775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,215200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,215100,3638081920,14100,14100,14100,14100,0
|
|
20250211,215000,3638081920,14100,14100,14100,14100,0
|
|
20250211,214900,3638081920,14100,14100,14100,14100,0
|
|
20250211,214800,3638081920,14100,14100,14100,14100,0
|
|
20250211,214700,3638081920,14100,14100,14100,14100,0
|
|
20250211,214600,3638081920,14100,14100,14100,14100,0
|
|
20250211,214500,3638081920,14100,14100,14100,14100,0
|
|
20250211,214400,3638081920,14100,14100,14100,14100,0
|
|
20250211,214300,3638081920,14100,14100,14100,14100,0
|
|
20250211,214200,3638081920,14100,14100,14100,14100,0
|
|
20250211,214100,3638081920,14100,14100,14100,14100,0
|
|
20250211,214000,3638081920,14100,14100,14100,14100,0
|
|
20250211,213900,3638081920,14100,14100,14100,14100,0
|
|
20250211,213800,3638081920,14100,14100,14100,14100,0
|
|
20250211,213700,3638081920,14100,14100,14100,14100,0
|
|
20250211,213600,3638081920,14100,14100,14100,14100,0
|
|
20250211,213500,3638081920,14100,14100,14100,14100,0
|
|
20250211,213400,3638081920,14100,14100,14100,14100,0
|
|
20250211,213300,3638081920,14100,14100,14100,14100,0
|
|
20250211,213200,3638081920,14100,14100,14100,14100,0
|
|
20250211,213100,3638081920,14100,14100,14100,14100,0
|
|
20250211,213000,3638081920,14100,14100,14100,14100,0
|
|
20250211,212900,3638081920,14100,14100,14100,14100,0
|
|
20250211,212800,3638081920,14100,14100,14100,14100,0
|
|
20250211,212700,3638081920,14100,14100,14100,14100,0
|
|
20250211,212600,3638081920,14100,14100,14100,14100,0
|
|
20250211,212500,3638081920,14100,14100,14100,14100,0
|
|
20250211,212400,3638081920,14100,14100,14100,14100,0
|
|
20250211,212300,3638081920,14100,14100,14100,14100,0
|
|
20250211,212200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,212100,3638081920,14100,14100,14100,14100,0
|
|
20250211,212000,3638081920,14100,14100,14100,14100,0
|
|
20250211,211900,3638081920,14100,14100,14100,14100,0
|
|
20250211,211800,3638081920,14100,14100,14100,14100,0
|
|
20250211,211700,3638081920,14100,14100,14100,14100,0
|
|
20250211,211600,3638081920,14100,14100,14100,14100,0
|
|
20250211,211500,3638081920,14100,14100,14100,14100,0
|
|
20250211,211400,3638081920,14100,14100,14100,14100,0
|
|
20250211,211300,3638081920,14100,14100,14100,14100,0
|
|
20250211,211200,3638081920,14100,14100,14100,14100,0
|
|
20250211,211100,3638081920,14100,14100,14100,14100,0
|
|
20250211,211000,3638081920,14100,14100,14100,14100,0
|
|
20250211,210900,3638081920,14100,14100,14100,14100,0
|
|
20250211,210800,3638081920,14100,14100,14100,14100,0
|
|
20250211,210700,3638081920,14100,14100,14100,14100,0
|
|
20250211,210600,3638081920,14100,14100,14100,14100,0
|
|
20250211,210500,3638081920,14100,14100,14100,14100,0
|
|
20250211,210400,3638081920,14100,14100,14100,14100,0
|
|
20250211,210300,3638081920,14100,14100,14100,14100,0
|
|
20250211,210200,3638081920,14100,14100,14100,14100,0
|
|
20250211,210100,3638081920,14100,14100,14100,14100,0
|
|
20250211,210000,3638081920,14100,14100,14100,14100,0
|
|
20250211,205900,3638081920,14100,14100,14100,14100,0
|
|
20250211,205800,3638081920,14100,14100,14100,14100,0
|
|
20250211,205700,3638081920,14100,14100,14100,14100,0
|
|
20250211,205600,3638081920,14100,14100,14100,14100,0
|
|
20250211,205500,3638081920,14100,14100,14100,14100,0
|
|
20250211,205400,3638081920,14100,14100,14100,14100,0
|
|
20250211,205300,3638081920,14100,14100,14100,14100,0
|
|
20250211,205200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,205100,3638081920,14100,14100,14100,14100,0
|
|
20250211,205000,3638081920,14100,14100,14100,14100,0
|
|
20250211,204900,3638081920,14100,14100,14100,14100,0
|
|
20250211,204800,3638081920,14100,14100,14100,14100,0
|
|
20250211,204700,3638081920,14100,14100,14100,14100,0
|
|
20250211,204600,3638081920,14100,14100,14100,14100,0
|
|
20250211,204500,3638081920,14100,14100,14100,14100,0
|
|
20250211,204400,3638081920,14100,14100,14100,14100,0
|
|
20250211,204300,3638081920,14100,14100,14100,14100,0
|
|
20250211,204200,3638081920,14100,14100,14100,14100,0
|
|
20250211,204100,3638081920,14100,14100,14100,14100,0
|
|
20250211,204000,3638081920,14100,14100,14100,14100,0
|
|
20250211,203900,3638081920,14100,14100,14100,14100,0
|
|
20250211,203800,3638081920,14100,14100,14100,14100,0
|
|
20250211,203700,3638081920,14100,14100,14100,14100,0
|
|
20250211,203600,3638081920,14100,14100,14100,14100,0
|
|
20250211,203500,3638081920,14100,14100,14100,14100,0
|
|
20250211,203400,3638081920,14100,14100,14100,14100,0
|
|
20250211,203300,3638081920,14100,14100,14100,14100,0
|
|
20250211,203200,3638081920,14100,14100,14100,14100,0
|
|
20250211,203100,3638081920,14100,14100,14100,14100,0
|
|
20250211,203000,3638081920,14100,14100,14100,14100,0
|
|
20250211,202900,3638081920,14100,14100,14100,14100,0
|
|
20250211,202800,3638081920,14100,14100,14100,14100,0
|
|
20250211,202700,3638081920,14100,14100,14100,14100,0
|
|
20250211,202600,3638081920,14100,14100,14100,14100,0
|
|
20250211,202500,3638081920,14100,14100,14100,14100,0
|
|
20250211,202400,3638081920,14100,14100,14100,14100,0
|
|
20250211,202300,3638081920,14100,14100,14100,14100,0
|
|
20250211,202200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,202100,3638081920,14100,14100,14100,14100,0
|
|
20250211,202000,3638081920,14100,14100,14100,14100,0
|
|
20250211,201900,3638081920,14100,14100,14100,14100,0
|
|
20250211,201800,3638081920,14100,14100,14100,14100,0
|
|
20250211,201700,3638081920,14100,14100,14100,14100,0
|
|
