730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,210700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,210600,15257673520,5520,5520,5520,5520,0
|
|
20250213,210500,15257673520,5520,5520,5520,5520,0
|
|
20250213,210400,15257673520,5520,5520,5520,5520,0
|
|
20250213,210300,15257673520,5520,5520,5520,5520,0
|
|
20250213,210200,15257673520,5520,5520,5520,5520,0
|
|
20250213,210100,15257673520,5520,5520,5520,5520,0
|
|
20250213,210000,15257673520,5520,5520,5520,5520,0
|
|
20250213,205900,15257673520,5520,5520,5520,5520,0
|
|
20250213,205800,15257673520,5520,5520,5520,5520,0
|
|
20250213,205700,15257673520,5520,5520,5520,5520,0
|
|
20250213,205600,15257673520,5520,5520,5520,5520,0
|
|
20250213,205500,15257673520,5520,5520,5520,5520,0
|
|
20250213,205400,15257673520,5520,5520,5520,5520,0
|
|
20250213,205300,15257673520,5520,5520,5520,5520,0
|
|
20250213,205200,15257673520,5520,5520,5520,5520,0
|
|
20250213,205100,15257673520,5520,5520,5520,5520,0
|
|
20250213,205000,15257673520,5520,5520,5520,5520,0
|
|
20250213,204900,15257673520,5520,5520,5520,5520,0
|
|
20250213,204800,15257673520,5520,5520,5520,5520,0
|
|
20250213,204700,15257673520,5520,5520,5520,5520,0
|
|
20250213,204600,15257673520,5520,5520,5520,5520,0
|
|
20250213,204500,15257673520,5520,5520,5520,5520,0
|
|
20250213,204400,15257673520,5520,5520,5520,5520,0
|
|
20250213,204300,15257673520,5520,5520,5520,5520,0
|
|
20250213,204200,15257673520,5520,5520,5520,5520,0
|
|
20250213,204100,15257673520,5520,5520,5520,5520,0
|
|
20250213,204000,15257673520,5520,5520,5520,5520,0
|
|
20250213,203900,15257673520,5520,5520,5520,5520,0
|
|
20250213,203800,15257673520,5520,5520,5520,5520,0
|
|
20250213,203700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,203600,15257673520,5520,5520,5520,5520,0
|
|
20250213,203500,15257673520,5520,5520,5520,5520,0
|
|
20250213,203400,15257673520,5520,5520,5520,5520,0
|
|
20250213,203300,15257673520,5520,5520,5520,5520,0
|
|
20250213,203200,15257673520,5520,5520,5520,5520,0
|
|
20250213,203100,15257673520,5520,5520,5520,5520,0
|
|
20250213,203000,15257673520,5520,5520,5520,5520,0
|
|
20250213,202900,15257673520,5520,5520,5520,5520,0
|
|
20250213,202800,15257673520,5520,5520,5520,5520,0
|
|
20250213,202700,15257673520,5520,5520,5520,5520,0
|
|
20250213,202600,15257673520,5520,5520,5520,5520,0
|
|
20250213,202500,15257673520,5520,5520,5520,5520,0
|
|
20250213,202400,15257673520,5520,5520,5520,5520,0
|
|
20250213,202300,15257673520,5520,5520,5520,5520,0
|
|
20250213,202200,15257673520,5520,5520,5520,5520,0
|
|
20250213,202100,15257673520,5520,5520,5520,5520,0
|
|
20250213,202000,15257673520,5520,5520,5520,5520,0
|
|
20250213,201900,15257673520,5520,5520,5520,5520,0
|
|
20250213,201800,15257673520,5520,5520,5520,5520,0
|
|
20250213,201700,15257673520,5520,5520,5520,5520,0
|
|
20250213,201600,15257673520,5520,5520,5520,5520,0
|
|
20250213,201500,15257673520,5520,5520,5520,5520,0
|
|
20250213,201400,15257673520,5520,5520,5520,5520,0
|
|
20250213,201300,15257673520,5520,5520,5520,5520,0
|
|
20250213,201200,15257673520,5520,5520,5520,5520,0
|
|
20250213,201100,15257673520,5520,5520,5520,5520,0
|
|
20250213,201000,15257673520,5520,5520,5520,5520,0
|
|
20250213,200900,15257673520,5520,5520,5520,5520,0
|
|
20250213,200800,15257673520,5520,5520,5520,5520,0
|
|
20250213,200700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,200600,15257673520,5520,5520,5520,5520,0
|
|
20250213,200500,15257673520,5520,5520,5520,5520,0
|
|
20250213,200400,15257673520,5520,5520,5520,5520,0
|
|
20250213,200300,15257673520,5520,5520,5520,5520,0
|
|
20250213,200200,15257673520,5520,5520,5520,5520,0
|
|
20250213,200100,15257673520,5520,5520,5520,5520,0
|
|
20250213,200000,15257673520,5520,5520,5520,5520,0
|
|
20250213,195900,15257673520,5520,5520,5520,5520,0
|
|
20250213,195800,15257673520,5520,5520,5520,5520,0
|
|
20250213,195700,15257673520,5520,5520,5520,5520,0
|
|
20250213,195600,15257673520,5520,5520,5520,5520,0
|
|
20250213,195500,15257673520,5520,5520,5520,5520,0
|
|
20250213,195400,15257673520,5520,5520,5520,5520,0
|
|
20250213,195300,15257673520,5520,5520,5520,5520,0
|
|
20250213,195200,15257673520,5520,5520,5520,5520,0
|
|
20250213,195100,15257673520,5520,5520,5520,5520,0
|
|
20250213,195000,15257673520,5520,5520,5520,5520,0
|
|
20250213,194900,15257673520,5520,5520,5520,5520,0
|
|
20250213,194800,15257673520,5520,5520,5520,5520,0
|
|
20250213,194700,15257673520,5520,5520,5520,5520,0
|
|
20250213,194600,15257673520,5520,5520,5520,5520,0
|
|
20250213,194500,15257673520,5520,5520,5520,5520,0
|
|
20250213,194400,15257673520,5520,5520,5520,5520,0
|
|
20250213,194300,15257673520,5520,5520,5520,5520,0
|
|
20250213,194200,15257673520,5520,5520,5520,5520,0
|
|
20250213,194100,15257673520,5520,5520,5520,5520,0
|
|
20250213,194000,15257673520,5520,5520,5520,5520,0
|
|
20250213,193900,15257673520,5520,5520,5520,5520,0
|
|
20250213,193800,15257673520,5520,5520,5520,5520,0
|
|
20250213,193700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,193600,15257673520,5520,5520,5520,5520,0
|
|
