738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,211500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,211400,5645929010,15560,15560,15560,15560,0
|
|
20250211,211300,5645929010,15560,15560,15560,15560,0
|
|
20250211,211200,5645929010,15560,15560,15560,15560,0
|
|
20250211,211100,5645929010,15560,15560,15560,15560,0
|
|
20250211,211000,5645929010,15560,15560,15560,15560,0
|
|
20250211,210900,5645929010,15560,15560,15560,15560,0
|
|
20250211,210800,5645929010,15560,15560,15560,15560,0
|
|
20250211,210700,5645929010,15560,15560,15560,15560,0
|
|
20250211,210600,5645929010,15560,15560,15560,15560,0
|
|
20250211,210500,5645929010,15560,15560,15560,15560,0
|
|
20250211,210400,5645929010,15560,15560,15560,15560,0
|
|
20250211,210300,5645929010,15560,15560,15560,15560,0
|
|
20250211,210200,5645929010,15560,15560,15560,15560,0
|
|
20250211,210100,5645929010,15560,15560,15560,15560,0
|
|
20250211,210000,5645929010,15560,15560,15560,15560,0
|
|
20250211,205900,5645929010,15560,15560,15560,15560,0
|
|
20250211,205800,5645929010,15560,15560,15560,15560,0
|
|
20250211,205700,5645929010,15560,15560,15560,15560,0
|
|
20250211,205600,5645929010,15560,15560,15560,15560,0
|
|
20250211,205500,5645929010,15560,15560,15560,15560,0
|
|
20250211,205400,5645929010,15560,15560,15560,15560,0
|
|
20250211,205300,5645929010,15560,15560,15560,15560,0
|
|
20250211,205200,5645929010,15560,15560,15560,15560,0
|
|
20250211,205100,5645929010,15560,15560,15560,15560,0
|
|
20250211,205000,5645929010,15560,15560,15560,15560,0
|
|
20250211,204900,5645929010,15560,15560,15560,15560,0
|
|
20250211,204800,5645929010,15560,15560,15560,15560,0
|
|
20250211,204700,5645929010,15560,15560,15560,15560,0
|
|
20250211,204600,5645929010,15560,15560,15560,15560,0
|
|
20250211,204500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,204400,5645929010,15560,15560,15560,15560,0
|
|
20250211,204300,5645929010,15560,15560,15560,15560,0
|
|
20250211,204200,5645929010,15560,15560,15560,15560,0
|
|
20250211,204100,5645929010,15560,15560,15560,15560,0
|
|
20250211,204000,5645929010,15560,15560,15560,15560,0
|
|
20250211,203900,5645929010,15560,15560,15560,15560,0
|
|
20250211,203800,5645929010,15560,15560,15560,15560,0
|
|
20250211,203700,5645929010,15560,15560,15560,15560,0
|
|
20250211,203600,5645929010,15560,15560,15560,15560,0
|
|
20250211,203500,5645929010,15560,15560,15560,15560,0
|
|
20250211,203400,5645929010,15560,15560,15560,15560,0
|
|
20250211,203300,5645929010,15560,15560,15560,15560,0
|
|
20250211,203200,5645929010,15560,15560,15560,15560,0
|
|
20250211,203100,5645929010,15560,15560,15560,15560,0
|
|
20250211,203000,5645929010,15560,15560,15560,15560,0
|
|
20250211,202900,5645929010,15560,15560,15560,15560,0
|
|
20250211,202800,5645929010,15560,15560,15560,15560,0
|
|
20250211,202700,5645929010,15560,15560,15560,15560,0
|
|
20250211,202600,5645929010,15560,15560,15560,15560,0
|
|
20250211,202500,5645929010,15560,15560,15560,15560,0
|
|
20250211,202400,5645929010,15560,15560,15560,15560,0
|
|
20250211,202300,5645929010,15560,15560,15560,15560,0
|
|
20250211,202200,5645929010,15560,15560,15560,15560,0
|
|
20250211,202100,5645929010,15560,15560,15560,15560,0
|
|
20250211,202000,5645929010,15560,15560,15560,15560,0
|
|
20250211,201900,5645929010,15560,15560,15560,15560,0
|
|
20250211,201800,5645929010,15560,15560,15560,15560,0
|
|
20250211,201700,5645929010,15560,15560,15560,15560,0
|
|
20250211,201600,5645929010,15560,15560,15560,15560,0
|
|
20250211,201500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,201400,5645929010,15560,15560,15560,15560,0
|
|
20250211,201300,5645929010,15560,15560,15560,15560,0
|
|
20250211,201200,5645929010,15560,15560,15560,15560,0
|
|
20250211,201100,5645929010,15560,15560,15560,15560,0
|
|
20250211,201000,5645929010,15560,15560,15560,15560,0
|
|
20250211,200900,5645929010,15560,15560,15560,15560,0
|
|
20250211,200800,5645929010,15560,15560,15560,15560,0
|
|
20250211,200700,5645929010,15560,15560,15560,15560,0
|
|
20250211,200600,5645929010,15560,15560,15560,15560,0
|
|
20250211,200500,5645929010,15560,15560,15560,15560,0
|
|
20250211,200400,5645929010,15560,15560,15560,15560,0
|
|
20250211,200300,5645929010,15560,15560,15560,15560,0
|
|
20250211,200200,5645929010,15560,15560,15560,15560,0
|
|
20250211,200100,5645929010,15560,15560,15560,15560,0
|
|
20250211,200000,5645929010,15560,15560,15560,15560,0
|
|
20250211,195900,5645929010,15560,15560,15560,15560,0
|
|
20250211,195800,5645929010,15560,15560,15560,15560,0
|
|
20250211,195700,5645929010,15560,15560,15560,15560,0
|
|
20250211,195600,5645929010,15560,15560,15560,15560,0
|
|
20250211,195500,5645929010,15560,15560,15560,15560,0
|
|
20250211,195400,5645929010,15560,15560,15560,15560,0
|
|
20250211,195300,5645929010,15560,15560,15560,15560,0
|
|
20250211,195200,5645929010,15560,15560,15560,15560,0
|
|
20250211,195100,5645929010,15560,15560,15560,15560,0
|
|
20250211,195000,5645929010,15560,15560,15560,15560,0
|
|
20250211,194900,5645929010,15560,15560,15560,15560,0
|
|
20250211,194800,5645929010,15560,15560,15560,15560,0
|
|
20250211,194700,5645929010,15560,15560,15560,15560,0
|
|
20250211,194600,5645929010,15560,15560,15560,15560,0
|
|
20250211,194500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,194400,5645929010,15560,15560,15560,15560,0
|
|
20250211,194300,5645929010,15560,15560,15560,15560,0
