731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,210800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,210700,7970296010,4500,4500,4500,4500,0
|
|
20250211,210600,7970296010,4500,4500,4500,4500,0
|
|
20250211,210500,7970296010,4500,4500,4500,4500,0
|
|
20250211,210400,7970296010,4500,4500,4500,4500,0
|
|
20250211,210300,7970296010,4500,4500,4500,4500,0
|
|
20250211,210200,7970296010,4500,4500,4500,4500,0
|
|
20250211,210100,7970296010,4500,4500,4500,4500,0
|
|
20250211,210000,7970296010,4500,4500,4500,4500,0
|
|
20250211,205900,7970296010,4500,4500,4500,4500,0
|
|
20250211,205800,7970296010,4500,4500,4500,4500,0
|
|
20250211,205700,7970296010,4500,4500,4500,4500,0
|
|
20250211,205600,7970296010,4500,4500,4500,4500,0
|
|
20250211,205500,7970296010,4500,4500,4500,4500,0
|
|
20250211,205400,7970296010,4500,4500,4500,4500,0
|
|
20250211,205300,7970296010,4500,4500,4500,4500,0
|
|
20250211,205200,7970296010,4500,4500,4500,4500,0
|
|
20250211,205100,7970296010,4500,4500,4500,4500,0
|
|
20250211,205000,7970296010,4500,4500,4500,4500,0
|
|
20250211,204900,7970296010,4500,4500,4500,4500,0
|
|
20250211,204800,7970296010,4500,4500,4500,4500,0
|
|
20250211,204700,7970296010,4500,4500,4500,4500,0
|
|
20250211,204600,7970296010,4500,4500,4500,4500,0
|
|
20250211,204500,7970296010,4500,4500,4500,4500,0
|
|
20250211,204400,7970296010,4500,4500,4500,4500,0
|
|
20250211,204300,7970296010,4500,4500,4500,4500,0
|
|
20250211,204200,7970296010,4500,4500,4500,4500,0
|
|
20250211,204100,7970296010,4500,4500,4500,4500,0
|
|
20250211,204000,7970296010,4500,4500,4500,4500,0
|
|
20250211,203900,7970296010,4500,4500,4500,4500,0
|
|
20250211,203800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,203700,7970296010,4500,4500,4500,4500,0
|
|
20250211,203600,7970296010,4500,4500,4500,4500,0
|
|
20250211,203500,7970296010,4500,4500,4500,4500,0
|
|
20250211,203400,7970296010,4500,4500,4500,4500,0
|
|
20250211,203300,7970296010,4500,4500,4500,4500,0
|
|
20250211,203200,7970296010,4500,4500,4500,4500,0
|
|
20250211,203100,7970296010,4500,4500,4500,4500,0
|
|
20250211,203000,7970296010,4500,4500,4500,4500,0
|
|
20250211,202900,7970296010,4500,4500,4500,4500,0
|
|
20250211,202800,7970296010,4500,4500,4500,4500,0
|
|
20250211,202700,7970296010,4500,4500,4500,4500,0
|
|
20250211,202600,7970296010,4500,4500,4500,4500,0
|
|
20250211,202500,7970296010,4500,4500,4500,4500,0
|
|
20250211,202400,7970296010,4500,4500,4500,4500,0
|
|
20250211,202300,7970296010,4500,4500,4500,4500,0
|
|
20250211,202200,7970296010,4500,4500,4500,4500,0
|
|
20250211,202100,7970296010,4500,4500,4500,4500,0
|
|
20250211,202000,7970296010,4500,4500,4500,4500,0
|
|
20250211,201900,7970296010,4500,4500,4500,4500,0
|
|
20250211,201800,7970296010,4500,4500,4500,4500,0
|
|
20250211,201700,7970296010,4500,4500,4500,4500,0
|
|
20250211,201600,7970296010,4500,4500,4500,4500,0
|
|
20250211,201500,7970296010,4500,4500,4500,4500,0
|
|
20250211,201400,7970296010,4500,4500,4500,4500,0
|
|
20250211,201300,7970296010,4500,4500,4500,4500,0
|
|
20250211,201200,7970296010,4500,4500,4500,4500,0
|
|
20250211,201100,7970296010,4500,4500,4500,4500,0
|
|
20250211,201000,7970296010,4500,4500,4500,4500,0
|
|
20250211,200900,7970296010,4500,4500,4500,4500,0
|
|
20250211,200800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,200700,7970296010,4500,4500,4500,4500,0
|
|
20250211,200600,7970296010,4500,4500,4500,4500,0
|
|
20250211,200500,7970296010,4500,4500,4500,4500,0
|
|
20250211,200400,7970296010,4500,4500,4500,4500,0
|
|
20250211,200300,7970296010,4500,4500,4500,4500,0
|
|
20250211,200200,7970296010,4500,4500,4500,4500,0
|
|
20250211,200100,7970296010,4500,4500,4500,4500,0
|
|
20250211,200000,7970296010,4500,4500,4500,4500,0
|
|
20250211,195900,7970296010,4500,4500,4500,4500,0
|
|
20250211,195800,7970296010,4500,4500,4500,4500,0
|
|
20250211,195700,7970296010,4500,4500,4500,4500,0
|
|
20250211,195600,7970296010,4500,4500,4500,4500,0
|
|
20250211,195500,7970296010,4500,4500,4500,4500,0
|
|
20250211,195400,7970296010,4500,4500,4500,4500,0
|
|
20250211,195300,7970296010,4500,4500,4500,4500,0
|
|
20250211,195200,7970296010,4500,4500,4500,4500,0
|
|
20250211,195100,7970296010,4500,4500,4500,4500,0
|
|
20250211,195000,7970296010,4500,4500,4500,4500,0
|
|
20250211,194900,7970296010,4500,4500,4500,4500,0
|
|
20250211,194800,7970296010,4500,4500,4500,4500,0
|
|
20250211,194700,7970296010,4500,4500,4500,4500,0
|
|
20250211,194600,7970296010,4500,4500,4500,4500,0
|
|
20250211,194500,7970296010,4500,4500,4500,4500,0
|
|
20250211,194400,7970296010,4500,4500,4500,4500,0
|
|
20250211,194300,7970296010,4500,4500,4500,4500,0
|
|
20250211,194200,7970296010,4500,4500,4500,4500,0
|
|
20250211,194100,7970296010,4500,4500,4500,4500,0
|
|
20250211,194000,7970296010,4500,4500,4500,4500,0
|
|
20250211,193900,7970296010,4500,4500,4500,4500,0
|
|
20250211,193800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,193700,7970296010,4500,4500,4500,4500,0
|
|
