730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,210700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,210600,47127783610,5450,5450,5450,5450,0
|
|
20250212,210500,47127783610,5450,5450,5450,5450,0
|
|
20250212,210400,47127783610,5450,5450,5450,5450,0
|
|
20250212,210300,47127783610,5450,5450,5450,5450,0
|
|
20250212,210200,47127783610,5450,5450,5450,5450,0
|
|
20250212,210100,47127783610,5450,5450,5450,5450,0
|
|
20250212,210000,47127783610,5450,5450,5450,5450,0
|
|
20250212,205900,47127783610,5450,5450,5450,5450,0
|
|
20250212,205800,47127783610,5450,5450,5450,5450,0
|
|
20250212,205700,47127783610,5450,5450,5450,5450,0
|
|
20250212,205600,47127783610,5450,5450,5450,5450,0
|
|
20250212,205500,47127783610,5450,5450,5450,5450,0
|
|
20250212,205400,47127783610,5450,5450,5450,5450,0
|
|
20250212,205300,47127783610,5450,5450,5450,5450,0
|
|
20250212,205200,47127783610,5450,5450,5450,5450,0
|
|
20250212,205100,47127783610,5450,5450,5450,5450,0
|
|
20250212,205000,47127783610,5450,5450,5450,5450,0
|
|
20250212,204900,47127783610,5450,5450,5450,5450,0
|
|
20250212,204800,47127783610,5450,5450,5450,5450,0
|
|
20250212,204700,47127783610,5450,5450,5450,5450,0
|
|
20250212,204600,47127783610,5450,5450,5450,5450,0
|
|
20250212,204500,47127783610,5450,5450,5450,5450,0
|
|
20250212,204400,47127783610,5450,5450,5450,5450,0
|
|
20250212,204300,47127783610,5450,5450,5450,5450,0
|
|
20250212,204200,47127783610,5450,5450,5450,5450,0
|
|
20250212,204100,47127783610,5450,5450,5450,5450,0
|
|
20250212,204000,47127783610,5450,5450,5450,5450,0
|
|
20250212,203900,47127783610,5450,5450,5450,5450,0
|
|
20250212,203800,47127783610,5450,5450,5450,5450,0
|
|
20250212,203700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,203600,47127783610,5450,5450,5450,5450,0
|
|
20250212,203500,47127783610,5450,5450,5450,5450,0
|
|
20250212,203400,47127783610,5450,5450,5450,5450,0
|
|
20250212,203300,47127783610,5450,5450,5450,5450,0
|
|
20250212,203200,47127783610,5450,5450,5450,5450,0
|
|
20250212,203100,47127783610,5450,5450,5450,5450,0
|
|
20250212,203000,47127783610,5450,5450,5450,5450,0
|
|
20250212,202900,47127783610,5450,5450,5450,5450,0
|
|
20250212,202800,47127783610,5450,5450,5450,5450,0
|
|
20250212,202700,47127783610,5450,5450,5450,5450,0
|
|
20250212,202600,47127783610,5450,5450,5450,5450,0
|
|
20250212,202500,47127783610,5450,5450,5450,5450,0
|
|
20250212,202400,47127783610,5450,5450,5450,5450,0
|
|
20250212,202300,47127783610,5450,5450,5450,5450,0
|
|
20250212,202200,47127783610,5450,5450,5450,5450,0
|
|
20250212,202100,47127783610,5450,5450,5450,5450,0
|
|
20250212,202000,47127783610,5450,5450,5450,5450,0
|
|
20250212,201900,47127783610,5450,5450,5450,5450,0
|
|
20250212,201800,47127783610,5450,5450,5450,5450,0
|
|
20250212,201700,47127783610,5450,5450,5450,5450,0
|
|
20250212,201600,47127783610,5450,5450,5450,5450,0
|
|
20250212,201500,47127783610,5450,5450,5450,5450,0
|
|
20250212,201400,47127783610,5450,5450,5450,5450,0
|
|
20250212,201300,47127783610,5450,5450,5450,5450,0
|
|
20250212,201200,47127783610,5450,5450,5450,5450,0
|
|
20250212,201100,47127783610,5450,5450,5450,5450,0
|
|
20250212,201000,47127783610,5450,5450,5450,5450,0
|
|
20250212,200900,47127783610,5450,5450,5450,5450,0
|
|
20250212,200800,47127783610,5450,5450,5450,5450,0
|
|
20250212,200700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,200600,47127783610,5450,5450,5450,5450,0
|
|
20250212,200500,47127783610,5450,5450,5450,5450,0
|
|
20250212,200400,47127783610,5450,5450,5450,5450,0
|
|
20250212,200300,47127783610,5450,5450,5450,5450,0
|
|
20250212,200200,47127783610,5450,5450,5450,5450,0
|
|
20250212,200100,47127783610,5450,5450,5450,5450,0
|
|
20250212,200000,47127783610,5450,5450,5450,5450,0
|
|
20250212,195900,47127783610,5450,5450,5450,5450,0
|
|
20250212,195800,47127783610,5450,5450,5450,5450,0
|
|
20250212,195700,47127783610,5450,5450,5450,5450,0
|
|
20250212,195600,47127783610,5450,5450,5450,5450,0
|
|
20250212,195500,47127783610,5450,5450,5450,5450,0
|
|
20250212,195400,47127783610,5450,5450,5450,5450,0
|
|
20250212,195300,47127783610,5450,5450,5450,5450,0
|
|
20250212,195200,47127783610,5450,5450,5450,5450,0
|
|
20250212,195100,47127783610,5450,5450,5450,5450,0
|
|
20250212,195000,47127783610,5450,5450,5450,5450,0
|
|
20250212,194900,47127783610,5450,5450,5450,5450,0
|
|
20250212,194800,47127783610,5450,5450,5450,5450,0
|
|
20250212,194700,47127783610,5450,5450,5450,5450,0
|
|
20250212,194600,47127783610,5450,5450,5450,5450,0
|
|
20250212,194500,47127783610,5450,5450,5450,5450,0
|
|
20250212,194400,47127783610,5450,5450,5450,5450,0
|
|
20250212,194300,47127783610,5450,5450,5450,5450,0
|
|
20250212,194200,47127783610,5450,5450,5450,5450,0
|
|
20250212,194100,47127783610,5450,5450,5450,5450,0
|
|
20250212,194000,47127783610,5450,5450,5450,5450,0
|
|
20250212,193900,47127783610,5450,5450,5450,5450,0
|
|
20250212,193800,47127783610,5450,5450,5450,5450,0
|
|
20250212,193700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,193600,47127783610,5450,5450,5450,5450,0
|
|
20250212,193500,47127783610,5450,5450,5450,5450,0
|
