730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,210700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,210600,24060129710,4355,4355,4355,4355,0
|
|
20250214,210500,24060129710,4355,4355,4355,4355,0
|
|
20250214,210400,24060129710,4355,4355,4355,4355,0
|
|
20250214,210300,24060129710,4355,4355,4355,4355,0
|
|
20250214,210200,24060129710,4355,4355,4355,4355,0
|
|
20250214,210100,24060129710,4355,4355,4355,4355,0
|
|
20250214,210000,24060129710,4355,4355,4355,4355,0
|
|
20250214,205900,24060129710,4355,4355,4355,4355,0
|
|
20250214,205800,24060129710,4355,4355,4355,4355,0
|
|
20250214,205700,24060129710,4355,4355,4355,4355,0
|
|
20250214,205600,24060129710,4355,4355,4355,4355,0
|
|
20250214,205500,24060129710,4355,4355,4355,4355,0
|
|
20250214,205400,24060129710,4355,4355,4355,4355,0
|
|
20250214,205300,24060129710,4355,4355,4355,4355,0
|
|
20250214,205200,24060129710,4355,4355,4355,4355,0
|
|
20250214,205100,24060129710,4355,4355,4355,4355,0
|
|
20250214,205000,24060129710,4355,4355,4355,4355,0
|
|
20250214,204900,24060129710,4355,4355,4355,4355,0
|
|
20250214,204800,24060129710,4355,4355,4355,4355,0
|
|
20250214,204700,24060129710,4355,4355,4355,4355,0
|
|
20250214,204600,24060129710,4355,4355,4355,4355,0
|
|
20250214,204500,24060129710,4355,4355,4355,4355,0
|
|
20250214,204400,24060129710,4355,4355,4355,4355,0
|
|
20250214,204300,24060129710,4355,4355,4355,4355,0
|
|
20250214,204200,24060129710,4355,4355,4355,4355,0
|
|
20250214,204100,24060129710,4355,4355,4355,4355,0
|
|
20250214,204000,24060129710,4355,4355,4355,4355,0
|
|
20250214,203900,24060129710,4355,4355,4355,4355,0
|
|
20250214,203800,24060129710,4355,4355,4355,4355,0
|
|
20250214,203700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,203600,24060129710,4355,4355,4355,4355,0
|
|
20250214,203500,24060129710,4355,4355,4355,4355,0
|
|
20250214,203400,24060129710,4355,4355,4355,4355,0
|
|
20250214,203300,24060129710,4355,4355,4355,4355,0
|
|
20250214,203200,24060129710,4355,4355,4355,4355,0
|
|
20250214,203100,24060129710,4355,4355,4355,4355,0
|
|
20250214,203000,24060129710,4355,4355,4355,4355,0
|
|
20250214,202900,24060129710,4355,4355,4355,4355,0
|
|
20250214,202800,24060129710,4355,4355,4355,4355,0
|
|
20250214,202700,24060129710,4355,4355,4355,4355,0
|
|
20250214,202600,24060129710,4355,4355,4355,4355,0
|
|
20250214,202500,24060129710,4355,4355,4355,4355,0
|
|
20250214,202400,24060129710,4355,4355,4355,4355,0
|
|
20250214,202300,24060129710,4355,4355,4355,4355,0
|
|
20250214,202200,24060129710,4355,4355,4355,4355,0
|
|
20250214,202100,24060129710,4355,4355,4355,4355,0
|
|
20250214,202000,24060129710,4355,4355,4355,4355,0
|
|
20250214,201900,24060129710,4355,4355,4355,4355,0
|
|
20250214,201800,24060129710,4355,4355,4355,4355,0
|
|
20250214,201700,24060129710,4355,4355,4355,4355,0
|
|
20250214,201600,24060129710,4355,4355,4355,4355,0
|
|
20250214,201500,24060129710,4355,4355,4355,4355,0
|
|
20250214,201400,24060129710,4355,4355,4355,4355,0
|
|
20250214,201300,24060129710,4355,4355,4355,4355,0
|
|
20250214,201200,24060129710,4355,4355,4355,4355,0
|
|
20250214,201100,24060129710,4355,4355,4355,4355,0
|
|
20250214,201000,24060129710,4355,4355,4355,4355,0
|
|
20250214,200900,24060129710,4355,4355,4355,4355,0
|
|
20250214,200800,24060129710,4355,4355,4355,4355,0
|
|
20250214,200700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,200600,24060129710,4355,4355,4355,4355,0
|
|
20250214,200500,24060129710,4355,4355,4355,4355,0
|
|
20250214,200400,24060129710,4355,4355,4355,4355,0
|
|
20250214,200300,24060129710,4355,4355,4355,4355,0
|
|
20250214,200200,24060129710,4355,4355,4355,4355,0
|
|
20250214,200100,24060129710,4355,4355,4355,4355,0
|
|
20250214,200000,24060129710,4355,4355,4355,4355,0
|
|
20250214,195900,24060129710,4355,4355,4355,4355,0
|
|
20250214,195800,24060129710,4355,4355,4355,4355,0
|
|
20250214,195700,24060129710,4355,4355,4355,4355,0
|
|
20250214,195600,24060129710,4355,4355,4355,4355,0
|
|
20250214,195500,24060129710,4355,4355,4355,4355,0
|
|
20250214,195400,24060129710,4355,4355,4355,4355,0
|
|
20250214,195300,24060129710,4355,4355,4355,4355,0
|
|
20250214,195200,24060129710,4355,4355,4355,4355,0
|
|
20250214,195100,24060129710,4355,4355,4355,4355,0
|
|
20250214,195000,24060129710,4355,4355,4355,4355,0
|
|
20250214,194900,24060129710,4355,4355,4355,4355,0
|
|
20250214,194800,24060129710,4355,4355,4355,4355,0
|
|
20250214,194700,24060129710,4355,4355,4355,4355,0
|
|
20250214,194600,24060129710,4355,4355,4355,4355,0
|
|
20250214,194500,24060129710,4355,4355,4355,4355,0
|
|
20250214,194400,24060129710,4355,4355,4355,4355,0
|
|
20250214,194300,24060129710,4355,4355,4355,4355,0
|
|
20250214,194200,24060129710,4355,4355,4355,4355,0
|
|
20250214,194100,24060129710,4355,4355,4355,4355,0
|
|
20250214,194000,24060129710,4355,4355,4355,4355,0
|
|
20250214,193900,24060129710,4355,4355,4355,4355,0
|
|
20250214,193800,24060129710,4355,4355,4355,4355,0
|
|
20250214,193700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,193600,24060129710,4355,4355,4355,4355,0
|
|
20250214,193500,24060129710,4355,4355,4355,4355,0