20250211,193600,7970296010,4500,4500,4500,4500,0
|
|
20250211,193500,7970296010,4500,4500,4500,4500,0
|
|
20250211,193400,7970296010,4500,4500,4500,4500,0
|
|
20250211,193300,7970296010,4500,4500,4500,4500,0
|
|
20250211,193200,7970296010,4500,4500,4500,4500,0
|
|
20250211,193100,7970296010,4500,4500,4500,4500,0
|
|
20250211,193000,7970296010,4500,4500,4500,4500,0
|
|
20250211,192900,7970296010,4500,4500,4500,4500,0
|
|
20250211,192800,7970296010,4500,4500,4500,4500,0
|
|
20250211,192700,7970296010,4500,4500,4500,4500,0
|
|
20250211,192600,7970296010,4500,4500,4500,4500,0
|
|
20250211,192500,7970296010,4500,4500,4500,4500,0
|
|
20250211,192400,7970296010,4500,4500,4500,4500,0
|
|
20250211,192300,7970296010,4500,4500,4500,4500,0
|
|
20250211,192200,7970296010,4500,4500,4500,4500,0
|
|
20250211,192100,7970296010,4500,4500,4500,4500,0
|
|
20250211,192000,7970296010,4500,4500,4500,4500,0
|
|
20250211,191900,7970296010,4500,4500,4500,4500,0
|
|
20250211,191800,7970296010,4500,4500,4500,4500,0
|
|
20250211,191700,7970296010,4500,4500,4500,4500,0
|
|
20250211,191600,7970296010,4500,4500,4500,4500,0
|
|
20250211,191500,7970296010,4500,4500,4500,4500,0
|
|
20250211,191400,7970296010,4500,4500,4500,4500,0
|
|
20250211,191300,7970296010,4500,4500,4500,4500,0
|
|
20250211,191200,7970296010,4500,4500,4500,4500,0
|
|
20250211,191100,7970296010,4500,4500,4500,4500,0
|
|
20250211,191000,7970296010,4500,4500,4500,4500,0
|
|
20250211,190900,7970296010,4500,4500,4500,4500,0
|
|
20250211,190800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,190700,7970296010,4500,4500,4500,4500,0
|
|
20250211,190600,7970296010,4500,4500,4500,4500,0
|
|
20250211,190500,7970296010,4500,4500,4500,4500,0
|
|
20250211,190400,7970296010,4500,4500,4500,4500,0
|
|
20250211,190300,7970296010,4500,4500,4500,4500,0
|
|
20250211,190200,7970296010,4500,4500,4500,4500,0
|
|
20250211,190100,7970296010,4500,4500,4500,4500,0
|
|
20250211,190000,7970296010,4500,4500,4500,4500,0
|
|
20250211,185900,7970296010,4500,4500,4500,4500,0
|
|
20250211,185800,7970296010,4500,4500,4500,4500,0
|
|
20250211,185700,7970296010,4500,4500,4500,4500,0
|
|
20250211,185600,7970296010,4500,4500,4500,4500,0
|
|
20250211,185500,7970296010,4500,4500,4500,4500,0
|
|
20250211,185400,7970296010,4500,4500,4500,4500,0
|
|
20250211,185300,7970296010,4500,4500,4500,4500,0
|
|
20250211,185200,7970296010,4500,4500,4500,4500,0
|
|
20250211,185100,7970296010,4500,4500,4500,4500,0
|
|
20250211,185000,7970296010,4500,4500,4500,4500,0
|
|
20250211,184900,7970296010,4500,4500,4500,4500,0
|
|
20250211,184800,7970296010,4500,4500,4500,4500,0
|
|
20250211,184700,7970296010,4500,4500,4500,4500,0
|
|
20250211,184600,7970296010,4500,4500,4500,4500,0
|
|
20250211,184500,7970296010,4500,4500,4500,4500,0
|
|
20250211,184400,7970296010,4500,4500,4500,4500,0
|
|
20250211,184300,7970296010,4500,4500,4500,4500,0
|
|
20250211,184200,7970296010,4500,4500,4500,4500,0
|
|
20250211,184100,7970296010,4500,4500,4500,4500,0
|
|
20250211,184000,7970296010,4500,4500,4500,4500,0
|
|
20250211,183900,7970296010,4500,4500,4500,4500,0
|
|
20250211,183800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,183700,7970296010,4500,4500,4500,4500,0
|
|
20250211,183600,7970296010,4500,4500,4500,4500,0
|
|
20250211,183500,7970296010,4500,4500,4500,4500,0
|
|
20250211,183400,7970296010,4500,4500,4500,4500,0
|
|
20250211,183300,7970296010,4500,4500,4500,4500,0
|
|
20250211,183200,7970296010,4500,4500,4500,4500,0
|
|
20250211,183100,7970296010,4500,4500,4500,4500,0
|
|
20250211,183000,7970296010,4500,4500,4500,4500,0
|
|
20250211,182900,7970296010,4500,4500,4500,4500,0
|
|
20250211,182800,7970296010,4500,4500,4500,4500,0
|
|
20250211,182700,7970296010,4500,4500,4500,4500,0
|
|
20250211,182600,7970296010,4500,4500,4500,4500,0
|
|
20250211,182500,7970296010,4500,4500,4500,4500,0
|
|
20250211,182400,7970296010,4500,4500,4500,4500,0
|
|
20250211,182300,7970296010,4500,4500,4500,4500,0
|
|
20250211,182200,7970296010,4500,4500,4500,4500,0
|
|
20250211,182100,7970296010,4500,4500,4500,4500,0
|
|
20250211,182000,7970296010,4500,4500,4500,4500,0
|
|
20250211,181900,7970296010,4500,4500,4500,4500,0
|
|
20250211,181800,7970296010,4500,4500,4500,4500,0
|
|
20250211,181700,7970296010,4500,4500,4500,4500,0
|
|
20250211,181600,7970296010,4500,4500,4500,4500,0
|
|
20250211,181500,7970296010,4500,4500,4500,4500,0
|
|
20250211,181400,7970296010,4500,4500,4500,4500,0
|
|
20250211,181300,7970296010,4500,4500,4500,4500,0
|
|
20250211,181200,7970296010,4500,4500,4500,4500,0
|
|
20250211,181100,7970296010,4500,4500,4500,4500,0
|
|
20250211,181000,7970296010,4500,4500,4500,4500,0
|
|
20250211,180900,7970296010,4500,4500,4500,4500,0
|
|
20250211,180800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,180700,7970296010,4500,4500,4500,4500,0
|
|
20250211,180600,7970296010,4500,4500,4500,4500,0
|
|
20250211,180500,7970296010,4500,4500,4500,4500,0
|
|
20250211,180400,7970296010,4500,4500,4500,4500,0
|
|
20250211,180300,7970296010,4500,4500,4500,4500,0