|
|
20250211,194200,5645929010,15560,15560,15560,15560,0
|
|
20250211,194100,5645929010,15560,15560,15560,15560,0
|
|
20250211,194000,5645929010,15560,15560,15560,15560,0
|
|
20250211,193900,5645929010,15560,15560,15560,15560,0
|
|
20250211,193800,5645929010,15560,15560,15560,15560,0
|
|
20250211,193700,5645929010,15560,15560,15560,15560,0
|
|
20250211,193600,5645929010,15560,15560,15560,15560,0
|
|
20250211,193500,5645929010,15560,15560,15560,15560,0
|
|
20250211,193400,5645929010,15560,15560,15560,15560,0
|
|
20250211,193300,5645929010,15560,15560,15560,15560,0
|
|
20250211,193200,5645929010,15560,15560,15560,15560,0
|
|
20250211,193100,5645929010,15560,15560,15560,15560,0
|
|
20250211,193000,5645929010,15560,15560,15560,15560,0
|
|
20250211,192900,5645929010,15560,15560,15560,15560,0
|
|
20250211,192800,5645929010,15560,15560,15560,15560,0
|
|
20250211,192700,5645929010,15560,15560,15560,15560,0
|
|
20250211,192600,5645929010,15560,15560,15560,15560,0
|
|
20250211,192500,5645929010,15560,15560,15560,15560,0
|
|
20250211,192400,5645929010,15560,15560,15560,15560,0
|
|
20250211,192300,5645929010,15560,15560,15560,15560,0
|
|
20250211,192200,5645929010,15560,15560,15560,15560,0
|
|
20250211,192100,5645929010,15560,15560,15560,15560,0
|
|
20250211,192000,5645929010,15560,15560,15560,15560,0
|
|
20250211,191900,5645929010,15560,15560,15560,15560,0
|
|
20250211,191800,5645929010,15560,15560,15560,15560,0
|
|
20250211,191700,5645929010,15560,15560,15560,15560,0
|
|
20250211,191600,5645929010,15560,15560,15560,15560,0
|
|
20250211,191500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,191400,5645929010,15560,15560,15560,15560,0
|
|
20250211,191300,5645929010,15560,15560,15560,15560,0
|
|
20250211,191200,5645929010,15560,15560,15560,15560,0
|
|
20250211,191100,5645929010,15560,15560,15560,15560,0
|
|
20250211,191000,5645929010,15560,15560,15560,15560,0
|
|
20250211,190900,5645929010,15560,15560,15560,15560,0
|
|
20250211,190800,5645929010,15560,15560,15560,15560,0
|
|
20250211,190700,5645929010,15560,15560,15560,15560,0
|
|
20250211,190600,5645929010,15560,15560,15560,15560,0
|
|
20250211,190500,5645929010,15560,15560,15560,15560,0
|
|
20250211,190400,5645929010,15560,15560,15560,15560,0
|
|
20250211,190300,5645929010,15560,15560,15560,15560,0
|
|
20250211,190200,5645929010,15560,15560,15560,15560,0
|
|
20250211,190100,5645929010,15560,15560,15560,15560,0
|
|
20250211,190000,5645929010,15560,15560,15560,15560,0
|
|
20250211,185900,5645929010,15560,15560,15560,15560,0
|
|
20250211,185800,5645929010,15560,15560,15560,15560,0
|
|
20250211,185700,5645929010,15560,15560,15560,15560,0
|
|
20250211,185600,5645929010,15560,15560,15560,15560,0
|
|
20250211,185500,5645929010,15560,15560,15560,15560,0
|
|
20250211,185400,5645929010,15560,15560,15560,15560,0
|
|
20250211,185300,5645929010,15560,15560,15560,15560,0
|
|
20250211,185200,5645929010,15560,15560,15560,15560,0
|
|
20250211,185100,5645929010,15560,15560,15560,15560,0
|
|
20250211,185000,5645929010,15560,15560,15560,15560,0
|
|
20250211,184900,5645929010,15560,15560,15560,15560,0
|
|
20250211,184800,5645929010,15560,15560,15560,15560,0
|
|
20250211,184700,5645929010,15560,15560,15560,15560,0
|
|
20250211,184600,5645929010,15560,15560,15560,15560,0
|
|
20250211,184500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,184400,5645929010,15560,15560,15560,15560,0
|
|
20250211,184300,5645929010,15560,15560,15560,15560,0
|
|
20250211,184200,5645929010,15560,15560,15560,15560,0
|
|
20250211,184100,5645929010,15560,15560,15560,15560,0
|
|
20250211,184000,5645929010,15560,15560,15560,15560,0
|
|
20250211,183900,5645929010,15560,15560,15560,15560,0
|
|
20250211,183800,5645929010,15560,15560,15560,15560,0
|
|
20250211,183700,5645929010,15560,15560,15560,15560,0
|
|
20250211,183600,5645929010,15560,15560,15560,15560,0
|
|
20250211,183500,5645929010,15560,15560,15560,15560,0
|
|
20250211,183400,5645929010,15560,15560,15560,15560,0
|
|
20250211,183300,5645929010,15560,15560,15560,15560,0
|
|
20250211,183200,5645929010,15560,15560,15560,15560,0
|
|
20250211,183100,5645929010,15560,15560,15560,15560,0
|
|
20250211,183000,5645929010,15560,15560,15560,15560,0
|
|
20250211,182900,5645929010,15560,15560,15560,15560,0
|
|
20250211,182800,5645929010,15560,15560,15560,15560,0
|
|
20250211,182700,5645929010,15560,15560,15560,15560,0
|
|
20250211,182600,5645929010,15560,15560,15560,15560,0
|
|
20250211,182500,5645929010,15560,15560,15560,15560,0
|
|
20250211,182400,5645929010,15560,15560,15560,15560,0
|
|
20250211,182300,5645929010,15560,15560,15560,15560,0
|
|
20250211,182200,5645929010,15560,15560,15560,15560,0
|
|
20250211,182100,5645929010,15560,15560,15560,15560,0
|
|
20250211,182000,5645929010,15560,15560,15560,15560,0
|
|
20250211,181900,5645929010,15560,15560,15560,15560,0
|
|
20250211,181800,5645929010,15560,15560,15560,15560,0
|
|
20250211,181700,5645929010,15560,15560,15560,15560,0
|
|
20250211,181600,5645929010,15560,15560,15560,15560,0
|
|
20250211,181500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,181400,5645929010,15560,15560,15560,15560,0
|
|
20250211,181300,5645929010,15560,15560,15560,15560,0
|
|
20250211,181200,5645929010,15560,15560,15560,15560,0
|
|
20250211,181100,5645929010,15560,15560,15560,15560,0
|
|
20250211,181000,5645929010,15560,15560,15560,15560,0
|
|