20250213,193500,15257673520,5520,5520,5520,5520,0
|
|
20250213,193400,15257673520,5520,5520,5520,5520,0
|
|
20250213,193300,15257673520,5520,5520,5520,5520,0
|
|
20250213,193200,15257673520,5520,5520,5520,5520,0
|
|
20250213,193100,15257673520,5520,5520,5520,5520,0
|
|
20250213,193000,15257673520,5520,5520,5520,5520,0
|
|
20250213,192900,15257673520,5520,5520,5520,5520,0
|
|
20250213,192800,15257673520,5520,5520,5520,5520,0
|
|
20250213,192700,15257673520,5520,5520,5520,5520,0
|
|
20250213,192600,15257673520,5520,5520,5520,5520,0
|
|
20250213,192500,15257673520,5520,5520,5520,5520,0
|
|
20250213,192400,15257673520,5520,5520,5520,5520,0
|
|
20250213,192300,15257673520,5520,5520,5520,5520,0
|
|
20250213,192200,15257673520,5520,5520,5520,5520,0
|
|
20250213,192100,15257673520,5520,5520,5520,5520,0
|
|
20250213,192000,15257673520,5520,5520,5520,5520,0
|
|
20250213,191900,15257673520,5520,5520,5520,5520,0
|
|
20250213,191800,15257673520,5520,5520,5520,5520,0
|
|
20250213,191700,15257673520,5520,5520,5520,5520,0
|
|
20250213,191600,15257673520,5520,5520,5520,5520,0
|
|
20250213,191500,15257673520,5520,5520,5520,5520,0
|
|
20250213,191400,15257673520,5520,5520,5520,5520,0
|
|
20250213,191300,15257673520,5520,5520,5520,5520,0
|
|
20250213,191200,15257673520,5520,5520,5520,5520,0
|
|
20250213,191100,15257673520,5520,5520,5520,5520,0
|
|
20250213,191000,15257673520,5520,5520,5520,5520,0
|
|
20250213,190900,15257673520,5520,5520,5520,5520,0
|
|
20250213,190800,15257673520,5520,5520,5520,5520,0
|
|
20250213,190700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,190600,15257673520,5520,5520,5520,5520,0
|
|
20250213,190500,15257673520,5520,5520,5520,5520,0
|
|
20250213,190400,15257673520,5520,5520,5520,5520,0
|
|
20250213,190300,15257673520,5520,5520,5520,5520,0
|
|
20250213,190200,15257673520,5520,5520,5520,5520,0
|
|
20250213,190100,15257673520,5520,5520,5520,5520,0
|
|
20250213,190000,15257673520,5520,5520,5520,5520,0
|
|
20250213,185900,15257673520,5520,5520,5520,5520,0
|
|
20250213,185800,15257673520,5520,5520,5520,5520,0
|
|
20250213,185700,15257673520,5520,5520,5520,5520,0
|
|
20250213,185600,15257673520,5520,5520,5520,5520,0
|
|
20250213,185500,15257673520,5520,5520,5520,5520,0
|
|
20250213,185400,15257673520,5520,5520,5520,5520,0
|
|
20250213,185300,15257673520,5520,5520,5520,5520,0
|
|
20250213,185200,15257673520,5520,5520,5520,5520,0
|
|
20250213,185100,15257673520,5520,5520,5520,5520,0
|
|
20250213,185000,15257673520,5520,5520,5520,5520,0
|
|
20250213,184900,15257673520,5520,5520,5520,5520,0
|
|
20250213,184800,15257673520,5520,5520,5520,5520,0
|
|
20250213,184700,15257673520,5520,5520,5520,5520,0
|
|
20250213,184600,15257673520,5520,5520,5520,5520,0
|
|
20250213,184500,15257673520,5520,5520,5520,5520,0
|
|
20250213,184400,15257673520,5520,5520,5520,5520,0
|
|
20250213,184300,15257673520,5520,5520,5520,5520,0
|
|
20250213,184200,15257673520,5520,5520,5520,5520,0
|
|
20250213,184100,15257673520,5520,5520,5520,5520,0
|
|
20250213,184000,15257673520,5520,5520,5520,5520,0
|
|
20250213,183900,15257673520,5520,5520,5520,5520,0
|
|
20250213,183800,15257673520,5520,5520,5520,5520,0
|
|
20250213,183700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,183600,15257673520,5520,5520,5520,5520,0
|
|
20250213,183500,15257673520,5520,5520,5520,5520,0
|
|
20250213,183400,15257673520,5520,5520,5520,5520,0
|
|
20250213,183300,15257673520,5520,5520,5520,5520,0
|
|
20250213,183200,15257673520,5520,5520,5520,5520,0
|
|
20250213,183100,15257673520,5520,5520,5520,5520,0
|
|
20250213,183000,15257673520,5520,5520,5520,5520,0
|
|
20250213,182900,15257673520,5520,5520,5520,5520,0
|
|
20250213,182800,15257673520,5520,5520,5520,5520,0
|
|
20250213,182700,15257673520,5520,5520,5520,5520,0
|
|
20250213,182600,15257673520,5520,5520,5520,5520,0
|
|
20250213,182500,15257673520,5520,5520,5520,5520,0
|
|
20250213,182400,15257673520,5520,5520,5520,5520,0
|
|
20250213,182300,15257673520,5520,5520,5520,5520,0
|
|
20250213,182200,15257673520,5520,5520,5520,5520,0
|
|
20250213,182100,15257673520,5520,5520,5520,5520,0
|
|
20250213,182000,15257673520,5520,5520,5520,5520,0
|
|
20250213,181900,15257673520,5520,5520,5520,5520,0
|
|
20250213,181800,15257673520,5520,5520,5520,5520,0
|
|
20250213,181700,15257673520,5520,5520,5520,5520,0
|
|
20250213,181600,15257673520,5520,5520,5520,5520,0
|
|
20250213,181500,15257673520,5520,5520,5520,5520,0
|
|
20250213,181400,15257673520,5520,5520,5520,5520,0
|
|
20250213,181300,15257673520,5520,5520,5520,5520,0
|
|
20250213,181200,15257673520,5520,5520,5520,5520,0
|
|
20250213,181100,15257673520,5520,5520,5520,5520,0
|
|
20250213,181000,15257673520,5520,5520,5520,5520,0
|
|
20250213,180900,15257673520,5520,5520,5520,5520,0
|
|
20250213,180800,15257673520,5520,5520,5520,5520,0
|
|
20250213,180700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,180600,15257673520,5520,5520,5520,5520,0
|
|
20250213,180500,15257673520,5520,5520,5520,5520,0
|
|
20250213,180400,15257673520,5520,5520,5520,5520,0
|
|
20250213,180300,15257673520,5520,5520,5520,5520,0
|
|
20250213,180200,15257673520,5520,5520,5520,5520,0