|
|
20250211,180200,7970296010,4500,4500,4500,4500,0
|
|
20250211,180100,7970296010,4500,4500,4500,4500,0
|
|
20250211,180000,7970296010,4500,4500,4500,4500,0
|
|
20250211,175900,7970296010,4500,4500,4500,4500,0
|
|
20250211,175800,7970296010,4500,4500,4500,4500,0
|
|
20250211,175700,7970296010,4500,4500,4500,4500,0
|
|
20250211,175600,7970296010,4500,4500,4500,4500,0
|
|
20250211,175500,7970296010,4500,4500,4500,4500,0
|
|
20250211,175400,7970296010,4500,4500,4500,4500,0
|
|
20250211,175300,7970296010,4500,4500,4500,4500,0
|
|
20250211,175200,7970296010,4500,4500,4500,4500,0
|
|
20250211,175100,7970296010,4500,4500,4500,4500,0
|
|
20250211,175000,7970296010,4500,4500,4500,4500,0
|
|
20250211,174900,7970296010,4500,4500,4500,4500,0
|
|
20250211,174800,7970296010,4500,4500,4500,4500,0
|
|
20250211,174700,7970296010,4500,4500,4500,4500,0
|
|
20250211,174600,7970296010,4500,4500,4500,4500,0
|
|
20250211,174500,7970296010,4500,4500,4500,4500,0
|
|
20250211,174400,7970296010,4500,4500,4500,4500,0
|
|
20250211,174300,7970296010,4500,4500,4500,4500,0
|
|
20250211,174200,7970296010,4500,4500,4500,4500,0
|
|
20250211,174100,7970296010,4500,4500,4500,4500,0
|
|
20250211,174000,7970296010,4500,4500,4500,4500,0
|
|
20250211,173900,7970296010,4500,4500,4500,4500,0
|
|
20250211,173800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,173700,7970296010,4500,4500,4500,4500,0
|
|
20250211,173600,7970296010,4500,4500,4500,4500,0
|
|
20250211,173500,7970296010,4500,4500,4500,4500,0
|
|
20250211,173400,7970296010,4500,4500,4500,4500,0
|
|
20250211,173300,7970296010,4500,4500,4500,4500,0
|
|
20250211,173200,7970296010,4500,4500,4500,4500,0
|
|
20250211,173100,7970296010,4500,4500,4500,4500,0
|
|
20250211,173000,7970296010,4500,4500,4500,4500,0
|
|
20250211,172900,7970296010,4500,4500,4500,4500,0
|
|
20250211,172800,7970296010,4500,4500,4500,4500,0
|
|
20250211,172700,7970296010,4500,4500,4500,4500,0
|
|
20250211,172600,7970296010,4500,4500,4500,4500,0
|
|
20250211,172500,7970296010,4500,4500,4500,4500,0
|
|
20250211,172400,7970296010,4500,4500,4500,4500,0
|
|
20250211,172300,7970296010,4500,4500,4500,4500,0
|
|
20250211,172200,7970296010,4500,4500,4500,4500,0
|
|
20250211,172100,7970296010,4500,4500,4500,4500,0
|
|
20250211,172000,7970296010,4500,4500,4500,4500,0
|
|
20250211,171900,7970296010,4500,4500,4500,4500,0
|
|
20250211,171800,7970296010,4500,4500,4500,4500,0
|
|
20250211,171700,7970296010,4500,4500,4500,4500,0
|
|
20250211,171600,7970296010,4500,4500,4500,4500,0
|
|
20250211,171500,7970296010,4500,4500,4500,4500,0
|
|
20250211,171400,7970296010,4500,4500,4500,4500,0
|
|
20250211,171300,7970296010,4500,4500,4500,4500,0
|
|
20250211,171200,7970296010,4500,4500,4500,4500,0
|
|
20250211,171100,7970296010,4500,4500,4500,4500,0
|
|
20250211,171000,7970296010,4500,4500,4500,4500,0
|
|
20250211,170900,7970296010,4500,4500,4500,4500,0
|
|
20250211,170800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,170700,7970296010,4500,4500,4500,4500,0
|
|
20250211,170600,7970296010,4500,4500,4500,4500,0
|
|
20250211,170500,7970296010,4500,4500,4500,4500,0
|
|
20250211,170400,7970296010,4500,4500,4500,4500,0
|
|
20250211,170300,7970296010,4500,4500,4500,4500,0
|
|
20250211,170200,7970296010,4500,4500,4500,4500,0
|
|
20250211,170100,7970296010,4500,4500,4500,4500,0
|
|
20250211,170000,7970296010,4500,4500,4500,4500,0
|
|
20250211,165900,7970296010,4500,4500,4500,4500,0
|
|
20250211,165800,7970296010,4500,4500,4500,4500,0
|
|
20250211,165700,7970296010,4500,4500,4500,4500,0
|
|
20250211,165600,7970296010,4500,4500,4500,4500,0
|
|
20250211,165500,7970296010,4500,4500,4500,4500,0
|
|
20250211,165400,7970296010,4500,4500,4500,4500,0
|
|
20250211,165300,7970296010,4500,4500,4500,4500,0
|
|
20250211,165200,7970296010,4500,4500,4500,4500,0
|
|
20250211,165100,7970296010,4500,4500,4500,4500,0
|
|
20250211,165000,7970296010,4500,4500,4500,4500,0
|
|
20250211,164900,7970296010,4500,4500,4500,4500,0
|
|
20250211,164800,7970296010,4500,4500,4500,4500,0
|
|
20250211,164700,7970296010,4500,4500,4500,4500,0
|
|
20250211,164600,7970296010,4500,4500,4500,4500,0
|
|
20250211,164500,7970296010,4500,4500,4500,4500,0
|
|
20250211,164400,7970296010,4500,4500,4500,4500,0
|
|
20250211,164300,7970296010,4500,4500,4500,4500,0
|
|
20250211,164200,7970296010,4500,4500,4500,4500,0
|
|
20250211,164100,7970296010,4500,4500,4500,4500,0
|
|
20250211,164000,7970296010,4500,4500,4500,4500,0
|
|
20250211,163900,7970296010,4500,4500,4500,4500,0
|
|
20250211,163800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,163700,7970296010,4500,4500,4500,4500,0
|
|
20250211,163600,7970296010,4500,4500,4500,4500,0
|
|
20250211,163500,7970296010,4500,4500,4500,4500,0
|
|
20250211,163400,7970296010,4500,4500,4500,4500,0
|
|
20250211,163300,7970296010,4500,4500,4500,4500,0
|
|
20250211,163200,7970296010,4500,4500,4500,4500,0
|
|
20250211,163100,7970296010,4500,4500,4500,4500,0
|
|
20250211,163000,7970296010,4500,4500,4500,4500,0
|
|
