737 lines
39 KiB
CSV
737 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,211400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,211300,3263675990,14980,14980,14980,14980,0
|
|
20250213,211200,3263675990,14980,14980,14980,14980,0
|
|
20250213,211100,3263675990,14980,14980,14980,14980,0
|
|
20250213,211000,3263675990,14980,14980,14980,14980,0
|
|
20250213,210900,3263675990,14980,14980,14980,14980,0
|
|
20250213,210800,3263675990,14980,14980,14980,14980,0
|
|
20250213,210700,3263675990,14980,14980,14980,14980,0
|
|
20250213,210600,3263675990,14980,14980,14980,14980,0
|
|
20250213,210500,3263675990,14980,14980,14980,14980,0
|
|
20250213,210400,3263675990,14980,14980,14980,14980,0
|
|
20250213,210300,3263675990,14980,14980,14980,14980,0
|
|
20250213,210200,3263675990,14980,14980,14980,14980,0
|
|
20250213,210100,3263675990,14980,14980,14980,14980,0
|
|
20250213,210000,3263675990,14980,14980,14980,14980,0
|
|
20250213,205900,3263675990,14980,14980,14980,14980,0
|
|
20250213,205800,3263675990,14980,14980,14980,14980,0
|
|
20250213,205700,3263675990,14980,14980,14980,14980,0
|
|
20250213,205600,3263675990,14980,14980,14980,14980,0
|
|
20250213,205500,3263675990,14980,14980,14980,14980,0
|
|
20250213,205400,3263675990,14980,14980,14980,14980,0
|
|
20250213,205300,3263675990,14980,14980,14980,14980,0
|
|
20250213,205200,3263675990,14980,14980,14980,14980,0
|
|
20250213,205100,3263675990,14980,14980,14980,14980,0
|
|
20250213,205000,3263675990,14980,14980,14980,14980,0
|
|
20250213,204900,3263675990,14980,14980,14980,14980,0
|
|
20250213,204800,3263675990,14980,14980,14980,14980,0
|
|
20250213,204700,3263675990,14980,14980,14980,14980,0
|
|
20250213,204600,3263675990,14980,14980,14980,14980,0
|
|
20250213,204500,3263675990,14980,14980,14980,14980,0
|
|
20250213,204400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,204300,3263675990,14980,14980,14980,14980,0
|
|
20250213,204200,3263675990,14980,14980,14980,14980,0
|
|
20250213,204100,3263675990,14980,14980,14980,14980,0
|
|
20250213,204000,3263675990,14980,14980,14980,14980,0
|
|
20250213,203900,3263675990,14980,14980,14980,14980,0
|
|
20250213,203800,3263675990,14980,14980,14980,14980,0
|
|
20250213,203700,3263675990,14980,14980,14980,14980,0
|
|
20250213,203600,3263675990,14980,14980,14980,14980,0
|
|
20250213,203500,3263675990,14980,14980,14980,14980,0
|
|
20250213,203400,3263675990,14980,14980,14980,14980,0
|
|
20250213,203300,3263675990,14980,14980,14980,14980,0
|
|
20250213,203200,3263675990,14980,14980,14980,14980,0
|
|
20250213,203100,3263675990,14980,14980,14980,14980,0
|
|
20250213,203000,3263675990,14980,14980,14980,14980,0
|
|
20250213,202900,3263675990,14980,14980,14980,14980,0
|
|
20250213,202800,3263675990,14980,14980,14980,14980,0
|
|
20250213,202700,3263675990,14980,14980,14980,14980,0
|
|
20250213,202600,3263675990,14980,14980,14980,14980,0
|
|
20250213,202500,3263675990,14980,14980,14980,14980,0
|
|
20250213,202400,3263675990,14980,14980,14980,14980,0
|
|
20250213,202300,3263675990,14980,14980,14980,14980,0
|
|
20250213,202200,3263675990,14980,14980,14980,14980,0
|
|
20250213,202100,3263675990,14980,14980,14980,14980,0
|
|
20250213,202000,3263675990,14980,14980,14980,14980,0
|
|
20250213,201900,3263675990,14980,14980,14980,14980,0
|
|
20250213,201800,3263675990,14980,14980,14980,14980,0
|
|
20250213,201700,3263675990,14980,14980,14980,14980,0
|
|
20250213,201600,3263675990,14980,14980,14980,14980,0
|
|
20250213,201500,3263675990,14980,14980,14980,14980,0
|
|
20250213,201400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,201300,3263675990,14980,14980,14980,14980,0
|
|
20250213,201200,3263675990,14980,14980,14980,14980,0
|
|
20250213,201100,3263675990,14980,14980,14980,14980,0
|
|
20250213,201000,3263675990,14980,14980,14980,14980,0
|
|
20250213,200900,3263675990,14980,14980,14980,14980,0
|
|
20250213,200800,3263675990,14980,14980,14980,14980,0
|
|
20250213,200700,3263675990,14980,14980,14980,14980,0
|
|
20250213,200600,3263675990,14980,14980,14980,14980,0
|
|
20250213,200500,3263675990,14980,14980,14980,14980,0
|
|
20250213,200400,3263675990,14980,14980,14980,14980,0
|
|
20250213,200300,3263675990,14980,14980,14980,14980,0
|
|
20250213,200200,3263675990,14980,14980,14980,14980,0
|
|
20250213,200100,3263675990,14980,14980,14980,14980,0
|
|
20250213,200000,3263675990,14980,14980,14980,14980,0
|
|
20250213,195900,3263675990,14980,14980,14980,14980,0
|
|
20250213,195800,3263675990,14980,14980,14980,14980,0
|
|
20250213,195700,3263675990,14980,14980,14980,14980,0
|
|
20250213,195600,3263675990,14980,14980,14980,14980,0
|
|
20250213,195500,3263675990,14980,14980,14980,14980,0
|
|
20250213,195400,3263675990,14980,14980,14980,14980,0
|
|
20250213,195300,3263675990,14980,14980,14980,14980,0
|
|
20250213,195200,3263675990,14980,14980,14980,14980,0
|
|
20250213,195100,3263675990,14980,14980,14980,14980,0
|
|
20250213,195000,3263675990,14980,14980,14980,14980,0
|
|
20250213,194900,3263675990,14980,14980,14980,14980,0
|
|
20250213,194800,3263675990,14980,14980,14980,14980,0
|
|
20250213,194700,3263675990,14980,14980,14980,14980,0
|
|
20250213,194600,3263675990,14980,14980,14980,14980,0
|
|
20250213,194500,3263675990,14980,14980,14980,14980,0
|
|
20250213,194400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,194300,3263675990,14980,14980,14980,14980,0
