746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,212300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,212200,8790569970,5830,5830,5830,5830,0
|
|
20250219,212100,8790569970,5830,5830,5830,5830,0
|
|
20250219,212000,8790569970,5830,5830,5830,5830,0
|
|
20250219,211900,8790569970,5830,5830,5830,5830,0
|
|
20250219,211800,8790569970,5830,5830,5830,5830,0
|
|
20250219,211700,8790569970,5830,5830,5830,5830,0
|
|
20250219,211600,8790569970,5830,5830,5830,5830,0
|
|
20250219,211500,8790569970,5830,5830,5830,5830,0
|
|
20250219,211400,8790569970,5830,5830,5830,5830,0
|
|
20250219,211300,8790569970,5830,5830,5830,5830,0
|
|
20250219,211200,8790569970,5830,5830,5830,5830,0
|
|
20250219,211100,8790569970,5830,5830,5830,5830,0
|
|
20250219,211000,8790569970,5830,5830,5830,5830,0
|
|
20250219,210900,8790569970,5830,5830,5830,5830,0
|
|
20250219,210800,8790569970,5830,5830,5830,5830,0
|
|
20250219,210700,8790569970,5830,5830,5830,5830,0
|
|
20250219,210600,8790569970,5830,5830,5830,5830,0
|
|
20250219,210500,8790569970,5830,5830,5830,5830,0
|
|
20250219,210400,8790569970,5830,5830,5830,5830,0
|
|
20250219,210300,8790569970,5830,5830,5830,5830,0
|
|
20250219,210200,8790569970,5830,5830,5830,5830,0
|
|
20250219,210100,8790569970,5830,5830,5830,5830,0
|
|
20250219,210000,8790569970,5830,5830,5830,5830,0
|
|
20250219,205900,8790569970,5830,5830,5830,5830,0
|
|
20250219,205800,8790569970,5830,5830,5830,5830,0
|
|
20250219,205700,8790569970,5830,5830,5830,5830,0
|
|
20250219,205600,8790569970,5830,5830,5830,5830,0
|
|
20250219,205500,8790569970,5830,5830,5830,5830,0
|
|
20250219,205400,8790569970,5830,5830,5830,5830,0
|
|
20250219,205300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,205200,8790569970,5830,5830,5830,5830,0
|
|
20250219,205100,8790569970,5830,5830,5830,5830,0
|
|
20250219,205000,8790569970,5830,5830,5830,5830,0
|
|
20250219,204900,8790569970,5830,5830,5830,5830,0
|
|
20250219,204800,8790569970,5830,5830,5830,5830,0
|
|
20250219,204700,8790569970,5830,5830,5830,5830,0
|
|
20250219,204600,8790569970,5830,5830,5830,5830,0
|
|
20250219,204500,8790569970,5830,5830,5830,5830,0
|
|
20250219,204400,8790569970,5830,5830,5830,5830,0
|
|
20250219,204300,8790569970,5830,5830,5830,5830,0
|
|
20250219,204200,8790569970,5830,5830,5830,5830,0
|
|
20250219,204100,8790569970,5830,5830,5830,5830,0
|
|
20250219,204000,8790569970,5830,5830,5830,5830,0
|
|
20250219,203900,8790569970,5830,5830,5830,5830,0
|
|
20250219,203800,8790569970,5830,5830,5830,5830,0
|
|
20250219,203700,8790569970,5830,5830,5830,5830,0
|
|
20250219,203600,8790569970,5830,5830,5830,5830,0
|
|
20250219,203500,8790569970,5830,5830,5830,5830,0
|
|
20250219,203400,8790569970,5830,5830,5830,5830,0
|
|
20250219,203300,8790569970,5830,5830,5830,5830,0
|
|
20250219,203200,8790569970,5830,5830,5830,5830,0
|
|
20250219,203100,8790569970,5830,5830,5830,5830,0
|
|
20250219,203000,8790569970,5830,5830,5830,5830,0