20250211,180900,5645929010,15560,15560,15560,15560,0
|
|
20250211,180800,5645929010,15560,15560,15560,15560,0
|
|
20250211,180700,5645929010,15560,15560,15560,15560,0
|
|
20250211,180600,5645929010,15560,15560,15560,15560,0
|
|
20250211,180500,5645929010,15560,15560,15560,15560,0
|
|
20250211,180400,5645929010,15560,15560,15560,15560,0
|
|
20250211,180300,5645929010,15560,15560,15560,15560,0
|
|
20250211,180200,5645929010,15560,15560,15560,15560,0
|
|
20250211,180100,5645929010,15560,15560,15560,15560,0
|
|
20250211,180000,5645929010,15560,15560,15560,15560,0
|
|
20250211,175900,5645929010,15560,15560,15560,15560,0
|
|
20250211,175800,5645929010,15560,15560,15560,15560,0
|
|
20250211,175700,5645929010,15560,15560,15560,15560,0
|
|
20250211,175600,5645929010,15560,15560,15560,15560,0
|
|
20250211,175500,5645929010,15560,15560,15560,15560,0
|
|
20250211,175400,5645929010,15560,15560,15560,15560,0
|
|
20250211,175300,5645929010,15560,15560,15560,15560,0
|
|
20250211,175200,5645929010,15560,15560,15560,15560,0
|
|
20250211,175100,5645929010,15560,15560,15560,15560,0
|
|
20250211,175000,5645929010,15560,15560,15560,15560,0
|
|
20250211,174900,5645929010,15560,15560,15560,15560,0
|
|
20250211,174800,5645929010,15560,15560,15560,15560,0
|
|
20250211,174700,5645929010,15560,15560,15560,15560,0
|
|
20250211,174600,5645929010,15560,15560,15560,15560,0
|
|
20250211,174500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,174400,5645929010,15560,15560,15560,15560,0
|
|
20250211,174300,5645929010,15560,15560,15560,15560,0
|
|
20250211,174200,5645929010,15560,15560,15560,15560,0
|
|
20250211,174100,5645929010,15560,15560,15560,15560,0
|
|
20250211,174000,5645929010,15560,15560,15560,15560,0
|
|
20250211,173900,5645929010,15560,15560,15560,15560,0
|
|
20250211,173800,5645929010,15560,15560,15560,15560,0
|
|
20250211,173700,5645929010,15560,15560,15560,15560,0
|
|
20250211,173600,5645929010,15560,15560,15560,15560,0
|
|
20250211,173500,5645929010,15560,15560,15560,15560,0
|
|
20250211,173400,5645929010,15560,15560,15560,15560,0
|
|
20250211,173300,5645929010,15560,15560,15560,15560,0
|
|
20250211,173200,5645929010,15560,15560,15560,15560,0
|
|
20250211,173100,5645929010,15560,15560,15560,15560,0
|
|
20250211,173000,5645929010,15560,15560,15560,15560,0
|
|
20250211,172900,5645929010,15560,15560,15560,15560,0
|
|
20250211,172800,5645929010,15560,15560,15560,15560,0
|
|
20250211,172700,5645929010,15560,15560,15560,15560,0
|
|
20250211,172600,5645929010,15560,15560,15560,15560,0
|
|
20250211,172500,5645929010,15560,15560,15560,15560,0
|
|
20250211,172400,5645929010,15560,15560,15560,15560,0
|
|
20250211,172300,5645929010,15560,15560,15560,15560,0
|
|
20250211,172200,5645929010,15560,15560,15560,15560,0
|
|
20250211,172100,5645929010,15560,15560,15560,15560,0
|
|
20250211,172000,5645929010,15560,15560,15560,15560,0
|
|
20250211,171900,5645929010,15560,15560,15560,15560,0
|
|
20250211,171800,5645929010,15560,15560,15560,15560,0
|
|
20250211,171700,5645929010,15560,15560,15560,15560,0
|
|
20250211,171600,5645929010,15560,15560,15560,15560,0
|
|
20250211,171500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,171400,5645929010,15560,15560,15560,15560,0
|
|
20250211,171300,5645929010,15560,15560,15560,15560,0
|
|
20250211,171200,5645929010,15560,15560,15560,15560,0
|
|
20250211,171100,5645929010,15560,15560,15560,15560,0
|
|
20250211,171000,5645929010,15560,15560,15560,15560,0
|
|
20250211,170900,5645929010,15560,15560,15560,15560,0
|
|
20250211,170800,5645929010,15560,15560,15560,15560,0
|
|
20250211,170700,5645929010,15560,15560,15560,15560,0
|
|
20250211,170600,5645929010,15560,15560,15560,15560,0
|
|
20250211,170500,5645929010,15560,15560,15560,15560,0
|
|
20250211,170400,5645929010,15560,15560,15560,15560,0
|
|
20250211,170300,5645929010,15560,15560,15560,15560,0
|
|
20250211,170200,5645929010,15560,15560,15560,15560,0
|
|
20250211,170100,5645929010,15560,15560,15560,15560,0
|
|
20250211,170000,5645929010,15560,15560,15560,15560,0
|
|
20250211,165900,5645929010,15560,15560,15560,15560,0
|
|
20250211,165800,5645929010,15560,15560,15560,15560,0
|
|
20250211,165700,5645929010,15560,15560,15560,15560,0
|
|
20250211,165600,5645929010,15560,15560,15560,15560,0
|
|
20250211,165500,5645929010,15560,15560,15560,15560,0
|
|
20250211,165400,5645929010,15560,15560,15560,15560,0
|
|
20250211,165300,5645929010,15560,15560,15560,15560,0
|
|
20250211,165200,5645929010,15560,15560,15560,15560,0
|
|
20250211,165100,5645929010,15560,15560,15560,15560,0
|
|
20250211,165000,5645929010,15560,15560,15560,15560,0
|
|
20250211,164900,5645929010,15560,15560,15560,15560,0
|
|
20250211,164800,5645929010,15560,15560,15560,15560,0
|
|
20250211,164700,5645929010,15560,15560,15560,15560,0
|
|
20250211,164600,5645929010,15560,15560,15560,15560,0
|
|
20250211,164500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,164400,5645929010,15560,15560,15560,15560,0
|
|
20250211,164300,5645929010,15560,15560,15560,15560,0
|
|
20250211,164200,5645929010,15560,15560,15560,15560,0
|
|
20250211,164100,5645929010,15560,15560,15560,15560,0
|
|
20250211,164000,5645929010,15560,15560,15560,15560,0
|
|
20250211,163900,5645929010,15560,15560,15560,15560,0
|
|
20250211,163800,5645929010,15560,15560,15560,15560,0
|
|
20250211,163700,5645929010,15560,15560,15560,15560,0
|
|
20250211,163600,5645929010,15560,15560,15560,15560,0