|
|
20250213,194200,3263675990,14980,14980,14980,14980,0
|
|
20250213,194100,3263675990,14980,14980,14980,14980,0
|
|
20250213,194000,3263675990,14980,14980,14980,14980,0
|
|
20250213,193900,3263675990,14980,14980,14980,14980,0
|
|
20250213,193800,3263675990,14980,14980,14980,14980,0
|
|
20250213,193700,3263675990,14980,14980,14980,14980,0
|
|
20250213,193600,3263675990,14980,14980,14980,14980,0
|
|
20250213,193500,3263675990,14980,14980,14980,14980,0
|
|
20250213,193400,3263675990,14980,14980,14980,14980,0
|
|
20250213,193300,3263675990,14980,14980,14980,14980,0
|
|
20250213,193200,3263675990,14980,14980,14980,14980,0
|
|
20250213,193100,3263675990,14980,14980,14980,14980,0
|
|
20250213,193000,3263675990,14980,14980,14980,14980,0
|
|
20250213,192900,3263675990,14980,14980,14980,14980,0
|
|
20250213,192800,3263675990,14980,14980,14980,14980,0
|
|
20250213,192700,3263675990,14980,14980,14980,14980,0
|
|
20250213,192600,3263675990,14980,14980,14980,14980,0
|
|
20250213,192500,3263675990,14980,14980,14980,14980,0
|
|
20250213,192400,3263675990,14980,14980,14980,14980,0
|
|
20250213,192300,3263675990,14980,14980,14980,14980,0
|
|
20250213,192200,3263675990,14980,14980,14980,14980,0
|
|
20250213,192100,3263675990,14980,14980,14980,14980,0
|
|
20250213,192000,3263675990,14980,14980,14980,14980,0
|
|
20250213,191900,3263675990,14980,14980,14980,14980,0
|
|
20250213,191800,3263675990,14980,14980,14980,14980,0
|
|
20250213,191700,3263675990,14980,14980,14980,14980,0
|
|
20250213,191600,3263675990,14980,14980,14980,14980,0
|
|
20250213,191500,3263675990,14980,14980,14980,14980,0
|
|
20250213,191400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,191300,3263675990,14980,14980,14980,14980,0
|
|
20250213,191200,3263675990,14980,14980,14980,14980,0
|
|
20250213,191100,3263675990,14980,14980,14980,14980,0
|
|
20250213,191000,3263675990,14980,14980,14980,14980,0
|
|
20250213,190900,3263675990,14980,14980,14980,14980,0
|
|
20250213,190800,3263675990,14980,14980,14980,14980,0
|
|
20250213,190700,3263675990,14980,14980,14980,14980,0
|
|
20250213,190600,3263675990,14980,14980,14980,14980,0
|
|
20250213,190500,3263675990,14980,14980,14980,14980,0
|
|
20250213,190400,3263675990,14980,14980,14980,14980,0
|
|
20250213,190300,3263675990,14980,14980,14980,14980,0
|
|
20250213,190200,3263675990,14980,14980,14980,14980,0
|
|
20250213,190100,3263675990,14980,14980,14980,14980,0
|
|
20250213,190000,3263675990,14980,14980,14980,14980,0
|
|
20250213,185900,3263675990,14980,14980,14980,14980,0
|
|
20250213,185800,3263675990,14980,14980,14980,14980,0
|
|
20250213,185700,3263675990,14980,14980,14980,14980,0
|
|
20250213,185600,3263675990,14980,14980,14980,14980,0
|
|
20250213,185500,3263675990,14980,14980,14980,14980,0
|
|
20250213,185400,3263675990,14980,14980,14980,14980,0
|
|
20250213,185300,3263675990,14980,14980,14980,14980,0
|
|
20250213,185200,3263675990,14980,14980,14980,14980,0
|
|
20250213,185100,3263675990,14980,14980,14980,14980,0
|
|
20250213,185000,3263675990,14980,14980,14980,14980,0
|
|
20250213,184900,3263675990,14980,14980,14980,14980,0
|
|
20250213,184800,3263675990,14980,14980,14980,14980,0
|
|
20250213,184700,3263675990,14980,14980,14980,14980,0
|
|
20250213,184600,3263675990,14980,14980,14980,14980,0
|
|
20250213,184500,3263675990,14980,14980,14980,14980,0
|
|
20250213,184400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,184300,3263675990,14980,14980,14980,14980,0
|
|
20250213,184200,3263675990,14980,14980,14980,14980,0
|
|
20250213,184100,3263675990,14980,14980,14980,14980,0
|
|
20250213,184000,3263675990,14980,14980,14980,14980,0
|
|
20250213,183900,3263675990,14980,14980,14980,14980,0
|
|
20250213,183800,3263675990,14980,14980,14980,14980,0
|
|
20250213,183700,3263675990,14980,14980,14980,14980,0
|
|
20250213,183600,3263675990,14980,14980,14980,14980,0
|
|
20250213,183500,3263675990,14980,14980,14980,14980,0
|
|
20250213,183400,3263675990,14980,14980,14980,14980,0
|
|
20250213,183300,3263675990,14980,14980,14980,14980,0
|
|
20250213,183200,3263675990,14980,14980,14980,14980,0
|
|
20250213,183100,3263675990,14980,14980,14980,14980,0
|
|
20250213,183000,3263675990,14980,14980,14980,14980,0
|
|
20250213,182900,3263675990,14980,14980,14980,14980,0
|
|
20250213,182800,3263675990,14980,14980,14980,14980,0
|
|
20250213,182700,3263675990,14980,14980,14980,14980,0
|
|
20250213,182600,3263675990,14980,14980,14980,14980,0
|
|
20250213,182500,3263675990,14980,14980,14980,14980,0
|
|
20250213,182400,3263675990,14980,14980,14980,14980,0
|
|
20250213,182300,3263675990,14980,14980,14980,14980,0
|
|
20250213,182200,3263675990,14980,14980,14980,14980,0
|
|
20250213,182100,3263675990,14980,14980,14980,14980,0
|
|
20250213,182000,3263675990,14980,14980,14980,14980,0
|
|
20250213,181900,3263675990,14980,14980,14980,14980,0
|
|
20250213,181800,3263675990,14980,14980,14980,14980,0
|
|
20250213,181700,3263675990,14980,14980,14980,14980,0
|
|
20250213,181600,3263675990,14980,14980,14980,14980,0
|
|
20250213,181500,3263675990,14980,14980,14980,14980,0
|
|
20250213,181400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,181300,3263675990,14980,14980,14980,14980,0
|
|
20250213,181200,3263675990,14980,14980,14980,14980,0
|
|
20250213,181100,3263675990,14980,14980,14980,14980,0
|
|
20250213,181000,3263675990,14980,14980,14980,14980,0