|
|
20250219,202900,8790569970,5830,5830,5830,5830,0
|
|
20250219,202800,8790569970,5830,5830,5830,5830,0
|
|
20250219,202700,8790569970,5830,5830,5830,5830,0
|
|
20250219,202600,8790569970,5830,5830,5830,5830,0
|
|
20250219,202500,8790569970,5830,5830,5830,5830,0
|
|
20250219,202400,8790569970,5830,5830,5830,5830,0
|
|
20250219,202300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,202200,8790569970,5830,5830,5830,5830,0
|
|
20250219,202100,8790569970,5830,5830,5830,5830,0
|
|
20250219,202000,8790569970,5830,5830,5830,5830,0
|
|
20250219,201900,8790569970,5830,5830,5830,5830,0
|
|
20250219,201800,8790569970,5830,5830,5830,5830,0
|
|
20250219,201700,8790569970,5830,5830,5830,5830,0
|
|
20250219,201600,8790569970,5830,5830,5830,5830,0
|
|
20250219,201500,8790569970,5830,5830,5830,5830,0
|
|
20250219,201400,8790569970,5830,5830,5830,5830,0
|
|
20250219,201300,8790569970,5830,5830,5830,5830,0
|
|
20250219,201200,8790569970,5830,5830,5830,5830,0
|
|
20250219,201100,8790569970,5830,5830,5830,5830,0
|
|
20250219,201000,8790569970,5830,5830,5830,5830,0
|
|
20250219,200900,8790569970,5830,5830,5830,5830,0
|
|
20250219,200800,8790569970,5830,5830,5830,5830,0
|
|
20250219,200700,8790569970,5830,5830,5830,5830,0
|
|
20250219,200600,8790569970,5830,5830,5830,5830,0
|
|
20250219,200500,8790569970,5830,5830,5830,5830,0
|
|
20250219,200400,8790569970,5830,5830,5830,5830,0
|
|
20250219,200300,8790569970,5830,5830,5830,5830,0
|
|
20250219,200200,8790569970,5830,5830,5830,5830,0
|
|
20250219,200100,8790569970,5830,5830,5830,5830,0
|
|
20250219,200000,8790569970,5830,5830,5830,5830,0
|
|
20250219,195900,8790569970,5830,5830,5830,5830,0
|
|
20250219,195800,8790569970,5830,5830,5830,5830,0
|
|
20250219,195700,8790569970,5830,5830,5830,5830,0
|
|
20250219,195600,8790569970,5830,5830,5830,5830,0
|
|
20250219,195500,8790569970,5830,5830,5830,5830,0
|
|
20250219,195400,8790569970,5830,5830,5830,5830,0
|
|
20250219,195300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,195200,8790569970,5830,5830,5830,5830,0
|
|
20250219,195100,8790569970,5830,5830,5830,5830,0
|
|
20250219,195000,8790569970,5830,5830,5830,5830,0
|
|
20250219,194900,8790569970,5830,5830,5830,5830,0
|
|
20250219,194800,8790569970,5830,5830,5830,5830,0
|
|
20250219,194700,8790569970,5830,5830,5830,5830,0
|
|
20250219,194600,8790569970,5830,5830,5830,5830,0
|
|
20250219,194500,8790569970,5830,5830,5830,5830,0
|
|
20250219,194400,8790569970,5830,5830,5830,5830,0
|
|
20250219,194300,8790569970,5830,5830,5830,5830,0
|
|
20250219,194200,8790569970,5830,5830,5830,5830,0
|
|
20250219,194100,8790569970,5830,5830,5830,5830,0
|
|
20250219,194000,8790569970,5830,5830,5830,5830,0
|
|
20250219,193900,8790569970,5830,5830,5830,5830,0
|
|
20250219,193800,8790569970,5830,5830,5830,5830,0
|
|
20250219,193700,8790569970,5830,5830,5830,5830,0
|
|
20250219,193600,8790569970,5830,5830,5830,5830,0