|
|
20250214,193400,24060129710,4355,4355,4355,4355,0
|
|
20250214,193300,24060129710,4355,4355,4355,4355,0
|
|
20250214,193200,24060129710,4355,4355,4355,4355,0
|
|
20250214,193100,24060129710,4355,4355,4355,4355,0
|
|
20250214,193000,24060129710,4355,4355,4355,4355,0
|
|
20250214,192900,24060129710,4355,4355,4355,4355,0
|
|
20250214,192800,24060129710,4355,4355,4355,4355,0
|
|
20250214,192700,24060129710,4355,4355,4355,4355,0
|
|
20250214,192600,24060129710,4355,4355,4355,4355,0
|
|
20250214,192500,24060129710,4355,4355,4355,4355,0
|
|
20250214,192400,24060129710,4355,4355,4355,4355,0
|
|
20250214,192300,24060129710,4355,4355,4355,4355,0
|
|
20250214,192200,24060129710,4355,4355,4355,4355,0
|
|
20250214,192100,24060129710,4355,4355,4355,4355,0
|
|
20250214,192000,24060129710,4355,4355,4355,4355,0
|
|
20250214,191900,24060129710,4355,4355,4355,4355,0
|
|
20250214,191800,24060129710,4355,4355,4355,4355,0
|
|
20250214,191700,24060129710,4355,4355,4355,4355,0
|
|
20250214,191600,24060129710,4355,4355,4355,4355,0
|
|
20250214,191500,24060129710,4355,4355,4355,4355,0
|
|
20250214,191400,24060129710,4355,4355,4355,4355,0
|
|
20250214,191300,24060129710,4355,4355,4355,4355,0
|
|
20250214,191200,24060129710,4355,4355,4355,4355,0
|
|
20250214,191100,24060129710,4355,4355,4355,4355,0
|
|
20250214,191000,24060129710,4355,4355,4355,4355,0
|
|
20250214,190900,24060129710,4355,4355,4355,4355,0
|
|
20250214,190800,24060129710,4355,4355,4355,4355,0
|
|
20250214,190700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,190600,24060129710,4355,4355,4355,4355,0
|
|
20250214,190500,24060129710,4355,4355,4355,4355,0
|
|
20250214,190400,24060129710,4355,4355,4355,4355,0
|
|
20250214,190300,24060129710,4355,4355,4355,4355,0
|
|
20250214,190200,24060129710,4355,4355,4355,4355,0
|
|
20250214,190100,24060129710,4355,4355,4355,4355,0
|
|
20250214,190000,24060129710,4355,4355,4355,4355,0
|
|
20250214,185900,24060129710,4355,4355,4355,4355,0
|
|
20250214,185800,24060129710,4355,4355,4355,4355,0
|
|
20250214,185700,24060129710,4355,4355,4355,4355,0
|
|
20250214,185600,24060129710,4355,4355,4355,4355,0
|
|
20250214,185500,24060129710,4355,4355,4355,4355,0
|
|
20250214,185400,24060129710,4355,4355,4355,4355,0
|
|
20250214,185300,24060129710,4355,4355,4355,4355,0
|
|
20250214,185200,24060129710,4355,4355,4355,4355,0
|
|
20250214,185100,24060129710,4355,4355,4355,4355,0
|
|
20250214,185000,24060129710,4355,4355,4355,4355,0
|
|
20250214,184900,24060129710,4355,4355,4355,4355,0
|
|
20250214,184800,24060129710,4355,4355,4355,4355,0
|
|
20250214,184700,24060129710,4355,4355,4355,4355,0
|
|
20250214,184600,24060129710,4355,4355,4355,4355,0
|
|
20250214,184500,24060129710,4355,4355,4355,4355,0
|
|
20250214,184400,24060129710,4355,4355,4355,4355,0
|
|
20250214,184300,24060129710,4355,4355,4355,4355,0
|
|
20250214,184200,24060129710,4355,4355,4355,4355,0
|
|
20250214,184100,24060129710,4355,4355,4355,4355,0
|
|
20250214,184000,24060129710,4355,4355,4355,4355,0
|
|
20250214,183900,24060129710,4355,4355,4355,4355,0
|
|
20250214,183800,24060129710,4355,4355,4355,4355,0
|
|
20250214,183700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,183600,24060129710,4355,4355,4355,4355,0
|
|
20250214,183500,24060129710,4355,4355,4355,4355,0
|
|
20250214,183400,24060129710,4355,4355,4355,4355,0
|
|
20250214,183300,24060129710,4355,4355,4355,4355,0
|
|
20250214,183200,24060129710,4355,4355,4355,4355,0
|
|
20250214,183100,24060129710,4355,4355,4355,4355,0
|
|
20250214,183000,24060129710,4355,4355,4355,4355,0
|
|
20250214,182900,24060129710,4355,4355,4355,4355,0
|
|
20250214,182800,24060129710,4355,4355,4355,4355,0
|
|
20250214,182700,24060129710,4355,4355,4355,4355,0
|
|
20250214,182600,24060129710,4355,4355,4355,4355,0
|
|
20250214,182500,24060129710,4355,4355,4355,4355,0
|
|
20250214,182400,24060129710,4355,4355,4355,4355,0
|
|
20250214,182300,24060129710,4355,4355,4355,4355,0
|
|
20250214,182200,24060129710,4355,4355,4355,4355,0
|
|
20250214,182100,24060129710,4355,4355,4355,4355,0
|
|
20250214,182000,24060129710,4355,4355,4355,4355,0
|
|
20250214,181900,24060129710,4355,4355,4355,4355,0
|
|
20250214,181800,24060129710,4355,4355,4355,4355,0
|
|
20250214,181700,24060129710,4355,4355,4355,4355,0
|
|
20250214,181600,24060129710,4355,4355,4355,4355,0
|
|
20250214,181500,24060129710,4355,4355,4355,4355,0
|
|
20250214,181400,24060129710,4355,4355,4355,4355,0
|
|
20250214,181300,24060129710,4355,4355,4355,4355,0
|
|
20250214,181200,24060129710,4355,4355,4355,4355,0
|
|
20250214,181100,24060129710,4355,4355,4355,4355,0
|
|
20250214,181000,24060129710,4355,4355,4355,4355,0
|
|
20250214,180900,24060129710,4355,4355,4355,4355,0
|
|
20250214,180800,24060129710,4355,4355,4355,4355,0
|
|
20250214,180700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,180600,24060129710,4355,4355,4355,4355,0
|
|
20250214,180500,24060129710,4355,4355,4355,4355,0
|
|
20250214,180400,24060129710,4355,4355,4355,4355,0
|
|
20250214,180300,24060129710,4355,4355,4355,4355,0
|
|
20250214,180200,24060129710,4355,4355,4355,4355,0
|
|