20250211,162900,7970296010,4500,4500,4500,4500,0
|
|
20250211,162800,7970296010,4500,4500,4500,4500,0
|
|
20250211,162700,7970296010,4500,4500,4500,4500,0
|
|
20250211,162600,7970296010,4500,4500,4500,4500,0
|
|
20250211,162500,7970296010,4500,4500,4500,4500,0
|
|
20250211,162400,7970296010,4500,4500,4500,4500,0
|
|
20250211,162300,7970296010,4500,4500,4500,4500,0
|
|
20250211,162200,7970296010,4500,4500,4500,4500,0
|
|
20250211,162100,7970296010,4500,4500,4500,4500,0
|
|
20250211,162000,7970296010,4500,4500,4500,4500,0
|
|
20250211,161900,7970296010,4500,4500,4500,4500,0
|
|
20250211,161800,7970296010,4500,4500,4500,4500,0
|
|
20250211,161700,7970296010,4500,4500,4500,4500,0
|
|
20250211,161600,7970296010,4500,4500,4500,4500,0
|
|
20250211,161500,7970296010,4500,4500,4500,4500,0
|
|
20250211,161400,7970296010,4500,4500,4500,4500,0
|
|
20250211,161300,7970296010,4500,4500,4500,4500,0
|
|
20250211,161200,7970296010,4500,4500,4500,4500,0
|
|
20250211,161100,7970296010,4500,4500,4500,4500,0
|
|
20250211,161000,7970296010,4500,4500,4500,4500,0
|
|
20250211,160900,7970296010,4500,4500,4500,4500,0
|
|
20250211,160800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,160700,7970296010,4500,4500,4500,4500,0
|
|
20250211,160600,7970296010,4500,4500,4500,4500,0
|
|
20250211,160500,7970296010,4500,4500,4500,4500,0
|
|
20250211,160400,7970296010,4500,4500,4500,4500,0
|
|
20250211,160300,7970296010,4500,4500,4500,4500,0
|
|
20250211,160200,7970296010,4500,4500,4500,4500,0
|
|
20250211,160100,7970296010,4500,4500,4500,4500,0
|
|
20250211,160000,7970296010,4500,4500,4500,4500,0
|
|
20250211,155900,7970296010,4500,4500,4500,4500,0
|
|
20250211,155800,7970296010,4500,4500,4500,4500,0
|
|
20250211,155700,7970296010,4500,4500,4500,4500,0
|
|
20250211,155600,7970296010,4500,4500,4500,4500,0
|
|
20250211,155500,7970296010,4500,4500,4500,4500,0
|
|
20250211,155400,7970296010,4500,4500,4500,4500,0
|
|
20250211,155300,7970296010,4500,4500,4500,4500,0
|
|
20250211,155200,7970296010,4500,4500,4500,4500,0
|
|
20250211,155100,7970296010,4500,4500,4500,4500,0
|
|
20250211,155000,7970296010,4500,4500,4500,4500,0
|
|
20250211,154900,7970296010,4500,4500,4500,4500,0
|
|
20250211,154800,7970296010,4500,4500,4500,4500,0
|
|
20250211,154700,7970296010,4500,4500,4500,4500,0
|
|
20250211,154600,7970296010,4500,4500,4500,4500,0
|
|
20250211,154500,7970296010,4500,4500,4500,4500,0
|
|
20250211,154400,7970296010,4500,4500,4500,4500,0
|
|
20250211,154300,7970296010,4500,4500,4500,4500,0
|
|
20250211,154200,7970296010,4500,4500,4500,4500,0
|
|
20250211,154100,7970296010,4500,4500,4500,4500,0
|
|
20250211,154000,7970296010,4500,4500,4500,4500,0
|
|
20250211,153900,7970296010,4500,4500,4500,4500,0
|
|
20250211,153800,7970296010,4500,4500,4500,4500,8694
|
|
20250211,153700,7970296010,4500,4500,4500,4500,0
|
|
20250211,153600,7970296010,4500,4500,4500,4500,0
|
|
20250211,153500,7970296010,4500,4500,4500,4500,0
|
|
20250211,153400,7970296010,4500,4500,4500,4500,0
|
|
20250211,153300,7970296010,4500,4500,4500,4500,0
|
|
20250211,153200,7970296010,4500,4500,4500,4500,0
|
|
20250211,153100,7970296010,4500,4500,4500,4500,0
|
|
20250211,153000,7970296010,4500,4500,4500,4500,8694
|
|
20250211,152900,7931173010,4495,4495,4495,4495,0
|
|
20250211,152800,7931173010,4495,4495,4495,4495,0
|
|
20250211,152700,7931173010,4495,4495,4495,4495,0
|
|
20250211,152600,7931173010,4495,4495,4495,4495,0
|
|
20250211,152500,7931173010,4495,4495,4495,4495,0
|
|
20250211,152400,7931173010,4495,4495,4495,4495,0
|
|
20250211,152300,7931173010,4495,4495,4495,4495,0
|
|
20250211,152200,7931173010,4495,4495,4495,4495,0
|
|
20250211,152100,7931173010,4495,4495,4495,4495,0
|
|
20250211,152000,7931173010,4495,4495,4495,4495,0
|
|
20250211,151900,7931173010,4495,4495,4495,4485,2490
|
|
20250211,151800,7920001670,4495,4490,4495,4490,804
|
|
20250211,151700,7916389930,4495,4485,4495,4485,1544
|
|
20250211,151600,7909457375,4485,4490,4495,4480,3486
|
|
20250211,151500,7893830430,4490,4490,4495,4490,637
|
|
20250211,151400,7890970245,4490,4495,4495,4480,1462
|
|
20250211,151300,7884416930,4480,4495,4495,4480,669
|
|
20250211,151200,7881414560,4495,4500,4500,4480,398
|
|
20250211,151100,7879625310,4500,4495,4500,4480,3919
|
|
20250211,151000,7862058725,4510,4500,4515,4480,2306
|
|
20250211,150900,7851715880,4485,4500,4500,4485,2224
|
|
20250211,150800,7841729470,4500,4525,4525,4500,6082
|
|
20250211,150700,7814338880,4525,4500,4525,4500,3242
|
|
20250211,150600,7799727780,4500,4490,4500,4490,3558
|
|
20250211,150500,7783723875,4500,4500,4500,4490,238
|
|
20250211,150400,7782653135,4500,4495,4500,4470,10850
|
|
20250211,150300,7734131835,4500,4495,4500,4495,961
|
|
20250211,150200,7729810925,4495,4485,4495,4485,2805
|
|
20250211,150100,7717221925,4485,4490,4490,4485,2675
|
|
20250211,150000,7705223215,4490,4500,4500,4485,1042
|
|
20250211,145900,7700545055,4495,4515,4520,4475,30200
|
|
20250211,145800,7564900740,4535,4540,4545,4520,444
|
|
20250211,145700,7562885485,4505,4535,4545,4505,5322