20250211,201600,3638081920,14100,14100,14100,14100,0
|
|
20250211,201500,3638081920,14100,14100,14100,14100,0
|
|
20250211,201400,3638081920,14100,14100,14100,14100,0
|
|
20250211,201300,3638081920,14100,14100,14100,14100,0
|
|
20250211,201200,3638081920,14100,14100,14100,14100,0
|
|
20250211,201100,3638081920,14100,14100,14100,14100,0
|
|
20250211,201000,3638081920,14100,14100,14100,14100,0
|
|
20250211,200900,3638081920,14100,14100,14100,14100,0
|
|
20250211,200800,3638081920,14100,14100,14100,14100,0
|
|
20250211,200700,3638081920,14100,14100,14100,14100,0
|
|
20250211,200600,3638081920,14100,14100,14100,14100,0
|
|
20250211,200500,3638081920,14100,14100,14100,14100,0
|
|
20250211,200400,3638081920,14100,14100,14100,14100,0
|
|
20250211,200300,3638081920,14100,14100,14100,14100,0
|
|
20250211,200200,3638081920,14100,14100,14100,14100,0
|
|
20250211,200100,3638081920,14100,14100,14100,14100,0
|
|
20250211,200000,3638081920,14100,14100,14100,14100,0
|
|
20250211,195900,3638081920,14100,14100,14100,14100,0
|
|
20250211,195800,3638081920,14100,14100,14100,14100,0
|
|
20250211,195700,3638081920,14100,14100,14100,14100,0
|
|
20250211,195600,3638081920,14100,14100,14100,14100,0
|
|
20250211,195500,3638081920,14100,14100,14100,14100,0
|
|
20250211,195400,3638081920,14100,14100,14100,14100,0
|
|
20250211,195300,3638081920,14100,14100,14100,14100,0
|
|
20250211,195200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,195100,3638081920,14100,14100,14100,14100,0
|
|
20250211,195000,3638081920,14100,14100,14100,14100,0
|
|
20250211,194900,3638081920,14100,14100,14100,14100,0
|
|
20250211,194800,3638081920,14100,14100,14100,14100,0
|
|
20250211,194700,3638081920,14100,14100,14100,14100,0
|
|
20250211,194600,3638081920,14100,14100,14100,14100,0
|
|
20250211,194500,3638081920,14100,14100,14100,14100,0
|
|
20250211,194400,3638081920,14100,14100,14100,14100,0
|
|
20250211,194300,3638081920,14100,14100,14100,14100,0
|
|
20250211,194200,3638081920,14100,14100,14100,14100,0
|
|
20250211,194100,3638081920,14100,14100,14100,14100,0
|
|
20250211,194000,3638081920,14100,14100,14100,14100,0
|
|
20250211,193900,3638081920,14100,14100,14100,14100,0
|
|
20250211,193800,3638081920,14100,14100,14100,14100,0
|
|
20250211,193700,3638081920,14100,14100,14100,14100,0
|
|
20250211,193600,3638081920,14100,14100,14100,14100,0
|
|
20250211,193500,3638081920,14100,14100,14100,14100,0
|
|
20250211,193400,3638081920,14100,14100,14100,14100,0
|
|
20250211,193300,3638081920,14100,14100,14100,14100,0
|
|
20250211,193200,3638081920,14100,14100,14100,14100,0
|
|
20250211,193100,3638081920,14100,14100,14100,14100,0
|
|
20250211,193000,3638081920,14100,14100,14100,14100,0
|
|
20250211,192900,3638081920,14100,14100,14100,14100,0
|
|
20250211,192800,3638081920,14100,14100,14100,14100,0
|
|
20250211,192700,3638081920,14100,14100,14100,14100,0
|
|
20250211,192600,3638081920,14100,14100,14100,14100,0
|
|
20250211,192500,3638081920,14100,14100,14100,14100,0
|
|
20250211,192400,3638081920,14100,14100,14100,14100,0
|
|
20250211,192300,3638081920,14100,14100,14100,14100,0
|
|
20250211,192200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,192100,3638081920,14100,14100,14100,14100,0
|
|
20250211,192000,3638081920,14100,14100,14100,14100,0
|
|
20250211,191900,3638081920,14100,14100,14100,14100,0
|
|
20250211,191800,3638081920,14100,14100,14100,14100,0
|
|
20250211,191700,3638081920,14100,14100,14100,14100,0
|
|
20250211,191600,3638081920,14100,14100,14100,14100,0
|
|
20250211,191500,3638081920,14100,14100,14100,14100,0
|
|
20250211,191400,3638081920,14100,14100,14100,14100,0
|
|
20250211,191300,3638081920,14100,14100,14100,14100,0
|
|
20250211,191200,3638081920,14100,14100,14100,14100,0
|
|
20250211,191100,3638081920,14100,14100,14100,14100,0
|
|
20250211,191000,3638081920,14100,14100,14100,14100,0
|
|
20250211,190900,3638081920,14100,14100,14100,14100,0
|
|
20250211,190800,3638081920,14100,14100,14100,14100,0
|
|
20250211,190700,3638081920,14100,14100,14100,14100,0
|
|
20250211,190600,3638081920,14100,14100,14100,14100,0
|
|
20250211,190500,3638081920,14100,14100,14100,14100,0
|
|
20250211,190400,3638081920,14100,14100,14100,14100,0
|
|
20250211,190300,3638081920,14100,14100,14100,14100,0
|
|
20250211,190200,3638081920,14100,14100,14100,14100,0
|
|
20250211,190100,3638081920,14100,14100,14100,14100,0
|
|
20250211,190000,3638081920,14100,14100,14100,14100,0
|
|
20250211,185900,3638081920,14100,14100,14100,14100,0
|
|
20250211,185800,3638081920,14100,14100,14100,14100,0
|
|
20250211,185700,3638081920,14100,14100,14100,14100,0
|
|
20250211,185600,3638081920,14100,14100,14100,14100,0
|
|
20250211,185500,3638081920,14100,14100,14100,14100,0
|
|
20250211,185400,3638081920,14100,14100,14100,14100,0
|
|
20250211,185300,3638081920,14100,14100,14100,14100,0
|
|
20250211,185200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,185100,3638081920,14100,14100,14100,14100,0
|
|
20250211,185000,3638081920,14100,14100,14100,14100,0
|
|
20250211,184900,3638081920,14100,14100,14100,14100,0
|
|
20250211,184800,3638081920,14100,14100,14100,14100,0
|
|
20250211,184700,3638081920,14100,14100,14100,14100,0
|
|
20250211,184600,3638081920,14100,14100,14100,14100,0
|
|
20250211,184500,3638081920,14100,14100,14100,14100,0
|
|
20250211,184400,3638081920,14100,14100,14100,14100,0
|
|
20250211,184300,3638081920,14100,14100,14100,14100,0
|
|
20250211,184200,3638081920,14100,14100,14100,14100,0
|
|
20250211,184100,3638081920,14100,14100,14100,14100,0
|
|
20250211,184000,3638081920,14100,14100,14100,14100,0
|
|