|
|
20250213,180900,3263675990,14980,14980,14980,14980,0
|
|
20250213,180800,3263675990,14980,14980,14980,14980,0
|
|
20250213,180700,3263675990,14980,14980,14980,14980,0
|
|
20250213,180600,3263675990,14980,14980,14980,14980,0
|
|
20250213,180500,3263675990,14980,14980,14980,14980,0
|
|
20250213,180400,3263675990,14980,14980,14980,14980,0
|
|
20250213,180300,3263675990,14980,14980,14980,14980,0
|
|
20250213,180200,3263675990,14980,14980,14980,14980,0
|
|
20250213,180100,3263675990,14980,14980,14980,14980,0
|
|
20250213,180000,3263675990,14980,14980,14980,14980,0
|
|
20250213,175900,3263675990,14980,14980,14980,14980,0
|
|
20250213,175800,3263675990,14980,14980,14980,14980,0
|
|
20250213,175700,3263675990,14980,14980,14980,14980,0
|
|
20250213,175600,3263675990,14980,14980,14980,14980,0
|
|
20250213,175500,3263675990,14980,14980,14980,14980,0
|
|
20250213,175400,3263675990,14980,14980,14980,14980,0
|
|
20250213,175300,3263675990,14980,14980,14980,14980,0
|
|
20250213,175200,3263675990,14980,14980,14980,14980,0
|
|
20250213,175100,3263675990,14980,14980,14980,14980,0
|
|
20250213,175000,3263675990,14980,14980,14980,14980,0
|
|
20250213,174900,3263675990,14980,14980,14980,14980,0
|
|
20250213,174800,3263675990,14980,14980,14980,14980,0
|
|
20250213,174700,3263675990,14980,14980,14980,14980,0
|
|
20250213,174600,3263675990,14980,14980,14980,14980,0
|
|
20250213,174500,3263675990,14980,14980,14980,14980,0
|
|
20250213,174400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,174300,3263675990,14980,14980,14980,14980,0
|
|
20250213,174200,3263675990,14980,14980,14980,14980,0
|
|
20250213,174100,3263675990,14980,14980,14980,14980,0
|
|
20250213,174000,3263675990,14980,14980,14980,14980,0
|
|
20250213,173900,3263675990,14980,14980,14980,14980,0
|
|
20250213,173800,3263675990,14980,14980,14980,14980,0
|
|
20250213,173700,3263675990,14980,14980,14980,14980,0
|
|
20250213,173600,3263675990,14980,14980,14980,14980,0
|
|
20250213,173500,3263675990,14980,14980,14980,14980,0
|
|
20250213,173400,3263675990,14980,14980,14980,14980,0
|
|
20250213,173300,3263675990,14980,14980,14980,14980,0
|
|
20250213,173200,3263675990,14980,14980,14980,14980,0
|
|
20250213,173100,3263675990,14980,14980,14980,14980,0
|
|
20250213,173000,3263675990,14980,14980,14980,14980,0
|
|
20250213,172900,3263675990,14980,14980,14980,14980,0
|
|
20250213,172800,3263675990,14980,14980,14980,14980,0
|
|
20250213,172700,3263675990,14980,14980,14980,14980,0
|
|
20250213,172600,3263675990,14980,14980,14980,14980,0
|
|
20250213,172500,3263675990,14980,14980,14980,14980,0
|
|
20250213,172400,3263675990,14980,14980,14980,14980,0
|
|
20250213,172300,3263675990,14980,14980,14980,14980,0
|
|
20250213,172200,3263675990,14980,14980,14980,14980,0
|
|
20250213,172100,3263675990,14980,14980,14980,14980,0
|
|
20250213,172000,3263675990,14980,14980,14980,14980,0
|
|
20250213,171900,3263675990,14980,14980,14980,14980,0
|
|
20250213,171800,3263675990,14980,14980,14980,14980,0
|
|
20250213,171700,3263675990,14980,14980,14980,14980,0
|
|
20250213,171600,3263675990,14980,14980,14980,14980,0
|
|
20250213,171500,3263675990,14980,14980,14980,14980,0
|
|
20250213,171400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,171300,3263675990,14980,14980,14980,14980,0
|
|
20250213,171200,3263675990,14980,14980,14980,14980,0
|
|
20250213,171100,3263675990,14980,14980,14980,14980,0
|
|
20250213,171000,3263675990,14980,14980,14980,14980,0
|
|
20250213,170900,3263675990,14980,14980,14980,14980,0
|
|
20250213,170800,3263675990,14980,14980,14980,14980,0
|
|
20250213,170700,3263675990,14980,14980,14980,14980,0
|
|
20250213,170600,3263675990,14980,14980,14980,14980,0
|
|
20250213,170500,3263675990,14980,14980,14980,14980,0
|
|
20250213,170400,3263675990,14980,14980,14980,14980,0
|
|
20250213,170300,3263675990,14980,14980,14980,14980,0
|
|
20250213,170200,3263675990,14980,14980,14980,14980,0
|
|
20250213,170100,3263675990,14980,14980,14980,14980,0
|
|
20250213,170000,3263675990,14980,14980,14980,14980,0
|
|
20250213,165900,3263675990,14980,14980,14980,14980,0
|
|
20250213,165800,3263675990,14980,14980,14980,14980,0
|
|
20250213,165700,3263675990,14980,14980,14980,14980,0
|
|
20250213,165600,3263675990,14980,14980,14980,14980,0
|
|
20250213,165500,3263675990,14980,14980,14980,14980,0
|
|
20250213,165400,3263675990,14980,14980,14980,14980,0
|
|
20250213,165300,3263675990,14980,14980,14980,14980,0
|
|
20250213,165200,3263675990,14980,14980,14980,14980,0
|
|
20250213,165100,3263675990,14980,14980,14980,14980,0
|
|
20250213,165000,3263675990,14980,14980,14980,14980,0
|
|
20250213,164900,3263675990,14980,14980,14980,14980,0
|
|
20250213,164800,3263675990,14980,14980,14980,14980,0
|
|
20250213,164700,3263675990,14980,14980,14980,14980,0
|
|
20250213,164600,3263675990,14980,14980,14980,14980,0
|
|
20250213,164500,3263675990,14980,14980,14980,14980,0
|
|
20250213,164400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,164300,3263675990,14980,14980,14980,14980,0
|
|
20250213,164200,3263675990,14980,14980,14980,14980,0
|
|
20250213,164100,3263675990,14980,14980,14980,14980,0
|
|
20250213,164000,3263675990,14980,14980,14980,14980,0
|
|
20250213,163900,3263675990,14980,14980,14980,14980,0
|
|
20250213,163800,3263675990,14980,14980,14980,14980,0
|
|
20250213,163700,3263675990,14980,14980,14980,14980,0