|
20250212,193400,47127783610,5450,5450,5450,5450,0
|
|
20250212,193300,47127783610,5450,5450,5450,5450,0
|
|
20250212,193200,47127783610,5450,5450,5450,5450,0
|
|
20250212,193100,47127783610,5450,5450,5450,5450,0
|
|
20250212,193000,47127783610,5450,5450,5450,5450,0
|
|
20250212,192900,47127783610,5450,5450,5450,5450,0
|
|
20250212,192800,47127783610,5450,5450,5450,5450,0
|
|
20250212,192700,47127783610,5450,5450,5450,5450,0
|
|
20250212,192600,47127783610,5450,5450,5450,5450,0
|
|
20250212,192500,47127783610,5450,5450,5450,5450,0
|
|
20250212,192400,47127783610,5450,5450,5450,5450,0
|
|
20250212,192300,47127783610,5450,5450,5450,5450,0
|
|
20250212,192200,47127783610,5450,5450,5450,5450,0
|
|
20250212,192100,47127783610,5450,5450,5450,5450,0
|
|
20250212,192000,47127783610,5450,5450,5450,5450,0
|
|
20250212,191900,47127783610,5450,5450,5450,5450,0
|
|
20250212,191800,47127783610,5450,5450,5450,5450,0
|
|
20250212,191700,47127783610,5450,5450,5450,5450,0
|
|
20250212,191600,47127783610,5450,5450,5450,5450,0
|
|
20250212,191500,47127783610,5450,5450,5450,5450,0
|
|
20250212,191400,47127783610,5450,5450,5450,5450,0
|
|
20250212,191300,47127783610,5450,5450,5450,5450,0
|
|
20250212,191200,47127783610,5450,5450,5450,5450,0
|
|
20250212,191100,47127783610,5450,5450,5450,5450,0
|
|
20250212,191000,47127783610,5450,5450,5450,5450,0
|
|
20250212,190900,47127783610,5450,5450,5450,5450,0
|
|
20250212,190800,47127783610,5450,5450,5450,5450,0
|
|
20250212,190700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,190600,47127783610,5450,5450,5450,5450,0
|
|
20250212,190500,47127783610,5450,5450,5450,5450,0
|
|
20250212,190400,47127783610,5450,5450,5450,5450,0
|
|
20250212,190300,47127783610,5450,5450,5450,5450,0
|
|
20250212,190200,47127783610,5450,5450,5450,5450,0
|
|
20250212,190100,47127783610,5450,5450,5450,5450,0
|
|
20250212,190000,47127783610,5450,5450,5450,5450,0
|
|
20250212,185900,47127783610,5450,5450,5450,5450,0
|
|
20250212,185800,47127783610,5450,5450,5450,5450,0
|
|
20250212,185700,47127783610,5450,5450,5450,5450,0
|
|
20250212,185600,47127783610,5450,5450,5450,5450,0
|
|
20250212,185500,47127783610,5450,5450,5450,5450,0
|
|
20250212,185400,47127783610,5450,5450,5450,5450,0
|
|
20250212,185300,47127783610,5450,5450,5450,5450,0
|
|
20250212,185200,47127783610,5450,5450,5450,5450,0
|
|
20250212,185100,47127783610,5450,5450,5450,5450,0
|
|
20250212,185000,47127783610,5450,5450,5450,5450,0
|
|
20250212,184900,47127783610,5450,5450,5450,5450,0
|
|
20250212,184800,47127783610,5450,5450,5450,5450,0
|
|
20250212,184700,47127783610,5450,5450,5450,5450,0
|
|
20250212,184600,47127783610,5450,5450,5450,5450,0
|
|
20250212,184500,47127783610,5450,5450,5450,5450,0
|
|
20250212,184400,47127783610,5450,5450,5450,5450,0
|
|
20250212,184300,47127783610,5450,5450,5450,5450,0
|
|
20250212,184200,47127783610,5450,5450,5450,5450,0
|
|
20250212,184100,47127783610,5450,5450,5450,5450,0
|
|
20250212,184000,47127783610,5450,5450,5450,5450,0
|
|
20250212,183900,47127783610,5450,5450,5450,5450,0
|
|
20250212,183800,47127783610,5450,5450,5450,5450,0
|
|
20250212,183700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,183600,47127783610,5450,5450,5450,5450,0
|
|
20250212,183500,47127783610,5450,5450,5450,5450,0
|
|
20250212,183400,47127783610,5450,5450,5450,5450,0
|
|
20250212,183300,47127783610,5450,5450,5450,5450,0
|
|
20250212,183200,47127783610,5450,5450,5450,5450,0
|
|
20250212,183100,47127783610,5450,5450,5450,5450,0
|
|
20250212,183000,47127783610,5450,5450,5450,5450,0
|
|
20250212,182900,47127783610,5450,5450,5450,5450,0
|
|
20250212,182800,47127783610,5450,5450,5450,5450,0
|
|
20250212,182700,47127783610,5450,5450,5450,5450,0
|
|
20250212,182600,47127783610,5450,5450,5450,5450,0
|
|
20250212,182500,47127783610,5450,5450,5450,5450,0
|
|
20250212,182400,47127783610,5450,5450,5450,5450,0
|
|
20250212,182300,47127783610,5450,5450,5450,5450,0
|
|
20250212,182200,47127783610,5450,5450,5450,5450,0
|
|
20250212,182100,47127783610,5450,5450,5450,5450,0
|
|
20250212,182000,47127783610,5450,5450,5450,5450,0
|
|
20250212,181900,47127783610,5450,5450,5450,5450,0
|
|
20250212,181800,47127783610,5450,5450,5450,5450,0
|
|
20250212,181700,47127783610,5450,5450,5450,5450,0
|
|
20250212,181600,47127783610,5450,5450,5450,5450,0
|
|
20250212,181500,47127783610,5450,5450,5450,5450,0
|
|
20250212,181400,47127783610,5450,5450,5450,5450,0
|
|
20250212,181300,47127783610,5450,5450,5450,5450,0
|
|
20250212,181200,47127783610,5450,5450,5450,5450,0
|
|
20250212,181100,47127783610,5450,5450,5450,5450,0
|
|
20250212,181000,47127783610,5450,5450,5450,5450,0
|
|
20250212,180900,47127783610,5450,5450,5450,5450,0
|
|
20250212,180800,47127783610,5450,5450,5450,5450,0
|
|
20250212,180700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,180600,47127783610,5450,5450,5450,5450,0
|
|
20250212,180500,47127783610,5450,5450,5450,5450,0
|
|
20250212,180400,47127783610,5450,5450,5450,5450,0
|
|
20250212,180300,47127783610,5450,5450,5450,5450,0
|
|
20250212,180200,47127783610,5450,5450,5450,5450,0
|
|
20250212,180100,47127783610,5450,5450,5450,5450,0