20250211,183900,3638081920,14100,14100,14100,14100,0
|
|
20250211,183800,3638081920,14100,14100,14100,14100,0
|
|
20250211,183700,3638081920,14100,14100,14100,14100,0
|
|
20250211,183600,3638081920,14100,14100,14100,14100,0
|
|
20250211,183500,3638081920,14100,14100,14100,14100,0
|
|
20250211,183400,3638081920,14100,14100,14100,14100,0
|
|
20250211,183300,3638081920,14100,14100,14100,14100,0
|
|
20250211,183200,3638081920,14100,14100,14100,14100,0
|
|
20250211,183100,3638081920,14100,14100,14100,14100,0
|
|
20250211,183000,3638081920,14100,14100,14100,14100,0
|
|
20250211,182900,3638081920,14100,14100,14100,14100,0
|
|
20250211,182800,3638081920,14100,14100,14100,14100,0
|
|
20250211,182700,3638081920,14100,14100,14100,14100,0
|
|
20250211,182600,3638081920,14100,14100,14100,14100,0
|
|
20250211,182500,3638081920,14100,14100,14100,14100,0
|
|
20250211,182400,3638081920,14100,14100,14100,14100,0
|
|
20250211,182300,3638081920,14100,14100,14100,14100,0
|
|
20250211,182200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,182100,3638081920,14100,14100,14100,14100,0
|
|
20250211,182000,3638081920,14100,14100,14100,14100,0
|
|
20250211,181900,3638081920,14100,14100,14100,14100,0
|
|
20250211,181800,3638081920,14100,14100,14100,14100,0
|
|
20250211,181700,3638081920,14100,14100,14100,14100,0
|
|
20250211,181600,3638081920,14100,14100,14100,14100,0
|
|
20250211,181500,3638081920,14100,14100,14100,14100,0
|
|
20250211,181400,3638081920,14100,14100,14100,14100,0
|
|
20250211,181300,3638081920,14100,14100,14100,14100,0
|
|
20250211,181200,3638081920,14100,14100,14100,14100,0
|
|
20250211,181100,3638081920,14100,14100,14100,14100,0
|
|
20250211,181000,3638081920,14100,14100,14100,14100,0
|
|
20250211,180900,3638081920,14100,14100,14100,14100,0
|
|
20250211,180800,3638081920,14100,14100,14100,14100,0
|
|
20250211,180700,3638081920,14100,14100,14100,14100,0
|
|
20250211,180600,3638081920,14100,14100,14100,14100,0
|
|
20250211,180500,3638081920,14100,14100,14100,14100,0
|
|
20250211,180400,3638081920,14100,14100,14100,14100,0
|
|
20250211,180300,3638081920,14100,14100,14100,14100,0
|
|
20250211,180200,3638081920,14100,14100,14100,14100,0
|
|
20250211,180100,3638081920,14100,14100,14100,14100,0
|
|
20250211,180000,3638081920,14100,14100,14100,14100,0
|
|
20250211,175900,3638081920,14100,14100,14100,14100,0
|
|
20250211,175800,3638081920,14100,14100,14100,14100,0
|
|
20250211,175700,3638081920,14100,14100,14100,14100,0
|
|
20250211,175600,3638081920,14100,14100,14100,14100,0
|
|
20250211,175500,3638081920,14100,14100,14100,14100,0
|
|
20250211,175400,3638081920,14100,14100,14100,14100,0
|
|
20250211,175300,3638081920,14100,14100,14100,14100,0
|
|
20250211,175200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,175100,3638081920,14100,14100,14100,14100,0
|
|
20250211,175000,3638081920,14100,14100,14100,14100,0
|
|
20250211,174900,3638081920,14100,14100,14100,14100,0
|
|
20250211,174800,3638081920,14100,14100,14100,14100,0
|
|
20250211,174700,3638081920,14100,14100,14100,14100,0
|
|
20250211,174600,3638081920,14100,14100,14100,14100,0
|
|
20250211,174500,3638081920,14100,14100,14100,14100,0
|
|
20250211,174400,3638081920,14100,14100,14100,14100,0
|
|
20250211,174300,3638081920,14100,14100,14100,14100,0
|
|
20250211,174200,3638081920,14100,14100,14100,14100,0
|
|
20250211,174100,3638081920,14100,14100,14100,14100,0
|
|
20250211,174000,3638081920,14100,14100,14100,14100,0
|
|
20250211,173900,3638081920,14100,14100,14100,14100,0
|
|
20250211,173800,3638081920,14100,14100,14100,14100,0
|
|
20250211,173700,3638081920,14100,14100,14100,14100,0
|
|
20250211,173600,3638081920,14100,14100,14100,14100,0
|
|
20250211,173500,3638081920,14100,14100,14100,14100,0
|
|
20250211,173400,3638081920,14100,14100,14100,14100,0
|
|
20250211,173300,3638081920,14100,14100,14100,14100,0
|
|
20250211,173200,3638081920,14100,14100,14100,14100,0
|
|
20250211,173100,3638081920,14100,14100,14100,14100,0
|
|
20250211,173000,3638081920,14100,14100,14100,14100,0
|
|
20250211,172900,3638081920,14100,14100,14100,14100,0
|
|
20250211,172800,3638081920,14100,14100,14100,14100,0
|
|
20250211,172700,3638081920,14100,14100,14100,14100,0
|
|
20250211,172600,3638081920,14100,14100,14100,14100,0
|
|
20250211,172500,3638081920,14100,14100,14100,14100,0
|
|
20250211,172400,3638081920,14100,14100,14100,14100,0
|
|
20250211,172300,3638081920,14100,14100,14100,14100,0
|
|
20250211,172200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,172100,3638081920,14100,14100,14100,14100,0
|
|
20250211,172000,3638081920,14100,14100,14100,14100,0
|
|
20250211,171900,3638081920,14100,14100,14100,14100,0
|
|
20250211,171800,3638081920,14100,14100,14100,14100,0
|
|
20250211,171700,3638081920,14100,14100,14100,14100,0
|
|
20250211,171600,3638081920,14100,14100,14100,14100,0
|
|
20250211,171500,3638081920,14100,14100,14100,14100,0
|
|
20250211,171400,3638081920,14100,14100,14100,14100,0
|
|
20250211,171300,3638081920,14100,14100,14100,14100,0
|
|
20250211,171200,3638081920,14100,14100,14100,14100,0
|
|
20250211,171100,3638081920,14100,14100,14100,14100,0
|
|
20250211,171000,3638081920,14100,14100,14100,14100,0
|
|
20250211,170900,3638081920,14100,14100,14100,14100,0
|
|
20250211,170800,3638081920,14100,14100,14100,14100,0
|
|
20250211,170700,3638081920,14100,14100,14100,14100,0
|
|
20250211,170600,3638081920,14100,14100,14100,14100,0
|
|
20250211,170500,3638081920,14100,14100,14100,14100,0
|
|
20250211,170400,3638081920,14100,14100,14100,14100,0
|
|
20250211,170300,3638081920,14100,14100,14100,14100,0
|
|