|
|
20250219,193500,8790569970,5830,5830,5830,5830,0
|
|
20250219,193400,8790569970,5830,5830,5830,5830,0
|
|
20250219,193300,8790569970,5830,5830,5830,5830,0
|
|
20250219,193200,8790569970,5830,5830,5830,5830,0
|
|
20250219,193100,8790569970,5830,5830,5830,5830,0
|
|
20250219,193000,8790569970,5830,5830,5830,5830,0
|
|
20250219,192900,8790569970,5830,5830,5830,5830,0
|
|
20250219,192800,8790569970,5830,5830,5830,5830,0
|
|
20250219,192700,8790569970,5830,5830,5830,5830,0
|
|
20250219,192600,8790569970,5830,5830,5830,5830,0
|
|
20250219,192500,8790569970,5830,5830,5830,5830,0
|
|
20250219,192400,8790569970,5830,5830,5830,5830,0
|
|
20250219,192300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,192200,8790569970,5830,5830,5830,5830,0
|
|
20250219,192100,8790569970,5830,5830,5830,5830,0
|
|
20250219,192000,8790569970,5830,5830,5830,5830,0
|
|
20250219,191900,8790569970,5830,5830,5830,5830,0
|
|
20250219,191800,8790569970,5830,5830,5830,5830,0
|
|
20250219,191700,8790569970,5830,5830,5830,5830,0
|
|
20250219,191600,8790569970,5830,5830,5830,5830,0
|
|
20250219,191500,8790569970,5830,5830,5830,5830,0
|
|
20250219,191400,8790569970,5830,5830,5830,5830,0
|
|
20250219,191300,8790569970,5830,5830,5830,5830,0
|
|
20250219,191200,8790569970,5830,5830,5830,5830,0
|
|
20250219,191100,8790569970,5830,5830,5830,5830,0
|
|
20250219,191000,8790569970,5830,5830,5830,5830,0
|
|
20250219,190900,8790569970,5830,5830,5830,5830,0
|
|
20250219,190800,8790569970,5830,5830,5830,5830,0
|
|
20250219,190700,8790569970,5830,5830,5830,5830,0
|
|
20250219,190600,8790569970,5830,5830,5830,5830,0
|
|
20250219,190500,8790569970,5830,5830,5830,5830,0
|
|
20250219,190400,8790569970,5830,5830,5830,5830,0
|
|
20250219,190300,8790569970,5830,5830,5830,5830,0
|
|
20250219,190200,8790569970,5830,5830,5830,5830,0
|
|
20250219,190100,8790569970,5830,5830,5830,5830,0
|
|
20250219,190000,8790569970,5830,5830,5830,5830,0
|
|
20250219,185900,8790569970,5830,5830,5830,5830,0
|
|
20250219,185800,8790569970,5830,5830,5830,5830,0
|
|
20250219,185700,8790569970,5830,5830,5830,5830,0
|
|
20250219,185600,8790569970,5830,5830,5830,5830,0
|
|
20250219,185500,8790569970,5830,5830,5830,5830,0
|
|
20250219,185400,8790569970,5830,5830,5830,5830,0
|
|
20250219,185300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,185200,8790569970,5830,5830,5830,5830,0
|
|
20250219,185100,8790569970,5830,5830,5830,5830,0
|
|
20250219,185000,8790569970,5830,5830,5830,5830,0
|
|
20250219,184900,8790569970,5830,5830,5830,5830,0
|
|
20250219,184800,8790569970,5830,5830,5830,5830,0
|
|
20250219,184700,8790569970,5830,5830,5830,5830,0
|
|
20250219,184600,8790569970,5830,5830,5830,5830,0
|
|
20250219,184500,8790569970,5830,5830,5830,5830,0
|
|
20250219,184400,8790569970,5830,5830,5830,5830,0
|
|
20250219,184300,8790569970,5830,5830,5830,5830,0
|
|
20250219,184200,8790569970,5830,5830,5830,5830,0
|
|