|
|
20250213,180100,15257673520,5520,5520,5520,5520,0
|
|
20250213,180000,15257673520,5520,5520,5520,5520,0
|
|
20250213,175900,15257673520,5520,5520,5520,5520,0
|
|
20250213,175800,15257673520,5520,5520,5520,5520,0
|
|
20250213,175700,15257673520,5520,5520,5520,5520,0
|
|
20250213,175600,15257673520,5520,5520,5520,5520,0
|
|
20250213,175500,15257673520,5520,5520,5520,5520,0
|
|
20250213,175400,15257673520,5520,5520,5520,5520,0
|
|
20250213,175300,15257673520,5520,5520,5520,5520,0
|
|
20250213,175200,15257673520,5520,5520,5520,5520,0
|
|
20250213,175100,15257673520,5520,5520,5520,5520,0
|
|
20250213,175000,15257673520,5520,5520,5520,5520,0
|
|
20250213,174900,15257673520,5520,5520,5520,5520,0
|
|
20250213,174800,15257673520,5520,5520,5520,5520,0
|
|
20250213,174700,15257673520,5520,5520,5520,5520,0
|
|
20250213,174600,15257673520,5520,5520,5520,5520,0
|
|
20250213,174500,15257673520,5520,5520,5520,5520,0
|
|
20250213,174400,15257673520,5520,5520,5520,5520,0
|
|
20250213,174300,15257673520,5520,5520,5520,5520,0
|
|
20250213,174200,15257673520,5520,5520,5520,5520,0
|
|
20250213,174100,15257673520,5520,5520,5520,5520,0
|
|
20250213,174000,15257673520,5520,5520,5520,5520,0
|
|
20250213,173900,15257673520,5520,5520,5520,5520,0
|
|
20250213,173800,15257673520,5520,5520,5520,5520,0
|
|
20250213,173700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,173600,15257673520,5520,5520,5520,5520,0
|
|
20250213,173500,15257673520,5520,5520,5520,5520,0
|
|
20250213,173400,15257673520,5520,5520,5520,5520,0
|
|
20250213,173300,15257673520,5520,5520,5520,5520,0
|
|
20250213,173200,15257673520,5520,5520,5520,5520,0
|
|
20250213,173100,15257673520,5520,5520,5520,5520,0
|
|
20250213,173000,15257673520,5520,5520,5520,5520,0
|
|
20250213,172900,15257673520,5520,5520,5520,5520,0
|
|
20250213,172800,15257673520,5520,5520,5520,5520,0
|
|
20250213,172700,15257673520,5520,5520,5520,5520,0
|
|
20250213,172600,15257673520,5520,5520,5520,5520,0
|
|
20250213,172500,15257673520,5520,5520,5520,5520,0
|
|
20250213,172400,15257673520,5520,5520,5520,5520,0
|
|
20250213,172300,15257673520,5520,5520,5520,5520,0
|
|
20250213,172200,15257673520,5520,5520,5520,5520,0
|
|
20250213,172100,15257673520,5520,5520,5520,5520,0
|
|
20250213,172000,15257673520,5520,5520,5520,5520,0
|
|
20250213,171900,15257673520,5520,5520,5520,5520,0
|
|
20250213,171800,15257673520,5520,5520,5520,5520,0
|
|
20250213,171700,15257673520,5520,5520,5520,5520,0
|
|
20250213,171600,15257673520,5520,5520,5520,5520,0
|
|
20250213,171500,15257673520,5520,5520,5520,5520,0
|
|
20250213,171400,15257673520,5520,5520,5520,5520,0
|
|
20250213,171300,15257673520,5520,5520,5520,5520,0
|
|
20250213,171200,15257673520,5520,5520,5520,5520,0
|
|
20250213,171100,15257673520,5520,5520,5520,5520,0
|
|
20250213,171000,15257673520,5520,5520,5520,5520,0
|
|
20250213,170900,15257673520,5520,5520,5520,5520,0
|
|
20250213,170800,15257673520,5520,5520,5520,5520,0
|
|
20250213,170700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,170600,15257673520,5520,5520,5520,5520,0
|
|
20250213,170500,15257673520,5520,5520,5520,5520,0
|
|
20250213,170400,15257673520,5520,5520,5520,5520,0
|
|
20250213,170300,15257673520,5520,5520,5520,5520,0
|
|
20250213,170200,15257673520,5520,5520,5520,5520,0
|
|
20250213,170100,15257673520,5520,5520,5520,5520,0
|
|
20250213,170000,15257673520,5520,5520,5520,5520,0
|
|
20250213,165900,15257673520,5520,5520,5520,5520,0
|
|
20250213,165800,15257673520,5520,5520,5520,5520,0
|
|
20250213,165700,15257673520,5520,5520,5520,5520,0
|
|
20250213,165600,15257673520,5520,5520,5520,5520,0
|
|
20250213,165500,15257673520,5520,5520,5520,5520,0
|
|
20250213,165400,15257673520,5520,5520,5520,5520,0
|
|
20250213,165300,15257673520,5520,5520,5520,5520,0
|
|
20250213,165200,15257673520,5520,5520,5520,5520,0
|
|
20250213,165100,15257673520,5520,5520,5520,5520,0
|
|
20250213,165000,15257673520,5520,5520,5520,5520,0
|
|
20250213,164900,15257673520,5520,5520,5520,5520,0
|
|
20250213,164800,15257673520,5520,5520,5520,5520,0
|
|
20250213,164700,15257673520,5520,5520,5520,5520,0
|
|
20250213,164600,15257673520,5520,5520,5520,5520,0
|
|
20250213,164500,15257673520,5520,5520,5520,5520,0
|
|
20250213,164400,15257673520,5520,5520,5520,5520,0
|
|
20250213,164300,15257673520,5520,5520,5520,5520,0
|
|
20250213,164200,15257673520,5520,5520,5520,5520,0
|
|
20250213,164100,15257673520,5520,5520,5520,5520,0
|
|
20250213,164000,15257673520,5520,5520,5520,5520,0
|
|
20250213,163900,15257673520,5520,5520,5520,5520,0
|
|
20250213,163800,15257673520,5520,5520,5520,5520,0
|
|
20250213,163700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,163600,15257673520,5520,5520,5520,5520,0
|
|
20250213,163500,15257673520,5520,5520,5520,5520,0
|
|
20250213,163400,15257673520,5520,5520,5520,5520,0
|
|
20250213,163300,15257673520,5520,5520,5520,5520,0
|
|
20250213,163200,15257673520,5520,5520,5520,5520,0
|
|
20250213,163100,15257673520,5520,5520,5520,5520,0
|
|
20250213,163000,15257673520,5520,5520,5520,5520,0
|
|
20250213,162900,15257673520,5520,5520,5520,5520,0