20250211,170200,3638081920,14100,14100,14100,14100,0
|
|
20250211,170100,3638081920,14100,14100,14100,14100,0
|
|
20250211,170000,3638081920,14100,14100,14100,14100,0
|
|
20250211,165900,3638081920,14100,14100,14100,14100,0
|
|
20250211,165800,3638081920,14100,14100,14100,14100,0
|
|
20250211,165700,3638081920,14100,14100,14100,14100,0
|
|
20250211,165600,3638081920,14100,14100,14100,14100,0
|
|
20250211,165500,3638081920,14100,14100,14100,14100,0
|
|
20250211,165400,3638081920,14100,14100,14100,14100,0
|
|
20250211,165300,3638081920,14100,14100,14100,14100,0
|
|
20250211,165200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,165100,3638081920,14100,14100,14100,14100,0
|
|
20250211,165000,3638081920,14100,14100,14100,14100,0
|
|
20250211,164900,3638081920,14100,14100,14100,14100,0
|
|
20250211,164800,3638081920,14100,14100,14100,14100,0
|
|
20250211,164700,3638081920,14100,14100,14100,14100,0
|
|
20250211,164600,3638081920,14100,14100,14100,14100,0
|
|
20250211,164500,3638081920,14100,14100,14100,14100,0
|
|
20250211,164400,3638081920,14100,14100,14100,14100,0
|
|
20250211,164300,3638081920,14100,14100,14100,14100,0
|
|
20250211,164200,3638081920,14100,14100,14100,14100,0
|
|
20250211,164100,3638081920,14100,14100,14100,14100,0
|
|
20250211,164000,3638081920,14100,14100,14100,14100,0
|
|
20250211,163900,3638081920,14100,14100,14100,14100,0
|
|
20250211,163800,3638081920,14100,14100,14100,14100,0
|
|
20250211,163700,3638081920,14100,14100,14100,14100,0
|
|
20250211,163600,3638081920,14100,14100,14100,14100,0
|
|
20250211,163500,3638081920,14100,14100,14100,14100,0
|
|
20250211,163400,3638081920,14100,14100,14100,14100,0
|
|
20250211,163300,3638081920,14100,14100,14100,14100,0
|
|
20250211,163200,3638081920,14100,14100,14100,14100,0
|
|
20250211,163100,3638081920,14100,14100,14100,14100,0
|
|
20250211,163000,3638081920,14100,14100,14100,14100,0
|
|
20250211,162900,3638081920,14100,14100,14100,14100,0
|
|
20250211,162800,3638081920,14100,14100,14100,14100,0
|
|
20250211,162700,3638081920,14100,14100,14100,14100,0
|
|
20250211,162600,3638081920,14100,14100,14100,14100,0
|
|
20250211,162500,3638081920,14100,14100,14100,14100,0
|
|
20250211,162400,3638081920,14100,14100,14100,14100,0
|
|
20250211,162300,3638081920,14100,14100,14100,14100,0
|
|
20250211,162200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,162100,3638081920,14100,14100,14100,14100,0
|
|
20250211,162000,3638081920,14100,14100,14100,14100,0
|
|
20250211,161900,3638081920,14100,14100,14100,14100,0
|
|
20250211,161800,3638081920,14100,14100,14100,14100,0
|
|
20250211,161700,3638081920,14100,14100,14100,14100,0
|
|
20250211,161600,3638081920,14100,14100,14100,14100,0
|
|
20250211,161500,3638081920,14100,14100,14100,14100,0
|
|
20250211,161400,3638081920,14100,14100,14100,14100,0
|
|
20250211,161300,3638081920,14100,14100,14100,14100,0
|
|
20250211,161200,3638081920,14100,14100,14100,14100,0
|
|
20250211,161100,3638081920,14100,14100,14100,14100,0
|
|
20250211,161000,3638081920,14100,14100,14100,14100,0
|
|
20250211,160900,3638081920,14100,14100,14100,14100,0
|
|
20250211,160800,3638081920,14100,14100,14100,14100,0
|
|
20250211,160700,3638081920,14100,14100,14100,14100,0
|
|
20250211,160600,3638081920,14100,14100,14100,14100,0
|
|
20250211,160500,3638081920,14100,14100,14100,14100,0
|
|
20250211,160400,3638081920,14100,14100,14100,14100,0
|
|
20250211,160300,3638081920,14100,14100,14100,14100,0
|
|
20250211,160200,3638081920,14100,14100,14100,14100,0
|
|
20250211,160100,3638081920,14100,14100,14100,14100,0
|
|
20250211,160000,3638081920,14100,14100,14100,14100,0
|
|
20250211,155900,3638081920,14100,14100,14100,14100,0
|
|
20250211,155800,3638081920,14100,14100,14100,14100,0
|
|
20250211,155700,3638081920,14100,14100,14100,14100,0
|
|
20250211,155600,3638081920,14100,14100,14100,14100,0
|
|
20250211,155500,3638081920,14100,14100,14100,14100,0
|
|
20250211,155400,3638081920,14100,14100,14100,14100,0
|
|
20250211,155300,3638081920,14100,14100,14100,14100,0
|
|
20250211,155200,3638081920,14100,14100,14100,14100,1743
|
|
20250211,155100,3638081920,14100,14100,14100,14100,0
|
|
20250211,155000,3638081920,14100,14100,14100,14100,0
|
|
20250211,154900,3638081920,14100,14100,14100,14100,0
|
|
20250211,154800,3638081920,14100,14100,14100,14100,0
|
|
20250211,154700,3638081920,14100,14100,14100,14100,0
|
|
20250211,154600,3638081920,14100,14100,14100,14100,0
|
|
20250211,154500,3638081920,14100,14100,14100,14100,0
|
|
20250211,154400,3638081920,14100,14100,14100,14100,0
|
|
20250211,154300,3638081920,14100,14100,14100,14100,0
|
|
20250211,154200,3638081920,14100,14100,14100,14100,0
|
|
20250211,154100,3638081920,14100,14100,14100,14100,0
|
|
20250211,154000,3638081920,14100,14100,14100,14100,0
|
|
20250211,153900,3638081920,14100,14100,14100,14100,0
|
|
20250211,153800,3638081920,14100,14100,14100,14100,0
|
|
20250211,153700,3638081920,14100,14100,14100,14100,0
|
|
20250211,153600,3638081920,14100,14100,14100,14100,0
|
|
20250211,153500,3638081920,14100,14100,14100,14100,0
|
|
20250211,153400,3638081920,14100,14100,14100,14100,0
|
|
20250211,153300,3638081920,14100,14100,14100,14100,0
|
|
20250211,153200,3638081920,14100,14100,14100,14100,0
|
|
20250211,153100,3638081920,14100,14100,14100,14100,0
|
|
20250211,153000,3638081920,14100,14100,14100,14100,1743
|
|
20250211,152900,3613505620,14170,14170,14170,14170,0
|
|
20250211,152800,3613505620,14170,14170,14170,14170,0
|
|
20250211,152700,3613505620,14170,14170,14170,14170,0
|
|
20250211,152600,3613505620,14170,14170,14170,14170,0
|
|