|
|
20250212,180000,47127783610,5450,5450,5450,5450,0
|
|
20250212,175900,47127783610,5450,5450,5450,5450,0
|
|
20250212,175800,47127783610,5450,5450,5450,5450,0
|
|
20250212,175700,47127783610,5450,5450,5450,5450,0
|
|
20250212,175600,47127783610,5450,5450,5450,5450,0
|
|
20250212,175500,47127783610,5450,5450,5450,5450,0
|
|
20250212,175400,47127783610,5450,5450,5450,5450,0
|
|
20250212,175300,47127783610,5450,5450,5450,5450,0
|
|
20250212,175200,47127783610,5450,5450,5450,5450,0
|
|
20250212,175100,47127783610,5450,5450,5450,5450,0
|
|
20250212,175000,47127783610,5450,5450,5450,5450,0
|
|
20250212,174900,47127783610,5450,5450,5450,5450,0
|
|
20250212,174800,47127783610,5450,5450,5450,5450,0
|
|
20250212,174700,47127783610,5450,5450,5450,5450,0
|
|
20250212,174600,47127783610,5450,5450,5450,5450,0
|
|
20250212,174500,47127783610,5450,5450,5450,5450,0
|
|
20250212,174400,47127783610,5450,5450,5450,5450,0
|
|
20250212,174300,47127783610,5450,5450,5450,5450,0
|
|
20250212,174200,47127783610,5450,5450,5450,5450,0
|
|
20250212,174100,47127783610,5450,5450,5450,5450,0
|
|
20250212,174000,47127783610,5450,5450,5450,5450,0
|
|
20250212,173900,47127783610,5450,5450,5450,5450,0
|
|
20250212,173800,47127783610,5450,5450,5450,5450,0
|
|
20250212,173700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,173600,47127783610,5450,5450,5450,5450,0
|
|
20250212,173500,47127783610,5450,5450,5450,5450,0
|
|
20250212,173400,47127783610,5450,5450,5450,5450,0
|
|
20250212,173300,47127783610,5450,5450,5450,5450,0
|
|
20250212,173200,47127783610,5450,5450,5450,5450,0
|
|
20250212,173100,47127783610,5450,5450,5450,5450,0
|
|
20250212,173000,47127783610,5450,5450,5450,5450,0
|
|
20250212,172900,47127783610,5450,5450,5450,5450,0
|
|
20250212,172800,47127783610,5450,5450,5450,5450,0
|
|
20250212,172700,47127783610,5450,5450,5450,5450,0
|
|
20250212,172600,47127783610,5450,5450,5450,5450,0
|
|
20250212,172500,47127783610,5450,5450,5450,5450,0
|
|
20250212,172400,47127783610,5450,5450,5450,5450,0
|
|
20250212,172300,47127783610,5450,5450,5450,5450,0
|
|
20250212,172200,47127783610,5450,5450,5450,5450,0
|
|
20250212,172100,47127783610,5450,5450,5450,5450,0
|
|
20250212,172000,47127783610,5450,5450,5450,5450,0
|
|
20250212,171900,47127783610,5450,5450,5450,5450,0
|
|
20250212,171800,47127783610,5450,5450,5450,5450,0
|
|
20250212,171700,47127783610,5450,5450,5450,5450,0
|
|
20250212,171600,47127783610,5450,5450,5450,5450,0
|
|
20250212,171500,47127783610,5450,5450,5450,5450,0
|
|
20250212,171400,47127783610,5450,5450,5450,5450,0
|
|
20250212,171300,47127783610,5450,5450,5450,5450,0
|
|
20250212,171200,47127783610,5450,5450,5450,5450,0
|
|
20250212,171100,47127783610,5450,5450,5450,5450,0
|
|
20250212,171000,47127783610,5450,5450,5450,5450,0
|
|
20250212,170900,47127783610,5450,5450,5450,5450,0
|
|
20250212,170800,47127783610,5450,5450,5450,5450,0
|
|
20250212,170700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,170600,47127783610,5450,5450,5450,5450,0
|
|
20250212,170500,47127783610,5450,5450,5450,5450,0
|
|
20250212,170400,47127783610,5450,5450,5450,5450,0
|
|
20250212,170300,47127783610,5450,5450,5450,5450,0
|
|
20250212,170200,47127783610,5450,5450,5450,5450,0
|
|
20250212,170100,47127783610,5450,5450,5450,5450,0
|
|
20250212,170000,47127783610,5450,5450,5450,5450,0
|
|
20250212,165900,47127783610,5450,5450,5450,5450,0
|
|
20250212,165800,47127783610,5450,5450,5450,5450,0
|
|
20250212,165700,47127783610,5450,5450,5450,5450,0
|
|
20250212,165600,47127783610,5450,5450,5450,5450,0
|
|
20250212,165500,47127783610,5450,5450,5450,5450,0
|
|
20250212,165400,47127783610,5450,5450,5450,5450,0
|
|
20250212,165300,47127783610,5450,5450,5450,5450,0
|
|
20250212,165200,47127783610,5450,5450,5450,5450,0
|
|
20250212,165100,47127783610,5450,5450,5450,5450,0
|
|
20250212,165000,47127783610,5450,5450,5450,5450,0
|
|
20250212,164900,47127783610,5450,5450,5450,5450,0
|
|
20250212,164800,47127783610,5450,5450,5450,5450,0
|
|
20250212,164700,47127783610,5450,5450,5450,5450,0
|
|
20250212,164600,47127783610,5450,5450,5450,5450,0
|
|
20250212,164500,47127783610,5450,5450,5450,5450,0
|
|
20250212,164400,47127783610,5450,5450,5450,5450,0
|
|
20250212,164300,47127783610,5450,5450,5450,5450,0
|
|
20250212,164200,47127783610,5450,5450,5450,5450,0
|
|
20250212,164100,47127783610,5450,5450,5450,5450,0
|
|
20250212,164000,47127783610,5450,5450,5450,5450,0
|
|
20250212,163900,47127783610,5450,5450,5450,5450,0
|
|
20250212,163800,47127783610,5450,5450,5450,5450,0
|
|
20250212,163700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,163600,47127783610,5450,5450,5450,5450,0
|
|
20250212,163500,47127783610,5450,5450,5450,5450,0
|
|
20250212,163400,47127783610,5450,5450,5450,5450,0
|
|
20250212,163300,47127783610,5450,5450,5450,5450,0
|
|
20250212,163200,47127783610,5450,5450,5450,5450,0
|
|
20250212,163100,47127783610,5450,5450,5450,5450,0
|
|
20250212,163000,47127783610,5450,5450,5450,5450,0
|
|
20250212,162900,47127783610,5450,5450,5450,5450,0
|
|
20250212,162800,47127783610,5450,5450,5450,5450,0
|
|
20250212,162700,47127783610,5450,5450,5450,5450,0