|
|
20250213,162800,15257673520,5520,5520,5520,5520,0
|
|
20250213,162700,15257673520,5520,5520,5520,5520,0
|
|
20250213,162600,15257673520,5520,5520,5520,5520,0
|
|
20250213,162500,15257673520,5520,5520,5520,5520,0
|
|
20250213,162400,15257673520,5520,5520,5520,5520,0
|
|
20250213,162300,15257673520,5520,5520,5520,5520,0
|
|
20250213,162200,15257673520,5520,5520,5520,5520,0
|
|
20250213,162100,15257673520,5520,5520,5520,5520,0
|
|
20250213,162000,15257673520,5520,5520,5520,5520,0
|
|
20250213,161900,15257673520,5520,5520,5520,5520,0
|
|
20250213,161800,15257673520,5520,5520,5520,5520,0
|
|
20250213,161700,15257673520,5520,5520,5520,5520,0
|
|
20250213,161600,15257673520,5520,5520,5520,5520,0
|
|
20250213,161500,15257673520,5520,5520,5520,5520,0
|
|
20250213,161400,15257673520,5520,5520,5520,5520,0
|
|
20250213,161300,15257673520,5520,5520,5520,5520,0
|
|
20250213,161200,15257673520,5520,5520,5520,5520,0
|
|
20250213,161100,15257673520,5520,5520,5520,5520,0
|
|
20250213,161000,15257673520,5520,5520,5520,5520,0
|
|
20250213,160900,15257673520,5520,5520,5520,5520,0
|
|
20250213,160800,15257673520,5520,5520,5520,5520,0
|
|
20250213,160700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,160600,15257673520,5520,5520,5520,5520,0
|
|
20250213,160500,15257673520,5520,5520,5520,5520,0
|
|
20250213,160400,15257673520,5520,5520,5520,5520,0
|
|
20250213,160300,15257673520,5520,5520,5520,5520,0
|
|
20250213,160200,15257673520,5520,5520,5520,5520,0
|
|
20250213,160100,15257673520,5520,5520,5520,5520,0
|
|
20250213,160000,15257673520,5520,5520,5520,5520,0
|
|
20250213,155900,15257673520,5520,5520,5520,5520,0
|
|
20250213,155800,15257673520,5520,5520,5520,5520,0
|
|
20250213,155700,15257673520,5520,5520,5520,5520,0
|
|
20250213,155600,15257673520,5520,5520,5520,5520,0
|
|
20250213,155500,15257673520,5520,5520,5520,5520,0
|
|
20250213,155400,15257673520,5520,5520,5520,5520,0
|
|
20250213,155300,15257673520,5520,5520,5520,5520,0
|
|
20250213,155200,15257673520,5520,5520,5520,5520,0
|
|
20250213,155100,15257673520,5520,5520,5520,5520,0
|
|
20250213,155000,15257673520,5520,5520,5520,5520,0
|
|
20250213,154900,15257673520,5520,5520,5520,5520,0
|
|
20250213,154800,15257673520,5520,5520,5520,5520,0
|
|
20250213,154700,15257673520,5520,5520,5520,5520,0
|
|
20250213,154600,15257673520,5520,5520,5520,5520,0
|
|
20250213,154500,15257673520,5520,5520,5520,5520,0
|
|
20250213,154400,15257673520,5520,5520,5520,5520,0
|
|
20250213,154300,15257673520,5520,5520,5520,5520,0
|
|
20250213,154200,15257673520,5520,5520,5520,5520,0
|
|
20250213,154100,15257673520,5520,5520,5520,5520,0
|
|
20250213,154000,15257673520,5520,5520,5520,5520,0
|
|
20250213,153900,15257673520,5520,5520,5520,5520,0
|
|
20250213,153800,15257673520,5520,5520,5520,5520,0
|
|
20250213,153700,15257673520,5520,5520,5520,5520,36911
|
|
20250213,153600,15257673520,5520,5520,5520,5520,0
|
|
20250213,153500,15257673520,5520,5520,5520,5520,0
|
|
20250213,153400,15257673520,5520,5520,5520,5520,0
|
|
20250213,153300,15257673520,5520,5520,5520,5520,0
|
|
20250213,153200,15257673520,5520,5520,5520,5520,0
|
|
20250213,153100,15257673520,5520,5520,5520,5520,0
|
|
20250213,153000,15257673520,5520,5520,5520,5520,36911
|
|
20250213,152900,15053924800,5540,5540,5540,5540,0
|
|
20250213,152800,15053924800,5540,5540,5540,5540,0
|
|
20250213,152700,15053924800,5540,5540,5540,5540,0
|
|
20250213,152600,15053924800,5540,5540,5540,5540,0
|
|
20250213,152500,15053924800,5540,5540,5540,5540,0
|
|
20250213,152400,15053924800,5540,5540,5540,5540,0
|
|
20250213,152300,15053924800,5540,5540,5540,5540,0
|
|
20250213,152200,15053924800,5540,5540,5540,5540,0
|
|
20250213,152100,15053924800,5540,5540,5540,5540,0
|
|
20250213,152000,15053924800,5540,5540,5540,5540,0
|
|
20250213,151900,15053924800,5540,5540,5550,5520,9910
|
|
20250213,151800,14999051470,5550,5530,5560,5520,8618
|
|
20250213,151700,14951252140,5550,5550,5560,5520,30317
|
|
20250213,151600,14783062050,5550,5510,5550,5500,30598
|
|
20250213,151500,14613856940,5510,5500,5510,5470,17920
|
|
20250213,151400,14515397600,5490,5480,5490,5480,2856
|
|
20250213,151300,14499734470,5500,5490,5500,5480,2599
|
|
20250213,151200,14485460800,5500,5480,5500,5480,3223
|
|
20250213,151100,14467746410,5480,5480,5490,5460,8385
|
|
20250213,151000,14421837280,5460,5460,5480,5450,5334
|
|
20250213,150900,14392659810,5470,5440,5470,5440,2260
|
|
20250213,150800,14380336300,5440,5460,5470,5440,1513
|
|
20250213,150700,14372097070,5450,5460,5470,5450,2812
|
|
20250213,150600,14356748240,5450,5460,5460,5450,1704
|
|
20250213,150500,14347448850,5460,5450,5480,5450,2259
|
|
20250213,150400,14335119500,5490,5480,5490,5450,21637
|
|
20250213,150300,14216976440,5470,5470,5500,5470,5723
|
|
20250213,150200,14185653050,5480,5490,5490,5460,770
|
|
20250213,150100,14181439730,5460,5460,5500,5460,2119
|
|
20250213,150000,14169833760,5460,5500,5500,5460,1574
|
|
20250213,145900,14161225530,5480,5500,5500,5470,1264
|
|
20250213,145800,14154284970,5470,5480,5500,5470,2921
|
|
20250213,145700,14138255380,5500,5490,5500,5480,4736