|
|
20250211,145600,7538855655,4535,4525,4535,4505,3454
|
|
20250211,145500,7523252835,4510,4520,4530,4510,2264
|
|
20250211,145400,7513035245,4535,4540,4540,4510,15340
|
|
20250211,145300,7443735250,4560,4555,4560,4540,1769
|
|
20250211,145200,7435678060,4560,4550,4560,4550,985
|
|
20250211,145100,7431189770,4550,4560,4570,4550,2178
|
|
20250211,145000,7421271450,4560,4555,4560,4555,1170
|
|
20250211,144900,7415942000,4570,4565,4570,4540,5277
|
|
20250211,144800,7391925730,4560,4565,4570,4555,1578
|
|
20250211,144700,7384733095,4555,4560,4565,4540,2747
|
|
20250211,144600,7372244145,4560,4560,4560,4560,703
|
|
20250211,144500,7369038465,4560,4570,4585,4535,1648
|
|
20250211,144400,7361513325,4585,4570,4585,4560,1028
|
|
20250211,144300,7356813025,4575,4565,4590,4560,6092
|
|
20250211,144200,7328916375,4560,4560,4585,4555,684
|
|
20250211,144100,7325789055,4580,4575,4580,4560,453
|
|
20250211,144000,7323716750,4575,4570,4580,4550,916
|
|
20250211,143900,7319525525,4580,4540,4580,4535,2746
|
|
20250211,143800,7306999905,4570,4550,4570,4535,3568
|
|
20250211,143700,7290743760,4550,4545,4560,4530,3853
|
|
20250211,143600,7273233560,4540,4540,4545,4520,3203
|
|
20250211,143500,7258730340,4520,4530,4545,4510,6776
|
|
20250211,143400,7228119210,4560,4535,4560,4535,1551
|
|
20250211,143300,7221069890,4510,4525,4540,4510,4686
|
|
20250211,143200,7199865775,4525,4525,4525,4500,7323
|
|
20250211,143100,7166810110,4530,4520,4530,4520,2369
|
|
20250211,143000,7156087560,4515,4510,4525,4510,4200
|
|
20250211,142900,7137126135,4505,4530,4530,4505,3309
|
|
20250211,142800,7122203570,4505,4520,4530,4505,5784
|
|
20250211,142700,7096108645,4530,4535,4545,4500,12156
|
|
20250211,142600,7041271315,4540,4565,4565,4530,16297
|
|
20250211,142500,6967260650,4570,4600,4600,4570,9545
|
|
20250211,142400,6923597980,4600,4600,4600,4575,10074
|
|
20250211,142300,6877456350,4590,4620,4620,4590,3048
|
|
20250211,142200,6863444085,4610,4620,4620,4600,2717
|
|
20250211,142100,6850932710,4620,4620,4620,4620,2585
|
|
20250211,142000,6838990010,4620,4595,4620,4595,222
|
|
20250211,141900,6837964510,4620,4605,4620,4595,972
|
|
20250211,141800,6833487935,4600,4590,4605,4590,637
|
|
20250211,141700,6830558505,4600,4590,4600,4585,1840
|
|
20250211,141600,6822095770,4590,4610,4610,4590,4465
|
|
20250211,141500,6801565500,4620,4620,4620,4620,217
|
|
20250211,141400,6800562960,4620,4600,4620,4595,2052
|
|
20250211,141300,6791089915,4595,4605,4620,4595,1247
|
|
20250211,141200,6785349250,4605,4610,4620,4600,3990
|
|
20250211,141100,6766964930,4620,4625,4625,4610,404
|
|
20250211,141000,6765098985,4625,4610,4625,4610,236
|
|
20250211,140900,6764007830,4625,4615,4625,4610,2278
|
|
20250211,140800,6753493260,4615,4610,4620,4610,1495
|
|
20250211,140700,6746587740,4620,4620,4620,4620,235
|
|
20250211,140600,6745502040,4620,4615,4620,4600,801
|
|
20250211,140500,6741808160,4620,4620,4620,4605,987
|
|
20250211,140400,6737250640,4620,4620,4620,4620,922
|
|
20250211,140300,6732991000,4625,4610,4625,4610,3580
|
|
20250211,140200,6716435310,4615,4625,4625,4615,982
|
|
20250211,140100,6711894050,4625,4620,4625,4620,326
|
|
20250211,140000,6710386400,4625,4620,4625,4620,900
|
|
20250211,135900,6706226375,4620,4620,4620,4620,1013
|
|
20250211,135800,6701546315,4620,4620,4620,4620,226
|
|
20250211,135700,6700502195,4620,4620,4620,4620,362
|
|
20250211,135600,6698829755,4620,4610,4620,4610,216
|
|
20250211,135500,6697831935,4620,4615,4620,4585,5602
|
|
20250211,135400,6672097180,4610,4615,4615,4610,1370
|
|
20250211,135300,6665776030,4615,4625,4625,4615,251
|
|
20250211,135200,6664615345,4625,4620,4625,4615,1040
|
|
20250211,135100,6659813520,4615,4605,4620,4605,440
|
|
20250211,135000,6657784070,4620,4615,4620,4605,735
|
|
20250211,134900,6654392175,4615,4615,4620,4615,1032
|
|
20250211,134800,6649628415,4615,4620,4625,4615,960
|
|
20250211,134700,6645193140,4620,4620,4625,4620,1111
|
|
20250211,134600,6640059160,4620,4620,4620,4615,490
|
|
20250211,134500,6637795970,4620,4615,4620,4610,4931
|
|
20250211,134400,6615042425,4600,4615,4615,4600,12434
|
|
20250211,134300,6557829685,4620,4620,4620,4615,281
|
|
20250211,134200,6556531470,4620,4620,4625,4620,1180
|
|
20250211,134100,6551075600,4625,4625,4625,4620,435
|
|
20250211,134000,6549064230,4625,4625,4625,4620,745
|
|
20250211,133900,6545619105,4625,4625,4625,4625,3143
|
|
20250211,133800,6531082730,4625,4610,4625,4610,912
|
|
20250211,133700,6526867730,4610,4605,4625,4600,5120
|
|
20250211,133600,6503305290,4620,4605,4620,4605,267
|
|
20250211,133500,6502072500,4625,4615,4625,4605,1926
|
|
20250211,133400,6493179075,4615,4615,4620,4600,1916
|
|
20250211,133300,6484351795,4620,4620,4620,4615,374
|
|
20250211,133200,6482623920,4620,4620,4620,4610,846
|
|
20250211,133100,6478715410,4625,4620,4625,4615,325
|
|
20250211,133000,6477213325,4625,4615,4625,4600,3823
|
|
20250211,132900,6459609590,4615,4625,4625,4615,309
|
|
20250211,132800,6458181105,4630,4620,4630,4615,1466
|
|