|
|
20250213,163600,3263675990,14980,14980,14980,14980,0
|
|
20250213,163500,3263675990,14980,14980,14980,14980,0
|
|
20250213,163400,3263675990,14980,14980,14980,14980,0
|
|
20250213,163300,3263675990,14980,14980,14980,14980,0
|
|
20250213,163200,3263675990,14980,14980,14980,14980,0
|
|
20250213,163100,3263675990,14980,14980,14980,14980,0
|
|
20250213,163000,3263675990,14980,14980,14980,14980,0
|
|
20250213,162900,3263675990,14980,14980,14980,14980,0
|
|
20250213,162800,3263675990,14980,14980,14980,14980,0
|
|
20250213,162700,3263675990,14980,14980,14980,14980,0
|
|
20250213,162600,3263675990,14980,14980,14980,14980,0
|
|
20250213,162500,3263675990,14980,14980,14980,14980,0
|
|
20250213,162400,3263675990,14980,14980,14980,14980,0
|
|
20250213,162300,3263675990,14980,14980,14980,14980,0
|
|
20250213,162200,3263675990,14980,14980,14980,14980,0
|
|
20250213,162100,3263675990,14980,14980,14980,14980,0
|
|
20250213,162000,3263675990,14980,14980,14980,14980,0
|
|
20250213,161900,3263675990,14980,14980,14980,14980,0
|
|
20250213,161800,3263675990,14980,14980,14980,14980,0
|
|
20250213,161700,3263675990,14980,14980,14980,14980,0
|
|
20250213,161600,3263675990,14980,14980,14980,14980,0
|
|
20250213,161500,3263675990,14980,14980,14980,14980,0
|
|
20250213,161400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,161300,3263675990,14980,14980,14980,14980,0
|
|
20250213,161200,3263675990,14980,14980,14980,14980,0
|
|
20250213,161100,3263675990,14980,14980,14980,14980,0
|
|
20250213,161000,3263675990,14980,14980,14980,14980,0
|
|
20250213,160900,3263675990,14980,14980,14980,14980,0
|
|
20250213,160800,3263675990,14980,14980,14980,14980,0
|
|
20250213,160700,3263675990,14980,14980,14980,14980,0
|
|
20250213,160600,3263675990,14980,14980,14980,14980,0
|
|
20250213,160500,3263675990,14980,14980,14980,14980,0
|
|
20250213,160400,3263675990,14980,14980,14980,14980,0
|
|
20250213,160300,3263675990,14980,14980,14980,14980,0
|
|
20250213,160200,3263675990,14980,14980,14980,14980,0
|
|
20250213,160100,3263675990,14980,14980,14980,14980,0
|
|
20250213,160000,3263675990,14980,14980,14980,14980,0
|
|
20250213,155900,3263675990,14980,14980,14980,14980,0
|
|
20250213,155800,3263675990,14980,14980,14980,14980,0
|
|
20250213,155700,3263675990,14980,14980,14980,14980,0
|
|
20250213,155600,3263675990,14980,14980,14980,14980,0
|
|
20250213,155500,3263675990,14980,14980,14980,14980,0
|
|
20250213,155400,3263675990,14980,14980,14980,14980,0
|
|
20250213,155300,3263675990,14980,14980,14980,14980,0
|
|
20250213,155200,3263675990,14980,14980,14980,14980,0
|
|
20250213,155100,3263675990,14980,14980,14980,14980,0
|
|
20250213,155000,3263675990,14980,14980,14980,14980,0
|
|
20250213,154900,3263675990,14980,14980,14980,14980,0
|
|
20250213,154800,3263675990,14980,14980,14980,14980,0
|
|
20250213,154700,3263675990,14980,14980,14980,14980,0
|
|
20250213,154600,3263675990,14980,14980,14980,14980,0
|
|
20250213,154500,3263675990,14980,14980,14980,14980,0
|
|
20250213,154400,3263675990,14980,14980,14980,14980,2196
|
|
20250213,154300,3263675990,14980,14980,14980,14980,0
|
|
20250213,154200,3263675990,14980,14980,14980,14980,0
|
|
20250213,154100,3263675990,14980,14980,14980,14980,0
|
|
20250213,154000,3263675990,14980,14980,14980,14980,0
|
|
20250213,153900,3263675990,14980,14980,14980,14980,0
|
|
20250213,153800,3263675990,14980,14980,14980,14980,0
|
|
20250213,153700,3263675990,14980,14980,14980,14980,0
|
|
20250213,153600,3263675990,14980,14980,14980,14980,0
|
|
20250213,153500,3263675990,14980,14980,14980,14980,0
|
|
20250213,153400,3263675990,14980,14980,14980,14980,0
|
|
20250213,153300,3263675990,14980,14980,14980,14980,0
|
|
20250213,153200,3263675990,14980,14980,14980,14980,0
|
|
20250213,153100,3263675990,14980,14980,14980,14980,0
|
|
20250213,153000,3263675990,14980,14980,14980,14980,2196
|
|
20250213,152900,3230779910,15030,15030,15030,15030,0
|
|
20250213,152800,3230779910,15030,15030,15030,15030,0
|
|
20250213,152700,3230779910,15030,15030,15030,15030,0
|
|
20250213,152600,3230779910,15030,15030,15030,15030,0
|
|
20250213,152500,3230779910,15030,15030,15030,15030,0
|
|
20250213,152400,3230779910,15030,15030,15030,15030,0
|
|
20250213,152300,3230779910,15030,15030,15030,15030,0
|
|
20250213,152200,3230779910,15030,15030,15030,15030,0
|
|
20250213,152100,3230779910,15030,15030,15030,15030,0
|
|
20250213,152000,3230779910,15030,15030,15030,15030,0
|
|
20250213,151900,3230779910,15030,14990,15030,14980,401
|
|
20250213,151800,3224764980,14990,14990,14990,14990,136
|
|
20250213,151700,3222726340,14990,15010,15010,14990,1165
|
|
20250213,151600,3205256100,15010,15010,15010,15010,422
|
|
20250213,151500,3198921880,15010,15010,15010,15010,21
|
|
20250213,151400,3198606670,15010,15020,15020,15010,754
|
|
20250213,151300,3187288910,15020,15010,15020,15010,140
|
|
20250213,151200,3185187220,15020,15020,15020,15010,552
|
|
20250213,151100,3176897180,15050,15050,15050,15050,0
|
|
20250213,151000,3176897180,15050,15050,15050,15050,0
|
|
20250213,150900,3176897180,15050,15000,15050,15000,31
|
|
20250213,150800,3176432130,15000,15030,15040,15000,1844
|
|
20250213,150700,3148744690,15030,15030,15030,15030,1169
|
|
20250213,150600,3131174620,14990,15050,15070,14990,8500
|
|
20250213,150500,3003640940,15050,15050,15050,15030,72
|
|
20250213,150400,3002558720,15030,15030,15030,15030,106