|
|
20250213,145600,14112268440,5480,5490,5490,5480,3533
|
|
20250213,145500,14092872720,5490,5490,5490,5490,1173
|
|
20250213,145400,14086432950,5490,5480,5490,5480,606
|
|
20250213,145300,14083111380,5480,5480,5490,5480,706
|
|
20250213,145200,14079241570,5490,5490,5490,5480,997
|
|
20250213,145100,14073768670,5490,5480,5490,5480,367
|
|
20250213,145000,14071757480,5490,5480,5490,5480,1903
|
|
20250213,144900,14061328820,5480,5480,5480,5480,670
|
|
20250213,144800,14057657220,5480,5470,5490,5460,1994
|
|
20250213,144700,14046738600,5480,5470,5480,5470,616
|
|
20250213,144600,14043367210,5470,5490,5490,5470,2458
|
|
20250213,144500,14029893950,5490,5470,5490,5470,629
|
|
20250213,144400,14026448430,5470,5490,5490,5470,424
|
|
20250213,144300,14024127160,5470,5500,5500,5460,537
|
|
20250213,144200,14021184790,5500,5490,5500,5460,2671
|
|
20250213,144100,14006544720,5480,5450,5490,5450,2370
|
|
20250213,144000,13993575300,5450,5470,5470,5450,4187
|
|
20250213,143900,13970676340,5450,5460,5470,5450,2770
|
|
20250213,143800,13955568060,5470,5450,5480,5450,1711
|
|
20250213,143700,13946226560,5460,5460,5460,5450,1983
|
|
20250213,143600,13935414270,5480,5480,5480,5450,4729
|
|
20250213,143500,13909634590,5450,5480,5490,5450,6443
|
|
20250213,143400,13874481720,5490,5470,5490,5470,1449
|
|
20250213,143300,13866547500,5480,5470,5490,5460,8241
|
|
20250213,143200,13821486190,5490,5490,5490,5470,329
|
|
20250213,143100,13819683230,5490,5490,5490,5470,1288
|
|
20250213,143000,13812631620,5490,5480,5490,5470,7074
|
|
20250213,142900,13773893540,5490,5500,5520,5490,7407
|
|
20250213,142800,13733189730,5500,5530,5530,5500,168
|
|
20250213,142700,13732264670,5530,5520,5530,5500,1643
|
|
20250213,142600,13723203800,5520,5510,5530,5510,3775
|
|
20250213,142500,13702401950,5530,5510,5530,5500,6624
|
|
20250213,142400,13665947330,5520,5520,5540,5500,10061
|
|
20250213,142300,13610483270,5550,5560,5560,5530,2345
|
|
20250213,142200,13597510810,5560,5550,5560,5530,2595
|
|
20250213,142100,13583107380,5550,5550,5560,5530,2555
|
|
20250213,142000,13568938600,5550,5550,5560,5530,6022
|
|
20250213,141900,13535537540,5550,5530,5560,5520,2779
|
|
20250213,141800,13520127910,5530,5580,5580,5530,9520
|
|
20250213,141700,13467377470,5580,5570,5580,5560,2507
|
|
20250213,141600,13453434450,5570,5570,5580,5560,8154
|
|
20250213,141500,13408049330,5570,5570,5570,5550,915
|
|
20250213,141400,13402952800,5570,5560,5570,5540,4207
|
|
20250213,141300,13379581990,5570,5560,5570,5550,1618
|
|
20250213,141200,13370581350,5560,5550,5560,5550,2481
|
|
20250213,141100,13356801180,5550,5580,5580,5550,1793
|
|
20250213,141000,13346838000,5580,5570,5580,5550,6709
|
|
20250213,140900,13309547020,5580,5570,5580,5560,1775
|
|
20250213,140800,13299658500,5560,5580,5590,5560,1041
|
|
20250213,140700,13293853250,5590,5590,5590,5580,3250
|
|
20250213,140600,13275695360,5590,5580,5590,5560,1977
|
|
20250213,140500,13264664030,5580,5570,5580,5560,4903
|
|
20250213,140400,13237346860,5570,5580,5580,5550,1685
|
|
20250213,140300,13227973370,5580,5540,5580,5540,2251
|
|
20250213,140200,13215459370,5540,5550,5590,5540,4742
|
|
20250213,140100,13189118480,5590,5570,5590,5540,3200
|
|
20250213,140000,13171337030,5590,5580,5590,5560,1749
|
|
20250213,135900,13161566960,5590,5600,5600,5560,2337
|
|
20250213,135800,13148540790,5600,5600,5600,5590,852
|
|
20250213,135700,13143770540,5600,5590,5600,5570,2569
|
|
20250213,135600,13129419370,5590,5590,5600,5570,3339
|
|
20250213,135500,13110788400,5590,5590,5600,5580,1891
|
|
20250213,135400,13100213730,5590,5600,5600,5570,5927
|
|
20250213,135300,13067089200,5600,5580,5600,5580,3952
|
|
20250213,135200,13044963920,5590,5590,5600,5580,4826
|
|
20250213,135100,13018006000,5590,5590,5590,5570,7180
|
|
20250213,135000,12977887460,5590,5570,5590,5550,7923
|
|
20250213,134900,12933686330,5570,5570,5570,5550,2784
|
|
20250213,134800,12918216280,5570,5580,5580,5550,803
|
|
20250213,134700,12913742990,5580,5560,5580,5550,3126
|
|
20250213,134600,12896327030,5570,5540,5580,5500,6758
|
|
20250213,134500,12858792870,5540,5550,5550,5480,12208
|
|
20250213,134400,12791310760,5570,5570,5570,5550,3275
|
|
20250213,134300,12773083030,5550,5550,5570,5540,5629
|
|
20250213,134200,12741822470,5550,5580,5580,5540,8098
|
|
20250213,134100,12696839590,5590,5580,5590,5560,3811
|
|
20250213,134000,12675608390,5570,5590,5600,5560,8584
|
|
20250213,133900,12627742750,5600,5590,5600,5590,8367
|
|
20250213,133800,12580948360,5590,5560,5590,5550,2777
|
|
20250213,133700,12565499170,5570,5570,5600,5560,6820
|
|
20250213,133600,12527398870,5580,5600,5600,5540,6333
|
|
20250213,133500,12492110610,5580,5590,5610,5580,28670
|
|
20250213,133400,12331694500,5580,5570,5580,5560,7233
|
|
20250213,133300,12291357530,5580,5530,5580,5530,36513
|
|
20250213,133200,12088530930,5520,5530,5540,5520,2657
|
|
20250213,133100,12073838800,5540,5530,5550,5520,9624
|
|
20250213,133000,12020511340,5520,5520,5540,5520,13135
|
|
20250213,132900,11947910120,5520,5500,5520,5500,17367
|
|
20250213,132800,11852358810,5500,5500,5500,5490,2955