|
|
20250211,163500,5645929010,15560,15560,15560,15560,0
|
|
20250211,163400,5645929010,15560,15560,15560,15560,0
|
|
20250211,163300,5645929010,15560,15560,15560,15560,0
|
|
20250211,163200,5645929010,15560,15560,15560,15560,0
|
|
20250211,163100,5645929010,15560,15560,15560,15560,0
|
|
20250211,163000,5645929010,15560,15560,15560,15560,0
|
|
20250211,162900,5645929010,15560,15560,15560,15560,0
|
|
20250211,162800,5645929010,15560,15560,15560,15560,0
|
|
20250211,162700,5645929010,15560,15560,15560,15560,0
|
|
20250211,162600,5645929010,15560,15560,15560,15560,0
|
|
20250211,162500,5645929010,15560,15560,15560,15560,0
|
|
20250211,162400,5645929010,15560,15560,15560,15560,0
|
|
20250211,162300,5645929010,15560,15560,15560,15560,0
|
|
20250211,162200,5645929010,15560,15560,15560,15560,0
|
|
20250211,162100,5645929010,15560,15560,15560,15560,0
|
|
20250211,162000,5645929010,15560,15560,15560,15560,0
|
|
20250211,161900,5645929010,15560,15560,15560,15560,0
|
|
20250211,161800,5645929010,15560,15560,15560,15560,0
|
|
20250211,161700,5645929010,15560,15560,15560,15560,0
|
|
20250211,161600,5645929010,15560,15560,15560,15560,0
|
|
20250211,161500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,161400,5645929010,15560,15560,15560,15560,0
|
|
20250211,161300,5645929010,15560,15560,15560,15560,0
|
|
20250211,161200,5645929010,15560,15560,15560,15560,0
|
|
20250211,161100,5645929010,15560,15560,15560,15560,0
|
|
20250211,161000,5645929010,15560,15560,15560,15560,0
|
|
20250211,160900,5645929010,15560,15560,15560,15560,0
|
|
20250211,160800,5645929010,15560,15560,15560,15560,0
|
|
20250211,160700,5645929010,15560,15560,15560,15560,0
|
|
20250211,160600,5645929010,15560,15560,15560,15560,0
|
|
20250211,160500,5645929010,15560,15560,15560,15560,0
|
|
20250211,160400,5645929010,15560,15560,15560,15560,0
|
|
20250211,160300,5645929010,15560,15560,15560,15560,0
|
|
20250211,160200,5645929010,15560,15560,15560,15560,0
|
|
20250211,160100,5645929010,15560,15560,15560,15560,0
|
|
20250211,160000,5645929010,15560,15560,15560,15560,0
|
|
20250211,155900,5645929010,15560,15560,15560,15560,0
|
|
20250211,155800,5645929010,15560,15560,15560,15560,0
|
|
20250211,155700,5645929010,15560,15560,15560,15560,0
|
|
20250211,155600,5645929010,15560,15560,15560,15560,0
|
|
20250211,155500,5645929010,15560,15560,15560,15560,0
|
|
20250211,155400,5645929010,15560,15560,15560,15560,0
|
|
20250211,155300,5645929010,15560,15560,15560,15560,0
|
|
20250211,155200,5645929010,15560,15560,15560,15560,0
|
|
20250211,155100,5645929010,15560,15560,15560,15560,0
|
|
20250211,155000,5645929010,15560,15560,15560,15560,0
|
|
20250211,154900,5645929010,15560,15560,15560,15560,0
|
|
20250211,154800,5645929010,15560,15560,15560,15560,0
|
|
20250211,154700,5645929010,15560,15560,15560,15560,0
|
|
20250211,154600,5645929010,15560,15560,15560,15560,0
|
|
20250211,154500,5645929010,15560,15560,15560,15560,5396
|
|
20250211,154400,5645929010,15560,15560,15560,15560,0
|
|
20250211,154300,5645929010,15560,15560,15560,15560,0
|
|
20250211,154200,5645929010,15560,15560,15560,15560,0
|
|
20250211,154100,5645929010,15560,15560,15560,15560,0
|
|
20250211,154000,5645929010,15560,15560,15560,15560,0
|
|
20250211,153900,5645929010,15560,15560,15560,15560,0
|
|
20250211,153800,5645929010,15560,15560,15560,15560,0
|
|
20250211,153700,5645929010,15560,15560,15560,15560,0
|
|
20250211,153600,5645929010,15560,15560,15560,15560,0
|
|
20250211,153500,5645929010,15560,15560,15560,15560,0
|
|
20250211,153400,5645929010,15560,15560,15560,15560,0
|
|
20250211,153300,5645929010,15560,15560,15560,15560,0
|
|
20250211,153200,5645929010,15560,15560,15560,15560,0
|
|
20250211,153100,5645929010,15560,15560,15560,15560,0
|
|
20250211,153000,5645929010,15560,15560,15560,15560,5396
|
|
20250211,152900,5561967250,15560,15560,15560,15560,0
|
|
20250211,152800,5561967250,15560,15560,15560,15560,0
|
|
20250211,152700,5561967250,15560,15560,15560,15560,0
|
|
20250211,152600,5561967250,15560,15560,15560,15560,0
|
|
20250211,152500,5561967250,15560,15560,15560,15560,0
|
|
20250211,152400,5561967250,15560,15560,15560,15560,0
|
|
20250211,152300,5561967250,15560,15560,15560,15560,0
|
|
20250211,152200,5561967250,15560,15560,15560,15560,0
|
|
20250211,152100,5561967250,15560,15560,15560,15560,0
|
|
20250211,152000,5561967250,15560,15560,15560,15560,0
|
|
20250211,151900,5561967250,15560,15610,15610,15560,2644
|
|
20250211,151800,5520734880,15610,15630,15640,15600,2084
|
|
20250211,151700,5488201550,15630,15690,15700,15630,1403
|
|
20250211,151600,5466232280,15690,15750,15750,15660,947
|
|
20250211,151500,5451366050,15700,15680,15700,15630,5052
|
|
20250211,151400,5372220600,15690,15690,15700,15680,1225
|
|
20250211,151300,5353008280,15660,15690,15690,15660,622
|
|
20250211,151200,5343256520,15690,15740,15750,15690,1924
|
|
20250211,151100,5313011490,15750,15800,15800,15750,721
|
|
20250211,151000,5301649710,15760,15750,15800,15740,891
|
|
20250211,150900,5287621140,15750,15730,15750,15700,652
|
|
20250211,150800,5277366730,15700,15740,15750,15700,5141
|
|
20250211,150700,5196605300,15750,15740,15750,15730,1357
|
|
20250211,150600,5175251170,15740,15780,15780,15710,1501
|
|
20250211,150500,5151635620,15750,15810,15820,15750,5142
|
|
20250211,150400,5070436300,15830,15830,15840,15820,1056
|
|
20250211,150300,5053726860,15840,15860,15860,15820,2918