20250211,132700,6451402265,4620,4620,4630,4620,503
|
|
20250211,132600,6449077030,4630,4630,4630,4620,2312
|
|
20250211,132500,6438384195,4630,4620,4630,4620,962
|
|
20250211,132400,6433930145,4630,4625,4630,4625,353
|
|
20250211,132300,6432296285,4630,4625,4630,4615,369
|
|
20250211,132200,6430589870,4630,4630,4630,4625,1108
|
|
20250211,132100,6425459890,4630,4630,4630,4615,491
|
|
20250211,132000,6423187060,4615,4630,4635,4615,322
|
|
20250211,131900,6421696695,4630,4630,4630,4610,695
|
|
20250211,131800,6418485975,4615,4615,4635,4615,1651
|
|
20250211,131700,6410851105,4635,4630,4635,4615,239
|
|
20250211,131600,6409743550,4630,4625,4635,4620,550
|
|
20250211,131500,6407197835,4625,4630,4630,4605,6496
|
|
20250211,131400,6377154825,4630,4630,4635,4630,253
|
|
20250211,131300,6375983250,4635,4615,4635,4610,497
|
|
20250211,131200,6373684205,4635,4630,4635,4620,2944
|
|
20250211,131100,6360052700,4610,4615,4635,4610,2059
|
|
20250211,131000,6350540980,4605,4610,4625,4605,530
|
|
20250211,130900,6348095620,4620,4620,4620,4605,1113
|
|
20250211,130800,6342956195,4620,4605,4620,4605,1071
|
|
20250211,130700,6338012735,4615,4605,4615,4600,1668
|
|
20250211,130600,6330327915,4620,4630,4630,4600,1997
|
|
20250211,130500,6321109975,4610,4635,4640,4610,1169
|
|
20250211,130400,6315692440,4610,4620,4635,4610,2567
|
|
20250211,130300,6303841825,4625,4630,4635,4625,588
|
|
20250211,130200,6301118485,4630,4610,4630,4605,872
|
|
20250211,130100,6297094815,4605,4625,4625,4595,4435
|
|
20250211,130000,6276659150,4615,4640,4650,4615,3430
|
|
20250211,125900,6260769035,4640,4650,4650,4640,380
|
|
20250211,125800,6259002720,4655,4650,4655,4645,2530
|
|
20250211,125700,6247238955,4655,4650,4655,4645,1124
|
|
20250211,125600,6242013015,4650,4665,4665,4645,2034
|
|
20250211,125500,6232555150,4660,4655,4660,4655,443
|
|
20250211,125400,6230491425,4655,4645,4655,4640,1623
|
|
20250211,125300,6222944700,4655,4665,4665,4655,419
|
|
20250211,125200,6220993355,4660,4660,4660,4655,2310
|
|
20250211,125100,6210229465,4660,4650,4660,4640,6102
|
|
20250211,125000,6181852015,4650,4650,4650,4650,235
|
|
20250211,124900,6180759265,4650,4650,4650,4640,1757
|
|
20250211,124800,6172589265,4645,4645,4650,4645,1542
|
|
20250211,124700,6165425585,4645,4650,4650,4640,576
|
|
20250211,124600,6162749590,4640,4645,4650,4640,1249
|
|
20250211,124500,6156947565,4645,4650,4650,4645,350
|
|
20250211,124400,6155320115,4645,4645,4645,4645,1084
|
|
20250211,124300,6150284935,4650,4650,4650,4640,962
|
|
20250211,124200,6145812375,4650,4645,4650,4645,2546
|
|
20250211,124100,6133982470,4645,4630,4650,4630,2817
|
|
20250211,124000,6120913055,4635,4630,4635,4630,2361
|
|
20250211,123900,6109970755,4630,4635,4635,4605,476
|
|
20250211,123800,6107771385,4635,4630,4635,4630,954
|
|
20250211,123700,6103349695,4635,4625,4635,4600,4721
|
|
20250211,123600,6081590490,4620,4620,4625,4620,263
|
|
20250211,123500,6080374270,4625,4635,4635,4625,691
|
|
20250211,123400,6077176845,4625,4630,4640,4625,1769
|
|
20250211,123300,6068990210,4635,4640,4640,4625,1749
|
|
20250211,123200,6060889180,4640,4640,4640,4635,1903
|
|
20250211,123100,6052059760,4635,4625,4635,4625,4228
|
|
20250211,123000,6032476285,4625,4620,4625,4620,516
|
|
20250211,122900,6030089790,4625,4620,4625,4620,1363
|
|
20250211,122800,6023790045,4625,4625,4625,4625,455
|
|
20250211,122700,6021685670,4620,4620,4620,4620,537
|
|
20250211,122600,6019204730,4620,4615,4620,4600,1880
|
|
20250211,122500,6010527240,4615,4610,4615,4600,581
|
|
20250211,122400,6007847035,4600,4595,4615,4590,18951
|
|
20250211,122300,5920677615,4590,4580,4590,4570,7896
|
|
20250211,122200,5884441950,4585,4575,4585,4570,3276
|
|
20250211,122100,5869452180,4575,4585,4585,4575,1216
|
|
20250211,122000,5863877280,4570,4585,4585,4570,1045
|
|
20250211,121900,5859097325,4585,4575,4585,4575,353
|
|
20250211,121800,5857479945,4575,4590,4590,4575,692
|
|
20250211,121700,5854309830,4590,4585,4590,4580,940
|
|
20250211,121600,5849998875,4580,4580,4580,4580,5172
|
|
20250211,121500,5826311115,4580,4570,4580,4570,459
|
|
20250211,121400,5824209280,4570,4565,4580,4565,1093
|
|
20250211,121300,5819210065,4580,4570,4580,4570,663
|
|
20250211,121200,5816173630,4565,4580,4580,4565,796
|
|
20250211,121100,5812536330,4570,4580,4585,4570,1214
|
|
20250211,121000,5806977625,4580,4580,4580,4580,218
|
|
20250211,120900,5805979185,4580,4580,4580,4580,553
|
|
20250211,120800,5803446445,4575,4565,4575,4565,1789
|
|
20250211,120700,5795265055,4560,4570,4570,4560,1138
|
|
20250211,120600,5790068580,4570,4565,4570,4555,625
|
|
20250211,120500,5787217090,4565,4565,4565,4545,2147
|
|
20250211,120400,5777440195,4565,4560,4565,4560,2523
|
|
20250211,120300,5765931630,4560,4565,4565,4555,1045
|
|
20250211,120200,5761168300,4570,4565,4570,4565,1985
|
|
20250211,120100,5752105160,4565,4560,4570,4560,1930
|
|
20250211,120000,5743295180,4580,4575,4580,4560,1545
|
|
20250211,115900,5736221620,4575,4560,4575,4545,1517
|
|
20250211,115800,5729303785,4565,4565,4565,4560,511