20250214,180100,24060129710,4355,4355,4355,4355,0
|
|
20250214,180000,24060129710,4355,4355,4355,4355,0
|
|
20250214,175900,24060129710,4355,4355,4355,4355,0
|
|
20250214,175800,24060129710,4355,4355,4355,4355,0
|
|
20250214,175700,24060129710,4355,4355,4355,4355,0
|
|
20250214,175600,24060129710,4355,4355,4355,4355,0
|
|
20250214,175500,24060129710,4355,4355,4355,4355,0
|
|
20250214,175400,24060129710,4355,4355,4355,4355,0
|
|
20250214,175300,24060129710,4355,4355,4355,4355,0
|
|
20250214,175200,24060129710,4355,4355,4355,4355,0
|
|
20250214,175100,24060129710,4355,4355,4355,4355,0
|
|
20250214,175000,24060129710,4355,4355,4355,4355,0
|
|
20250214,174900,24060129710,4355,4355,4355,4355,0
|
|
20250214,174800,24060129710,4355,4355,4355,4355,0
|
|
20250214,174700,24060129710,4355,4355,4355,4355,0
|
|
20250214,174600,24060129710,4355,4355,4355,4355,0
|
|
20250214,174500,24060129710,4355,4355,4355,4355,0
|
|
20250214,174400,24060129710,4355,4355,4355,4355,0
|
|
20250214,174300,24060129710,4355,4355,4355,4355,0
|
|
20250214,174200,24060129710,4355,4355,4355,4355,0
|
|
20250214,174100,24060129710,4355,4355,4355,4355,0
|
|
20250214,174000,24060129710,4355,4355,4355,4355,0
|
|
20250214,173900,24060129710,4355,4355,4355,4355,0
|
|
20250214,173800,24060129710,4355,4355,4355,4355,0
|
|
20250214,173700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,173600,24060129710,4355,4355,4355,4355,0
|
|
20250214,173500,24060129710,4355,4355,4355,4355,0
|
|
20250214,173400,24060129710,4355,4355,4355,4355,0
|
|
20250214,173300,24060129710,4355,4355,4355,4355,0
|
|
20250214,173200,24060129710,4355,4355,4355,4355,0
|
|
20250214,173100,24060129710,4355,4355,4355,4355,0
|
|
20250214,173000,24060129710,4355,4355,4355,4355,0
|
|
20250214,172900,24060129710,4355,4355,4355,4355,0
|
|
20250214,172800,24060129710,4355,4355,4355,4355,0
|
|
20250214,172700,24060129710,4355,4355,4355,4355,0
|
|
20250214,172600,24060129710,4355,4355,4355,4355,0
|
|
20250214,172500,24060129710,4355,4355,4355,4355,0
|
|
20250214,172400,24060129710,4355,4355,4355,4355,0
|
|
20250214,172300,24060129710,4355,4355,4355,4355,0
|
|
20250214,172200,24060129710,4355,4355,4355,4355,0
|
|
20250214,172100,24060129710,4355,4355,4355,4355,0
|
|
20250214,172000,24060129710,4355,4355,4355,4355,0
|
|
20250214,171900,24060129710,4355,4355,4355,4355,0
|
|
20250214,171800,24060129710,4355,4355,4355,4355,0
|
|
20250214,171700,24060129710,4355,4355,4355,4355,0
|
|
20250214,171600,24060129710,4355,4355,4355,4355,0
|
|
20250214,171500,24060129710,4355,4355,4355,4355,0
|
|
20250214,171400,24060129710,4355,4355,4355,4355,0
|
|
20250214,171300,24060129710,4355,4355,4355,4355,0
|
|
20250214,171200,24060129710,4355,4355,4355,4355,0
|
|
20250214,171100,24060129710,4355,4355,4355,4355,0
|
|
20250214,171000,24060129710,4355,4355,4355,4355,0
|
|
20250214,170900,24060129710,4355,4355,4355,4355,0
|
|
20250214,170800,24060129710,4355,4355,4355,4355,0
|
|
20250214,170700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,170600,24060129710,4355,4355,4355,4355,0
|
|
20250214,170500,24060129710,4355,4355,4355,4355,0
|
|
20250214,170400,24060129710,4355,4355,4355,4355,0
|
|
20250214,170300,24060129710,4355,4355,4355,4355,0
|
|
20250214,170200,24060129710,4355,4355,4355,4355,0
|
|
20250214,170100,24060129710,4355,4355,4355,4355,0
|
|
20250214,170000,24060129710,4355,4355,4355,4355,0
|
|
20250214,165900,24060129710,4355,4355,4355,4355,0
|
|
20250214,165800,24060129710,4355,4355,4355,4355,0
|
|
20250214,165700,24060129710,4355,4355,4355,4355,0
|
|
20250214,165600,24060129710,4355,4355,4355,4355,0
|
|
20250214,165500,24060129710,4355,4355,4355,4355,0
|
|
20250214,165400,24060129710,4355,4355,4355,4355,0
|
|
20250214,165300,24060129710,4355,4355,4355,4355,0
|
|
20250214,165200,24060129710,4355,4355,4355,4355,0
|
|
20250214,165100,24060129710,4355,4355,4355,4355,0
|
|
20250214,165000,24060129710,4355,4355,4355,4355,0
|
|
20250214,164900,24060129710,4355,4355,4355,4355,0
|
|
20250214,164800,24060129710,4355,4355,4355,4355,0
|
|
20250214,164700,24060129710,4355,4355,4355,4355,0
|
|
20250214,164600,24060129710,4355,4355,4355,4355,0
|
|
20250214,164500,24060129710,4355,4355,4355,4355,0
|
|
20250214,164400,24060129710,4355,4355,4355,4355,0
|
|
20250214,164300,24060129710,4355,4355,4355,4355,0
|
|
20250214,164200,24060129710,4355,4355,4355,4355,0
|
|
20250214,164100,24060129710,4355,4355,4355,4355,0
|
|
20250214,164000,24060129710,4355,4355,4355,4355,0
|
|
20250214,163900,24060129710,4355,4355,4355,4355,0
|
|
20250214,163800,24060129710,4355,4355,4355,4355,0
|
|
20250214,163700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,163600,24060129710,4355,4355,4355,4355,0
|
|
20250214,163500,24060129710,4355,4355,4355,4355,0
|
|
20250214,163400,24060129710,4355,4355,4355,4355,0
|
|
20250214,163300,24060129710,4355,4355,4355,4355,0
|
|
20250214,163200,24060129710,4355,4355,4355,4355,0
|
|
20250214,163100,24060129710,4355,4355,4355,4355,0
|
|
20250214,163000,24060129710,4355,4355,4355,4355,0
|
|
20250214,162900,24060129710,4355,4355,4355,4355,0
|
|
20250214,162800,24060129710,4355,4355,4355,4355,0