|
|
20250213,150300,3000965540,15020,15020,15020,15020,0
|
|
20250213,150200,3000965540,15020,15040,15040,15020,50
|
|
20250213,150100,3000214190,15070,15060,15070,15060,200
|
|
20250213,150000,2997200760,15020,15030,15050,15020,1563
|
|
20250213,145900,2973698740,15030,15010,15030,15010,379
|
|
20250213,145800,2968009930,15010,15030,15030,15010,91
|
|
20250213,145700,2966644000,15010,15030,15030,15010,400
|
|
20250213,145600,2960637000,15030,15030,15030,15030,0
|
|
20250213,145500,2960637000,15030,15030,15030,15030,28
|
|
20250213,145400,2960216160,15040,15040,15040,15040,0
|
|
20250213,145300,2960216160,15040,15040,15040,15040,5
|
|
20250213,145200,2960140960,15040,15040,15040,15040,16
|
|
20250213,145100,2959900320,15040,15000,15040,15000,845
|
|
20250213,145000,2947221280,15000,15000,15000,15000,32
|
|
20250213,144900,2946741280,15000,15020,15040,15000,1954
|
|
20250213,144800,2917426390,15010,15000,15010,15000,145
|
|
20250213,144700,2915250250,14980,14980,14980,14980,57
|
|
20250213,144600,2914396390,14980,14990,14990,14980,70
|
|
20250213,144500,2913347520,14980,14990,15000,14980,363
|
|
20250213,144400,2907906920,14990,14990,14990,14990,7
|
|
20250213,144300,2907801990,15000,15000,15000,15000,137
|
|
20250213,144200,2905746990,15000,15020,15020,15000,149
|
|
20250213,144100,2903511870,15010,15020,15020,15010,49
|
|
20250213,144000,2902776360,15020,15020,15020,15020,1
|
|
20250213,143900,2902761340,15010,15020,15020,15010,204
|
|
20250213,143800,2899699260,15020,15030,15030,15020,5
|
|
20250213,143700,2899624150,15000,15000,15000,15000,41
|
|
20250213,143600,2899009150,15030,15030,15040,15030,44
|
|
20250213,143500,2898347700,15040,15020,15040,15020,100
|
|
20250213,143400,2896844710,15020,15020,15020,15020,20
|
|
20250213,143300,2896544310,15020,15000,15020,15000,15
|
|
20250213,143200,2896319150,15000,14970,15000,14970,20
|
|
20250213,143100,2896019360,14970,14970,14970,14970,70
|
|
20250213,143000,2894971460,14970,14980,14980,14970,100
|
|
20250213,142900,2893474410,15000,14980,15000,14980,271
|
|
20250213,142800,2889412550,14950,14960,14960,14950,98
|
|
20250213,142700,2887946970,14960,14980,14980,14960,880
|
|
20250213,142600,2874770740,14990,14990,14990,14990,133
|
|
20250213,142500,2872777070,14980,14980,14980,14980,0
|
|
20250213,142400,2872777070,14980,14980,14980,14970,107
|
|
20250213,142300,2871174220,15020,15020,15020,14980,1041
|
|
20250213,142200,2855539050,15020,15020,15020,15020,154
|
|
20250213,142100,2853225970,15030,14970,15030,14970,814
|
|
20250213,142000,2841025730,15010,14980,15010,14980,1374
|
|
20250213,141900,2820420580,14970,14920,14970,14890,8735
|
|
20250213,141800,2690266030,14910,14920,14920,14910,21
|
|
20250213,141700,2689952910,14900,14920,14920,14900,3624
|
|
20250213,141600,2635907920,14920,14970,14980,14920,111
|
|
20250213,141500,2634247940,14920,14920,14920,14920,0
|
|
20250213,141400,2634247940,14920,14930,14930,14910,224
|
|
20250213,141300,2630905920,14920,14920,14920,14920,75
|
|
20250213,141200,2629786920,14930,14930,14930,14930,239
|
|
20250213,141100,2626218650,14970,14930,14970,14930,51
|
|
20250213,141000,2625456380,14970,14970,14970,14970,0
|
|
20250213,140900,2625456380,14970,14970,14970,14970,0
|
|
20250213,140800,2625456380,14970,14970,14970,14970,30
|
|
20250213,140700,2625007280,14980,14920,14980,14920,641
|
|
20250213,140600,2615443260,14920,14920,14920,14920,2
|
|
20250213,140500,2615413420,14920,14920,14920,14920,21
|
|
20250213,140400,2615100100,14910,14930,14930,14910,1310
|
|
20250213,140300,2595558620,14980,14980,14980,14980,0
|
|
20250213,140200,2595558620,14980,14980,14980,14980,1
|
|
20250213,140100,2595543640,14930,14930,14930,14930,51
|
|
20250213,140000,2594782210,14930,14930,14930,14930,25
|
|
20250213,135900,2594408960,15000,14950,15000,14930,827
|
|
20250213,135800,2582056300,14950,15000,15000,14950,1722
|
|
20250213,135700,2556268040,15000,15000,15000,15000,1
|
|
20250213,135600,2556253040,15000,15000,15000,15000,3
|
|
20250213,135500,2556208040,15020,14980,15020,14980,4485
|
|
20250213,135400,2488898830,14970,14950,14970,14950,102
|
|
20250213,135300,2487372460,14950,14940,14950,14940,58
|
|
20250213,135200,2486505420,14930,14930,14940,14930,17
|
|
20250213,135100,2486251600,14930,14930,14940,14930,259
|
|
20250213,135000,2482384720,14930,14940,14940,14930,1354
|
|
20250213,134900,2462167930,14940,14950,14950,14940,14
|
|
20250213,134800,2461958640,14950,14960,14960,14950,372
|
|
20250213,134700,2456396980,14960,14960,14960,14960,9
|
|
20250213,134600,2456262340,14960,14960,14960,14960,46
|
|
20250213,134500,2455574180,14960,14970,14970,14960,61
|
|
20250213,134400,2454661510,14950,14950,14950,14950,310
|
|
20250213,134300,2450027010,14950,14950,14950,14950,3
|
|
20250213,134200,2449982160,14950,14960,14960,14950,28
|
|
20250213,134100,2449563520,14940,14960,14960,14940,370
|
|
20250213,134000,2444031800,14960,14960,14960,14960,0
|
|
20250213,133900,2444031800,14960,14960,14960,14960,31
|
|
20250213,133800,2443568040,14960,14970,14970,14960,51
|
|
20250213,133700,2442804580,14970,14970,14980,14970,259
|
|
20250213,133600,2438927330,14970,14970,14970,14970,122
|
|
20250213,133500,2437100990,14970,14970,14970,14970,14
|
|
20250213,133400,2436891410,14970,14970,14970,14970,1
|
|
20250213,133300,2436876440,14970,14970,14970,14970,997