20250211,152500,3613505620,14170,14170,14170,14170,0
|
|
20250211,152400,3613505620,14170,14170,14170,14170,0
|
|
20250211,152300,3613505620,14170,14170,14170,14170,0
|
|
20250211,152200,3613505620,14170,14170,14170,14170,0
|
|
20250211,152100,3613505620,14170,14170,14170,14170,0
|
|
20250211,152000,3613505620,14170,14170,14170,14170,0
|
|
20250211,151900,3613505620,14170,14200,14200,14170,992
|
|
20250211,151800,3599422740,14200,14200,14200,14200,12
|
|
20250211,151700,3599252340,14200,14210,14210,14160,1857
|
|
20250211,151600,3572908940,14200,14220,14220,14200,103
|
|
20250211,151500,3571445660,14200,14180,14200,14170,1226
|
|
20250211,151400,3554067800,14190,14210,14220,14190,552
|
|
20250211,151300,3546232330,14210,14220,14220,14210,43
|
|
20250211,151200,3545621260,14220,14240,14240,14200,517
|
|
20250211,151100,3538269740,14240,14240,14240,14240,19
|
|
20250211,151000,3537999180,14190,14200,14200,14190,82
|
|
20250211,150900,3536834860,14190,14190,14190,14190,0
|
|
20250211,150800,3536834860,14190,14210,14260,14180,291
|
|
20250211,150700,3532705200,14210,14210,14210,14210,48
|
|
20250211,150600,3532023120,14260,14200,14260,14200,293
|
|
20250211,150500,3527847100,14180,14180,14180,14180,272
|
|
20250211,150400,3523990140,14180,14190,14190,14180,193
|
|
20250211,150300,3521251690,14200,14200,14200,14200,11
|
|
20250211,150200,3521095490,14250,14210,14250,14200,1212
|
|
20250211,150100,3503865890,14210,14250,14250,14210,457
|
|
20250211,150000,3497370820,14250,14250,14250,14250,306
|
|
20250211,145900,3493010320,14250,14250,14250,14250,36
|
|
20250211,145800,3492497320,14210,14210,14210,14210,50
|
|
20250211,145700,3491786820,14260,14260,14260,14200,575
|
|
20250211,145600,3483591820,14260,14260,14260,14260,500
|
|
20250211,145500,3476461820,14190,14200,14200,14190,53
|
|
20250211,145400,3475709530,14200,14260,14260,14200,137
|
|
20250211,145300,3473761860,14200,14200,14220,14200,430
|
|
20250211,145200,3467652280,14160,14160,14170,14160,51
|
|
20250211,145100,3466930090,14200,14190,14200,14190,370
|
|
20250211,145000,3461677110,14200,14160,14200,14160,37
|
|
20250211,144900,3461152230,14150,14150,14200,14150,406
|
|
20250211,144800,3455392310,14150,14160,14160,14150,84
|
|
20250211,144700,3454203560,14150,14160,14160,14150,72
|
|
20250211,144600,3453184750,14150,14170,14170,14150,116
|
|
20250211,144500,3451542020,14170,14170,14170,14170,16
|
|
20250211,144400,3451315300,14200,14200,14200,14200,1
|
|
20250211,144300,3451301100,14200,14200,14200,14150,831
|
|
20250211,144200,3439503190,14200,14160,14200,14150,178
|
|
20250211,144100,3436978980,14160,14160,14200,14160,386
|
|
20250211,144000,3431504420,14150,14160,14160,14150,39
|
|
20250211,143900,3430952560,14150,14150,14150,14150,0
|
|
20250211,143800,3430952560,14150,14150,14150,14140,183
|
|
20250211,143700,3428363930,14140,14150,14160,14140,443
|
|
20250211,143600,3422097830,14140,14160,14160,14140,514
|
|
20250211,143500,3414828170,14200,14150,14200,14150,217
|
|
20250211,143400,3411747470,14150,14160,14160,14150,58
|
|
20250211,143300,3410926670,14140,14200,14200,14140,329
|
|
20250211,143200,3406256190,14200,14200,14200,14200,177
|
|
20250211,143100,3403742790,14140,14150,14150,14070,5412
|
|
20250211,143000,3327409470,14150,14150,14170,14150,587
|
|
20250211,142900,3319102090,14200,14200,14200,14140,619
|
|
20250211,142800,3310323840,14150,14200,14200,14150,95
|
|
20250211,142700,3308976810,14200,14180,14200,14180,650
|
|
20250211,142600,3299752450,14140,14140,14140,14140,273
|
|
20250211,142500,3295892230,14140,14140,14140,14130,62
|
|
20250211,142400,3295016130,14130,14130,14200,14100,2046
|
|
20250211,142300,3266084280,14070,14110,14160,14070,3207
|
|
20250211,142200,3220806470,14160,14260,14260,14100,4683
|
|
20250211,142100,3154469040,14250,14270,14270,14250,199
|
|
20250211,142000,3151632290,14260,14280,14280,14260,110
|
|
20250211,141900,3150062610,14270,14320,14320,14270,717
|
|
20250211,141800,3139829780,14320,14300,14320,14280,1377
|
|
20250211,141700,3120149780,14300,14320,14320,14300,747
|
|
20250211,141600,3109467560,14300,14330,14330,14300,499
|
|
20250211,141500,3102327540,14320,14330,14330,14320,200
|
|
20250211,141400,3099463440,14380,14360,14380,14360,1080
|
|
20250211,141300,3083938580,14360,14320,14360,14300,43
|
|
20250211,141200,3083323430,14360,14360,14360,14360,1
|
|
20250211,141100,3083309070,14290,14290,14290,14290,12
|
|
20250211,141000,3083137590,14280,14340,14380,14280,1725
|
|
20250211,140900,3058370140,14340,14270,14340,14270,818
|
|
20250211,140800,3046646660,14270,14270,14270,14270,37
|
|
20250211,140700,3046118670,14340,14260,14340,14260,74
|
|
20250211,140600,3045062860,14340,14270,14340,14270,13
|
|
20250211,140500,3044877280,14260,14250,14260,14240,1705
|
|
20250211,140400,3020565690,14250,14250,14250,14240,31
|
|
20250211,140300,3020124170,14250,14340,14340,14250,5974
|
|
20250211,140200,2934755110,14380,14360,14380,14330,130
|
|
20250211,140100,2932887150,14380,14340,14380,14330,14
|
|
20250211,140000,2932686020,14390,14330,14390,14320,423
|
|
20250211,135900,2926623750,14390,14340,14390,14340,532
|
|
20250211,135800,2918988760,14340,14340,14340,14340,0
|
|
20250211,135700,2918988760,14340,14320,14350,14320,487
|
|
20250211,135600,2912002700,14330,14310,14330,14310,71
|
|
20250211,135500,2910986340,14300,14260,14310,14260,317
|
|
20250211,135400,2906461710,14280,14320,14320,14280,417
|
|
20250211,135300,2900496220,14320,14350,14350,14300,669
|
|
20250211,135200,2890917230,14350,14350,14350,14350,64
|
|
20250211,135100,2889998830,14360,14410,14410,14360,952
