19150,19150,19130,95
|
|
20250218,125700,1133218090,19110,19140,19150,19110,45
|
|
20250218,125600,1132356900,19140,19150,19150,19140,93
|
|
20250218,125500,1130576730,19130,19140,19150,19130,127
|
|
20250218,125400,1128145920,19140,19140,19140,19120,90
|
|
20250218,125300,1126424210,19140,19130,19140,19120,166
|
|
20250218,125200,1123247830,19130,19130,19150,19120,27
|
|
20250218,125100,1122731240,19120,19130,19140,19120,302
|
|
20250218,125000,1116952130,19140,19140,19150,19120,348
|
|
20250218,124900,1110296520,19150,19140,19150,19140,95
|
|
20250218,124800,1108478150,19140,19140,19150,19130,231
|
|
20250218,124700,1104058840,19130,19140,19150,19130,94
|
|
20250218,124600,1102259640,19140,19150,19150,19130,115
|
|
20250218,124500,1100058400,19150,19140,19150,19140,213
|
|
20250218,124400,1095981570,19140,19140,19140,19130,97
|
|
20250218,124300,1094125740,19140,19130,19140,19130,84
|
|
20250218,124200,1092518050,19130,19130,19140,19130,112
|
|
20250218,124100,1090374610,19140,19140,19140,19130,120
|
|
20250218,124000,1088077860,19130,19130,19140,19130,158
|
|
20250218,123900,1085053840,19140,19130,19140,19130,99
|
|
20250218,123800,1083159580,19130,19130,19130,19120,282
|
|
20250218,123700,1077765670,19130,19130,19130,19120,133
|
|
20250218,123600,1075221590,19130,19130,19130,19120,121
|
|
20250218,123500,1072906960,19130,19130,19140,19120,148
|
|
20250218,123400,1070075010,19130,19140,19140,19130,48
|
|
20250218,123300,1069156350,19140,19140,19140,19130,124
|
|
20250218,123200,1066783780,19140,19130,19140,19130,128
|
|
20250218,123100,1064334000,19130,19130,19140,19130,125
|
|
20250218,123000,1061942260,19120,19130,19130,19120,44
|
|
20250218,122900,1061100560,19130,19130,19140,19130,129
|
|
20250218,122800,1058631790,19140,19130,19140,19130,108
|
|
20250218,122700,1056564870,19130,19130,19140,19120,831
|
|
20250218,122600,1040674160,19140,19140,19140,19120,63
|
|
20250218,122500,1039468720,19130,19130,19130,19120,128
|
|
20250218,122400,1037020530,19130,19130,19140,19130,148
|
|
20250218,122300,1034188990,19130,19130,19130,19120,104
|
|
20250218,122200,1032199480,19130,19120,19140,19120,97
|
|
20250218,122100,1030344240,19130,19140,19140,19120,645
|
|
20250218,122000,1018006480,19130,19130,19130,19130,153
|
|
20250218,121900,1015079590,19130,19130,19130,19120,129
|
|
20250218,121800,1012611980,19130,19130,19130,19120,148
|
|
20250218,121700,1009780840,19120,19130,19130,19120,45
|
|
20250218,121600,1008920100,19130,19130,19130,19120,264
|
|
20250218,121500,1003871480,19120,19120,19130,19120,157
|
|
20250218,121400,1000868280,19130,19120,19130,19120,112
|
|
20250218,121300,998725870,19130,19120,19130,19120,80
|
|
20250218,121200,997195720,19120,19120,19120,19110,71
|
|
20250218,121100,995838210,19130,19120,19130,19120,124
|
|
20250218,121000,993466400,19110,19110,19120,19110,124
|
|
20250218,120900,991096610,19110,19110,19120,19110,141
|
|
20250218,120800,988400940,19110,19110,19110,19100,59
|
|
20250218,120700,987273580,19100,19100,19100,19100,98
|
|
20250218,120600,985401780,19100,19120,19120,19100,219
|
|
20250218,120500,981218250,19120,19120,19120,19110,141
|
|
20250218,120400,978522370,19130,19120,19130,19120,150
|
|
20250218,120300,975654290,19110,19120,19120,19110,74
|
|
20250218,120200,974239590,19110,19110,19110,19100,97
|
|
20250218,120100,972386170,19110,19120,19120,19110,179
|
|
20250218,120000,968964460,19110,19100,19120,19100,159
|
|
20250218,115900,965925920,19100,19090,19110,19090,95