|
|
20250214,162700,24060129710,4355,4355,4355,4355,0
|
|
20250214,162600,24060129710,4355,4355,4355,4355,0
|
|
20250214,162500,24060129710,4355,4355,4355,4355,0
|
|
20250214,162400,24060129710,4355,4355,4355,4355,0
|
|
20250214,162300,24060129710,4355,4355,4355,4355,0
|
|
20250214,162200,24060129710,4355,4355,4355,4355,0
|
|
20250214,162100,24060129710,4355,4355,4355,4355,0
|
|
20250214,162000,24060129710,4355,4355,4355,4355,0
|
|
20250214,161900,24060129710,4355,4355,4355,4355,0
|
|
20250214,161800,24060129710,4355,4355,4355,4355,0
|
|
20250214,161700,24060129710,4355,4355,4355,4355,0
|
|
20250214,161600,24060129710,4355,4355,4355,4355,0
|
|
20250214,161500,24060129710,4355,4355,4355,4355,0
|
|
20250214,161400,24060129710,4355,4355,4355,4355,0
|
|
20250214,161300,24060129710,4355,4355,4355,4355,0
|
|
20250214,161200,24060129710,4355,4355,4355,4355,0
|
|
20250214,161100,24060129710,4355,4355,4355,4355,0
|
|
20250214,161000,24060129710,4355,4355,4355,4355,0
|
|
20250214,160900,24060129710,4355,4355,4355,4355,0
|
|
20250214,160800,24060129710,4355,4355,4355,4355,0
|
|
20250214,160700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,160600,24060129710,4355,4355,4355,4355,0
|
|
20250214,160500,24060129710,4355,4355,4355,4355,0
|
|
20250214,160400,24060129710,4355,4355,4355,4355,0
|
|
20250214,160300,24060129710,4355,4355,4355,4355,0
|
|
20250214,160200,24060129710,4355,4355,4355,4355,0
|
|
20250214,160100,24060129710,4355,4355,4355,4355,0
|
|
20250214,160000,24060129710,4355,4355,4355,4355,0
|
|
20250214,155900,24060129710,4355,4355,4355,4355,0
|
|
20250214,155800,24060129710,4355,4355,4355,4355,0
|
|
20250214,155700,24060129710,4355,4355,4355,4355,0
|
|
20250214,155600,24060129710,4355,4355,4355,4355,0
|
|
20250214,155500,24060129710,4355,4355,4355,4355,0
|
|
20250214,155400,24060129710,4355,4355,4355,4355,0
|
|
20250214,155300,24060129710,4355,4355,4355,4355,0
|
|
20250214,155200,24060129710,4355,4355,4355,4355,0
|
|
20250214,155100,24060129710,4355,4355,4355,4355,0
|
|
20250214,155000,24060129710,4355,4355,4355,4355,0
|
|
20250214,154900,24060129710,4355,4355,4355,4355,0
|
|
20250214,154800,24060129710,4355,4355,4355,4355,0
|
|
20250214,154700,24060129710,4355,4355,4355,4355,0
|
|
20250214,154600,24060129710,4355,4355,4355,4355,0
|
|
20250214,154500,24060129710,4355,4355,4355,4355,0
|
|
20250214,154400,24060129710,4355,4355,4355,4355,0
|
|
20250214,154300,24060129710,4355,4355,4355,4355,0
|
|
20250214,154200,24060129710,4355,4355,4355,4355,0
|
|
20250214,154100,24060129710,4355,4355,4355,4355,0
|
|
20250214,154000,24060129710,4355,4355,4355,4355,0
|
|
20250214,153900,24060129710,4355,4355,4355,4355,0
|
|
20250214,153800,24060129710,4355,4355,4355,4355,0
|
|
20250214,153700,24060129710,4355,4355,4355,4355,66490
|
|
20250214,153600,24060129710,4355,4355,4355,4355,0
|
|
20250214,153500,24060129710,4355,4355,4355,4355,0
|
|
20250214,153400,24060129710,4355,4355,4355,4355,0
|
|
20250214,153300,24060129710,4355,4355,4355,4355,0
|
|
20250214,153200,24060129710,4355,4355,4355,4355,0
|
|
20250214,153100,24060129710,4355,4355,4355,4355,0
|
|
20250214,153000,24060129710,4355,4355,4355,4355,66490
|
|
20250214,152900,23770565760,4360,4360,4360,4360,0
|
|
20250214,152800,23770565760,4360,4360,4360,4360,0
|
|
20250214,152700,23770565760,4360,4360,4360,4360,0
|
|
20250214,152600,23770565760,4360,4360,4360,4360,0
|
|
20250214,152500,23770565760,4360,4360,4360,4360,0
|
|
20250214,152400,23770565760,4360,4360,4360,4360,0
|
|
20250214,152300,23770565760,4360,4360,4360,4360,0
|
|
20250214,152200,23770565760,4360,4360,4360,4360,0
|
|
20250214,152100,23770565760,4360,4360,4360,4360,0
|
|
20250214,152000,23770565760,4360,4360,4360,4360,0
|
|
20250214,151900,23770565760,4360,4380,4380,4335,31772
|
|
20250214,151800,23632241255,4380,4390,4390,4365,12733
|
|
20250214,151700,23576597670,4395,4395,4480,4385,21428
|
|
20250214,151600,23481801730,4395,4335,4430,4320,23852
|
|
20250214,151500,23377647850,4360,4385,4400,4330,37411
|
|
20250214,151400,23214602345,4400,4400,4410,4375,11030
|
|
20250214,151300,23166213985,4385,4390,4405,4355,31605
|
|
20250214,151200,23027699725,4405,4395,4410,4380,12068
|
|
20250214,151100,22974656720,4400,4440,4440,4375,21380
|
|
20250214,151000,22880523485,4440,4450,4450,4430,5766
|
|
20250214,150900,22854939945,4450,4450,4450,4435,3343
|
|
20250214,150800,22840070420,4450,4440,4450,4435,7457
|
|
20250214,150700,22806929200,4440,4425,4445,4415,6597
|
|
20250214,150600,22777690670,4420,4445,4460,4420,44888
|
|
20250214,150500,22578418510,4445,4455,4465,4445,25332
|
|
20250214,150400,22465652790,4460,4465,4470,4460,4251
|
|
20250214,150300,22446679180,4465,4475,4475,4455,8280
|
|
20250214,150200,22409741865,4460,4475,4480,4460,5210
|
|
20250214,150100,22386472690,4475,4470,4480,4470,3274
|
|
20250214,150000,22371819510,4480,4460,4480,4460,3582
|
|
20250214,145900,22355835755,4465,4485,4490,4465,3502
|
|
20250214,145800,22340171970,4485,4480,4495,4475,5583
|
|
20250214,145700,22315095985,4490,4470,4490,4465,4803
|
|
20250214,145600,22293580775,4485,4470,4485,4460,6007