|
|
20250213,133200,2421951350,14970,14960,14970,14960,504
|
|
20250213,133100,2414410510,14960,14960,14960,14960,0
|
|
20250213,133000,2414410510,14960,14980,14980,14960,444
|
|
20250213,132900,2407761220,15000,14970,15000,14970,371
|
|
20250213,132800,2402196250,15020,14970,15020,14970,995
|
|
20250213,132700,2387273750,14960,14960,14960,14960,509
|
|
20250213,132600,2379659110,14960,14990,15000,14960,1146
|
|
20250213,132500,2362502620,15000,14980,15000,14980,263
|
|
20250213,132400,2358561460,14990,14980,14990,14970,699
|
|
20250213,132300,2348092250,14990,15000,15000,14990,720
|
|
20250213,132200,2337294470,15000,15050,15050,15000,2011
|
|
20250213,132100,2307067940,15050,15040,15050,15040,5
|
|
20250213,132000,2306992730,15040,15040,15040,15040,1054
|
|
20250213,131900,2291140570,15050,15050,15050,15050,50
|
|
20250213,131800,2290388070,15050,15020,15050,15020,7
|
|
20250213,131700,2290282820,15030,15040,15040,15030,42
|
|
20250213,131600,2289651510,15020,15020,15020,15020,1
|
|
20250213,131500,2289636490,15030,15030,15030,15030,80
|
|
20250213,131400,2288434090,15020,15020,15020,15020,2
|
|
20250213,131300,2288404050,15070,15020,15070,15010,774
|
|
20250213,131200,2276785250,15080,15040,15080,15040,200
|
|
20250213,131100,2273769370,15000,15000,15000,15000,66
|
|
20250213,131000,2272779370,15000,15000,15000,15000,0
|
|
20250213,130900,2272779370,15000,15030,15030,15000,2023
|
|
20250213,130800,2242432300,15060,15070,15070,15060,173
|
|
20250213,130700,2239825200,15070,15070,15070,15070,1
|
|
20250213,130600,2239810130,15080,15080,15080,15080,1
|
|
20250213,130500,2239795050,15070,15080,15090,15050,10
|
|
20250213,130400,2239644380,15000,15060,15080,15000,7169
|
|
20250213,130300,2131962130,15100,15050,15100,15050,375
|
|
20250213,130200,2126307840,15080,15050,15080,15040,107
|
|
20250213,130100,2124695790,15030,15030,15030,15030,100
|
|
20250213,130000,2123192790,15050,15050,15050,15050,0
|
|
20250213,125900,2123192790,15050,15050,15050,15050,482
|
|
20250213,125800,2115938690,15020,15040,15050,15020,1221
|
|
20250213,125700,2097567680,15050,15060,15060,15050,630
|
|
20250213,125600,2088083910,15090,15080,15090,15070,577
|
|
20250213,125500,2079380830,15080,15070,15080,15070,10
|
|
20250213,125400,2079230040,15080,15080,15080,15070,250
|
|
20250213,125300,2075460050,15090,15050,15090,15010,2622
|
|
20250213,125200,2036075620,15080,15080,15080,15080,0
|
|
20250213,125100,2036075620,15080,15090,15100,15080,584
|
|
20250213,125000,2027267600,15090,15070,15100,15070,315
|
|
20250213,124900,2022515400,15080,15070,15080,15070,93
|
|
20250213,124800,2021112980,15080,15080,15080,15080,0
|
|
20250213,124700,2021112980,15080,15000,15090,15000,5044
|
|
20250213,124600,1945203850,15010,15010,15010,15010,0
|
|
20250213,124500,1945203850,15010,15010,15010,15010,372
|
|
20250213,124400,1939620130,15010,14980,15010,14980,41
|
|
20250213,124300,1939005440,14980,14980,14980,14980,75
|
|
20250213,124200,1937881940,14970,14970,14970,14970,551
|
|
20250213,124100,1929633470,14970,14980,14980,14970,76
|
|
20250213,124000,1928495100,14980,15010,15010,14980,888
|
|
20250213,123900,1915192440,15000,15000,15010,14990,20
|
|
20250213,123800,1914892470,15000,15000,15000,14990,114
|
|
20250213,123700,1913182480,15000,14990,15000,14990,93
|
|
20250213,123600,1911787510,15000,15000,15000,15000,507
|
|
20250213,123500,1904182510,15000,15000,15000,15000,0
|
|
20250213,123400,1904182510,15000,15010,15010,15000,1001
|
|
20250213,123300,1889166990,15010,15010,15010,15010,49
|
|
20250213,123200,1888431500,15010,15010,15010,15010,224
|
|
20250213,123100,1885069260,15010,14980,15010,14980,141
|
|
20250213,123000,1882954790,14980,14980,14980,14980,6
|
|
20250213,122900,1882864910,14970,15010,15010,14970,1381
|
|
20250213,122800,1862157180,15010,15000,15010,15000,12
|
|
20250213,122700,1861977170,15000,15000,15000,15000,1000
|
|
20250213,122600,1846977170,15010,15010,15010,15010,0
|
|
20250213,122500,1846977170,15010,15010,15010,15000,447
|
|
20250213,122400,1840267710,15020,15020,15020,15010,1150
|
|
20250213,122300,1822995080,15020,15010,15020,15000,189
|
|
20250213,122200,1820157990,15010,15000,15010,15000,224
|
|
20250213,122100,1816796170,15000,14980,15000,14980,61
|
|
20250213,122000,1815881350,14980,14980,14980,14980,751
|
|
20250213,121900,1804631370,14980,14980,14980,14980,45
|
|
20250213,121800,1803957270,14990,14990,15010,14990,426
|
|
20250213,121700,1797563650,14990,14980,14990,14980,93
|
|
20250213,121600,1796170480,14980,14990,15000,14980,170
|
|
20250213,121500,1793621720,14950,15000,15000,14950,1106
|
|
20250213,121400,1777033430,14940,14940,15000,14940,323
|
|
20250213,121300,1772197200,14950,14950,14950,14950,5
|
|
20250213,121200,1772122450,14950,14940,14950,14940,462
|
|
20250213,121100,1765220150,14940,14940,14940,14930,216
|
|
20250213,121000,1761993120,14940,14940,14940,14940,1
|
|
20250213,120900,1761978180,14930,14930,14930,14930,17
|
|
20250213,120800,1761724370,14930,14930,14930,14930,1
|
|
20250213,120700,1761709440,14930,14930,14930,14930,1
|
|
20250213,120600,1761694510,14930,14940,14940,14930,14
|
|
20250213,120500,1761485360,14930,14930,14930,14930,1
|
|
20250213,120400,1761470430,14920,14930,14930,14920,26
|
|
20250213,120300,1761082370,14950,14950,14950,14950,10
|
|
20250213,120200,1760932870,14950,14940,14950,14940,15