|
|
20250211,135000,2876317070,14410,14420,14420,14410,462
|
|
20250211,134900,2869659080,14450,14450,14450,14410,1617
|
|
20250211,134800,2846299330,14430,14480,14480,14430,362
|
|
20250211,134700,2841068560,14480,14450,14480,14440,376
|
|
20250211,134600,2835632640,14450,14400,14450,14400,908
|
|
20250211,134500,2822535290,14400,14370,14400,14370,217
|
|
20250211,134400,2819416520,14370,14390,14410,14370,240
|
|
20250211,134300,2815964620,14410,14350,14410,14350,959
|
|
20250211,134200,2802154960,14330,14330,14330,14330,212
|
|
20250211,134100,2799117000,14330,14390,14400,14330,1121
|
|
20250211,134000,2783026540,14360,14380,14410,14360,656
|
|
20250211,133900,2773592170,14380,14370,14380,14350,106
|
|
20250211,133800,2772069950,14370,14350,14370,14340,313
|
|
20250211,133700,2767578880,14390,14380,14390,14380,1186
|
|
20250211,133600,2750517660,14380,14290,14390,14290,947
|
|
20250211,133500,2736958760,14300,14260,14300,14130,5201
|
|
20250211,133400,2663029160,14320,14360,14360,14260,872
|
|
20250211,133300,2650557960,14360,14360,14410,14250,1595
|
|
20250211,133200,2627713840,14360,14380,14410,14220,3960
|
|
20250211,133100,2571023520,14220,14460,14520,14220,5351
|
|
20250211,133000,2494159850,14460,14630,14670,14460,3317
|
|
20250211,132900,2445863870,14630,14860,14870,14570,6568
|
|
20250211,132800,2349091290,14800,14840,14980,14800,8496
|
|
20250211,132700,2222557190,14850,14970,15000,14820,18130
|
|
20250211,132600,1951830070,14960,14670,14990,14370,25673
|
|
20250211,132500,1573681130,14670,14550,14980,14500,38410
|
|
20250211,132400,1003547310,14560,14150,14840,14150,24162
|
|
20250211,132300,649718010,14140,14060,14140,14060,3768
|
|
20250211,132200,596569730,14050,14050,14050,14050,13
|
|
20250211,132100,596387080,14030,14030,14030,14030,0
|
|
20250211,132000,596387080,14030,14030,14030,14030,0
|
|
20250211,131900,596387080,14030,14030,14030,14030,200
|
|
20250211,131800,593581080,14020,14030,14030,14020,52
|
|
20250211,131700,592852010,14030,14030,14030,14030,4
|
|
20250211,131600,592795890,14010,14010,14010,14010,0
|
|
20250211,131500,592795890,14010,14010,14010,14010,0
|
|
20250211,131400,592795890,14010,14010,14010,14010,18
|
|
20250211,131300,592543710,14030,14030,14030,14030,0
|
|
20250211,131200,592543710,14030,14030,14030,14030,0
|
|
20250211,131100,592543710,14030,14030,14030,14030,0
|
|
20250211,131000,592543710,14030,14030,14030,14030,20
|
|
20250211,130900,592263110,14030,14010,14030,14010,2
|
|
20250211,130800,592235070,14010,14010,14010,14010,24
|
|
20250211,130700,591898830,14030,14030,14030,14030,505
|
|
20250211,130600,584813680,14030,14030,14030,14030,10
|
|
20250211,130500,584673380,14030,14030,14030,14030,16
|
|
20250211,130400,584448900,14030,14030,14030,14030,16
|
|
20250211,130300,584224420,14030,14030,14030,14030,11
|
|
20250211,130200,584070090,14040,14040,14040,14040,0
|
|
20250211,130100,584070090,14040,14040,14040,14040,5
|
|
20250211,130000,583999890,14050,14050,14050,14050,1
|
|
20250211,125900,583985840,14050,14050,14050,14050,0
|
|
20250211,125800,583985840,14050,14050,14050,14050,0
|
|
20250211,125700,583985840,14050,14050,14050,14050,1
|
|
20250211,125600,583971790,14060,14060,14060,14060,29
|
|
20250211,125500,583564050,14070,14070,14070,14070,0
|
|
20250211,125400,583564050,14070,14070,14070,14070,20
|
|
20250211,125300,583282650,14060,14060,14060,14060,0
|
|
20250211,125200,583282650,14060,14060,14060,14060,2
|
|
20250211,125100,583254530,14070,14070,14070,14070,151
|
|
20250211,125000,581129960,14010,14010,14010,14010,20
|
|
20250211,124900,580849760,14010,14010,14010,14010,0
|
|
20250211,124800,580849760,14010,14010,14010,14010,0
|
|
20250211,124700,580849760,14010,14030,14030,14010,111
|
|
20250211,124600,579293730,14030,14030,14030,14030,0
|
|
20250211,124500,579293730,14030,14030,14030,14030,0
|
|
20250211,124400,579293730,14030,14030,14030,14030,0
|
|
20250211,124300,579293730,14030,14030,14030,14030,0
|
|
20250211,124200,579293730,14030,14030,14030,14030,0
|
|
20250211,124100,579293730,14030,14030,14030,14030,23
|
|
20250211,124000,578971040,14030,14030,14030,14030,0
|
|
20250211,123900,578971040,14030,14030,14030,14030,10
|
|
20250211,123800,578830740,14030,14030,14030,14030,0
|
|
20250211,123700,578830740,14030,14030,14030,14030,5
|
|
20250211,123600,578760590,14000,14000,14000,14000,8
|
|
20250211,123500,578648590,13990,13990,13990,13990,1
|
|
20250211,123400,578634600,14000,14000,14000,14000,0
|
|
20250211,123300,578634600,14000,13970,14000,13940,552
|
|
20250211,123200,570909900,13940,13940,13940,13940,1
|
|
20250211,123100,570895960,13940,13940,13940,13940,0
|
|
20250211,123000,570895960,13940,13940,13940,13940,140
|
|
20250211,122900,568944360,13940,13940,13940,13940,0
|
|
20250211,122800,568944360,13940,13940,13940,13940,4
|
|
20250211,122700,568888600,13930,13930,13930,13930,0
|
|
20250211,122600,568888600,13930,13930,13930,13930,1
|
|
20250211,122500,568874670,13930,13940,13940,13930,300
|
|
20250211,122400,564694850,13940,13940,13940,13940,0
|
|
20250211,122300,564694850,13940,13940,13940,13940,0
|
|
20250211,122200,564694850,13940,13940,13940,13940,0
|
|
20250211,122100,564694850,13940,13940,13940,13940,0
|
|
20250211,122000,564694850,13940,13940,13940,13940,0
|
|
20250211,121900,564694850,13940,13940,13940,13940,1
|
|
20250211,121800,564680910,13940,13940,13940,13940,0
|
|
20250211,121700,564680910,13940,13940,13940,13940,0
|
|
20250211,121600,564680910,13940,13940,13940,13940,0
|
|
20250211,121500,564680910,13940,13940,13940,13940,0
|
|