|
|
20250211,150200,5007498310,15860,15860,15860,15850,399
|
|
20250211,150100,5001171400,15860,15850,15860,15850,390
|
|
20250211,150000,4994986880,15860,15850,15860,15850,241
|
|
20250211,145900,4991165690,15860,15840,15860,15840,509
|
|
20250211,145800,4983098580,15840,15860,15870,15840,2366
|
|
20250211,145700,4945584810,15860,15910,15910,15850,8695
|
|
20250211,145600,4807411390,15930,15920,15930,15910,594
|
|
20250211,145500,4797957890,15920,15930,15930,15920,631
|
|
20250211,145400,4787910910,15920,15960,15960,15920,116
|
|
20250211,145300,4786062750,15920,15910,15920,15910,825
|
|
20250211,145200,4772933540,15950,15940,15950,15910,2097
|
|
20250211,145100,4739552890,15940,15950,15950,15940,107
|
|
20250211,145000,4737846840,15950,15950,15950,15950,7
|
|
20250211,144900,4737735190,15950,15960,15960,15950,6
|
|
20250211,144800,4737639480,15930,15960,15960,15930,365
|
|
20250211,144700,4731822140,15950,15970,15970,15950,947
|
|
20250211,144600,4716713330,15970,15960,15970,15960,216
|
|
20250211,144500,4713265960,15950,15940,15950,15940,511
|
|
20250211,144400,4705116980,15940,15920,15940,15920,99
|
|
20250211,144300,4703540500,15920,15930,15930,15920,272
|
|
20250211,144200,4699209240,15920,15940,15940,15920,127
|
|
20250211,144100,4697186590,15930,15930,15930,15930,78
|
|
20250211,144000,4695944050,15930,15920,15930,15910,174
|
|
20250211,143900,4693174380,15930,15920,15930,15920,378
|
|
20250211,143800,4687153310,15910,15910,15910,15910,745
|
|
20250211,143700,4675300360,15910,15910,15910,15900,1640
|
|
20250211,143600,4649212150,15910,15920,15930,15910,2037
|
|
20250211,143500,4616796750,15930,15920,15930,15920,84
|
|
20250211,143400,4615459250,15930,15920,15940,15920,1364
|
|
20250211,143300,4593741140,15930,15960,15960,15930,794
|
|
20250211,143200,4581090030,15940,15930,15940,15930,195
|
|
20250211,143100,4577983180,15930,15930,15950,15930,486
|
|
20250211,143000,4570236120,15950,15960,15960,15930,955
|
|
20250211,142900,4555018800,15940,15930,15960,15930,44
|
|
20250211,142800,4554317110,15970,15930,15980,15920,537
|
|
20250211,142700,4545767610,15930,15950,15980,15930,1201
|
|
20250211,142600,4526625590,15950,15960,15960,15950,363
|
|
20250211,142500,4520835690,15950,16000,16000,15950,707
|
|
20250211,142400,4509549890,16000,15980,16000,15960,1503
|
|
20250211,142300,4485542460,15990,15990,15990,15990,608
|
|
20250211,142200,4475820540,15990,15980,15990,15980,166
|
|
20250211,142100,4473167850,15970,15970,15990,15960,131
|
|
20250211,142000,4471075330,15970,15980,15980,15970,446
|
|
20250211,141900,4463952120,15990,15970,15990,15970,409
|
|
20250211,141800,4457417940,15970,15970,15970,15960,403
|
|
20250211,141700,4450984740,15960,15970,15970,15960,487
|
|
20250211,141600,4443207750,15970,15950,15970,15950,547
|
|
20250211,141500,4434482860,15950,15980,15990,15950,676
|
|
20250211,141400,4423698980,15990,15990,16000,15950,116
|
|
20250211,141300,4421846550,15990,15980,15990,15950,241
|
|
20250211,141200,4417993350,15980,15950,15980,15930,115
|
|
20250211,141100,4416159580,15950,15970,15970,15950,580
|
|
20250211,141000,4406903450,15950,15950,15950,15950,10
|
|
20250211,140900,4406743950,15950,15920,15950,15920,152
|
|
20250211,140800,4404322250,15920,15930,15930,15920,165
|
|
20250211,140700,4401694860,15930,15930,15930,15920,279
|
|
20250211,140600,4397252630,15940,15990,15990,15940,45
|
|
20250211,140500,4396533330,15980,15950,15980,15910,2692
|
|
20250211,140400,4353645020,15960,15980,15980,15950,205
|
|
20250211,140300,4350373010,15960,15990,15990,15950,186
|
|
20250211,140200,4347401770,15990,15940,15990,15940,267
|
|
20250211,140100,4343136810,15930,15990,15990,15930,1910
|
|
20250211,140000,4312670860,16000,15970,16000,15970,219
|
|
20250211,135900,4309170490,15960,15960,15960,15960,0
|
|
20250211,135800,4309170490,15960,15970,16000,15960,832
|
|
20250211,135700,4295886490,15960,15970,15970,15960,57
|
|
20250211,135600,4294976290,15970,15950,15970,15950,183
|
|
20250211,135500,4292055370,15950,15940,15960,15940,262
|
|
20250211,135400,4287874510,15950,15930,15950,15930,225
|
|
20250211,135300,4284288600,15930,15910,15930,15910,91
|
|
20250211,135200,4282840180,15900,15910,15910,15900,79
|
|
20250211,135100,4281583440,15910,15910,15910,15910,81
|
|
20250211,135000,4280294730,15910,15910,15910,15900,944
|
|
20250211,134900,4265276710,15910,15910,15910,15900,1943
|
|
20250211,134800,4234378800,15900,15910,15920,15900,1292
|
|
20250211,134700,4213823290,15920,15940,15940,15910,2088
|
|
20250211,134600,4180579550,15940,15940,15940,15940,348
|
|
20250211,134500,4175032430,15930,15930,15950,15920,452
|
|
20250211,134400,4167831080,15920,15920,15920,15920,79
|
|
20250211,134300,4166573400,15940,15970,15970,15920,2117
|
|
20250211,134200,4132820110,15960,15980,15980,15960,597
|
|
20250211,134100,4123290930,15960,15990,16000,15960,1893
|
|
20250211,134000,4093047730,16000,16020,16030,15990,5251
|
|
20250211,133900,4008996300,16020,16080,16100,16020,582
|
|
20250211,133800,3999656960,16080,16040,16080,16040,2455
|
|
20250211,133700,3960254940,16050,16050,16050,16040,283
|
|
20250211,133600,3955713380,16040,16070,16070,16040,691
|
|
20250211,133500,3944622430,16070,16070,16070,16070,1
|
|
20250211,133400,3944606360,16070,16080,16080,16070,253
|
|
20250211,133300,3940538720,16080,16050,16080,16040,872
|
|