|
|
20250214,145500,22266741300,4460,4475,4480,4460,11704
|
|
20250214,145400,22214460940,4475,4485,4485,4465,5174
|
|
20250214,145300,22191323110,4485,4500,4500,4475,11229
|
|
20250214,145200,22140951055,4500,4495,4500,4495,4084
|
|
20250214,145100,22122576370,4500,4515,4515,4480,19889
|
|
20250214,145000,22033149885,4515,4535,4535,4510,3604
|
|
20250214,144900,22016879795,4540,4520,4540,4505,5840
|
|
20250214,144800,21990449550,4520,4480,4520,4480,16994
|
|
20250214,144700,21914040900,4490,4470,4490,4465,5181
|
|
20250214,144600,21890882515,4470,4490,4495,4465,2406
|
|
20250214,144500,21880114215,4495,4460,4495,4455,4845
|
|
20250214,144400,21858437030,4460,4480,4485,4455,12765
|
|
20250214,144300,21801392720,4485,4485,4495,4480,3735
|
|
20250214,144200,21784650430,4475,4480,4495,4470,5776
|
|
20250214,144100,21758795230,4480,4485,4505,4480,14861
|
|
20250214,144000,21691986940,4485,4500,4500,4475,5400
|
|
20250214,143900,21667767730,4500,4470,4500,4460,14703
|
|
20250214,143800,21601826650,4465,4450,4470,4445,6234
|
|
20250214,143700,21574013855,4455,4450,4455,4435,5352
|
|
20250214,143600,21550242505,4430,4460,4470,4430,10499
|
|
20250214,143500,21503458805,4465,4410,4465,4410,9989
|
|
20250214,143400,21459186645,4430,4445,4445,4400,27381
|
|
20250214,143300,21338467055,4450,4460,4465,4435,11532
|
|
20250214,143200,21287154430,4455,4450,4455,4440,6236
|
|
20250214,143100,21259419655,4445,4430,4450,4425,5786
|
|
20250214,143000,21233735620,4430,4370,4435,4355,32295
|
|
20250214,142900,21091607215,4370,4385,4385,4315,42545
|
|
20250214,142800,20906510670,4395,4380,4405,4365,22277
|
|
20250214,142700,20808959320,4370,4400,4400,4365,55376
|
|
20250214,142600,20565760865,4430,4430,4430,4430,0
|
|
20250214,142500,20565760865,4430,4460,4460,4430,6596
|
|
20250214,142400,20536523395,4435,4475,4480,4435,45150
|
|
20250214,142300,20335385160,4475,4495,4500,4470,8386
|
|
20250214,142200,20297780965,4500,4495,4540,4485,7198
|
|
20250214,142100,20265394815,4485,4490,4500,4480,8506
|
|
20250214,142000,20227235845,4490,4480,4495,4475,2731
|
|
20250214,141900,20214999065,4480,4540,4540,4475,21831
|
|
20250214,141800,20116724470,4530,4510,4540,4500,4668
|
|
20250214,141700,20095682505,4500,4550,4550,4495,27620
|
|
20250214,141600,19971156440,4550,4545,4550,4530,4861
|
|
20250214,141500,19949103845,4550,4545,4550,4530,3885
|
|
20250214,141400,19931468975,4535,4610,4610,4535,32683
|
|
20250214,141300,19782130530,4610,4630,4630,4605,3058
|
|
20250214,141200,19768031245,4630,4625,4630,4600,5283
|
|
20250214,141100,19743644575,4625,4600,4625,4595,3827
|
|
20250214,141000,19725977140,4605,4615,4625,4600,6642
|
|
20250214,140900,19695375655,4615,4615,4620,4600,3749
|
|
20250214,140800,19678086765,4615,4620,4620,4590,3499
|
|
20250214,140700,19661968875,4620,4620,4630,4580,23633
|
|
20250214,140600,19553053430,4620,4590,4620,4575,11231
|
|
20250214,140500,19501451965,4585,4570,4585,4540,11244
|
|
20250214,140400,19450201810,4570,4555,4580,4540,11180
|
|
20250214,140300,19399278180,4555,4560,4575,4545,13677
|
|
20250214,140200,19336960810,4560,4580,4585,4560,3796
|
|
20250214,140100,19319618875,4580,4575,4590,4560,8317
|
|
20250214,140000,19281586375,4575,4555,4590,4555,11387
|
|
20250214,135900,19229541450,4555,4550,4570,4545,2770
|
|
20250214,135800,19216934825,4545,4550,4565,4525,7020
|
|
20250214,135700,19185062490,4570,4525,4575,4510,9710
|
|
20250214,135600,19140917600,4560,4470,4560,4470,18207
|
|
20250214,135500,19058859060,4470,4490,4490,4465,11322
|
|
20250214,135400,19008188435,4490,4490,4505,4480,19527
|
|
20250214,135300,18920434775,4490,4470,4495,4450,19945
|
|
20250214,135200,18831309530,4485,4470,4500,4455,21843
|
|
20250214,135100,18733686520,4485,4505,4510,4465,32527
|
|
20250214,135000,18587886100,4500,4575,4575,4500,67561
|
|
20250214,134900,18281383915,4575,4580,4590,4575,5527
|
|
20250214,134800,18256083105,4580,4585,4600,4575,6281
|
|
20250214,134700,18227306610,4585,4590,4620,4580,5022
|
|
20250214,134600,18204290600,4585,4605,4610,4585,11950
|
|
20250214,134500,18149307095,4610,4610,4615,4605,8149
|
|
20250214,134400,18111764065,4610,4615,4625,4605,7025
|
|
20250214,134300,18079388960,4630,4620,4635,4610,10834
|
|
20250214,134200,18029422485,4615,4620,4635,4610,3325
|
|
20250214,134100,18014072190,4620,4620,4635,4615,4957
|
|
20250214,134000,17991165540,4635,4635,4635,4615,4152
|
|
20250214,133900,17971941730,4635,4665,4665,4630,5579
|
|
20250214,133800,17946012315,4660,4665,4665,4650,4978
|
|
20250214,133700,17922831870,4665,4650,4670,4645,18618
|
|
20250214,133600,17836121695,4650,4660,4670,4650,7848
|
|
20250214,133500,17799566925,4645,4610,4670,4610,15644
|
|
20250214,133400,17726848725,4620,4560,4620,4540,38429
|
|
20250214,133300,17550879760,4560,4530,4565,4520,9664
|
|
20250214,133200,17507038355,4525,4545,4580,4525,36311
|
|
20250214,133100,17341656200,4540,4550,4555,4515,40940
|
|
20250214,133000,17156260495,4550,4530,4560,4525,22349
|
|
20250214,132900,17054773685,4520,4575,4580,4520,38736
|
|
20250214,132800,16878750395,4575,4605,4615,4575,43042