20250211,121400,564680910,13940,13950,13950,13940,58
|
|
20250211,121300,563871990,13970,13970,13970,13970,0
|
|
20250211,121200,563871990,13970,13970,13970,13970,0
|
|
20250211,121100,563871990,13970,13950,13970,13950,16
|
|
20250211,121000,563648770,13970,13970,13970,13970,1
|
|
20250211,120900,563634800,13970,13970,13970,13970,0
|
|
20250211,120800,563634800,13970,13970,13970,13970,0
|
|
20250211,120700,563634800,13970,13970,13970,13970,0
|
|
20250211,120600,563634800,13970,13970,13970,13970,0
|
|
20250211,120500,563634800,13970,13970,13970,13970,7
|
|
20250211,120400,563537010,13970,13970,13970,13970,0
|
|
20250211,120300,563537010,13970,13970,13970,13970,1
|
|
20250211,120200,563523040,13970,13970,13970,13970,0
|
|
20250211,120100,563523040,13970,13970,13970,13970,0
|
|
20250211,120000,563523040,13970,13970,13970,13970,0
|
|
20250211,115900,563523040,13970,13970,13970,13970,0
|
|
20250211,115800,563523040,13970,13960,13970,13960,350
|
|
20250211,115700,558636040,13940,13940,13940,13940,0
|
|
20250211,115600,558636040,13940,13940,13940,13940,101
|
|
20250211,115500,557228100,13940,13940,13940,13940,0
|
|
20250211,115400,557228100,13940,13940,13940,13940,0
|
|
20250211,115300,557228100,13940,13940,13940,13940,5
|
|
20250211,115200,557158400,13860,13860,13860,13860,0
|
|
20250211,115100,557158400,13860,13860,13860,13860,1
|
|
20250211,115000,557144540,13930,13930,13930,13930,0
|
|
20250211,114900,557144540,13930,13890,13930,13890,5
|
|
20250211,114800,557074970,13850,13850,13850,13850,0
|
|
20250211,114700,557074970,13850,13850,13850,13850,0
|
|
20250211,114600,557074970,13850,13850,13850,13850,398
|
|
20250211,114500,551562670,13850,13870,13870,13850,804
|
|
20250211,114400,540417250,13880,13880,13880,13880,1
|
|
20250211,114300,540403370,13910,13910,13910,13910,1
|
|
20250211,114200,540389460,13840,13840,13840,13840,13
|
|
20250211,114100,540209540,13840,13840,13840,13840,0
|
|
20250211,114000,540209540,13840,13840,13840,13840,108
|
|
20250211,113900,538714820,13900,13900,13900,13900,0
|
|
20250211,113800,538714820,13900,13900,13900,13900,0
|
|
20250211,113700,538714820,13900,13900,13900,13900,98
|
|
20250211,113600,537352620,13900,13900,13900,13900,0
|
|
20250211,113500,537352620,13900,13900,13900,13900,98
|
|
20250211,113400,535990420,13890,13890,13890,13890,0
|
|
20250211,113300,535990420,13890,13890,13890,13890,0
|
|
20250211,113200,535990420,13890,13890,13890,13890,0
|
|
20250211,113100,535990420,13890,13890,13890,13890,20
|
|
20250211,113000,535712620,13890,13870,13890,13870,196
|
|
20250211,112900,532991560,13800,13800,13800,13800,5
|
|
20250211,112800,532922560,13800,13800,13800,13800,0
|
|
20250211,112700,532922560,13800,13800,13800,13800,500
|
|
20250211,112600,526022560,13800,13810,13810,13800,738
|
|
20250211,112500,515834780,13810,13820,13820,13810,600
|
|
20250211,112400,507543780,13820,13820,13820,13820,500
|
|
20250211,112300,500633780,13810,13820,13820,13810,500
|
|
20250211,112200,493728400,13820,13830,13830,13820,1099
|
|
20250211,112100,478531230,13830,13830,13830,13820,152
|
|
20250211,112000,476429630,13830,13830,13830,13830,0
|
|
20250211,111900,476429630,13830,13830,13830,13830,25
|
|
20250211,111800,476083880,13830,13850,13850,13820,1081
|
|
20250211,111700,461135620,13850,13860,13860,13850,530
|
|
20250211,111600,453795100,13860,13860,13860,13860,0
|
|
20250211,111500,453795100,13860,13860,13860,13860,4
|
|
20250211,111400,453739660,13860,13860,13860,13860,11
|
|
20250211,111300,453587200,13850,13850,13850,13850,1
|
|
20250211,111200,453573350,13900,13860,13900,13860,6
|
|
20250211,111100,453490070,13850,13850,13850,13850,299
|
|
20250211,111000,449348920,13860,13870,13870,13860,624
|
|
20250211,110900,440700010,13870,13870,13870,13870,190
|
|
20250211,110800,438064710,13900,13900,13900,13900,0
|
|
20250211,110700,438064710,13900,13900,13900,13900,3
|
|
20250211,110600,438023010,13860,13890,13890,13860,314
|
|
20250211,110500,433670820,13890,13890,13890,13890,0
|
|
20250211,110400,433670820,13890,13890,13890,13890,50
|
|
20250211,110300,432976320,13900,13850,13900,13850,103
|
|
20250211,110200,431549470,13850,13860,13860,13850,70
|
|
20250211,110100,430579370,13860,13910,13910,13860,36
|
|
20250211,110000,430080110,13910,13920,13920,13850,456
|
|
20250211,105900,423764140,13870,13850,13870,13850,659
|
|
20250211,105800,414634130,13850,13870,13870,13850,835
|
|
20250211,105700,403068970,13870,13870,13870,13870,78
|
|
20250211,105600,401987110,13850,13860,13860,13850,474
|
|
20250211,105500,395420720,13870,13870,13870,13870,259
|
|
20250211,105400,391828390,13870,13930,13930,13870,482
|
|
20250211,105300,385139770,13930,13940,13940,13890,185
|
|
20250211,105200,382564650,13940,13940,13940,13940,2
|
|
20250211,105100,382536770,13930,13930,13930,13930,0
|
|
20250211,105000,382536770,13930,13930,13930,13930,1
|
|
20250211,104900,382522840,13900,13930,13930,13900,36
|
|
20250211,104800,382021760,13880,13880,13880,13880,0
|
|
20250211,104700,382021760,13880,13880,13880,13880,0
|
|
20250211,104600,382021760,13880,13880,13880,13880,0
|
|
20250211,104500,382021760,13880,13880,13880,13880,0
|
|
20250211,104400,382021760,13880,13890,13890,13880,300
|
|
20250211,104300,377857550,13880,13880,13880,13880,0
|
|
20250211,104200,377857550,13880,13880,13880,13880,0
|
|
20250211,104100,377857550,13880,13880,13880,13880,176
|
|
20250211,104000,375414670,13880,13880,13880,13880,175
|
|
20250211,103900,372985670,13880,13880,13890,13880,339
|
|
20250211,103800,368280330,13870,13870,13870,13870,0
|
|
20250211,103700,368280330,13870,13890,13890,13870,500