20250211,133200,3926528630,16050,16000,16050,16000,220
|
|
20250211,133100,3923005770,16060,16020,16060,16000,276
|
|
20250211,133000,3918584360,16030,15980,16040,15970,466
|
|
20250211,132900,3911118920,15970,15980,15980,15970,139
|
|
20250211,132800,3908898340,15970,15950,15980,15920,1286
|
|
20250211,132700,3888402810,15960,15940,15980,15940,532
|
|
20250211,132600,3879912490,15930,15930,15930,15920,383
|
|
20250211,132500,3873811440,15920,16000,16000,15920,7002
|
|
20250211,132400,3762026850,16040,16050,16050,16010,193
|
|
20250211,132300,3758935820,16060,16010,16060,16010,75
|
|
20250211,132200,3757734240,16010,16000,16010,16000,21
|
|
20250211,132100,3757398140,15970,15970,16010,15970,120
|
|
20250211,132000,3755480180,16020,15970,16020,15960,816
|
|
20250211,131900,3742426460,15970,15990,16010,15960,669
|
|
20250211,131800,3731742600,15990,16000,16010,15990,374
|
|
20250211,131700,3725758810,16000,16000,16000,15990,59
|
|
20250211,131600,3724814820,16000,15990,16000,15980,418
|
|
20250211,131500,3718129350,15980,15970,15980,15970,64
|
|
20250211,131400,3717106660,15970,15970,15980,15970,592
|
|
20250211,131300,3707649070,15970,15970,15970,15960,484
|
|
20250211,131200,3699920180,15970,15960,15970,15950,149
|
|
20250211,131100,3697542320,15960,15950,15960,15950,183
|
|
20250211,131000,3694622780,15950,15960,15960,15940,994
|
|
20250211,130900,3678765980,15960,15990,15990,15960,395
|
|
20250211,130800,3672456550,15980,15990,15990,15980,88
|
|
20250211,130700,3671049440,16000,15990,16000,15980,258
|
|
20250211,130600,3666925840,15970,15990,15990,15960,343
|
|
20250211,130500,3661445590,15990,15990,15990,15980,154
|
|
20250211,130400,3658983290,15980,15970,15980,15950,1012
|
|
20250211,130300,3642822160,15970,16000,16000,15970,4231
|
|
20250211,130200,3575182730,16000,16010,16010,16000,1483
|
|
20250211,130100,3551444870,16010,16030,16030,16000,2412
|
|
20250211,130000,3512842140,16040,16020,16040,16010,708
|
|
20250211,125900,3501504160,16020,16020,16020,16010,986
|
|
20250211,125800,3485712620,16020,16030,16030,16020,251
|
|
20250211,125700,3481691410,16020,16010,16030,16010,570
|
|
20250211,125600,3472564030,16010,16020,16020,16000,3878
|
|
20250211,125500,3410502520,16020,16090,16090,16010,9236
|
|
20250211,125400,3262238760,16090,16100,16100,16090,739
|
|
20250211,125300,3250347620,16090,16090,16090,16090,0
|
|
20250211,125200,3250347620,16090,16090,16100,16090,155
|
|
20250211,125100,3247853520,16100,16090,16100,16090,218
|
|
20250211,125000,3244345370,16100,16110,16110,16100,802
|
|
20250211,124900,3231432820,16120,16120,16120,16120,11
|
|
20250211,124800,3231255500,16130,16120,16130,16120,242
|
|
20250211,124700,3227354090,16130,16130,16130,16120,41
|
|
20250211,124600,3226692870,16130,16130,16130,16130,4
|
|
20250211,124500,3226628350,16130,16130,16130,16130,44
|
|
20250211,124400,3225918630,16100,16100,16130,16100,193
|
|
20250211,124300,3222810730,16130,16140,16140,16130,102
|
|
20250211,124200,3221165460,16130,16100,16130,16100,53
|
|
20250211,124100,3220311080,16090,16100,16140,16090,781
|
|
20250211,124000,3207742940,16090,16100,16100,16090,79
|
|
20250211,123900,3206471650,16170,16100,16170,16090,182
|
|
20250211,123800,3203539110,16110,16120,16120,16100,1157
|
|
20250211,123700,3184908010,16110,16110,16110,16110,45
|
|
20250211,123600,3184183060,16110,16110,16170,16110,405
|
|
20250211,123500,3177655470,16110,16090,16130,16090,508
|
|
20250211,123400,3169474510,16100,16100,16100,16090,104
|
|
20250211,123300,3167800280,16090,16080,16100,16080,434
|
|
20250211,123200,3160816970,16090,16070,16090,16070,271
|
|
20250211,123100,3156460040,16070,16100,16110,16070,2029
|
|
20250211,123000,3123826690,16100,16110,16130,16090,1631
|
|
20250211,122900,3097568340,16100,16170,16170,16100,10181
|
|
20250211,122800,2933361220,16160,16160,16160,16160,139
|
|
20250211,122700,2931114980,16210,16200,16210,16170,3171
|
|
20250211,122600,2879797490,16210,16210,16210,16200,10
|
|
20250211,122500,2879635400,16210,16210,16210,16210,19
|
|
20250211,122400,2879327410,16220,16200,16220,16190,115
|
|
20250211,122300,2877464480,16190,16230,16230,16190,315
|
|
20250211,122200,2872356630,16190,16200,16200,16190,419
|
|
20250211,122100,2865571310,16200,16210,16230,16200,268
|
|
20250211,122000,2861226820,16210,16200,16260,16200,142
|
|
20250211,121900,2858925710,16260,16210,16260,16210,60
|
|
20250211,121800,2857951030,16200,16210,16210,16200,52
|
|
20250211,121700,2857108120,16200,16200,16200,16200,0
|
|
20250211,121600,2857108120,16200,16200,16200,16200,80
|
|
20250211,121500,2855812120,16230,16210,16230,16210,175
|
|
20250211,121400,2852974490,16220,16220,16220,16220,18
|
|
20250211,121300,2852682530,16260,16210,16260,16210,270
|
|
20250211,121200,2848305780,16200,16200,16210,16200,315
|
|
20250211,121100,2843202430,16210,16210,16210,16210,250
|
|
20250211,121000,2839149930,16210,16200,16210,16200,78
|
|
20250211,120900,2837886140,16240,16240,16240,16240,43
|
|
20250211,120800,2837187820,16190,16200,16200,16190,87
|
|
20250211,120700,2835778550,16210,16250,16260,16210,479
|
|
20250211,120600,2828009730,16250,16250,16250,16250,40
|
|
20250211,120500,2827359730,16210,16210,16210,16210,46
|
|
20250211,120400,2826614070,16210,16240,16240,16210,143
|
|
20250211,120300,2824295230,16240,16280,16280,16240,79
|
|
20250211,120200,2823009890,16250,16280,16300,16250,1685
|
|