|
|
20250212,162600,47127783610,5450,5450,5450,5450,0
|
|
20250212,162500,47127783610,5450,5450,5450,5450,0
|
|
20250212,162400,47127783610,5450,5450,5450,5450,0
|
|
20250212,162300,47127783610,5450,5450,5450,5450,0
|
|
20250212,162200,47127783610,5450,5450,5450,5450,0
|
|
20250212,162100,47127783610,5450,5450,5450,5450,0
|
|
20250212,162000,47127783610,5450,5450,5450,5450,0
|
|
20250212,161900,47127783610,5450,5450,5450,5450,0
|
|
20250212,161800,47127783610,5450,5450,5450,5450,0
|
|
20250212,161700,47127783610,5450,5450,5450,5450,0
|
|
20250212,161600,47127783610,5450,5450,5450,5450,0
|
|
20250212,161500,47127783610,5450,5450,5450,5450,0
|
|
20250212,161400,47127783610,5450,5450,5450,5450,0
|
|
20250212,161300,47127783610,5450,5450,5450,5450,0
|
|
20250212,161200,47127783610,5450,5450,5450,5450,0
|
|
20250212,161100,47127783610,5450,5450,5450,5450,0
|
|
20250212,161000,47127783610,5450,5450,5450,5450,0
|
|
20250212,160900,47127783610,5450,5450,5450,5450,0
|
|
20250212,160800,47127783610,5450,5450,5450,5450,0
|
|
20250212,160700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,160600,47127783610,5450,5450,5450,5450,0
|
|
20250212,160500,47127783610,5450,5450,5450,5450,0
|
|
20250212,160400,47127783610,5450,5450,5450,5450,0
|
|
20250212,160300,47127783610,5450,5450,5450,5450,0
|
|
20250212,160200,47127783610,5450,5450,5450,5450,0
|
|
20250212,160100,47127783610,5450,5450,5450,5450,0
|
|
20250212,160000,47127783610,5450,5450,5450,5450,0
|
|
20250212,155900,47127783610,5450,5450,5450,5450,0
|
|
20250212,155800,47127783610,5450,5450,5450,5450,0
|
|
20250212,155700,47127783610,5450,5450,5450,5450,0
|
|
20250212,155600,47127783610,5450,5450,5450,5450,0
|
|
20250212,155500,47127783610,5450,5450,5450,5450,0
|
|
20250212,155400,47127783610,5450,5450,5450,5450,0
|
|
20250212,155300,47127783610,5450,5450,5450,5450,0
|
|
20250212,155200,47127783610,5450,5450,5450,5450,0
|
|
20250212,155100,47127783610,5450,5450,5450,5450,0
|
|
20250212,155000,47127783610,5450,5450,5450,5450,0
|
|
20250212,154900,47127783610,5450,5450,5450,5450,0
|
|
20250212,154800,47127783610,5450,5450,5450,5450,0
|
|
20250212,154700,47127783610,5450,5450,5450,5450,0
|
|
20250212,154600,47127783610,5450,5450,5450,5450,0
|
|
20250212,154500,47127783610,5450,5450,5450,5450,0
|
|
20250212,154400,47127783610,5450,5450,5450,5450,0
|
|
20250212,154300,47127783610,5450,5450,5450,5450,0
|
|
20250212,154200,47127783610,5450,5450,5450,5450,0
|
|
20250212,154100,47127783610,5450,5450,5450,5450,0
|
|
20250212,154000,47127783610,5450,5450,5450,5450,0
|
|
20250212,153900,47127783610,5450,5450,5450,5450,0
|
|
20250212,153800,47127783610,5450,5450,5450,5450,0
|
|
20250212,153700,47127783610,5450,5450,5450,5450,40846
|
|
20250212,153600,47127783610,5450,5450,5450,5450,0
|
|
20250212,153500,47127783610,5450,5450,5450,5450,0
|
|
20250212,153400,47127783610,5450,5450,5450,5450,0
|
|
20250212,153300,47127783610,5450,5450,5450,5450,0
|
|
20250212,153200,47127783610,5450,5450,5450,5450,0
|
|
20250212,153100,47127783610,5450,5450,5450,5450,0
|
|
20250212,153000,47127783610,5450,5450,5450,5450,40846
|
|
20250212,152900,46905172910,5430,5430,5430,5430,0
|
|
20250212,152800,46905172910,5430,5430,5430,5430,0
|
|
20250212,152700,46905172910,5430,5430,5430,5430,0
|
|
20250212,152600,46905172910,5430,5430,5430,5430,0
|
|
20250212,152500,46905172910,5430,5430,5430,5430,0
|
|
20250212,152400,46905172910,5430,5430,5430,5430,0
|
|
20250212,152300,46905172910,5430,5430,5430,5430,0
|
|
20250212,152200,46905172910,5430,5430,5430,5430,0
|
|
20250212,152100,46905172910,5430,5430,5430,5430,0
|
|
20250212,152000,46905172910,5430,5430,5430,5430,0
|
|
20250212,151900,46905172910,5430,5400,5440,5380,27501
|
|
20250212,151800,46756294410,5390,5460,5490,5380,52182
|
|
20250212,151700,46473346160,5460,5470,5500,5460,10459
|
|
20250212,151600,46416137900,5460,5470,5510,5440,11212
|
|
20250212,151500,46354864460,5470,5490,5520,5470,4105
|
|
20250212,151400,46332294840,5490,5490,5520,5490,12733
|
|
20250212,151300,46262232800,5490,5480,5510,5470,13959
|
|
20250212,151200,46185588910,5470,5530,5530,5450,24005
|
|
20250212,151100,46053895330,5540,5510,5550,5500,11823
|
|
20250212,151000,45988637870,5530,5550,5560,5520,10674
|
|
20250212,150900,45929508530,5550,5550,5560,5530,7785
|
|
20250212,150800,45886363760,5560,5540,5570,5530,14892
|
|
20250212,150700,45803657410,5540,5550,5550,5500,16936
|
|
20250212,150600,45710270690,5550,5540,5560,5500,18369
|
|
20250212,150500,45608760490,5530,5530,5550,5520,13675
|
|
20250212,150400,45533069130,5530,5490,5540,5490,7572
|
|
20250212,150300,45491275120,5490,5530,5550,5490,17555
|
|
20250212,150200,45394325670,5530,5490,5530,5490,28870
|
|
20250212,150100,45235114280,5480,5460,5500,5460,13424
|
|
20250212,150000,45161555420,5460,5500,5500,5460,23015
|
|
20250212,145900,45035375620,5500,5470,5510,5470,16012
|
|
20250212,145800,44947441380,5450,5510,5520,5450,13718
|
|
20250212,145700,44872155220,5510,5470,5520,5440,24903
|
|
20250212,145600,44735772160,5470,5490,5500,5460,19187
|
|
20250212,145500,44630589070,5470,5430,5500,5400,43815
|
|