|
|
20250213,132700,11836106700,5490,5490,5500,5490,1231
|
|
20250213,132600,11829344870,5490,5500,5500,5490,1263
|
|
20250213,132500,11822403370,5500,5500,5500,5490,1762
|
|
20250213,132400,11812720650,5500,5500,5500,5490,2731
|
|
20250213,132300,11797721110,5500,5500,5500,5490,1598
|
|
20250213,132200,11788939510,5500,5480,5500,5480,3599
|
|
20250213,132100,11769172070,5490,5490,5490,5490,1525
|
|
20250213,132000,11760799820,5490,5480,5490,5480,680
|
|
20250213,131900,11757066820,5490,5490,5490,5480,1488
|
|
20250213,131800,11748897960,5480,5500,5500,5480,3000
|
|
20250213,131700,11732448490,5500,5470,5500,5470,14661
|
|
20250213,131600,11652032550,5480,5480,5480,5470,750
|
|
20250213,131500,11647922760,5480,5480,5480,5460,1812
|
|
20250213,131400,11638007340,5480,5480,5480,5460,1512
|
|
20250213,131300,11629721640,5470,5480,5480,5470,2399
|
|
20250213,131200,11616595370,5480,5470,5480,5460,1343
|
|
20250213,131100,11609240550,5480,5480,5480,5460,667
|
|
20250213,131000,11605586780,5480,5480,5480,5470,1077
|
|
20250213,130900,11599686920,5470,5470,5470,5470,667
|
|
20250213,130800,11596038430,5470,5480,5480,5440,2366
|
|
20250213,130700,11583111360,5480,5480,5480,5480,542
|
|
20250213,130600,11580141200,5480,5450,5480,5450,573
|
|
20250213,130500,11577004250,5480,5470,5480,5470,1366
|
|
20250213,130400,11569519710,5470,5480,5480,5450,905
|
|
20250213,130300,11564572820,5480,5480,5480,5470,804
|
|
20250213,130200,11560169520,5460,5460,5480,5450,438
|
|
20250213,130100,11557772780,5480,5460,5480,5460,1669
|
|
20250213,130000,11548645180,5460,5420,5460,5410,3543
|
|
20250213,125900,11529387160,5430,5450,5450,5420,1306
|
|
20250213,125800,11522281060,5450,5430,5450,5420,2599
|
|
20250213,125700,11508141680,5430,5450,5460,5430,6244
|
|
20250213,125600,11474183690,5450,5460,5460,5440,704
|
|
20250213,125500,11470345930,5460,5460,5470,5450,2402
|
|
20250213,125400,11457227940,5470,5450,5470,5450,941
|
|
20250213,125300,11452088470,5450,5460,5470,5450,1614
|
|
20250213,125200,11443265740,5470,5460,5470,5450,814
|
|
20250213,125100,11438817860,5470,5430,5470,5430,2438
|
|
20250213,125000,11425503760,5450,5440,5450,5440,1302
|
|
20250213,124900,11418415240,5440,5470,5470,5440,992
|
|
20250213,124800,11412998910,5470,5460,5470,5440,1384
|
|
20250213,124700,11405439920,5460,5440,5460,5420,1429
|
|
20250213,124600,11397673490,5420,5440,5460,5420,8067
|
|
20250213,124500,11353813940,5440,5490,5490,5440,9082
|
|
20250213,124400,11304255140,5490,5480,5490,5480,1425
|
|
20250213,124300,11296433640,5490,5480,5490,5470,647
|
|
20250213,124200,11292885320,5490,5480,5490,5480,550
|
|
20250213,124100,11289866760,5480,5460,5480,5460,1710
|
|
20250213,124000,11280497780,5480,5490,5490,5480,367
|
|
20250213,123900,11278482970,5490,5470,5490,5460,1456
|
|
20250213,123800,11270509670,5490,5490,5500,5470,2623
|
|
20250213,123700,11256115090,5490,5470,5490,5470,2076
|
|
20250213,123600,11244745510,5470,5450,5470,5450,1629
|
|
20250213,123500,11235856970,5470,5460,5470,5460,3246
|
|
20250213,123400,11218127280,5470,5470,5470,5460,1906
|
|
20250213,123300,11207708250,5470,5460,5470,5460,542
|
|
20250213,123200,11204746120,5470,5470,5470,5450,802
|
|
20250213,123100,11200363710,5470,5460,5470,5460,1480
|
|
20250213,123000,11192271420,5470,5460,5470,5440,1141
|
|
20250213,122900,11186046370,5460,5460,5460,5450,831
|
|
20250213,122800,11181511170,5460,5460,5460,5460,384
|
|
20250213,122700,11179414530,5460,5450,5460,5430,1681
|
|
20250213,122600,11170249280,5430,5450,5460,5430,850
|
|
20250213,122500,11165617970,5450,5440,5450,5430,874
|
|
20250213,122400,11160856350,5450,5440,5450,5440,2564
|
|
20250213,122300,11146904540,5430,5430,5440,5430,684
|
|
20250213,122200,11143187930,5430,5430,5430,5410,2584
|
|
20250213,122100,11129172360,5410,5420,5430,5410,954
|
|
20250213,122000,11123998730,5420,5410,5420,5400,4356
|
|
20250213,121900,11100401970,5410,5400,5410,5400,685
|
|
20250213,121800,11096697470,5400,5400,5410,5400,1042
|
|
20250213,121700,11091065050,5410,5390,5410,5390,3442
|
|
20250213,121600,11072494280,5400,5400,5410,5400,591
|
|
20250213,121500,11069297720,5400,5410,5410,5390,3429
|
|
20250213,121400,11050749060,5410,5410,5410,5390,794
|
|
20250213,121300,11046454200,5410,5390,5410,5390,1170
|
|
20250213,121200,11040124620,5410,5400,5410,5390,1230
|
|
20250213,121100,11033478620,5400,5390,5410,5390,774
|
|
20250213,121000,11029295470,5390,5400,5410,5390,2132
|
|
20250213,120900,11017775700,5400,5400,5410,5400,800
|
|
20250213,120800,11013455600,5400,5420,5420,5400,2146
|
|
20250213,120700,11001850430,5420,5410,5420,5400,1464
|
|
20250213,120600,10993928780,5390,5400,5410,5380,718
|
|
20250213,120500,10990049320,5380,5390,5410,5370,762
|
|
20250213,120400,10985934050,5400,5400,5400,5380,1642
|
|
20250213,120300,10977087250,5400,5390,5400,5370,5916
|
|
20250213,120200,10945242070,5400,5390,5400,5370,1694
|
|
20250213,120100,10936107750,5390,5380,5390,5380,928
|
|
20250213,120000,10931111550,5400,5330,5400,5330,9109
|
|
20250213,115900,10882140670,5330,5350,5350,5330,5438