|
|
20250211,115700,5726971245,4560,4570,4575,4560,2237
|
|
20250211,115600,5716755270,4570,4570,4570,4565,334
|
|
20250211,115500,5715229375,4570,4570,4575,4570,1202
|
|
20250211,115400,5709735050,4570,4570,4575,4570,1496
|
|
20250211,115300,5702893980,4570,4575,4575,4570,565
|
|
20250211,115200,5700310765,4570,4575,4575,4570,828
|
|
20250211,115100,5696525625,4570,4580,4580,4570,1176
|
|
20250211,115000,5691144335,4585,4570,4585,4570,4752
|
|
20250211,114900,5669392485,4570,4570,4570,4570,218
|
|
20250211,114800,5668396225,4570,4565,4570,4560,1749
|
|
20250211,114700,5660408335,4560,4560,4570,4560,1591
|
|
20250211,114600,5653143375,4560,4560,4570,4560,423
|
|
20250211,114500,5651212325,4570,4560,4570,4560,356
|
|
20250211,114400,5649585525,4570,4575,4575,4560,1335
|
|
20250211,114300,5643487780,4575,4580,4580,4555,1783
|
|
20250211,114200,5635350215,4585,4585,4585,4585,218
|
|
20250211,114100,5634350685,4560,4585,4590,4555,1316
|
|
20250211,114000,5628344015,4585,4575,4585,4560,1672
|
|
20250211,113900,5620691445,4575,4585,4590,4575,737
|
|
20250211,113800,5617313190,4590,4585,4590,4580,515
|
|
20250211,113700,5614951150,4580,4575,4590,4575,492
|
|
20250211,113600,5612696340,4580,4585,4585,4580,453
|
|
20250211,113500,5610619485,4585,4585,4585,4585,321
|
|
20250211,113400,5609147700,4585,4585,4585,4585,434
|
|
20250211,113300,5607157810,4585,4590,4590,4570,2597
|
|
20250211,113200,5595253215,4590,4590,4590,4590,257
|
|
20250211,113100,5594073585,4590,4575,4590,4575,2544
|
|
20250211,113000,5582416670,4575,4585,4585,4565,1608
|
|
20250211,112900,5575061480,4585,4590,4590,4575,673
|
|
20250211,112800,5571975630,4590,4585,4590,4585,1163
|
|
20250211,112700,5566642355,4585,4555,4585,4555,6419
|
|
20250211,112600,5537313750,4555,4550,4555,4550,569
|
|
20250211,112500,5534722455,4555,4555,4555,4550,629
|
|
20250211,112400,5531857550,4555,4570,4570,4545,873
|
|
20250211,112300,5527876890,4570,4565,4570,4565,1962
|
|
20250211,112200,5518910785,4565,4545,4570,4545,369
|
|
20250211,112100,5517225740,4545,4555,4570,4545,5369
|
|
20250211,112000,5492733000,4560,4550,4560,4530,2863
|
|
20250211,111900,5479706510,4550,4530,4550,4530,2172
|
|
20250211,111800,5469840730,4530,4560,4560,4530,1150
|
|
20250211,111700,5464603590,4540,4545,4560,4515,5722
|
|
20250211,111600,5438613740,4545,4555,4555,4510,3344
|
|
20250211,111500,5423493875,4555,4540,4555,4510,4630
|
|
20250211,111400,5402553055,4540,4545,4560,4540,1528
|
|
20250211,111300,5395602165,4545,4550,4570,4545,3874
|
|
20250211,111200,5377940455,4545,4550,4570,4540,1415
|
|
20250211,111100,5371488660,4560,4550,4565,4540,2373
|
|
20250211,111000,5360679225,4545,4545,4565,4520,6353
|
|
20250211,110900,5331905790,4545,4555,4570,4545,3683
|
|
20250211,110800,5315145920,4555,4580,4580,4555,5005
|
|
20250211,110700,5292321595,4580,4560,4580,4560,2136
|
|
20250211,110600,5282574800,4560,4545,4570,4525,11422
|
|
20250211,110500,5230800490,4540,4585,4585,4540,16082
|
|
20250211,110400,5157595980,4595,4605,4605,4565,5764
|
|
20250211,110300,5131217195,4605,4575,4605,4575,2523
|
|
20250211,110200,5119651890,4590,4635,4635,4575,23820
|
|
20250211,110100,5009991575,4645,4630,4650,4630,1026
|
|
20250211,110000,5005240640,4630,4630,4650,4625,3269
|
|
20250211,105900,4990087205,4630,4630,4630,4620,2822
|
|
20250211,105800,4977035275,4630,4650,4650,4630,3029
|
|
20250211,105700,4962992730,4660,4645,4665,4640,7544
|
|
20250211,105600,4927922360,4650,4645,4650,4635,4715
|
|
20250211,105500,4906035865,4640,4660,4665,4640,3576
|
|
20250211,105400,4889398025,4670,4670,4675,4650,3410
|
|
20250211,105300,4873489300,4670,4650,4670,4635,9167
|
|
20250211,105200,4830920285,4650,4660,4680,4645,2518
|
|
20250211,105100,4819199695,4680,4700,4710,4625,64244
|
|
20250211,105000,4518607830,4700,4700,4700,4690,7195
|
|
20250211,104900,4484795135,4700,4690,4700,4685,13310
|
|
20250211,104800,4422282480,4690,4695,4695,4675,9927
|
|
20250211,104700,4375813450,4690,4695,4700,4675,5847
|
|
20250211,104600,4348351250,4695,4695,4695,4680,3706
|
|
20250211,104500,4330965390,4695,4675,4700,4675,19309
|
|
20250211,104400,4240447745,4670,4675,4675,4655,707
|
|
20250211,104300,4237146415,4675,4670,4680,4670,1512
|
|
20250211,104200,4230077935,4680,4670,4680,4650,15219
|
|
20250211,104100,4159085650,4645,4670,4675,4645,5794
|
|
20250211,104000,4132009045,4650,4680,4680,4650,8221
|
|
20250211,103900,4093676780,4675,4645,4675,4645,9635
|
|
20250211,103800,4048835595,4645,4645,4650,4635,2186
|
|
20250211,103700,4038674780,4645,4675,4675,4645,2991
|
|
20250211,103600,4024759335,4670,4635,4670,4630,8926
|
|
20250211,103500,3983210345,4640,4645,4655,4640,506
|
|
20250211,103400,3980859975,4645,4655,4660,4645,2972
|
|
20250211,103300,3967027540,4650,4635,4660,4625,7814
|
|
20250211,103200,3930702930,4635,4615,4645,4600,8337
|
|
20250211,103100,3892218520,4630,4630,4645,4605,8446
|
|
20250211,103000,3853138835,4630,4660,4670,4630,4863
|
|
20250211,102900,3830549990,4660,4650,4685,4650,22671