20250212,145400,44392165810,5410,5510,5510,5380,104311
|
|
20250212,145300,43824428030,5500,5560,5590,5500,50956
|
|
20250212,145200,43541592740,5590,5580,5620,5550,38374
|
|
20250212,145100,43327257950,5580,5620,5620,5570,27440
|
|
20250212,145000,43173934360,5620,5600,5630,5590,31546
|
|
20250212,144900,42997101130,5600,5620,5650,5590,19567
|
|
20250212,144800,42887356090,5610,5610,5660,5600,19186
|
|
20250212,144700,42779603980,5600,5650,5660,5580,19420
|
|
20250212,144600,42670473600,5660,5650,5670,5630,25641
|
|
20250212,144500,42525384240,5650,5640,5670,5620,30361
|
|
20250212,144400,42354036140,5630,5610,5650,5600,20682
|
|
20250212,144300,42237403240,5610,5600,5630,5600,5701
|
|
20250212,144200,42205382090,5600,5630,5630,5550,25253
|
|
20250212,144100,42064130700,5630,5640,5650,5620,18395
|
|
20250212,144000,41960447110,5640,5620,5650,5600,15145
|
|
20250212,143900,41875110350,5600,5620,5620,5570,8139
|
|
20250212,143800,41829550100,5580,5640,5640,5580,21433
|
|
20250212,143700,41709495840,5640,5630,5650,5610,13674
|
|
20250212,143600,41632409400,5640,5620,5640,5590,25107
|
|
20250212,143500,41491712820,5620,5590,5650,5590,37123
|
|
20250212,143400,41283068370,5590,5650,5650,5590,49557
|
|
20250212,143300,41003677600,5640,5640,5640,5640,0
|
|
20250212,143200,41003677600,5640,5630,5640,5610,25548
|
|
20250212,143100,40859749500,5630,5580,5630,5570,104240
|
|
20250212,143000,40276066500,5580,5570,5590,5550,18932
|
|
20250212,142900,40170543110,5570,5580,5590,5560,14303
|
|
20250212,142800,40090795310,5580,5580,5590,5550,17037
|
|
20250212,142700,39995814180,5580,5570,5590,5560,13887
|
|
20250212,142600,39918370870,5570,5590,5590,5570,25661
|
|
20250212,142500,39774976210,5590,5540,5590,5530,68199
|
|
20250212,142400,39395222080,5550,5510,5550,5500,43831
|
|
20250212,142300,39152870050,5510,5520,5520,5490,6916
|
|
20250212,142200,39114782200,5520,5480,5520,5450,34585
|
|
20250212,142100,38924916120,5460,5490,5490,5450,6569
|
|
20250212,142000,38888956610,5450,5460,5490,5450,7936
|
|
20250212,141900,38845558100,5470,5490,5500,5470,12130
|
|
20250212,141800,38778995680,5490,5470,5500,5460,9015
|
|
20250212,141700,38729565990,5450,5460,5480,5440,15730
|
|
20250212,141600,38643705670,5460,5470,5470,5450,13700
|
|
20250212,141500,38568828970,5470,5420,5470,5400,23009
|
|
20250212,141400,38443699720,5410,5400,5470,5390,62668
|
|
20250212,141300,38103825580,5410,5470,5480,5400,46663
|
|
20250212,141200,37850458840,5460,5510,5510,5440,33807
|
|
20250212,141100,37665301650,5520,5480,5520,5480,25632
|
|
20250212,141000,37524289480,5470,5490,5500,5420,53221
|
|
20250212,140900,37233849510,5500,5530,5530,5480,39643
|
|
20250212,140800,37015685860,5530,5500,5530,5500,21370
|
|
20250212,140700,36897844200,5500,5520,5540,5500,78942
|
|
20250212,140600,36462655380,5520,5610,5610,5520,51905
|
|
20250212,140500,36174562120,5610,5540,5610,5530,75499
|
|
20250212,140400,35752201490,5570,5570,5590,5520,48999
|
|
20250212,140300,35479808800,5560,5550,5590,5540,29099
|
|
20250212,140200,35317749030,5560,5570,5590,5530,80884
|
|
20250212,140100,34867056460,5570,5530,5580,5520,75712
|
|
20250212,140000,34447344760,5530,5500,5530,5490,49127
|
|
20250212,135900,34176410800,5500,5520,5520,5490,13868
|
|
20250212,135800,34100035340,5520,5490,5520,5460,33833
|
|
20250212,135700,33914159750,5490,5480,5490,5450,9544
|
|
20250212,135600,33861976170,5470,5440,5490,5440,14416
|
|
20250212,135500,33783208190,5430,5420,5460,5420,24633
|
|
20250212,135400,33649227290,5420,5470,5470,5390,45037
|
|
20250212,135300,33404924740,5470,5540,5540,5450,44991
|
|
20250212,135200,33157524220,5540,5540,5550,5510,27389
|
|
20250212,135100,33006089720,5540,5510,5550,5460,69470
|
|
20250212,135000,32621708850,5500,5510,5530,5460,63535
|
|
20250212,134900,32271800400,5500,5440,5510,5440,56002
|
|
20250212,134800,31964151970,5450,5440,5480,5430,25022
|
|
20250212,134700,31827467700,5430,5420,5480,5390,34966
|
|
20250212,134600,31637496080,5420,5440,5460,5410,19384
|
|
20250212,134500,31532170840,5460,5480,5490,5420,39854
|
|
20250212,134400,31314229480,5470,5400,5490,5400,34608
|
|
20250212,134300,31125611390,5400,5450,5450,5380,29483
|
|
20250212,134200,30966108200,5450,5500,5500,5410,66521
|
|
20250212,134100,30602257610,5500,5410,5500,5410,133502
|
|
20250212,134000,29870175550,5410,5420,5460,5370,71148
|
|
20250212,133900,29484226820,5420,5350,5440,5350,101702
|
|
20250212,133800,28934768330,5350,5330,5380,5300,60327
|
|
20250212,133700,28611649590,5330,5320,5340,5300,9182
|
|
20250212,133600,28562834930,5320,5320,5330,5300,10407
|
|
20250212,133500,28507506900,5310,5360,5360,5310,42772
|
|
20250212,133400,28279008480,5350,5310,5350,5280,22456
|
|
20250212,133300,28159216650,5280,5310,5310,5270,19991
|
|
20250212,133200,28053370020,5320,5320,5340,5300,23460
|
|
20250212,133100,27928426640,5300,5280,5340,5240,65036
|
|
20250212,133000,27583962620,5280,5290,5300,5270,9976
|
|
20250212,132900,27531186440,5280,5240,5290,5230,19731
|
|
20250212,132800,27427311780,5240,5250,5280,5240,23696
|
|
20250212,132700,27302755610,5250,5300,5340,5240,46758
|
|