20250219,184100,8790569970,5830,5830,5830,5830,0
|
|
20250219,184000,8790569970,5830,5830,5830,5830,0
|
|
20250219,183900,8790569970,5830,5830,5830,5830,0
|
|
20250219,183800,8790569970,5830,5830,5830,5830,0
|
|
20250219,183700,8790569970,5830,5830,5830,5830,0
|
|
20250219,183600,8790569970,5830,5830,5830,5830,0
|
|
20250219,183500,8790569970,5830,5830,5830,5830,0
|
|
20250219,183400,8790569970,5830,5830,5830,5830,0
|
|
20250219,183300,8790569970,5830,5830,5830,5830,0
|
|
20250219,183200,8790569970,5830,5830,5830,5830,0
|
|
20250219,183100,8790569970,5830,5830,5830,5830,0
|
|
20250219,183000,8790569970,5830,5830,5830,5830,0
|
|
20250219,182900,8790569970,5830,5830,5830,5830,0
|
|
20250219,182800,8790569970,5830,5830,5830,5830,0
|
|
20250219,182700,8790569970,5830,5830,5830,5830,0
|
|
20250219,182600,8790569970,5830,5830,5830,5830,0
|
|
20250219,182500,8790569970,5830,5830,5830,5830,0
|
|
20250219,182400,8790569970,5830,5830,5830,5830,0
|
|
20250219,182300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,182200,8790569970,5830,5830,5830,5830,0
|
|
20250219,182100,8790569970,5830,5830,5830,5830,0
|
|
20250219,182000,8790569970,5830,5830,5830,5830,0
|
|
20250219,181900,8790569970,5830,5830,5830,5830,0
|
|
20250219,181800,8790569970,5830,5830,5830,5830,0
|
|
20250219,181700,8790569970,5830,5830,5830,5830,0
|
|
20250219,181600,8790569970,5830,5830,5830,5830,0
|
|
20250219,181500,8790569970,5830,5830,5830,5830,0
|
|
20250219,181400,8790569970,5830,5830,5830,5830,0
|
|
20250219,181300,8790569970,5830,5830,5830,5830,0
|
|
20250219,181200,8790569970,5830,5830,5830,5830,0
|
|
20250219,181100,8790569970,5830,5830,5830,5830,0
|
|
20250219,181000,8790569970,5830,5830,5830,5830,0
|
|
20250219,180900,8790569970,5830,5830,5830,5830,0
|
|
20250219,180800,8790569970,5830,5830,5830,5830,0
|
|
20250219,180700,8790569970,5830,5830,5830,5830,0
|
|
20250219,180600,8790569970,5830,5830,5830,5830,0
|
|
20250219,180500,8790569970,5830,5830,5830,5830,0
|
|
20250219,180400,8790569970,5830,5830,5830,5830,0
|
|
20250219,180300,8790569970,5830,5830,5830,5830,0
|
|
20250219,180200,8790569970,5830,5830,5830,5830,0
|
|
20250219,180100,8790569970,5830,5830,5830,5830,0
|
|
20250219,180000,8790569970,5830,5830,5830,5830,0
|
|
20250219,175900,8790569970,5830,5830,5830,5830,0
|
|
20250219,175800,8790569970,5830,5830,5830,5830,0
|
|
20250219,175700,8790569970,5830,5830,5830,5830,0
|
|
20250219,175600,8790569970,5830,5830,5830,5830,0
|
|
20250219,175500,8790569970,5830,5830,5830,5830,0
|
|
20250219,175400,8790569970,5830,5830,5830,5830,0
|
|
20250219,175300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,175200,8790569970,5830,5830,5830,5830,0
|
|
20250219,175100,8790569970,5830,5830,5830,5830,0
|
|
20250219,175000,8790569970,5830,5830,5830,5830,0
|
|
20250219,174900,8790569970,5830,5830,5830,5830,0
|
|
20250219,174800,8790569970,5830,5830,5830,5830,0
|
|
20250219,174700,8790569970,5830,5830,5830,5830,0