|
|
20250214,132700,16681115035,4610,4585,4620,4575,18508
|
|
20250214,132600,16596032035,4585,4530,4590,4530,32964
|
|
20250214,132500,16445449960,4530,4550,4560,4525,38191
|
|
20250214,132400,16272035940,4550,4610,4610,4515,89748
|
|
20250214,132300,15861024050,4630,4650,4665,4610,30768
|
|
20250214,132200,15718451145,4635,4680,4690,4635,11000
|
|
20250214,132100,15667247765,4680,4655,4680,4625,21854
|
|
20250214,132000,15565574960,4655,4675,4685,4625,40083
|
|
20250214,131900,15379475635,4695,4715,4715,4655,72134
|
|
20250214,131800,15040975110,4715,4735,4735,4715,8295
|
|
20250214,131700,15001770880,4735,4730,4740,4720,3886
|
|
20250214,131600,14983394935,4730,4715,4730,4715,1957
|
|
20250214,131500,14974146865,4725,4715,4730,4710,4785
|
|
20250214,131400,14951579335,4710,4715,4730,4710,9232
|
|
20250214,131300,14908034545,4715,4700,4715,4700,4316
|
|
20250214,131200,14887713210,4705,4720,4720,4705,10135
|
|
20250214,131100,14839977015,4720,4740,4740,4720,8588
|
|
20250214,131000,14799360405,4740,4745,4755,4740,6474
|
|
20250214,130900,14768649765,4750,4765,4785,4750,14387
|
|
20250214,130800,14700163550,4760,4800,4800,4760,27113
|
|
20250214,130700,14570686595,4800,4795,4800,4785,5393
|
|
20250214,130600,14544863990,4790,4795,4800,4790,2905
|
|
20250214,130500,14530938680,4800,4790,4800,4775,8055
|
|
20250214,130400,14492360560,4790,4795,4800,4785,7058
|
|
20250214,130300,14458556215,4795,4810,4810,4785,3504
|
|
20250214,130200,14441768265,4810,4790,4810,4780,8995
|
|
20250214,130100,14398603290,4785,4790,4800,4780,6362
|
|
20250214,130000,14368135960,4790,4785,4790,4775,5652
|
|
20250214,125900,14341106715,4790,4780,4790,4765,4935
|
|
20250214,125800,14317540420,4790,4770,4795,4770,3999
|
|
20250214,125700,14298434670,4770,4800,4800,4765,7410
|
|
20250214,125600,14263000705,4800,4800,4800,4780,7696
|
|
20250214,125500,14226111095,4795,4795,4805,4790,9633
|
|
20250214,125400,14179885675,4785,4765,4800,4765,4900
|
|
20250214,125300,14156478600,4765,4750,4765,4740,5156
|
|
20250214,125200,14131964760,4735,4730,4755,4730,6085
|
|
20250214,125100,14103148895,4730,4735,4755,4730,9830
|
|
20250214,125000,14056557750,4735,4715,4735,4705,8714
|
|
20250214,124900,14015499850,4715,4715,4720,4715,2243
|
|
20250214,124800,14004922595,4715,4710,4720,4705,4293
|
|
20250214,124700,13984708780,4710,4720,4720,4705,3470
|
|
20250214,124600,13968359670,4720,4705,4725,4705,6235
|
|
20250214,124500,13938993360,4710,4755,4755,4705,20948
|
|
20250214,124400,13840025795,4795,4750,4795,4750,2372
|
|
20250214,124300,13828738360,4750,4760,4760,4730,2767
|
|
20250214,124200,13815609720,4755,4800,4805,4745,19088
|
|
20250214,124100,13724670290,4805,4770,4810,4770,3122
|
|
20250214,124000,13709727865,4780,4780,4810,4775,5458
|
|
20250214,123900,13683611635,4780,4770,4800,4770,5534
|
|
20250214,123800,13657141865,4765,4800,4800,4765,5848
|
|
20250214,123700,13629245015,4800,4750,4800,4735,6985
|
|
20250214,123600,13596013060,4750,4785,4785,4745,8979
|
|
20250214,123500,13553264865,4810,4805,4810,4780,5263
|
|
20250214,123400,13528027015,4815,4805,4825,4785,7978
|
|
20250214,123300,13489643035,4790,4830,4830,4790,15481
|
|
20250214,123200,13415068630,4820,4820,4850,4810,15131
|
|
20250214,123100,13342066895,4825,4770,4830,4770,15603
|
|
20250214,123000,13267115615,4785,4710,4785,4700,15167
|
|
20250214,122900,13195003295,4720,4720,4720,4700,17089
|
|
20250214,122800,13114526345,4720,4715,4730,4715,3403
|
|
20250214,122700,13098468860,4715,4735,4735,4705,10040
|
|
20250214,122600,13051112745,4735,4725,4740,4710,15066
|
|
20250214,122500,12980031365,4710,4740,4740,4705,14013
|
|
20250214,122400,12913924325,4740,4730,4775,4710,20232
|
|
20250214,122300,12817917610,4730,4700,4735,4690,9741
|
|
20250214,122200,12772094110,4700,4745,4745,4675,47808
|
|
20250214,122100,12547381080,4745,4750,4755,4710,16481
|
|
20250214,122000,12469337980,4755,4755,4775,4745,8951
|
|
20250214,121900,12426802490,4765,4775,4780,4740,25896
|
|
20250214,121800,12303691930,4790,4800,4815,4760,21522
|
|
20250214,121700,12200790805,4810,4790,4815,4790,4427
|
|
20250214,121600,12179537795,4790,4790,4800,4775,7334
|
|
20250214,121500,12144431900,4800,4765,4800,4765,5986
|
|
20250214,121400,12115826120,4775,4795,4820,4765,8545
|
|
20250214,121300,12075050550,4795,4770,4795,4770,4046
|
|
20250214,121200,12055699905,4770,4825,4825,4765,22560
|
|
20250214,121100,11947650475,4830,4830,4855,4830,1468
|
|
20250214,121000,11940555490,4850,4825,4855,4825,2860
|
|
20250214,120900,11926744070,4825,4820,4835,4815,2190
|
|
20250214,120800,11916183690,4820,4825,4825,4810,12862
|
|
20250214,120700,11854273205,4835,4870,4870,4825,8623
|
|
20250214,120600,11812552055,4870,4855,4875,4845,967
|
|
20250214,120500,11807857420,4855,4860,4880,4845,10281
|
|
20250214,120400,11758001675,4855,4870,4880,4855,4339
|
|
20250214,120300,11736908675,4855,4840,4875,4825,4941
|
|
20250214,120200,11712965340,4825,4785,4825,4785,14185
|
|
20250214,120100,11644810955,4785,4870,4885,4785,35311
|
|
20250214,120000,11474218190,4860,4850,4865,4820,16431
|
|