20250211,120100,2795589970,16270,16270,16270,16270,1
|
|
20250211,120000,2795573700,16280,16200,16280,16180,509
|
|
20250211,115900,2787308870,16210,16210,16210,16210,59
|
|
20250211,115800,2786352480,16200,16200,16200,16200,5
|
|
20250211,115700,2786271480,16240,16180,16240,16180,233
|
|
20250211,115600,2782495800,16200,16190,16200,16180,291
|
|
20250211,115500,2777784250,16190,16190,16190,16190,1
|
|
20250211,115400,2777768060,16200,16180,16200,16180,314
|
|
20250211,115300,2772686860,16180,16190,16190,16180,632
|
|
20250211,115200,2762458860,16190,16190,16200,16190,102
|
|
20250211,115100,2760807300,16190,16230,16230,16190,103
|
|
20250211,115000,2759137970,16200,16200,16200,16200,1
|
|
20250211,114900,2759121770,16200,16210,16230,16200,261
|
|
20250211,114800,2754892940,16240,16230,16240,16230,155
|
|
20250211,114700,2752377280,16230,16220,16230,16220,501
|
|
20250211,114600,2744246060,16220,16210,16220,16210,254
|
|
20250211,114500,2740126190,16220,16220,16220,16220,43
|
|
20250211,114400,2739428730,16180,16180,16180,16180,211
|
|
20250211,114300,2736014750,16230,16200,16230,16180,66
|
|
20250211,114200,2734946670,16230,16200,16230,16190,1156
|
|
20250211,114100,2716229390,16200,16190,16200,16190,90
|
|
20250211,114000,2714771980,16190,16190,16190,16190,80
|
|
20250211,113900,2713476780,16210,16200,16210,16190,511
|
|
20250211,113800,2705202510,16180,16230,16230,16180,1000
|
|
20250211,113700,2689020880,16240,16240,16240,16240,1
|
|
20250211,113600,2689004640,16230,16190,16230,16180,119
|
|
20250211,113500,2687077120,16200,16220,16220,16200,83
|
|
20250211,113400,2685732500,16230,16230,16230,16230,1
|
|
20250211,113300,2685716270,16190,16190,16190,16180,61
|
|
20250211,113200,2684728690,16220,16180,16220,16180,1011
|
|
20250211,113100,2668370670,16170,16220,16220,16170,2393
|
|
20250211,113000,2629620980,16230,16220,16250,16220,63
|
|
20250211,112900,2628598510,16220,16240,16240,16220,6
|
|
20250211,112800,2628501170,16200,16200,16200,16200,81
|
|
20250211,112700,2627188970,16200,16230,16250,16200,234
|
|
20250211,112600,2623391850,16210,16210,16230,16200,1060
|
|
20250211,112500,2606218520,16230,16200,16230,16200,71
|
|
20250211,112400,2605068290,16200,16240,16250,16200,151
|
|
20250211,112300,2602620420,16200,16240,16250,16200,2161
|
|
20250211,112200,2567598230,16230,16240,16240,16220,63
|
|
20250211,112100,2566575740,16230,16210,16230,16210,3
|
|
20250211,112000,2566527070,16210,16220,16220,16210,139
|
|
20250211,111900,2564273800,16240,16250,16250,16240,22
|
|
20250211,111800,2563916500,16250,16210,16250,16210,319
|
|
20250211,111700,2558744110,16200,16210,16210,16200,101
|
|
20250211,111600,2557107510,16210,16210,16210,16210,180
|
|
20250211,111500,2554189710,16250,16210,16250,16200,160
|
|
20250211,111400,2551594560,16200,16210,16250,16200,460
|
|
20250211,111300,2544141010,16280,16280,16280,16280,1
|
|
20250211,111200,2544124730,16290,16220,16290,16200,196
|
|
20250211,111100,2540944810,16210,16210,16210,16210,1
|
|
20250211,111000,2540928600,16270,16230,16270,16200,183
|
|
20250211,110900,2537959870,16220,16200,16230,16200,67
|
|
20250211,110800,2536874300,16230,16240,16240,16200,425
|
|
20250211,110700,2529977270,16280,16250,16280,16250,29
|
|
20250211,110600,2529505960,16250,16240,16250,16230,272
|
|
20250211,110500,2525090570,16250,16250,16250,16240,32
|
|
20250211,110400,2524570580,16250,16300,16300,16200,857
|
|
20250211,110300,2510667510,16290,16280,16290,16260,406
|
|
20250211,110200,2504060690,16300,16270,16300,16270,110
|
|
20250211,110100,2502269980,16320,16280,16320,16260,284
|
|
20250211,110000,2497646330,16240,16210,16260,16210,306
|
|
20250211,105900,2492677530,16220,16220,16220,16210,103
|
|
20250211,105800,2491006880,16220,16220,16220,16220,112
|
|
20250211,105700,2489190240,16220,16190,16220,16180,306
|
|
20250211,105600,2484236640,16180,16210,16210,16180,1551
|
|
20250211,105500,2459110270,16210,16270,16270,16210,454
|
|
20250211,105400,2451742090,16270,16240,16270,16230,181
|
|
20250211,105300,2448801670,16280,16230,16280,16230,102
|
|
20250211,105200,2447146070,16230,16210,16230,16210,238
|
|
20250211,105100,2443288060,16220,16230,16230,16220,237
|
|
20250211,105000,2439443730,16270,16270,16270,16270,1
|
|
20250211,104900,2439427460,16220,16240,16240,16220,628
|
|
20250211,104800,2429236820,16290,16240,16300,16230,248
|
|
20250211,104700,2425203960,16320,16320,16320,16320,1
|
|
20250211,104600,2425187640,16240,16330,16340,16240,1394
|
|
20250211,104500,2402528100,16360,16340,16360,16300,79
|
|
20250211,104400,2401239640,16370,16260,16370,16250,1395
|
|
20250211,104300,2378551750,16280,16280,16280,16260,1137
|
|
20250211,104200,2360053040,16300,16330,16330,16290,177
|
|
20250211,104100,2357168100,16340,16340,16340,16320,20
|
|
20250211,104000,2356841650,16340,16320,16340,16280,1592
|
|
20250211,103900,2330882130,16350,16380,16380,16330,1444
|
|
20250211,103800,2307259710,16370,16370,16400,16370,1184
|
|
20250211,103700,2287872530,16370,16400,16400,16370,211
|
|
20250211,103600,2284413810,16410,16380,16420,16360,454
|
|
20250211,103500,2276967140,16410,16420,16420,16380,420
|
|
20250211,103400,2270080830,16440,16400,16440,16400,11
|
|
20250211,103300,2269900390,16390,16540,16750,16390,4165
|
|
20250211,103200,2200549550,16550,16240,16740,16240,7077
|
|
20250211,103100,2083886630,16260,16300,16320,16260,3901
|
|