|
|
20250219,174600,8790569970,5830,5830,5830,5830,0
|
|
20250219,174500,8790569970,5830,5830,5830,5830,0
|
|
20250219,174400,8790569970,5830,5830,5830,5830,0
|
|
20250219,174300,8790569970,5830,5830,5830,5830,0
|
|
20250219,174200,8790569970,5830,5830,5830,5830,0
|
|
20250219,174100,8790569970,5830,5830,5830,5830,0
|
|
20250219,174000,8790569970,5830,5830,5830,5830,0
|
|
20250219,173900,8790569970,5830,5830,5830,5830,0
|
|
20250219,173800,8790569970,5830,5830,5830,5830,0
|
|
20250219,173700,8790569970,5830,5830,5830,5830,0
|
|
20250219,173600,8790569970,5830,5830,5830,5830,0
|
|
20250219,173500,8790569970,5830,5830,5830,5830,0
|
|
20250219,173400,8790569970,5830,5830,5830,5830,0
|
|
20250219,173300,8790569970,5830,5830,5830,5830,0
|
|
20250219,173200,8790569970,5830,5830,5830,5830,0
|
|
20250219,173100,8790569970,5830,5830,5830,5830,0
|
|
20250219,173000,8790569970,5830,5830,5830,5830,0
|
|
20250219,172900,8790569970,5830,5830,5830,5830,0
|
|
20250219,172800,8790569970,5830,5830,5830,5830,0
|
|
20250219,172700,8790569970,5830,5830,5830,5830,0
|
|
20250219,172600,8790569970,5830,5830,5830,5830,0
|
|
20250219,172500,8790569970,5830,5830,5830,5830,0
|
|
20250219,172400,8790569970,5830,5830,5830,5830,0
|
|
20250219,172300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,172200,8790569970,5830,5830,5830,5830,0
|
|
20250219,172100,8790569970,5830,5830,5830,5830,0
|
|
20250219,172000,8790569970,5830,5830,5830,5830,0
|
|
20250219,171900,8790569970,5830,5830,5830,5830,0
|
|
20250219,171800,8790569970,5830,5830,5830,5830,0
|
|
20250219,171700,8790569970,5830,5830,5830,5830,0
|
|
20250219,171600,8790569970,5830,5830,5830,5830,0
|
|
20250219,171500,8790569970,5830,5830,5830,5830,0
|
|
20250219,171400,8790569970,5830,5830,5830,5830,0
|
|
20250219,171300,8790569970,5830,5830,5830,5830,0
|
|
20250219,171200,8790569970,5830,5830,5830,5830,0
|
|
20250219,171100,8790569970,5830,5830,5830,5830,0
|
|
20250219,171000,8790569970,5830,5830,5830,5830,0
|
|
20250219,170900,8790569970,5830,5830,5830,5830,0
|
|
20250219,170800,8790569970,5830,5830,5830,5830,0
|
|
20250219,170700,8790569970,5830,5830,5830,5830,0
|
|
20250219,170600,8790569970,5830,5830,5830,5830,0
|
|
20250219,170500,8790569970,5830,5830,5830,5830,0
|
|
20250219,170400,8790569970,5830,5830,5830,5830,0
|
|
20250219,170300,8790569970,5830,5830,5830,5830,0
|
|
20250219,170200,8790569970,5830,5830,5830,5830,0
|
|
20250219,170100,8790569970,5830,5830,5830,5830,0
|
|
20250219,170000,8790569970,5830,5830,5830,5830,0
|
|
20250219,165900,8790569970,5830,5830,5830,5830,0
|
|
20250219,165800,8790569970,5830,5830,5830,5830,0
|
|
20250219,165700,8790569970,5830,5830,5830,5830,0
|
|
20250219,165600,8790569970,5830,5830,5830,5830,0
|
|
20250219,165500,8790569970,5830,5830,5830,5830,0
|
|
20250219,165400,8790569970,5830,5830,5830,5830,0
|
|
20250219,165300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,165200,8790569970,5830,5830,5830,5830,0