|
|
20250213,115800,10853109040,5360,5350,5360,5340,9100
|
|
20250213,115700,10804427840,5350,5380,5380,5350,15540
|
|
20250213,115600,10721150430,5390,5380,5390,5370,3420
|
|
20250213,115500,10702767930,5380,5400,5400,5370,1907
|
|
20250213,115400,10692512780,5370,5400,5420,5370,6627
|
|
20250213,115300,10656819910,5400,5390,5420,5390,1615
|
|
20250213,115200,10648083440,5410,5390,5420,5390,1790
|
|
20250213,115100,10638414890,5400,5400,5420,5390,1175
|
|
20250213,115000,10632063170,5400,5420,5420,5400,11839
|
|
20250213,114900,10568113640,5410,5420,5420,5410,2514
|
|
20250213,114800,10554503540,5420,5440,5440,5410,2034
|
|
20250213,114700,10543477040,5440,5430,5440,5430,1784
|
|
20250213,114600,10533784930,5440,5430,5450,5420,1866
|
|
20250213,114500,10523652140,5450,5420,5450,5420,732
|
|
20250213,114400,10519674830,5420,5450,5450,5420,13338
|
|
20250213,114300,10447331350,5440,5450,5450,5440,1194
|
|
20250213,114200,10440828230,5440,5450,5450,5440,1880
|
|
20250213,114100,10430593520,5450,5460,5470,5420,2314
|
|
20250213,114000,10418001640,5440,5450,5460,5440,715
|
|
20250213,113900,10414103350,5440,5430,5450,5420,1634
|
|
20250213,113800,10405203680,5440,5440,5470,5400,5995
|
|
20250213,113700,10372743880,5470,5440,5470,5430,4623
|
|
20250213,113600,10347563350,5450,5460,5470,5450,1655
|
|
20250213,113500,10338524440,5470,5460,5470,5450,1207
|
|
20250213,113400,10331936960,5450,5460,5460,5450,738
|
|
20250213,113300,10327911200,5470,5470,5470,5460,1576
|
|
20250213,113200,10319298910,5440,5470,5470,5440,2878
|
|
20250213,113100,10303604820,5440,5470,5470,5440,3355
|
|
20250213,113000,10285313000,5470,5450,5470,5450,769
|
|
20250213,112900,10281111330,5420,5470,5490,5420,6656
|
|
20250213,112800,10244895030,5480,5450,5490,5430,5761
|
|
20250213,112700,10213486310,5480,5480,5480,5470,552
|
|
20250213,112600,10210461490,5470,5490,5490,5450,7339
|
|
20250213,112500,10170349210,5490,5490,5490,5470,1061
|
|
20250213,112400,10164526620,5470,5480,5500,5470,8507
|
|
20250213,112300,10117799860,5480,5490,5500,5480,5830
|
|
20250213,112200,10085789320,5480,5490,5490,5480,1822
|
|
20250213,112100,10075792040,5490,5490,5490,5470,854
|
|
20250213,112000,10071109560,5490,5470,5490,5470,2139
|
|
20250213,111900,10059396680,5470,5460,5480,5460,5659
|
|
20250213,111800,10028404760,5460,5480,5480,5460,903
|
|
20250213,111700,10023460480,5480,5480,5480,5460,3947
|
|
20250213,111600,10001891150,5460,5460,5480,5460,737
|
|
20250213,111500,9997859690,5480,5470,5480,5460,1920
|
|
20250213,111400,9987351800,5470,5480,5480,5470,400
|
|
20250213,111300,9985161670,5480,5460,5490,5460,2014
|
|
20250213,111200,9974144750,5460,5480,5480,5460,4174
|
|
20250213,111100,9951336330,5480,5490,5490,5460,1706
|
|
20250213,111000,9941997860,5500,5500,5510,5480,3132
|
|
20250213,110900,9924793660,5520,5510,5520,5510,896
|
|
20250213,110800,9919851400,5500,5510,5520,5500,5088
|
|
20250213,110700,9891842290,5510,5490,5510,5490,1019
|
|
20250213,110600,9886230800,5510,5490,5510,5480,1995
|
|
20250213,110500,9875254610,5500,5500,5510,5470,2101
|
|
20250213,110400,9863692960,5480,5510,5510,5480,8550
|
|
20250213,110300,9816706250,5510,5510,5520,5510,667
|
|
20250213,110200,9813026360,5520,5500,5520,5500,3003
|
|
20250213,110100,9796500870,5500,5500,5510,5480,2260
|
|
20250213,110000,9784067490,5500,5500,5510,5480,2675
|
|
20250213,105900,9769336420,5480,5510,5520,5480,5997
|
|
20250213,105800,9736309560,5520,5470,5520,5460,7716
|
|
20250213,105700,9693840810,5480,5490,5500,5460,5067
|
|
20250213,105600,9665983480,5490,5450,5490,5450,3859
|
|
20250213,105500,9644848650,5450,5450,5460,5420,2386
|
|
20250213,105400,9631845710,5450,5420,5450,5420,3553
|
|
20250213,105300,9612520990,5400,5410,5430,5400,748
|
|
20250213,105200,9608464740,5430,5440,5440,5410,1458
|
|
20250213,105100,9600556340,5440,5410,5440,5410,2446
|
|
20250213,105000,9587285820,5380,5390,5420,5380,8735
|
|
20250213,104900,9540110160,5390,5400,5410,5380,6774
|
|
20250213,104800,9503584240,5410,5420,5420,5400,2508
|
|
20250213,104700,9490023240,5400,5410,5420,5400,765
|
|
20250213,104600,9485884590,5430,5400,5430,5380,2955
|
|
20250213,104500,9469897210,5420,5400,5420,5380,3303
|
|
20250213,104400,9452058110,5380,5440,5440,5370,17019
|
|
20250213,104300,9360128100,5440,5450,5450,5430,2016
|
|
20250213,104200,9349166890,5450,5440,5450,5430,749
|
|
20250213,104100,9345087010,5420,5440,5450,5420,3075
|
|
20250213,104000,9328350270,5450,5420,5450,5420,783
|
|
20250213,103900,9324092810,5420,5400,5420,5390,27730
|
|
20250213,103800,9174334450,5420,5390,5430,5380,4425
|
|
20250213,103700,9150406400,5380,5430,5440,5370,53566
|
|
20250213,103600,8861365360,5440,5460,5490,5430,9824
|
|
20250213,103500,8807826820,5470,5490,5490,5460,7273
|
|
20250213,103400,8767970420,5490,5490,5500,5470,1930
|
|
20250213,103300,8757375880,5490,5450,5500,5450,4461
|
|
20250213,103200,8732999740,5490,5440,5500,5440,4694
|
|
20250213,103100,8707335780,5470,5440,5470,5430,6988
|
|
20250213,103000,8669310150,5440,5460,5470,5430,9081
|
|
20250213,102900,8619841560,5460,5480,5550,5430,11469