20250211,103000,2020408690,16290,16270,16290,16220,3801
|
|
20250211,102900,1958673040,16230,16280,16280,16230,62
|
|
20250211,102800,1957666640,16280,16220,16290,16220,143
|
|
20250211,102700,1955343210,16290,16220,16290,16220,850
|
|
20250211,102600,1941507480,16290,16290,16290,16200,3011
|
|
20250211,102500,1892692580,16310,16310,16310,16300,489
|
|
20250211,102400,1884718000,16310,16210,16310,16200,2485
|
|
20250211,102300,1844291950,16200,16200,16200,16200,1
|
|
20250211,102200,1844275750,16270,16270,16270,16270,40
|
|
20250211,102100,1843624950,16190,16170,16200,16170,2301
|
|
20250211,102000,1806383160,16170,16230,16230,16170,1603
|
|
20250211,101900,1780439290,16270,16270,16270,16250,43
|
|
20250211,101800,1779739710,16270,16250,16270,16250,559
|
|
20250211,101700,1770646800,16230,16250,16260,16230,202
|
|
20250211,101600,1767364510,16250,16240,16260,16240,1669
|
|
20250211,101500,1740238390,16250,16210,16250,16200,485
|
|
20250211,101400,1732374200,16200,16190,16200,16190,380
|
|
20250211,101300,1726218800,16190,16170,16190,16170,57
|
|
20250211,101200,1725296090,16170,16160,16200,16150,134
|
|
20250211,101100,1723130870,16160,16160,16160,16160,59
|
|
20250211,101000,1722177430,16150,16150,16270,16150,428
|
|
20250211,100900,1715233130,16130,16140,16140,16130,361
|
|
20250211,100800,1709408440,16140,16140,16150,16130,180
|
|
20250211,100700,1706503620,16150,16150,16150,16130,103
|
|
20250211,100600,1704840590,16160,16150,16160,16120,632
|
|
20250211,100500,1694648210,16140,16170,16190,16140,5189
|
|
20250211,100400,1610840050,16180,16170,16180,16170,162
|
|
20250211,100300,1608219780,16170,16180,16180,16170,31
|
|
20250211,100200,1607718310,16180,16170,16180,16170,14
|
|
20250211,100100,1607491850,16160,16180,16180,16160,463
|
|
20250211,100000,1600007410,16180,16170,16180,16160,82
|
|
20250211,095900,1598681930,16160,16170,16170,16160,102
|
|
20250211,095800,1597033430,16200,16200,16200,16200,50
|
|
20250211,095700,1596223430,16200,16200,16200,16200,10
|
|
20250211,095600,1596061430,16230,16150,16230,16140,431
|
|
20250211,095500,1589098670,16150,16130,16150,16130,430
|
|
20250211,095400,1582157990,16140,16120,16140,16100,835
|
|
20250211,095300,1568703160,16110,16130,16130,16110,1464
|
|
20250211,095200,1545107780,16120,16160,16160,16120,1020
|
|
20250211,095100,1528655180,16160,16170,16170,16150,547
|
|
20250211,095000,1519816650,16170,16240,16240,16170,949
|
|
20250211,094900,1504434230,16250,16290,16300,16250,1417
|
|
20250211,094800,1481363240,16290,16280,16300,16280,813
|
|
20250211,094700,1468119360,16270,16270,16270,16270,759
|
|
20250211,094600,1455770430,16270,16260,16270,16250,596
|
|
20250211,094500,1446079080,16220,16190,16260,16190,1864
|
|
20250211,094400,1415862650,16190,16200,16200,16190,274
|
|
20250211,094300,1411425130,16200,16180,16200,16130,1456
|
|
20250211,094200,1387873600,16200,16190,16200,16130,1272
|
|
20250211,094100,1367283380,16160,16140,16160,16130,2684
|
|
20250211,094000,1323960210,16140,16140,16140,16130,114
|
|
20250211,093900,1322120260,16090,16100,16140,16080,1836
|
|
20250211,093800,1292572650,16090,16100,16100,16090,355
|
|
20250211,093700,1286860310,16100,16110,16110,16100,682
|
|
20250211,093600,1275878190,16110,16100,16110,16090,2963
|
|
20250211,093500,1228147870,16110,16130,16130,16100,523
|
|
20250211,093400,1219724400,16130,16110,16150,16110,368
|
|
20250211,093300,1213790350,16090,16150,16170,16090,3149
|
|
20250211,093200,1163033430,16160,16150,16160,16120,394
|
|
20250211,093100,1156669950,16160,16200,16200,16080,11736
|
|
20250211,093000,967455320,16200,16240,16260,16200,422
|
|
20250211,092900,960610120,16250,16250,16250,16230,221
|
|
20250211,092800,957020110,16260,16290,16290,16260,277
|
|
20250211,092700,952509540,16290,16290,16300,16290,53
|
|
20250211,092600,951646150,16300,16250,16300,16250,15
|
|
20250211,092500,951401700,16250,16180,16250,16150,1402
|
|
20250211,092400,928738200,16180,16170,16180,16160,880
|
|
20250211,092300,914513950,16160,16150,16180,16150,1537
|
|
20250211,092200,889677430,16150,16270,16270,16130,10266
|
|
20250211,092100,723167430,16310,16320,16330,16270,1657
|
|
20250211,092000,696174650,16330,16390,16400,16320,2444
|
|
20250211,091900,656122040,16400,16290,16400,16270,491
|
|
20250211,091800,648107060,16290,16290,16310,16270,1233
|
|
20250211,091700,628039240,16290,16310,16310,16290,484
|
|
20250211,091600,620154040,16290,16290,16290,16280,324
|
|
20250211,091500,614877280,16290,16300,16300,16290,147
|
|
20250211,091400,612482550,16290,16340,16340,16290,635
|
|
20250211,091300,602129250,16340,16350,16350,16320,1239
|
|
20250211,091200,581886170,16330,16300,16350,16300,116
|
|
20250211,091100,579993860,16300,16380,16470,16300,4484
|
|
20250211,091000,506753600,16470,16470,16470,16370,1573
|
|
20250211,090900,480953960,16470,16370,16530,16350,855
|
|
20250211,090800,466896670,16330,16330,16350,16320,1012
|
|
20250211,090700,450370790,16380,16250,16380,16230,3604
|
|
20250211,090600,391617250,16250,16340,16380,16220,6195
|
|
20250211,090500,290620530,16340,16450,16450,16310,5225
|
|
20250211,090400,205057090,16400,16480,16480,16400,4780
|
|
20250211,090300,126536970,16480,16470,16500,16460,1479
|
|
20250211,090200,102159120,16500,16540,16600,16430,2701
|
|
20250211,090100,57593720,16600,16450,16600,16430,1308
|
|
20250211,090000,36065310,16450,16740,16740,16450,2162
|