|
|
20250218,115800,964111470,19090,19100,19100,19090,270
|
|
20250218,115700,958954830,19100,19090,19100,19090,228
|
|
20250218,115600,954601480,19090,19100,19100,19090,149
|
|
20250218,115500,951755680,19090,19100,19100,19090,50
|
|
20250218,115400,950800940,19100,19120,19120,19080,1321
|
|
20250218,115300,925556530,19110,19110,19130,19100,219
|
|
20250218,115200,921371710,19100,19100,19130,19100,112
|
|
20250218,115100,919230090,19070,19080,19120,19070,481
|
|
20250218,115000,910050110,19060,19080,19090,19060,110
|
|
20250218,114900,907951280,19080,19080,19090,19060,18
|
|
20250218,114800,907607810,19070,19130,19130,19010,654
|
|
20250218,114700,895137250,19140,19130,19140,19130,46
|
|
20250218,114600,894257010,19130,19130,19140,19120,52
|
|
20250218,114500,893262090,19120,19120,19130,19110,33
|
|
20250218,114400,892630980,19130,19120,19130,19110,157
|
|
20250218,114300,889628680,19120,19150,19150,19110,319
|
|
20250218,114200,883527260,19140,19120,19140,19120,145
|
|
20250218,114100,880753740,19110,19110,19120,19100,76
|
|
20250218,114000,879301020,19110,19090,19120,19090,115
|
|
20250218,113900,877102880,19090,19100,19120,19090,251
|
|
20250218,113800,872307620,19100,19130,19140,19090,392
|
|
20250218,113700,864810410,19130,19140,19140,19130,99
|
|
20250218,113600,862915940,19130,19130,19140,19120,34
|
|
20250218,113500,862265480,19130,19120,19140,19120,175
|
|
20250218,113400,858916350,19120,19140,19150,19110,62
|
|
20250218,113300,857729640,19090,19100,19150,19090,1114
|
|
20250218,113200,836433250,19090,19090,19090,19080,25
|
|
20250218,113100,835956030,19090,19090,19100,19080,178
|
|
20250218,113000,832558090,19090,19090,19090,19080,62
|
|
20250218,112900,831374780,19080,19100,19100,19080,157
|
|
20250218,112800,828376920,19090,19090,19100,19090,66
|
|
20250218,112700,827116720,19090,19100,19100,19060,93
|
|
20250218,112600,825341570,19070,19120,19120,19070,268
|
|
20250218,112500,820221710,19110,19090,19110,19090,185
|
|
20250218,112400,816687730,19090,19090,19100,19090,46
|
|
20250218,112300,815809350,19100,19070,19100,19070,101
|
|
20250218,112200,813881390,19070,19070,19080,19060,220
|
|
20250218,112100,809686080,19060,19080,19100,19060,1324
|
|
20250218,112000,784409400,19070,19060,19080,19050,198
|
|
20250218,111900,780635120,19060,19070,19100,19060,966
|
|
20250218,111800,762189060,19080,19090,19100,19080,389
|
|
20250218,111700,754764100,19090,19070,19090,19070,188
|
|
20250218,111600,751176810,19080,19050,19080,19050,528
|
|
20250218,111500,741106240,19050,19040,19080,19030,1772
|
|
20250218,111400,707339150,19040,19040,19050,19040,176
|
|
20250218,111300,703987600,19040,19020,19050,19010,1027
|
|
20250218,111200,684435010,19020,19010,19020,18990,55
|
|
20250218,111100,683389240,19000,19030,19030,19000,78
|
|
20250218,111000,681906570,19030,19010,19030,19010,46
|
|
20250218,110900,681031780,19040,19030,19040,18960,448
|
|
20250218,110800,672512840,19040,19030,19050,19030,525
|
|
20250218,110700,662518870,19030,19040,19050,19020,54
|
|
20250218,110600,661490810,19040,19040,19050,19030,138
|
|
20250218,110500,658863360,19030,19040,19040,19030,77
|
|
20250218,110400,657397960,19020,19060,19070,19020,239
|
|
20250218,110300,652843380,19060,19050,19060,19020,406
|
|
20250218,110200,645109390,19050,18980,19060,18970,953
|
|
20250218,110100,626994830,18970,19030,19030,18970,612
|
|
20250218,110000,615355620,19030,19040,19050,19030,432
|
|