20250214,115900,11394513855,4825,4795,4835,4795,6469
|
|
20250214,115800,11363383980,4795,4815,4830,4785,11312
|
|
20250214,115700,11309005430,4820,4760,4820,4755,24177
|
|
20250214,115600,11193259155,4760,4825,4860,4760,41979
|
|
20250214,115500,10991168230,4830,4890,4890,4820,37052
|
|
20250214,115400,10811092885,4895,4900,4930,4890,7266
|
|
20250214,115300,10775511100,4900,4935,4950,4900,13729
|
|
20250214,115200,10708061670,4935,4935,4945,4930,2310
|
|
20250214,115100,10696666390,4935,4945,4960,4935,3324
|
|
20250214,115000,10680227085,4945,4925,4950,4920,9767
|
|
20250214,114900,10632095955,4920,4920,4925,4910,3259
|
|
20250214,114800,10616077530,4920,4940,4950,4920,8690
|
|
20250214,114700,10573252185,4920,4900,4945,4895,8422
|
|
20250214,114600,10531828690,4900,4885,4915,4885,14289
|
|
20250214,114500,10461800555,4890,4920,4920,4885,25863
|
|
20250214,114400,10334980145,4925,4925,4925,4925,0
|
|
20250214,114300,10334980145,4925,4945,4945,4925,11638
|
|
20250214,114200,10277629785,4955,4930,4965,4930,5272
|
|
20250214,114100,10251575985,4930,4970,4975,4930,34810
|
|
20250214,114000,10079272275,4980,4975,4985,4955,10193
|
|
20250214,113900,10028658310,4980,4995,4995,4970,23537
|
|
20250214,113800,9911381870,4995,4985,5020,4985,5704
|
|
20250214,113700,9882935180,4985,4990,4990,4980,3330
|
|
20250214,113600,9866336850,4990,4990,4990,4980,1790
|
|
20250214,113500,9857413485,4980,4970,4995,4960,10032
|
|
20250214,113400,9807512795,4970,4990,4990,4955,38394
|
|
20250214,113300,9616285025,4995,5010,5010,4990,27679
|
|
20250214,113200,9477937990,5000,5040,5040,5000,9422
|
|
20250214,113100,9430724650,5040,5030,5040,5010,2158
|
|
20250214,113000,9419886100,5020,5030,5040,5010,11467
|
|
20250214,112900,9362331580,5040,5040,5040,5020,2837
|
|
20250214,112800,9348076580,5040,5040,5040,5020,1563
|
|
20250214,112700,9340221420,5040,5000,5040,5000,1334
|
|
20250214,112600,9333523710,5010,5030,5030,5000,4496
|
|
20250214,112500,9310972500,5040,5030,5040,5010,2348
|
|
20250214,112400,9299182760,5040,5040,5040,5010,3937
|
|
20250214,112300,9279393680,5040,5020,5040,5010,3039
|
|
20250214,112200,9264156420,5020,5020,5040,5010,1152
|
|
20250214,112100,9258372600,5040,5010,5040,5010,2321
|
|
20250214,112000,9246724850,5010,5010,5020,5010,4525
|
|
20250214,111900,9224042850,5020,5030,5030,5010,1337
|
|
20250214,111800,9217327420,5040,5030,5040,5010,5157
|
|
20250214,111700,9191436210,5040,5030,5050,5030,1254
|
|
20250214,111600,9185119100,5030,5030,5030,5020,2242
|
|
20250214,111500,9173847140,5030,5020,5030,5010,676
|
|
20250214,111400,9170448870,5020,5010,5030,5010,2401
|
|
20250214,111300,9158400800,5010,5000,5010,4990,8862
|
|
20250214,111200,9114136395,5010,5030,5040,4995,33098
|
|
20250214,111100,8948461890,5030,5050,5070,5020,8641
|
|
20250214,111000,8904972490,5070,5060,5070,5050,3114
|
|
20250214,110900,8889220970,5050,5070,5070,5040,4324
|
|
20250214,110800,8867333670,5050,5030,5070,5030,3041
|
|
20250214,110700,8851984030,5030,5030,5050,5030,3304
|
|
20250214,110600,8835343070,5040,5030,5040,5010,8205
|
|
20250214,110500,8794140430,5020,5070,5070,5020,18467
|
|
20250214,110400,8701068500,5050,5090,5120,5040,27430
|
|
20250214,110300,8562302950,5100,5090,5100,5090,1611
|
|
20250214,110200,8554096050,5090,5090,5100,5080,1827
|
|
20250214,110100,8544806440,5080,5110,5120,5080,5975
|
|
20250214,110000,8514343660,5120,5110,5150,5090,10815
|
|
20250214,105900,8459162240,5120,5150,5180,5120,13572
|
|
20250214,105800,8389518620,5160,5170,5170,5140,1364
|
|
20250214,105700,8382488420,5170,5140,5170,5140,2956
|
|
20250214,105600,8367269530,5140,5140,5180,5140,4938
|
|
20250214,105500,8341840800,5140,5160,5180,5140,1655
|
|
20250214,105400,8333311510,5160,5180,5180,5150,3285
|
|
20250214,105300,8316316420,5180,5180,5180,5170,2126
|
|
20250214,105200,8305306060,5180,5170,5180,5170,2739
|
|
20250214,105100,8291119630,5180,5140,5180,5140,5421
|
|
20250214,105000,8263141890,5150,5150,5150,5140,2199
|
|
20250214,104900,8251828790,5150,5150,5150,5140,658
|
|
20250214,104800,8248441290,5150,5130,5150,5130,656
|
|
20250214,104700,8245065420,5140,5150,5150,5130,1115
|
|
20250214,104600,8239324470,5150,5130,5150,5130,625
|
|
20250214,104500,8236110370,5130,5130,5140,5110,2287
|
|
20250214,104400,8224408360,5140,5140,5150,5140,640
|
|
20250214,104300,8221116250,5150,5140,5150,5140,721
|
|
20250214,104200,8217407900,5150,5130,5150,5100,27520
|
|
20250214,104100,8076610390,5130,5110,5130,5110,274
|
|
20250214,104000,8075206190,5130,5130,5130,5120,6440
|
|
20250214,103900,8042217160,5130,5140,5140,5120,3147
|
|
20250214,103800,8026070810,5130,5120,5140,5120,728
|
|
20250214,103700,8022334000,5130,5140,5140,5130,530
|
|
20250214,103600,8019614400,5140,5140,5150,5120,1637
|
|
20250214,103500,8011216240,5140,5130,5140,5130,795
|
|
20250214,103400,8007130690,5130,5140,5140,5120,1657
|
|
20250214,103300,7998631580,5140,5150,5150,5130,1950
|
|
20250214,103200,7988609540,5150,5130,5150,5130,3226
|
|
20250214,103100,7972015840,5130,5110,5130,5110,2891
|
|
20250214,103000,7957190270,5110,5130,5130,5110,462
|
|