|
|
20250213,120100,1760708660,14930,14930,14930,14930,150
|
|
20250213,120000,1758469160,14930,14930,14930,14930,0
|
|
20250213,115900,1758469160,14930,14930,14930,14930,1
|
|
20250213,115800,1758454230,14940,14930,14940,14930,2
|
|
20250213,115700,1758424360,14930,14930,14930,14930,53
|
|
20250213,115600,1757633070,14930,14930,14930,14930,3
|
|
20250213,115500,1757588280,14930,14930,14930,14930,4
|
|
20250213,115400,1757528560,14930,14950,14950,14930,484
|
|
20250213,115300,1750293120,14980,14980,14980,14980,0
|
|
20250213,115200,1750293120,14980,14980,15000,14970,108
|
|
20250213,115100,1748673330,14970,14970,15000,14970,210
|
|
20250213,115000,1745526700,14910,14910,15000,14910,285
|
|
20250213,114900,1741261230,14910,14930,14940,14910,440
|
|
20250213,114800,1734694790,14930,14930,14930,14930,0
|
|
20250213,114700,1734694790,14930,14930,14930,14930,3
|
|
20250213,114600,1734650000,14930,14930,14930,14930,102
|
|
20250213,114500,1733127140,14930,14930,14930,14930,1
|
|
20250213,114400,1733112210,14930,14930,14930,14930,0
|
|
20250213,114300,1733112210,14930,14930,14930,14930,0
|
|
20250213,114200,1733112210,14930,14950,14950,14930,349
|
|
20250213,114100,1727895500,14950,14970,14980,14950,6
|
|
20250213,114000,1727805730,14950,14970,14970,14950,13
|
|
20250213,113900,1727611280,14970,14950,14970,14950,110
|
|
20250213,113800,1725964790,14950,14960,14960,14950,6
|
|
20250213,113700,1725875040,14960,14960,14960,14960,2
|
|
20250213,113600,1725845120,14950,14950,14950,14950,1
|
|
20250213,113500,1725830170,14950,14930,14950,14930,368
|
|
20250213,113400,1720332110,14920,14920,14920,14920,123
|
|
20250213,113300,1718496950,14920,14920,14920,14920,134
|
|
20250213,113200,1716497670,14920,14950,14960,14920,1593
|
|
20250213,113100,1692694250,14950,14940,14960,14940,208
|
|
20250213,113000,1689584450,14940,14950,14950,14940,41
|
|
20250213,112900,1688971810,14940,14940,14940,14940,176
|
|
20250213,112800,1686342370,14930,14940,14940,14930,31
|
|
20250213,112700,1685879240,14940,14940,14940,14940,3
|
|
20250213,112600,1685834420,14930,14930,14930,14920,63
|
|
20250213,112500,1684893870,14930,14930,14930,14930,2
|
|
20250213,112400,1684864010,14940,14930,14940,14930,110
|
|
20250213,112300,1683221610,14930,14930,14930,14930,0
|
|
20250213,112200,1683221610,14930,14960,14960,14930,418
|
|
20250213,112100,1676968870,14950,14980,14980,14930,484
|
|
20250213,112000,1669736200,14990,14990,14990,14990,20
|
|
20250213,111900,1669436400,14980,14980,14980,14980,1
|
|
20250213,111800,1669421420,14980,14980,14980,14980,2
|
|
20250213,111700,1669391460,14980,14980,14980,14980,1
|
|
20250213,111600,1669376480,14950,14970,14970,14950,115
|
|
20250213,111500,1667656180,14990,14990,15000,14990,4
|
|
20250213,111400,1667596210,14960,14990,14990,14960,712
|
|
20250213,111300,1656933070,15020,14990,15020,14990,1553
|
|
20250213,111200,1633637840,14990,14990,14990,14980,88
|
|
20250213,111100,1632318730,14990,14990,14990,14990,190
|
|
20250213,111000,1629470630,14990,14990,15000,14990,247
|
|
20250213,110900,1625767430,14990,14990,15000,14990,108
|
|
20250213,110800,1624148370,14990,14970,14990,14970,181
|
|
20250213,110700,1621437250,14960,14960,14970,14960,63
|
|
20250213,110600,1620494540,14960,14960,14960,14960,10
|
|
20250213,110500,1620344940,14940,14940,14940,14940,1
|
|
20250213,110400,1620330000,14960,14920,14960,14920,438
|
|
20250213,110300,1613780460,14910,14910,14910,14910,25
|
|
20250213,110200,1613407710,14940,14940,14940,14940,1
|
|
20250213,110100,1613392770,14930,14930,14930,14930,2
|
|
20250213,110000,1613362910,14900,14900,14900,14900,0
|
|
20250213,105900,1613362910,14900,14900,14900,14900,30
|
|
20250213,105800,1612915910,14900,14900,14900,14900,302
|
|
20250213,105700,1608416110,14940,14930,14940,14900,309
|
|
20250213,105600,1603806790,14910,14910,14910,14910,82
|
|
20250213,105500,1602584170,14910,14910,14910,14910,15
|
|
20250213,105400,1602360520,14950,14940,14950,14940,6
|
|
20250213,105300,1602270830,14950,14930,14950,14930,17
|
|
20250213,105200,1602016850,14950,14950,14950,14950,0
|
|
20250213,105100,1602016850,14950,14940,14950,14940,2
|
|
20250213,105000,1601986960,14930,14910,14930,14910,4
|
|
20250213,104900,1601927300,14920,14930,14930,14920,263
|
|
20250213,104800,1598001830,14930,14950,14950,14930,71
|
|
20250213,104700,1596941010,14960,14960,14960,14950,65
|
|
20250213,104600,1595968860,14960,14950,14960,14950,143
|
|
20250213,104500,1593829780,14950,14970,14970,14950,34
|
|
20250213,104400,1593321460,14960,14950,14960,14940,60
|
|
20250213,104300,1592424460,14950,14970,14970,14940,98
|
|
20250213,104200,1590958720,14970,14940,14970,14940,879
|
|
20250213,104100,1577819100,14940,14930,14940,14930,10
|
|
20250213,104000,1577669710,14940,14940,14950,14940,309
|
|
20250213,103900,1573051620,14950,14900,14950,14900,896
|
|
20250213,103800,1559665410,14890,14890,14890,14890,501
|
|
20250213,103700,1552205520,14890,14890,14890,14890,0
|
|
20250213,103600,1552205520,14890,14890,14890,14890,43
|
|
20250213,103500,1551565250,14880,14880,14880,14880,2
|
|
20250213,103400,1551535490,14900,14870,14900,14870,181
|
|
20250213,103300,1548838680,14910,14830,14910,14810,1429
|
|
20250213,103200,1527646120,14810,14820,14820,14810,370
|
|
20250213,103100,1522166170,14820,14840,14850,14800,1076
|