20250212,132600,27056103740,5310,5290,5340,5290,29073
|
|
20250212,132500,26901648300,5290,5360,5380,5290,56259
|
|
20250212,132400,26601515410,5370,5300,5370,5290,66569
|
|
20250212,132300,26245371620,5300,5250,5330,5240,69532
|
|
20250212,132200,25877599070,5250,5200,5250,5200,23465
|
|
20250212,132100,25755011420,5200,5240,5260,5200,29956
|
|
20250212,132000,25598465290,5240,5240,5290,5220,64148
|
|
20250212,131900,25261057060,5250,5290,5300,5240,63215
|
|
20250212,131800,24927786860,5280,5290,5310,5220,119579
|
|
20250212,131700,24297983800,5300,5200,5320,5200,140629
|
|
20250212,131600,23558649490,5210,5170,5220,5140,38972
|
|
20250212,131500,23356314530,5170,5140,5200,5120,44929
|
|
20250212,131400,23124429780,5140,5120,5180,5110,51362
|
|
20250212,131300,22859953900,5120,5110,5130,5070,31214
|
|
20250212,131200,22700574520,5110,5190,5200,5050,151303
|
|
20250212,131100,21930559190,5190,5200,5220,5120,82976
|
|
20250212,131000,21501732650,5210,5130,5240,5110,240620
|
|
20250212,130900,20256225530,5120,5120,5120,5120,0
|
|
20250212,130800,20256225530,5120,5080,5120,5080,82074
|
|
20250212,130700,19837318170,5070,5080,5100,5070,69764
|
|
20250212,130600,19482147790,5070,5030,5080,5030,112519
|
|
20250212,130500,18913489360,5030,5020,5030,5020,3558
|
|
20250212,130400,18895593750,5030,5010,5030,4990,11541
|
|
20250212,130300,18837683895,5010,5010,5010,5000,964
|
|
20250212,130200,18832855255,5010,5010,5010,5000,2218
|
|
20250212,130100,18821744205,5010,4995,5010,4990,8587
|
|
20250212,130000,18778831030,5000,5010,5020,4995,4946
|
|
20250212,125900,18754082930,5010,5020,5020,5000,11292
|
|
20250212,125800,18697601050,5000,5030,5030,5000,9003
|
|
20250212,125700,18652426870,5020,5030,5030,5020,2329
|
|
20250212,125600,18640725370,5020,5030,5030,5020,6825
|
|
20250212,125500,18606405170,5030,5020,5030,5020,1685
|
|
20250212,125400,18597932270,5020,5030,5030,5020,2120
|
|
20250212,125300,18587283360,5030,5030,5030,5020,9639
|
|
20250212,125200,18538808350,5030,5020,5030,5010,15836
|
|
20250212,125100,18459297980,5020,5000,5020,5000,3277
|
|
20250212,125000,18442868710,5000,5010,5010,5000,1609
|
|
20250212,124900,18434815680,4995,5010,5020,4995,3892
|
|
20250212,124800,18415321105,5010,5010,5010,4995,2610
|
|
20250212,124700,18402265240,5000,5010,5010,5000,2840
|
|
20250212,124600,18388047360,5000,4990,5010,4985,7278
|
|
20250212,124500,18351665640,4990,4995,4995,4985,1142
|
|
20250212,124400,18345965460,4995,4970,4995,4970,3515
|
|
20250212,124300,18328433585,4965,5000,5000,4965,5668
|
|
20250212,124200,18300188770,5000,5000,5000,4980,1315
|
|
20250212,124100,18293619115,5000,5000,5010,4980,1327
|
|
20250212,124000,18286992030,4990,5010,5010,4990,3573
|
|
20250212,123900,18269138760,5010,5020,5020,4995,1826
|
|
20250212,123800,18259996685,5020,5020,5020,4990,5041
|
|
20250212,123700,18234754585,5020,4995,5020,4995,6375
|
|
20250212,123600,18202872285,4995,4995,5000,4980,6784
|
|
20250212,123500,18168984240,5000,4995,5000,4980,3401
|
|
20250212,123400,18151994265,4995,4960,4995,4960,6370
|
|
20250212,123300,18120262525,4970,4960,4970,4950,2434
|
|
20250212,123200,18108180090,4965,4950,4970,4945,1524
|
|
20250212,123100,18100615810,4950,4955,4970,4945,1156
|
|
20250212,123000,18094884550,4955,4950,4970,4940,4107
|
|
20250212,122900,18074527990,4950,4965,4970,4950,1558
|
|
20250212,122800,18066805735,4970,4955,4975,4925,9554
|
|
20250212,122700,18019640240,4950,4970,4975,4935,9788
|
|
20250212,122600,17971194210,4980,4970,4980,4965,2022
|
|
20250212,122500,17961137995,4970,4985,4985,4970,8525
|
|
20250212,122400,17918704490,5000,4995,5000,4995,859
|
|
20250212,122300,17914409500,4995,4990,5000,4980,2698
|
|
20250212,122200,17900939215,4995,4980,4995,4975,1828
|
|
20250212,122100,17891832925,4980,5020,5020,4980,9546
|
|
20250212,122000,17844161740,5010,5030,5030,5010,4292
|
|
20250212,121900,17822639700,5030,5010,5030,5000,3591
|
|
20250212,121800,17804655380,5010,5030,5040,5000,14938
|
|
20250212,121700,17729691040,5040,5040,5040,5030,29865
|
|
20250212,121600,17579282210,5040,5020,5040,5010,9218
|
|
20250212,121500,17532967640,5020,5020,5030,5010,28407
|
|
20250212,121400,17390187100,5020,4990,5020,4985,60687
|
|
20250212,121300,17086776090,4985,4990,4990,4985,1248
|
|
20250212,121200,17080549390,4990,4990,4995,4985,5134
|
|
20250212,121100,17054919940,4995,4990,4995,4975,4136
|
|
20250212,121000,17034284810,4975,4965,4995,4965,10337
|
|
20250212,120900,16982778100,4965,4970,4980,4965,2110
|
|
20250212,120800,16972288210,4970,4965,4985,4965,7582
|
|
20250212,120700,16934551380,4965,4980,4980,4955,6261
|
|
20250212,120600,16903444180,4980,4980,4980,4970,4229
|
|
20250212,120500,16882409115,4980,4990,4990,4965,10326
|
|
20250212,120400,16830985195,4990,4990,4990,4980,7501
|
|
20250212,120300,16793562445,4990,4990,4990,4980,4017
|
|
20250212,120200,16773539395,4990,4980,4990,4970,8716
|
|
20250212,120100,16730137260,4985,4985,4985,4970,2415
|
|
20250212,120000,16718101135,4985,4980,4985,4975,3868
|
|
20250212,115900,16698831370,4980,4975,4980,4955,7085
|
|
20250212,115800,16663563100,4975,4940,4975,4940,20013