|
|
20250219,165100,8790569970,5830,5830,5830,5830,0
|
|
20250219,165000,8790569970,5830,5830,5830,5830,0
|
|
20250219,164900,8790569970,5830,5830,5830,5830,0
|
|
20250219,164800,8790569970,5830,5830,5830,5830,0
|
|
20250219,164700,8790569970,5830,5830,5830,5830,0
|
|
20250219,164600,8790569970,5830,5830,5830,5830,0
|
|
20250219,164500,8790569970,5830,5830,5830,5830,0
|
|
20250219,164400,8790569970,5830,5830,5830,5830,0
|
|
20250219,164300,8790569970,5830,5830,5830,5830,0
|
|
20250219,164200,8790569970,5830,5830,5830,5830,0
|
|
20250219,164100,8790569970,5830,5830,5830,5830,0
|
|
20250219,164000,8790569970,5830,5830,5830,5830,0
|
|
20250219,163900,8790569970,5830,5830,5830,5830,0
|
|
20250219,163800,8790569970,5830,5830,5830,5830,0
|
|
20250219,163700,8790569970,5830,5830,5830,5830,0
|
|
20250219,163600,8790569970,5830,5830,5830,5830,0
|
|
20250219,163500,8790569970,5830,5830,5830,5830,0
|
|
20250219,163400,8790569970,5830,5830,5830,5830,0
|
|
20250219,163300,8790569970,5830,5830,5830,5830,0
|
|
20250219,163200,8790569970,5830,5830,5830,5830,0
|
|
20250219,163100,8790569970,5830,5830,5830,5830,0
|
|
20250219,163000,8790569970,5830,5830,5830,5830,0
|
|
20250219,162900,8790569970,5830,5830,5830,5830,0
|
|
20250219,162800,8790569970,5830,5830,5830,5830,0
|
|
20250219,162700,8790569970,5830,5830,5830,5830,0
|
|
20250219,162600,8790569970,5830,5830,5830,5830,0
|
|
20250219,162500,8790569970,5830,5830,5830,5830,0
|
|
20250219,162400,8790569970,5830,5830,5830,5830,0
|
|
20250219,162300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,162200,8790569970,5830,5830,5830,5830,0
|
|
20250219,162100,8790569970,5830,5830,5830,5830,0
|
|
20250219,162000,8790569970,5830,5830,5830,5830,0
|
|
20250219,161900,8790569970,5830,5830,5830,5830,0
|
|
20250219,161800,8790569970,5830,5830,5830,5830,0
|
|
20250219,161700,8790569970,5830,5830,5830,5830,0
|
|
20250219,161600,8790569970,5830,5830,5830,5830,0
|
|
20250219,161500,8790569970,5830,5830,5830,5830,0
|
|
20250219,161400,8790569970,5830,5830,5830,5830,0
|
|
20250219,161300,8790569970,5830,5830,5830,5830,0
|
|
20250219,161200,8790569970,5830,5830,5830,5830,0
|
|
20250219,161100,8790569970,5830,5830,5830,5830,0
|
|
20250219,161000,8790569970,5830,5830,5830,5830,0
|
|
20250219,160900,8790569970,5830,5830,5830,5830,0
|
|
20250219,160800,8790569970,5830,5830,5830,5830,0
|
|
20250219,160700,8790569970,5830,5830,5830,5830,0
|
|
20250219,160600,8790569970,5830,5830,5830,5830,0
|
|
20250219,160500,8790569970,5830,5830,5830,5830,0
|
|
20250219,160400,8790569970,5830,5830,5830,5830,0
|
|
20250219,160300,8790569970,5830,5830,5830,5830,0
|
|
20250219,160200,8790569970,5830,5830,5830,5830,0
|
|
20250219,160100,8790569970,5830,5830,5830,5830,0
|
|
20250219,160000,8790569970,5830,5830,5830,5830,0
|
|
20250219,155900,8790569970,5830,5830,5830,5830,0
|
|
20250219,155800,8790569970,5830,5830,5830,5830,0