|
|
20250211,103600,361343410,13890,13890,13890,13890,500
|
|
20250211,103500,354398410,13900,13900,13900,13900,13
|
|
20250211,103400,354217710,13950,13950,13950,13950,0
|
|
20250211,103300,354217710,13950,13920,13950,13920,27
|
|
20250211,103200,353841660,13880,13880,13880,13880,60
|
|
20250211,103100,353008860,13900,13900,13900,13900,20
|
|
20250211,103000,352730860,13900,13920,13920,13900,358
|
|
20250211,102900,347753260,13920,13920,13920,13920,27
|
|
20250211,102800,347377420,13950,13950,13950,13950,0
|
|
20250211,102700,347377420,13950,13950,13950,13950,0
|
|
20250211,102600,347377420,13950,13950,13950,13950,14
|
|
20250211,102500,347182120,13950,13950,13950,13950,16
|
|
20250211,102400,346958920,13950,13950,13950,13950,10
|
|
20250211,102300,346819420,13920,13920,13920,13920,0
|
|
20250211,102200,346819420,13920,13920,13920,13920,11
|
|
20250211,102100,346666300,13920,13920,13920,13920,0
|
|
20250211,102000,346666300,13920,13920,13920,13920,0
|
|
20250211,101900,346666300,13920,13860,13920,13860,415
|
|
20250211,101800,340890100,13860,13860,13860,13860,0
|
|
20250211,101700,340890100,13860,13860,13860,13860,530
|
|
20250211,101600,333544300,13860,13910,13910,13860,1545
|
|
20250211,101500,312110520,13910,13910,13910,13910,0
|
|
20250211,101400,312110520,13910,13920,13920,13910,15
|
|
20250211,101300,311901820,13900,13900,13900,13900,0
|
|
20250211,101200,311901820,13900,13900,13900,13900,0
|
|
20250211,101100,311901820,13900,13900,13900,13900,1143
|
|
20250211,101000,296014120,13900,13930,13980,13900,2503
|
|
20250211,100900,261210310,13930,13950,13950,13930,687
|
|
20250211,100800,251637930,13950,14030,14030,13950,759
|
|
20250211,100700,241044030,14030,14080,14080,14020,8
|
|
20250211,100600,240931550,14080,14080,14080,14080,5
|
|
20250211,100500,240861150,13990,14000,14000,13990,310
|
|
20250211,100400,236521460,14000,14000,14000,14000,2
|
|
20250211,100300,236493460,14000,14010,14010,14000,202
|
|
20250211,100200,233665310,14010,14010,14010,14010,98
|
|
20250211,100100,232292330,14100,14100,14100,14100,0
|
|
20250211,100000,232292330,14100,14100,14100,14100,1
|
|
20250211,095900,232278230,14100,14100,14100,14100,50
|
|
20250211,095800,231573230,14100,14100,14100,14100,0
|
|
20250211,095700,231573230,14100,14090,14100,14090,2700
|
|
20250211,095600,193506700,14010,14010,14010,14010,0
|
|
20250211,095500,193506700,14010,14010,14010,14010,0
|
|
20250211,095400,193506700,14010,14010,14010,14010,25
|
|
20250211,095300,193156450,13990,14000,14000,13990,108
|
|
20250211,095200,191644460,14010,14010,14010,14010,40
|
|
20250211,095100,191084060,14010,14010,14010,14010,30
|
|
20250211,095000,190663760,14010,14020,14090,14010,74
|
|
20250211,094900,189625890,14010,14030,14030,14010,100
|
|
20250211,094800,188224500,14060,14060,14060,14060,0
|
|
20250211,094700,188224500,14060,14060,14060,14060,0
|
|
20250211,094600,188224500,14060,14090,14090,14060,104
|
|
20250211,094500,186762170,14090,14090,14090,14090,6
|
|
20250211,094400,186677630,14090,14060,14090,14060,322
|
|
20250211,094300,182143310,14060,14060,14060,14060,0
|
|
20250211,094200,182143310,14060,14060,14060,14060,0
|
|
20250211,094100,182143310,14060,14060,14060,14060,8
|
|
20250211,094000,182030830,14040,14030,14040,14030,302
|
|
20250211,093900,177793450,14030,14030,14030,14030,1
|
|
20250211,093800,177779420,13980,14000,14000,13980,500
|
|
20250211,093700,170787400,13980,13980,13980,13980,1
|
|
20250211,093600,170773420,14030,13980,14030,13980,201
|
|
20250211,093500,167963390,13980,13980,13980,13980,0
|
|
20250211,093400,167963390,13980,13980,13980,13980,5
|
|
20250211,093300,167893490,13980,13980,13980,13980,100
|
|
20250211,093200,166495490,13980,13980,13980,13980,30
|
|
20250211,093100,166076090,14030,14030,14030,14030,0
|
|
20250211,093000,166076090,14030,14030,14030,14030,0
|
|
20250211,092900,166076090,14030,14030,14030,14030,0
|
|
20250211,092800,166076090,14030,14030,14030,14030,100
|
|
20250211,092700,164673090,14020,14020,14020,14020,9
|
|
20250211,092600,164546910,14020,14020,14020,14020,24
|
|
20250211,092500,164210430,14020,13990,14020,13990,123
|
|
20250211,092400,162487760,13930,13950,13950,13930,450
|
|
20250211,092300,156213620,13950,13950,13950,13950,530
|
|
20250211,092200,148820120,13950,13950,13950,13950,220
|
|
20250211,092100,145751120,13950,13950,13950,13950,1
|
|
20250211,092000,145737170,13940,13980,13980,13930,467
|
|
20250211,091900,139224240,13980,14000,14000,13980,130
|
|
20250211,091800,137405640,13990,14010,14010,13990,1127
|
|
20250211,091700,121626540,14020,14060,14060,14020,1964
|
|
20250211,091600,94056430,14060,14060,14060,14060,0
|
|
20250211,091500,94056430,14060,14080,14090,14060,902
|
|
20250211,091400,81366470,14170,14170,14170,14170,0
|
|
20250211,091300,81366470,14170,14160,14170,14160,16
|
|
20250211,091200,81139840,14170,14080,14170,14080,46
|
|
20250211,091100,80489120,14050,14130,14150,14050,355
|
|
20250211,091000,75497670,14140,14140,14140,14140,0
|
|
20250211,090900,75497670,14140,14140,14140,14140,0
|
|
20250211,090800,75497670,14140,14140,14140,14140,50
|
|
20250211,090700,74790670,14200,14230,14230,14200,72
|
|
20250211,090600,73767970,14230,14140,14230,14140,35
|
|
20250211,090500,73271340,14040,14050,14050,14040,1800
|
|
20250211,090400,47999200,14040,14040,14040,14040,1
|
|
20250211,090300,47985160,14030,14030,14030,14030,12
|
|
20250211,090200,47816800,14020,14070,14070,14020,330
|
|
20250211,090100,43178460,14010,14100,14100,14000,960
|
|
20250211,090000,29690360,14100,14190,14190,14100,2100
|