|
|
20250213,102800,8557245090,5470,5510,5510,5460,18626
|
|
20250213,102700,8454944490,5510,5520,5550,5510,6441
|
|
20250213,102600,8419402750,5510,5550,5590,5510,6700
|
|
20250213,102500,8382289380,5530,5580,5590,5520,10830
|
|
20250213,102400,8322237470,5590,5540,5590,5540,7040
|
|
20250213,102300,8283080250,5540,5590,5610,5540,16921
|
|
20250213,102200,8188719770,5590,5590,5600,5560,13510
|
|
20250213,102100,8113327970,5580,5580,5590,5550,8519
|
|
20250213,102000,8065940440,5550,5640,5650,5540,66275
|
|
20250213,101900,7696738930,5640,5610,5650,5610,30280
|
|
20250213,101800,7526173810,5610,5600,5610,5590,12738
|
|
20250213,101700,7454837960,5600,5590,5610,5580,13046
|
|
20250213,101600,7381784220,5590,5570,5610,5560,36695
|
|
20250213,101500,7176863840,5570,5560,5570,5560,4823
|
|
20250213,101400,7150025590,5550,5550,5570,5530,13779
|
|
20250213,101300,7073512650,5550,5540,5550,5510,8268
|
|
20250213,101200,7027723060,5530,5520,5530,5500,2137
|
|
20250213,101100,7015924770,5520,5510,5540,5480,13562
|
|
20250213,101000,6941440400,5540,5510,5540,5500,9080
|
|
20250213,100900,6891457450,5510,5510,5540,5500,1739
|
|
20250213,100800,6881847510,5520,5540,5550,5500,10893
|
|
20250213,100700,6821644530,5550,5540,5550,5530,3889
|
|
20250213,100600,6800078520,5550,5510,5550,5500,1317
|
|
20250213,100500,6792797570,5500,5520,5520,5500,3604
|
|
20250213,100400,6772963890,5520,5510,5520,5490,1676
|
|
20250213,100300,6763738740,5510,5550,5550,5490,13870
|
|
20250213,100200,6687390680,5520,5550,5560,5520,3310
|
|
20250213,100100,6669040980,5550,5520,5550,5520,1706
|
|
20250213,100000,6659592230,5550,5540,5550,5520,2605
|
|
20250213,095900,6645175920,5550,5560,5570,5530,14169
|
|
20250213,095800,6566567730,5560,5560,5560,5540,2967
|
|
20250213,095700,6550095740,5560,5550,5560,5540,12451
|
|
20250213,095600,6480915030,5550,5540,5550,5540,4427
|
|
20250213,095500,6456377640,5530,5540,5540,5530,2072
|
|
20250213,095400,6444916880,5540,5540,5540,5510,4272
|
|
20250213,095300,6421257110,5540,5530,5540,5490,2862
|
|
20250213,095200,6405444440,5460,5530,5550,5460,13592
|
|
20250213,095100,6330690590,5550,5510,5550,5490,5366
|
|
20250213,095000,6301068110,5510,5470,5520,5470,12019
|
|
20250213,094900,6235052260,5470,5470,5470,5450,2531
|
|
20250213,094800,6221223050,5480,5460,5490,5460,17219
|
|
20250213,094700,6126933610,5460,5450,5490,5420,19823
|
|
20250213,094600,6019034800,5450,5530,5530,5450,24760
|
|
20250213,094500,5883129820,5530,5530,5540,5500,8908
|
|
20250213,094400,5834007940,5530,5510,5550,5510,9328
|
|
20250213,094300,5782448480,5510,5590,5600,5500,39804
|
|
20250213,094200,5561721630,5600,5580,5620,5550,43067
|
|
20250213,094100,5321052450,5580,5570,5600,5550,33401
|
|
20250213,094000,5134514060,5570,5550,5570,5530,12040
|
|
20250213,093900,5067645950,5550,5490,5550,5490,6578
|
|
20250213,093800,5031427300,5490,5570,5570,5490,15307
|
|
20250213,093700,4946765240,5570,5550,5570,5530,16568
|
|
20250213,093600,4854642060,5550,5540,5550,5520,21563
|
|
20250213,093500,4735090260,5540,5540,5540,5500,7302
|
|
20250213,093400,4694693090,5540,5480,5540,5480,23332
|
|
20250213,093300,4565943640,5490,5490,5500,5470,3208
|
|
20250213,093200,4548356540,5470,5480,5490,5470,9551
|
|
20250213,093100,4495983230,5480,5460,5480,5440,7534
|
|
20250213,093000,4454837780,5460,5460,5470,5460,1182
|
|
20250213,092900,4448383910,5470,5470,5480,5460,4722
|
|
20250213,092800,4422553380,5470,5450,5480,5440,6408
|
|
20250213,092700,4387490220,5450,5460,5460,5440,3379
|
|
20250213,092600,4369080360,5450,5470,5480,5450,3552
|
|
20250213,092500,4349699370,5460,5500,5510,5440,28478
|
|
20250213,092400,4194015020,5510,5490,5510,5470,5804
|
|
20250213,092300,4162143850,5470,5490,5500,5460,2056
|
|
20250213,092200,4150850090,5460,5450,5500,5440,9910
|
|
20250213,092100,4096665970,5450,5480,5480,5450,8930
|
|
20250213,092000,4047907060,5490,5440,5500,5440,22093
|
|
20250213,091900,3926882060,5450,5410,5450,5400,6675
|
|
20250213,091800,3890659380,5410,5390,5430,5380,15037
|
|
20250213,091700,3809558010,5380,5420,5430,5380,12149
|
|
20250213,091600,3744030530,5410,5450,5460,5410,11961
|
|
20250213,091500,3678999640,5430,5410,5450,5350,24227
|
|
20250213,091400,3548655920,5410,5410,5460,5380,11476
|
|
20250213,091300,3486422030,5400,5380,5440,5350,18629
|
|
20250213,091200,3386106180,5370,5390,5390,5350,21082
|
|
20250213,091100,3273081010,5380,5400,5420,5370,18186
|
|
20250213,091000,3175085550,5410,5380,5410,5350,28624
|
|
20250213,090900,3020794220,5390,5370,5420,5370,24888
|
|
20250213,090800,2886509700,5410,5420,5460,5330,94238
|
|
20250213,090700,2380323540,5420,5420,5450,5350,63461
|
|
20250213,090600,2037899100,5420,5470,5490,5410,42574
|
|
20250213,090500,1806340330,5480,5500,5500,5440,34102
|
|
20250213,090400,1620305160,5520,5470,5540,5450,26556
|
|
20250213,090300,1474648110,5450,5460,5530,5430,42620
|
|
20250213,090200,1241441730,5450,5470,5570,5450,85516
|
|
20250213,090100,771627600,5470,5490,5550,5450,34215
|
|
20250213,090000,583368670,5490,5380,5500,5340,101755
|