20250214,102900,7954822710,5120,5120,5120,5110,554
|
|
20250214,102800,7951988480,5120,5110,5120,5100,4039
|
|
20250214,102700,7931341190,5110,5100,5110,5100,3875
|
|
20250214,102600,7911562520,5110,5100,5120,5100,7483
|
|
20250214,102500,7873372450,5120,5110,5120,5100,862
|
|
20250214,102400,7868969000,5110,5110,5130,5090,3994
|
|
20250214,102300,7848586380,5140,5100,5160,5100,7934
|
|
20250214,102200,7808066970,5100,5100,5100,5090,3469
|
|
20250214,102100,7790375500,5100,5110,5120,5100,4663
|
|
20250214,102000,7766557160,5110,5140,5140,5100,9577
|
|
20250214,101900,7717545490,5140,5150,5170,5140,1371
|
|
20250214,101800,7710478480,5150,5170,5180,5150,2414
|
|
20250214,101700,7698006420,5180,5170,5180,5150,948
|
|
20250214,101600,7693104320,5170,5150,5170,5140,1710
|
|
20250214,101500,7684293210,5140,5140,5150,5130,1659
|
|
20250214,101400,7675751140,5140,5150,5150,5120,3493
|
|
20250214,101300,7657841530,5150,5170,5170,5140,2912
|
|
20250214,101200,7642841230,5170,5150,5170,5150,1697
|
|
20250214,101100,7634078910,5160,5150,5170,5130,2693
|
|
20250214,101000,7620214900,5150,5180,5180,5150,3835
|
|
20250214,100900,7600441460,5170,5170,5180,5160,3555
|
|
20250214,100800,7582055810,5170,5200,5200,5160,6100
|
|
20250214,100700,7550487070,5200,5190,5210,5170,5765
|
|
20250214,100600,7520543930,5180,5170,5180,5160,7620
|
|
20250214,100500,7481206400,5170,5200,5200,5170,6746
|
|
20250214,100400,7446216980,5200,5120,5230,5120,22559
|
|
20250214,100300,7329339340,5120,5100,5120,5090,7138
|
|
20250214,100200,7292924460,5130,5100,5130,5100,2397
|
|
20250214,100100,7280658630,5100,5110,5130,5100,1422
|
|
20250214,100000,7273391350,5110,5100,5110,5060,18073
|
|
20250214,095900,7181465390,5100,5130,5130,5100,18828
|
|
20250214,095800,7085177940,5130,5130,5130,5120,3166
|
|
20250214,095700,7068951910,5130,5120,5140,5110,5099
|
|
20250214,095600,7042812790,5120,5100,5130,5100,1604
|
|
20250214,095500,7034599410,5100,5130,5130,5100,4020
|
|
20250214,095400,7014011920,5130,5140,5150,5130,3827
|
|
20250214,095300,6994369060,5140,5130,5150,5130,2280
|
|
20250214,095200,6982652040,5130,5150,5160,5120,12309
|
|
20250214,095100,6919421490,5150,5110,5160,5100,16043
|
|
20250214,095000,6837192140,5110,5110,5120,5100,4197
|
|
20250214,094900,6815771120,5110,5090,5110,5080,2786
|
|
20250214,094800,6801562980,5090,5080,5090,5070,8347
|
|
20250214,094700,6759181050,5080,5070,5080,5060,4379
|
|
20250214,094600,6737006370,5090,5100,5100,5070,25881
|
|
20250214,094500,6605252190,5100,5030,5100,5030,12549
|
|
20250214,094400,6541413480,5040,5080,5090,5000,31828
|
|
20250214,094300,6381213260,5080,5080,5090,5060,9452
|
|
20250214,094200,6333246710,5080,5060,5090,5050,14578
|
|
20250214,094100,6259334640,5060,5090,5120,5060,26390
|
|
20250214,094000,6124970200,5090,5090,5100,5060,14820
|
|
20250214,093900,6049602300,5060,5000,5080,4990,22428
|
|
20250214,093800,5936843530,4980,5030,5070,4980,65452
|
|
20250214,093700,5609215600,5020,5060,5070,5010,37517
|
|
20250214,093600,5420538350,5050,5100,5110,5050,46174
|
|
20250214,093500,5186026260,5110,5120,5120,5100,12749
|
|
20250214,093400,5120926090,5130,5150,5150,5100,16929
|
|
20250214,093300,5034322080,5150,5150,5170,5110,12162
|
|
20250214,093200,4971937760,5120,5140,5170,5110,21125
|
|
20250214,093100,4863509900,5120,5110,5140,5100,39039
|
|
20250214,093000,4663806990,5110,5130,5150,5080,49297
|
|
20250214,092900,4412029920,5140,5170,5180,5120,19253
|
|
20250214,092800,4313087300,5150,5160,5190,5140,17311
|
|
20250214,092700,4223782960,5160,5170,5200,5150,22650
|
|
20250214,092600,4106925020,5190,5180,5220,5150,28830
|
|
20250214,092500,3957611800,5170,5220,5220,5160,33060
|
|
20250214,092400,3785842800,5220,5240,5280,5210,27894
|
|
20250214,092300,3639714530,5250,5250,5280,5240,15470
|
|
20250214,092200,3558486460,5250,5220,5280,5220,10289
|
|
20250214,092100,3504368960,5240,5210,5240,5200,11413
|
|
20250214,092000,3444874530,5210,5170,5220,5140,39768
|
|
20250214,091900,3239592660,5170,5200,5240,5150,49518
|
|
20250214,091800,2982752290,5220,5200,5240,5190,62360
|
|
20250214,091700,2658037790,5210,5270,5280,5110,72251
|
|
20250214,091600,2282595400,5270,5340,5360,5160,70925
|
|
20250214,091500,1909868120,5340,5350,5350,5330,9243
|
|
20250214,091400,1860509870,5360,5400,5400,5290,63333
|
|
20250214,091300,1522510110,5410,5410,5420,5400,4801
|
|
20250214,091200,1496501910,5400,5370,5410,5350,20801
|
|
20250214,091100,1384867730,5390,5380,5400,5350,29269
|
|
20250214,091000,1227798750,5390,5410,5420,5370,32709
|
|
20250214,090900,1051530830,5410,5450,5450,5410,7947
|
|
20250214,090800,1008461920,5420,5440,5450,5420,6752
|
|
20250214,090700,971847990,5440,5460,5470,5440,9842
|
|
20250214,090600,918305030,5440,5490,5500,5440,11631
|
|
20250214,090500,854622440,5490,5410,5530,5410,23487
|
|
20250214,090400,725944580,5420,5420,5450,5390,26075
|
|
20250214,090300,584951530,5420,5450,5470,5400,34772
|
|
20250214,090200,396192710,5440,5510,5520,5440,9180
|
|
20250214,090100,346018600,5490,5490,5520,5480,12430
|
|
20250214,090000,277714850,5490,5470,5490,5400,49688
|