20250218,105900,607129610,19040,19000,19040,19000,265
|
|
20250218,105800,602086820,19000,18980,19010,18980,984
|
|
20250218,105700,583391510,18970,18990,18990,18970,88
|
|
20250218,105600,581721000,18990,18950,18990,18950,285
|
|
20250218,105500,576312270,18970,18980,18980,18930,256
|
|
20250218,105400,571455070,18990,18920,18990,18910,623
|
|
20250218,105300,559653000,18910,18910,18910,18900,51
|
|
20250218,105200,558688620,18910,18910,18910,18900,34
|
|
20250218,105100,558045710,18900,18900,18910,18890,36
|
|
20250218,105000,557365270,18900,18900,18910,18890,31
|
|
20250218,104900,556779300,18880,18900,18910,18880,30
|
|
20250218,104800,556212250,18890,18880,18890,18870,841
|
|
20250218,104700,540328570,18890,18860,18890,18850,317
|
|
20250218,104600,534343770,18850,18840,18860,18830,179
|
|
20250218,104500,530969830,18830,18830,18840,18820,254
|
|
20250218,104400,526186850,18840,18830,18850,18830,82
|
|
20250218,104300,524642340,18850,18840,18850,18830,104
|
|
20250218,104200,522682930,18830,18860,18870,18830,54
|
|
20250218,104100,521664570,18850,18810,18860,18810,228
|
|
20250218,104000,517372190,18810,18780,18810,18780,62
|
|
20250218,103900,516206710,18780,18780,18780,18780,8
|
|
20250218,103800,516056470,18820,18780,18820,18780,276
|
|
20250218,103700,510866530,18780,18770,18780,18770,18
|
|
20250218,103600,510528500,18780,18780,18780,18780,35
|
|
20250218,103500,509871200,18770,18760,18770,18760,60
|
|
20250218,103400,508745140,18760,18760,18760,18760,22
|
|
20250218,103300,508332420,18770,18760,18770,18760,26
|
|
20250218,103200,507844650,18760,18760,18760,18760,23
|
|
20250218,103100,507413170,18760,18760,18760,18750,44
|
|
20250218,103000,506587990,18750,18690,18790,18690,81
|
|
20250218,102900,505070230,18710,18680,18710,18680,172
|
|
20250218,102800,501854620,18680,18680,18680,18670,20
|
|
20250218,102700,501481160,18670,18670,18670,18670,3
|
|
20250218,102600,501425150,18670,18710,18720,18670,2176
|
|
20250218,102500,460725290,18710,18710,18710,18700,438
|
|
20250218,102400,452531680,18710,18710,18710,18710,9
|
|
20250218,102300,452363290,18710,18710,18710,18710,15
|
|
20250218,102200,452082640,18710,18720,18720,18710,8
|
|
20250218,102100,451932950,18710,18720,18720,18710,66
|
|
20250218,102000,450697940,18720,18720,18720,18720,66
|
|
20250218,101900,449462420,18720,18710,18720,18710,22
|
|
20250218,101800,449050750,18720,18710,18720,18710,18
|
|
20250218,101700,448713960,18710,18710,18710,18700,187
|
|
20250218,101600,445215200,18720,18720,18720,18720,10
|
|
20250218,101500,445028000,18720,18730,18730,18720,34
|
|
20250218,101400,444391510,18720,18720,18720,18720,60
|
|
20250218,101300,443268310,18720,18700,18720,18700,27
|
|
20250218,101200,442763180,18700,18730,18730,18700,62
|
|
20250218,101100,441603170,18730,18700,18730,18700,80
|
|
20250218,101000,440105250,18700,18740,18740,18700,1554
|
|
20250218,100900,411015540,18740,18740,18750,18740,120
|
|
20250218,100800,408766730,18730,18730,18740,18730,40
|
|
20250218,100700,408017320,18730,18730,18740,18720,94
|
|
20250218,100600,406256870,18730,18720,18730,18720,46
|
|
20250218,100500,405395570,18720,18720,18720,18720,218
|
|
20250218,100400,401314610,18730,18730,18730,18720,102
|
|
20250218,100300,399404330,18730,18770,18770,18730,359
|
|
20250218,100200,392675950,18770,18780,18780,18760,189
|
|
20250218,100100,389129120,18790,18790,18790,18790,24
|
|
20250218,100000,388678160,18790,18800,18800,18790,98
|
|