|
|
20250212,115700,16564554480,4940,4930,4940,4930,1512
|
|
20250212,115600,16557089165,4935,4945,4945,4935,2159
|
|
20250212,115500,16546426720,4945,4945,4945,4930,1466
|
|
20250212,115400,16539179305,4950,4950,4950,4930,1973
|
|
20250212,115300,16529416540,4925,4950,4955,4925,2792
|
|
20250212,115200,16515618855,4950,4950,4955,4930,1362
|
|
20250212,115100,16508878575,4955,4935,4955,4920,3542
|
|
20250212,115000,16491366175,4935,4935,4935,4915,1409
|
|
20250212,114900,16484416225,4935,4925,4940,4910,2643
|
|
20250212,114800,16471399130,4940,4945,4945,4925,1578
|
|
20250212,114700,16463599780,4945,4940,4945,4920,4064
|
|
20250212,114600,16443530610,4940,4950,4950,4920,4399
|
|
20250212,114500,16421792360,4945,4945,4950,4920,7315
|
|
20250212,114400,16385718355,4945,4945,4945,4910,3797
|
|
20250212,114300,16367001105,4940,4930,4945,4910,3552
|
|
20250212,114200,16349488445,4930,4930,4940,4920,2839
|
|
20250212,114100,16335480940,4930,4910,4935,4910,1874
|
|
20250212,114000,16326243610,4920,4915,4930,4875,5104
|
|
20250212,113900,16301178180,4920,4895,4920,4890,5149
|
|
20250212,113800,16275946850,4895,4895,4900,4880,1478
|
|
20250212,113700,16268715305,4895,4890,4895,4870,3765
|
|
20250212,113600,16250348875,4890,4895,4900,4875,3414
|
|
20250212,113500,16233676340,4895,4865,4895,4865,5743
|
|
20250212,113400,16205688640,4860,4900,4900,4860,4173
|
|
20250212,113300,16185305540,4900,4900,4905,4890,3698
|
|
20250212,113200,16167190005,4900,4900,4925,4890,3883
|
|
20250212,113100,16148149930,4920,4925,4925,4900,7278
|
|
20250212,113000,16112424815,4925,4900,4925,4900,5247
|
|
20250212,112900,16086678680,4900,4915,4920,4890,6206
|
|
20250212,112800,16056242560,4920,4900,4920,4890,6509
|
|
20250212,112700,16024299890,4900,4880,4900,4880,6981
|
|
20250212,112600,15990176030,4880,4880,4880,4875,3771
|
|
20250212,112500,15971776050,4895,4890,4895,4870,3691
|
|
20250212,112400,15953762735,4890,4890,4895,4850,12798
|
|
20250212,112300,15891485715,4890,4865,4890,4860,8819
|
|
20250212,112200,15848491295,4865,4830,4865,4830,14739
|
|
20250212,112100,15777083180,4825,4830,4830,4825,2520
|
|
20250212,112000,15764911620,4830,4835,4835,4825,2626
|
|
20250212,111900,15752227800,4835,4835,4835,4815,5942
|
|
20250212,111800,15723575435,4835,4820,4835,4820,1858
|
|
20250212,111700,15714607555,4820,4800,4820,4800,1507
|
|
20250212,111600,15707355495,4800,4805,4815,4800,2470
|
|
20250212,111500,15695477940,4815,4805,4835,4785,2496
|
|
20250212,111400,15683466765,4800,4765,4800,4760,8646
|
|
20250212,111300,15642137185,4765,4765,4780,4760,7164
|
|
20250212,111200,15607972045,4770,4770,4780,4760,11280
|
|
20250212,111100,15554199425,4765,4785,4790,4765,19025
|
|
20250212,111000,15463250035,4785,4800,4800,4785,5354
|
|
20250212,110900,15437599365,4800,4800,4805,4795,4568
|
|
20250212,110800,15415690530,4810,4815,4815,4800,6144
|
|
20250212,110700,15386160505,4815,4795,4815,4790,18417
|
|
20250212,110600,15297799640,4795,4805,4805,4790,7157
|
|
20250212,110500,15263467090,4800,4815,4830,4800,5334
|
|
20250212,110400,15237810555,4815,4820,4830,4810,12872
|
|
20250212,110300,15175871710,4820,4810,4835,4810,5423
|
|
20250212,110200,15149702785,4805,4810,4815,4790,24393
|
|
20250212,110100,15032582705,4805,4840,4840,4800,36269
|
|
20250212,110000,14857820185,4845,4845,4850,4835,4995
|
|
20250212,105900,14833635230,4845,4845,4845,4840,1551
|
|
20250212,105800,14826120685,4845,4835,4850,4835,5388
|
|
20250212,105700,14800024810,4835,4835,4860,4830,5972
|
|
20250212,105600,14771108470,4835,4835,4850,4825,7351
|
|
20250212,105500,14735594645,4835,4850,4850,4820,24074
|
|
20250212,105400,14619294875,4850,4890,4900,4845,44068
|
|
20250212,105300,14405030820,4890,4895,4900,4870,1762
|
|
20250212,105200,14396432280,4885,4895,4900,4875,700
|
|
20250212,105100,14393007985,4900,4855,4910,4855,5042
|
|
20250212,105000,14368319910,4875,4890,4890,4845,18697
|
|
20250212,104900,14277440020,4890,4900,4900,4875,6848
|
|
20250212,104800,14244025715,4895,4880,4895,4875,1932
|
|
20250212,104700,14234591940,4895,4905,4905,4880,5809
|
|
20250212,104600,14206175100,4905,4910,4910,4895,3706
|
|
20250212,104500,14188004540,4910,4900,4915,4890,13934
|
|
20250212,104400,14119708505,4905,4900,4915,4890,2213
|
|
20250212,104300,14108869465,4900,4875,4920,4875,6044
|
|
20250212,104200,14079283915,4890,4855,4900,4855,6063
|
|
20250212,104100,14049769745,4855,4885,4885,4855,7494
|
|
20250212,104000,14013320690,4865,4920,4945,4860,23275
|
|
20250212,103900,13899447505,4945,4925,4945,4920,1065
|
|
20250212,103800,13894199700,4950,4955,4975,4925,5025
|
|
20250212,103700,13869358165,4970,4945,4970,4925,3523
|
|
20250212,103600,13851969960,4945,4910,4950,4905,9643
|
|
20250212,103500,13804585520,4905,4940,4945,4905,6836
|
|
20250212,103400,13770954800,4945,4975,4975,4940,18288
|
|
20250212,103300,13680262300,4985,4990,4995,4975,2285
|
|
20250212,103200,13668871430,4975,4995,5000,4975,9202
|
|
20250212,103100,13622910490,4995,4995,5000,4975,5047
|
|
20250212,103000,13597713945,4995,4945,5000,4945,15495
|
|
20250212,102900,13520791530,4945,4910,4945,4910,15239
|