|
20250213,103000,1506219810,14850,14880,14880,14850,624
|
|
20250213,102900,1496951630,14870,14860,14870,14860,524
|
|
20250213,102800,1489164960,14860,14860,14860,14850,142
|
|
20250213,102700,1487054930,14860,14860,14860,14860,92
|
|
20250213,102600,1485687810,14850,14850,14850,14850,0
|
|
20250213,102500,1485687810,14850,14840,14900,14840,46
|
|
20250213,102400,1485004360,14840,14840,14840,14840,8
|
|
20250213,102300,1484885640,14840,14830,14860,14830,437
|
|
20250213,102200,1478399310,14830,14840,14840,14820,72
|
|
20250213,102100,1477331560,14840,14810,14840,14810,1002
|
|
20250213,102000,1462491880,14840,14810,14840,14800,214
|
|
20250213,101900,1459324180,14790,14790,14790,14790,0
|
|
20250213,101800,1459324180,14790,14810,14860,14790,5743
|
|
20250213,101700,1374309990,14800,14860,14860,14800,826
|
|
20250213,101600,1362078500,14800,14880,14880,14800,4031
|
|
20250213,101500,1302358760,14920,14910,14920,14880,171
|
|
20250213,101400,1299808160,14910,14910,14910,14910,6
|
|
20250213,101300,1299718700,14910,14890,14910,14890,175
|
|
20250213,101200,1297110070,14910,14860,14910,14860,160
|
|
20250213,101100,1294728150,14860,14870,14890,14860,74
|
|
20250213,101000,1293627760,14850,14890,14890,14850,22
|
|
20250213,100900,1293300420,14830,14850,14860,14830,785
|
|
20250213,100800,1281654490,14930,14870,14930,14800,5241
|
|
20250213,100700,1203902080,14860,14960,14960,14860,2114
|
|
20250213,100600,1172436640,14960,14950,14970,14900,572
|
|
20250213,100500,1163904120,14940,14940,14940,14940,50
|
|
20250213,100400,1163157120,14910,14960,14960,14900,546
|
|
20250213,100300,1155019470,14970,14940,15000,14940,202
|
|
20250213,100200,1151993760,14930,14910,14930,14910,61
|
|
20250213,100100,1151083650,14910,14940,14940,14910,595
|
|
20250213,100000,1142206710,14940,14940,14940,14940,0
|
|
20250213,095900,1142206710,14940,14940,14940,14940,1
|
|
20250213,095800,1142191770,14950,14950,14950,14940,32
|
|
20250213,095700,1141713480,14950,14950,14950,14950,2
|
|
20250213,095600,1141683580,14900,14980,14980,14900,6009
|
|
20250213,095500,1052138780,14980,14990,14990,14980,2
|
|
20250213,095400,1052108810,14990,14960,14990,14960,717
|
|
20250213,095300,1041369680,14960,14920,14960,14920,730
|
|
20250213,095200,1030455870,14920,14920,14920,14920,203
|
|
20250213,095100,1027427110,14920,14920,14930,14920,37
|
|
20250213,095000,1026875060,14930,14910,14940,14910,63
|
|
20250213,094900,1025934810,14910,14910,14910,14910,809
|
|
20250213,094800,1013872620,14910,14920,14930,14910,2081
|
|
20250213,094700,982842460,14940,14930,14940,14930,30
|
|
20250213,094600,982394530,14940,14940,14940,14920,18
|
|
20250213,094500,982125720,14940,14950,14950,14940,20
|
|
20250213,094400,981826820,14950,14950,14960,14950,6
|
|
20250213,094300,981737100,14960,14920,14960,14910,345
|
|
20250213,094200,976592680,14920,14930,14930,14920,59
|
|
20250213,094100,975712090,14930,14910,14930,14910,489
|
|
20250213,094000,968421050,14920,14950,14950,14920,902
|
|
20250213,093900,954956760,14950,14950,14970,14950,331
|
|
20250213,093800,950007250,14950,15000,15000,14950,6246
|
|
20250213,093700,856607260,15020,14990,15020,14950,1608
|
|
20250213,093600,832529870,15000,15040,15040,15000,384
|
|
20250213,093500,826767000,15040,15000,15050,15000,3057
|
|
20250213,093400,780911710,15000,15070,15070,15000,2677
|
|
20250213,093300,740712320,15070,15030,15070,15000,2110
|
|
20250213,093200,709024050,15030,15040,15080,15030,1208
|
|
20250213,093100,690845660,15040,14950,15050,14920,3290
|
|
20250213,093000,641468540,14910,14960,14960,14910,334
|
|
20250213,092900,636486820,14920,14920,14930,14910,130
|
|
20250213,092800,634547840,14920,14930,14930,14920,450
|
|
20250213,092700,627830470,14930,14980,14980,14930,2758
|
|
20250213,092600,586639560,14980,14990,14990,14940,803
|
|
20250213,092500,574611650,15020,15010,15020,14990,355
|
|
20250213,092400,569285050,15020,14930,15020,14920,1278
|
|
20250213,092300,550153960,14930,14910,14950,14880,3125
|
|
20250213,092200,503525580,14900,14920,14920,14900,446
|
|
20250213,092100,496873360,14900,14930,14930,14900,721
|
|
20250213,092000,486125520,14930,14920,14930,14910,130
|
|
20250213,091900,484185960,14910,14910,14910,14890,2230
|
|
20250213,091800,450965180,14910,14900,14950,14880,2522
|
|
20250213,091700,413360280,14860,14920,14920,14850,5951
|
|
20250213,091600,324727720,14920,14940,14940,14920,1566
|
|
20250213,091500,301344890,14990,14950,15000,14950,880
|
|
20250213,091400,288188400,14960,14990,15000,14960,669
|
|
20250213,091300,278166930,14990,15010,15010,14990,385
|
|
20250213,091200,272392060,15010,14980,15010,14970,484
|
|
20250213,091100,265139640,14950,14990,14990,14930,2252
|
|
20250213,091000,231458040,14990,15010,15010,14990,383
|
|
20250213,090900,225712360,15080,15070,15100,14980,413
|
|
20250213,090800,219521210,15080,15100,15100,14990,1693
|
|
20250213,090700,194099930,15100,15010,15100,14980,1258
|
|
20250213,090600,175236190,15100,15060,15100,15000,1470
|
|
20250213,090500,153183170,15040,15000,15060,15000,1272
|
|
20250213,090400,134075720,14990,15010,15060,14990,835
|
|
20250213,090300,121549200,15000,15010,15080,15000,3216
|
|
20250213,090200,73280700,15080,15070,15080,15000,2529
|
|
20250213,090100,35318530,15090,15150,15180,15090,1523
|
|
20250213,090000,12310100,15180,15150,15180,15150,812
|