|
|
20250211,102800,3724646620,4650,4645,4660,4630,21300
|
|
20250211,102700,3625642760,4660,4640,4680,4640,33224
|
|
20250211,102600,3470786885,4640,4620,4660,4620,43925
|
|
20250211,102500,3266698060,4620,4640,4665,4620,25385
|
|
20250211,102400,3148728445,4650,4580,4660,4580,128793
|
|
20250211,102300,2553259445,4570,4565,4580,4560,21774
|
|
20250211,102200,2453677010,4565,4540,4565,4530,9006
|
|
20250211,102100,2412635025,4545,4525,4545,4525,9093
|
|
20250211,102000,2371397935,4530,4505,4530,4505,49
|
|
20250211,101900,2371176780,4535,4490,4540,4480,11496
|
|
20250211,101800,2319317870,4490,4510,4510,4490,2231
|
|
20250211,101700,2309290420,4510,4500,4510,4490,946
|
|
20250211,101600,2305033580,4500,4520,4520,4500,9078
|
|
20250211,101500,2264129745,4520,4520,4520,4515,103
|
|
20250211,101400,2263664290,4520,4535,4555,4515,8908
|
|
20250211,101300,2223370890,4555,4550,4565,4540,10982
|
|
20250211,101200,2173302525,4555,4535,4555,4530,4002
|
|
20250211,101100,2155126035,4530,4535,4560,4530,15599
|
|
20250211,101000,2084141035,4525,4535,4540,4525,3127
|
|
20250211,100900,2069988555,4540,4525,4540,4525,2217
|
|
20250211,100800,2059940880,4530,4545,4545,4530,12170
|
|
20250211,100700,2004708435,4540,4545,4545,4540,1242
|
|
20250211,100600,1999068950,4540,4530,4540,4530,3274
|
|
20250211,100500,1984209425,4535,4530,4535,4530,3966
|
|
20250211,100400,1966227100,4535,4530,4535,4500,9787
|
|
20250211,100300,1922020595,4525,4500,4525,4500,2853
|
|
20250211,100200,1909120910,4500,4525,4525,4500,2094
|
|
20250211,100100,1899665590,4525,4530,4530,4510,694
|
|
20250211,100000,1896528865,4530,4560,4560,4520,6902
|
|
20250211,095900,1865206725,4550,4495,4560,4495,38735
|
|
20250211,095800,1689801325,4490,4480,4495,4480,9705
|
|
20250211,095700,1646204420,4485,4485,4490,4485,2033
|
|
20250211,095600,1637086365,4485,4490,4490,4480,1397
|
|
20250211,095500,1630822585,4490,4460,4490,4450,4703
|
|
20250211,095400,1609826160,4460,4470,4470,4455,772
|
|
20250211,095300,1606383480,4475,4470,4475,4455,6170
|
|
20250211,095200,1578849695,4475,4475,4490,4465,3234
|
|
20250211,095100,1564388030,4480,4490,4495,4480,5255
|
|
20250211,095000,1540782705,4490,4455,4490,4455,4318
|
|
20250211,094900,1521455360,4450,4460,4460,4440,1718
|
|
20250211,094800,1513808590,4465,4465,4480,4460,9196
|
|
20250211,094700,1472706500,4465,4435,4465,4435,5508
|
|
20250211,094600,1448200465,4435,4430,4435,4420,4798
|
|
20250211,094500,1426969335,4430,4415,4430,4415,984
|
|
20250211,094400,1422610330,4430,4420,4430,4410,501
|
|
20250211,094300,1420396900,4425,4415,4425,4405,5505
|
|
20250211,094200,1396094910,4420,4430,4435,4415,2390
|
|
20250211,094100,1385530035,4425,4430,4445,4425,9293
|
|
20250211,094000,1344271485,4420,4405,4420,4390,8479
|
|
20250211,093900,1306878030,4420,4380,4420,4380,371
|
|
20250211,093800,1305245735,4370,4385,4400,4370,3620
|
|
20250211,093700,1289337210,4385,4360,4385,4360,5627
|
|
20250211,093600,1264770845,4360,4355,4370,4350,95
|
|
20250211,093500,1264357115,4355,4350,4355,4350,432
|
|
20250211,093400,1262477900,4350,4365,4380,4345,1647
|
|
20250211,093300,1255302600,4345,4360,4360,4345,5283
|
|
20250211,093200,1232316310,4365,4370,4370,4360,2286
|
|
20250211,093100,1222345660,4360,4360,4360,4355,1665
|
|
20250211,093000,1215086585,4360,4355,4370,4345,2495
|
|
20250211,092900,1204216430,4345,4350,4365,4335,4954
|
|
20250211,092800,1182676070,4370,4380,4380,4350,19146
|
|
20250211,092700,1099075960,4380,4385,4385,4380,1891
|
|
20250211,092600,1090784780,4395,4395,4395,4385,1114
|
|
20250211,092500,1085889720,4375,4385,4400,4375,3507
|
|
20250211,092400,1070523020,4390,4440,4440,4390,12879
|
|
20250211,092300,1013754700,4440,4455,4455,4420,7837
|
|
20250211,092200,979050425,4435,4440,4455,4425,1670
|
|
20250211,092100,971650120,4425,4485,4485,4425,19905
|
|
20250211,092000,883052445,4490,4475,4535,4475,24771
|
|
20250211,091900,771432765,4460,4475,4475,4410,14401
|
|
20250211,091800,707337795,4470,4440,4475,4430,8075
|
|
20250211,091700,671395910,4435,4420,4435,4420,12455
|
|
20250211,091600,616263250,4420,4395,4425,4395,4451
|
|
20250211,091500,596620030,4395,4395,4395,4380,1134
|
|
20250211,091400,591640550,4395,4395,4395,4395,406
|
|
20250211,091300,589856180,4395,4400,4400,4370,1563
|
|
20250211,091200,583000405,4400,4390,4400,4390,5737
|
|
20250211,091100,557763395,4390,4365,4400,4350,10019
|
|
20250211,091000,514008565,4365,4385,4385,4365,2312
|
|
20250211,090900,503885440,4385,4385,4395,4385,1670
|
|
20250211,090800,496559530,4380,4400,4410,4380,3256
|
|
20250211,090700,482245730,4410,4350,4410,4350,9935
|
|
20250211,090600,438592135,4370,4355,4370,4335,12375
|
|
20250211,090500,384761195,4360,4385,4385,4350,5691
|
|
20250211,090400,359957595,4370,4385,4395,4365,23620
|
|
20250211,090300,256473975,4390,4445,4450,4365,21102
|
|
20250211,090200,163806535,4450,4400,4450,4395,12888
|
|
20250211,090100,106756350,4380,4405,4405,4355,12171
|
|
20250211,090000,53436945,4425,4420,4430,4405,12104
|