20250218,095900,386836680,18800,18810,18840,18800,268
|
|
20250218,095800,381792280,18810,18810,18810,18810,13
|
|
20250218,095700,381547750,18810,18820,18830,18810,71
|
|
20250218,095600,380211520,18820,18840,18840,18820,312
|
|
20250218,095500,374335210,18840,18840,18840,18840,23
|
|
20250218,095400,373901890,18840,18840,18850,18840,13
|
|
20250218,095300,373656950,18840,18840,18840,18840,11
|
|
20250218,095200,373449710,18840,18830,18840,18830,149
|
|
20250218,095100,370642560,18840,18840,18840,18840,10
|
|
20250218,095000,370454160,18860,18830,18860,18830,138
|
|
20250218,094900,367854060,18830,18830,18830,18830,183
|
|
20250218,094800,364408170,18840,18840,18840,18840,57
|
|
20250218,094700,363334290,18840,18850,18850,18840,141
|
|
20250218,094600,360676450,18850,18830,18850,18830,86
|
|
20250218,094500,359056370,18820,18820,18820,18820,30
|
|
20250218,094400,358491770,18820,18820,18820,18820,0
|
|
20250218,094300,358491770,18820,18820,18820,18820,50
|
|
20250218,094200,357550770,18830,18780,18830,18780,597
|
|
20250218,094100,346319730,18750,18790,18790,18750,198
|
|
20250218,094000,342602290,18790,18800,18800,18760,2223
|
|
20250218,093900,300829120,18810,18810,18820,18810,202
|
|
20250218,093800,297028450,18810,18810,18810,18800,105
|
|
20250218,093700,295053680,18800,18800,18810,18800,24
|
|
20250218,093600,294602470,18800,18800,18810,18800,619
|
|
20250218,093500,282965200,18810,18820,18830,18810,554
|
|
20250218,093400,272541330,18830,18840,18840,18830,322
|
|
20250218,093300,266477100,18850,18900,18900,18850,427
|
|
20250218,093200,258420900,18900,18910,18910,18900,28
|
|
20250218,093100,257891520,18880,18930,18930,18880,419
|
|
20250218,093000,249974590,18930,18920,18930,18920,206
|
|
20250218,092900,246077010,18950,18910,19000,18900,707
|
|
20250218,092800,232667110,18900,18880,18900,18880,267
|
|
20250218,092700,227623380,18880,18880,18880,18880,82
|
|
20250218,092600,226075220,18890,18890,18890,18890,87
|
|
20250218,092500,224431790,18890,18890,18890,18880,38
|
|
20250218,092400,223714010,18880,18950,18950,18880,1013
|
|
20250218,092300,204542770,18940,18880,18970,18880,669
|
|
20250218,092200,191891310,18880,18820,18880,18820,598
|
|
20250218,092100,180626570,18820,18790,18820,18790,54
|
|
20250218,092000,179610950,18790,18820,18820,18790,623
|
|
20250218,091900,167894360,18820,18820,18870,18820,1067
|
|
20250218,091800,147809680,18820,18830,18860,18820,343
|
|
20250218,091700,141350300,18830,18810,18830,18810,112
|
|
20250218,091600,139243030,18800,18870,18870,18800,1385
|
|
20250218,091500,113172970,18860,18860,18860,18860,341
|
|
20250218,091400,106741710,18860,18880,18880,18840,943
|
|
20250218,091300,88962850,18880,18870,18880,18870,77
|
|
20250218,091200,87509360,18870,18860,18880,18860,60
|
|
20250218,091100,86377370,18850,18830,18850,18820,709
|
|
20250218,091000,73025390,18820,18840,18840,18820,72
|
|
20250218,090900,71669940,18840,18940,18940,18840,1675
|
|
20250218,090800,40019330,18900,18930,18960,18900,216
|
|
20250218,090700,35928530,18930,18890,18930,18880,366
|
|
20250218,090600,29011980,18890,18900,18900,18890,22
|
|
20250218,090500,28596290,18900,18900,18900,18900,25
|
|
20250218,090400,28123790,18890,18900,18900,18870,410
|
|
20250218,090300,20376620,18930,18880,18960,18870,76
|
|
20250218,090200,18940450,18960,18890,18960,18880,457
|
|
20250218,090100,10286720,18890,18950,18950,18890,223
|
|
20250218,090000,6068890,18920,18980,18990,18920,320
|