|
20250212,102800,13445639150,4920,4940,4940,4900,16927
|
|
20250212,102700,13362473830,4930,4960,4970,4930,26348
|
|
20250212,102600,13232198640,4965,4990,4990,4960,5810
|
|
20250212,102500,13203309165,4990,5030,5030,4975,15994
|
|
20250212,102400,13123492620,5040,4990,5040,4985,31959
|
|
20250212,102300,12963446600,4990,5030,5050,4990,28455
|
|
20250212,102200,12820813765,5030,5050,5050,5030,16320
|
|
20250212,102100,12738564755,5050,5040,5050,5030,15205
|
|
20250212,102000,12661877595,5040,5070,5070,5030,12266
|
|
20250212,101900,12599898095,5060,5030,5070,5030,77290
|
|
20250212,101800,12209336225,5030,5030,5040,5010,14018
|
|
20250212,101700,12138886645,5010,5000,5030,5000,10101
|
|
20250212,101600,12088220195,5000,5000,5030,5000,11986
|
|
20250212,101500,12028165225,5000,4975,5000,4975,10331
|
|
20250212,101400,11976607850,4985,5020,5030,4980,23995
|
|
20250212,101300,11856570530,5020,5000,5030,4995,59568
|
|
20250212,101200,11558064280,4995,5000,5010,4995,21543
|
|
20250212,101100,11450347890,5000,5010,5010,5000,15988
|
|
20250212,101000,11370385300,5010,5000,5010,4995,21774
|
|
20250212,100900,11261494980,4995,4985,5000,4980,14153
|
|
20250212,100800,11190809430,4985,4980,4990,4980,2092
|
|
20250212,100700,11180384595,4980,4990,4990,4970,9396
|
|
20250212,100600,11133561595,4975,4985,4995,4975,6165
|
|
20250212,100500,11102835820,4985,4960,4985,4955,18577
|
|
20250212,100400,11010541760,4965,4965,4970,4960,4132
|
|
20250212,100300,10990021155,4960,4930,4960,4930,4403
|
|
20250212,100200,10968216120,4950,4950,4965,4935,12410
|
|
20250212,100100,10906818800,4950,4960,4965,4940,8070
|
|
20250212,100000,10866862815,4965,4975,4975,4960,5772
|
|
20250212,095900,10838203325,4975,4960,4980,4955,5074
|
|
20250212,095800,10812977030,4960,4920,4965,4900,17716
|
|
20250212,095700,10725627615,4940,4925,4945,4910,6033
|
|
20250212,095600,10695903240,4925,4960,4965,4920,11684
|
|
20250212,095500,10638256375,4965,5000,5000,4955,17646
|
|
20250212,095400,10550620600,5000,5000,5010,4980,36906
|
|
20250212,095300,10366188245,5000,4980,5000,4980,50680
|
|
20250212,095200,10112938880,4985,4930,4985,4920,15805
|
|
20250212,095100,10034501700,4930,4960,4970,4925,19133
|
|
20250212,095000,9939752630,4960,4925,4970,4925,19917
|
|
20250212,094900,9841203895,4925,4920,4930,4870,33903
|
|
20250212,094800,9675079640,4915,4940,4950,4915,8578
|
|
20250212,094700,9632821365,4925,4960,4965,4925,12478
|
|
20250212,094600,9571185090,4960,4950,4960,4930,19232
|
|
20250212,094500,9476028475,4955,4945,4960,4930,14968
|
|
20250212,094400,9402087950,4945,4960,4975,4945,13871
|
|
20250212,094300,9333248625,4970,4980,4980,4920,36401
|
|
20250212,094200,9152984335,4980,5030,5040,4965,27539
|
|
20250212,094100,9015247495,5030,5070,5090,5030,101045
|
|
20250212,094000,8503386655,5060,4985,5070,4950,105106
|
|
20250212,093900,7975549935,4960,4910,5020,4905,180222
|
|
20250212,093800,7077893145,4910,4885,4910,4870,11363
|
|
20250212,093700,7022265700,4885,4880,4890,4870,2778
|
|
20250212,093600,7008711370,4880,4860,4880,4855,3531
|
|
20250212,093500,6991547560,4860,4895,4895,4855,16506
|
|
20250212,093400,6910991865,4900,4910,4920,4900,18879
|
|
20250212,093300,6818232580,4910,4895,4920,4885,30837
|
|
20250212,093200,6667131880,4895,4865,4895,4865,22554
|
|
20250212,093100,6556917790,4870,4860,4870,4835,9119
|
|
20250212,093000,6512620465,4845,4845,4860,4840,16962
|
|
20250212,092900,6430331710,4835,4865,4870,4835,23465
|
|
20250212,092800,6316358550,4865,4830,4865,4825,35019
|
|
20250212,092700,6146664065,4825,4790,4830,4790,39498
|
|
20250212,092600,5956940020,4775,4765,4785,4765,11379
|
|
20250212,092500,5902623410,4760,4780,4785,4750,15656
|
|
20250212,092400,5828063485,4770,4760,4785,4750,12949
|
|
20250212,092300,5766394415,4755,4810,4810,4755,39908
|
|
20250212,092200,5575861050,4810,4800,4815,4795,7915
|
|
20250212,092100,5537824905,4800,4785,4800,4785,4404
|
|
20250212,092000,5516714890,4800,4800,4815,4790,7872
|
|
20250212,091900,5478939490,4800,4835,4845,4800,16261
|
|
20250212,091800,5400554795,4835,4760,4835,4755,20029
|
|
20250212,091700,5304404600,4760,4845,4855,4750,29120
|
|
20250212,091600,5164770970,4855,4800,4885,4790,18231
|
|
20250212,091500,5076840870,4800,4870,4890,4795,47020
|
|
20250212,091400,4848728535,4865,4885,4885,4825,25586
|
|
20250212,091300,4724622085,4865,4900,4925,4850,84059
|
|
20250212,091200,4313140125,4925,4885,4930,4850,57710
|
|
20250212,091100,4030336175,4905,4900,5000,4870,169352
|
|
20250212,091000,3195425385,4900,4855,4930,4805,126324
|
|
20250212,090900,2577959395,4855,4775,4855,4760,68741
|
|
20250212,090800,2247230130,4775,4765,4840,4740,68401
|
|
20250212,090700,1919480840,4790,4820,4900,4760,126138
|
|
20250212,090600,1308711025,4825,4690,4825,4660,134507
|
|
20250212,090500,666512990,4665,4600,4695,4570,41853
|
|
20250212,090400,471770845,4600,4615,4625,4545,18956
|
|
20250212,090300,384920960,4625,4610,4635,4575,28571
|
|
20250212,090200,253283095,4620,4575,4635,4555,4294
|
|
20250212,090100,233589080,4575,4595,4600,4540,16891
|
|
20250212,090000,156392745,4595,4660,4660,4540,33830
|