|
|
20250219,155700,8790569970,5830,5830,5830,5830,0
|
|
20250219,155600,8790569970,5830,5830,5830,5830,0
|
|
20250219,155500,8790569970,5830,5830,5830,5830,0
|
|
20250219,155400,8790569970,5830,5830,5830,5830,0
|
|
20250219,155300,8790569970,5830,5830,5830,5830,4653
|
|
20250219,155200,8790569970,5830,5830,5830,5830,0
|
|
20250219,155100,8790569970,5830,5830,5830,5830,0
|
|
20250219,155000,8790569970,5830,5830,5830,5830,0
|
|
20250219,154900,8790569970,5830,5830,5830,5830,0
|
|
20250219,154800,8790569970,5830,5830,5830,5830,0
|
|
20250219,154700,8790569970,5830,5830,5830,5830,0
|
|
20250219,154600,8790569970,5830,5830,5830,5830,0
|
|
20250219,154500,8790569970,5830,5830,5830,5830,0
|
|
20250219,154400,8790569970,5830,5830,5830,5830,0
|
|
20250219,154300,8790569970,5830,5830,5830,5830,0
|
|
20250219,154200,8790569970,5830,5830,5830,5830,0
|
|
20250219,154100,8790569970,5830,5830,5830,5830,0
|
|
20250219,154000,8790569970,5830,5830,5830,5830,0
|
|
20250219,153900,8790569970,5830,5830,5830,5830,0
|
|
20250219,153800,8790569970,5830,5830,5830,5830,0
|
|
20250219,153700,8790569970,5830,5830,5830,5830,0
|
|
20250219,153600,8790569970,5830,5830,5830,5830,0
|
|
20250219,153500,8790569970,5830,5830,5830,5830,0
|
|
20250219,153400,8790569970,5830,5830,5830,5830,0
|
|
20250219,153300,8790569970,5830,5830,5830,5830,0
|
|
20250219,153200,8790569970,5830,5830,5830,5830,0
|
|
20250219,153100,8790569970,5830,5830,5830,5830,0
|
|
20250219,153000,8790569970,5830,5830,5830,5830,4653
|
|
20250219,152900,8763442980,5830,5830,5830,5830,0
|
|
20250219,152800,8763442980,5830,5830,5830,5830,0
|
|
20250219,152700,8763442980,5830,5830,5830,5830,0
|
|
20250219,152600,8763442980,5830,5830,5830,5830,0
|
|
20250219,152500,8763442980,5830,5830,5830,5830,0
|
|
20250219,152400,8763442980,5830,5830,5830,5830,0
|
|
20250219,152300,8763442980,5830,5830,5830,5830,0
|
|
20250219,152200,8763442980,5830,5830,5830,5830,0
|
|
20250219,152100,8763442980,5830,5830,5830,5830,0
|
|
20250219,152000,8763442980,5830,5830,5830,5830,0
|
|
20250219,151900,8763442980,5830,5880,5880,5800,3219
|
|
20250219,151800,8744638710,5880,5830,5900,5830,1717
|
|
20250219,151700,8734546170,5870,5840,5870,5820,1161
|
|
20250219,151600,8727757460,5850,5840,5850,5820,966
|
|
20250219,151500,8722116840,5840,5840,5840,5830,73
|
|
20250219,151400,8721690820,5840,5830,5840,5830,514
|
|
20250219,151300,8718693740,5840,5840,5850,5820,302
|
|
20250219,151200,8716932040,5840,5840,5840,5840,11
|
|
20250219,151100,8716867800,5840,5840,5840,5820,455
|
|
20250219,151000,8714216900,5840,5820,5840,5820,17
|
|
20250219,150900,8714117900,5820,5810,5820,5800,920
|
|
20250219,150800,8708781570,5810,5820,5820,5810,1374
|
|
20250219,150700,8700787430,5840,5840,5840,5840,6
|
|
20250219,150600,8700752390,5840,5840,5840,5840,116
|
|
20250219,150500,8700074950,5840,5830,5840,5820,110
|
|
20250219,150400,8699434010,5830,5840,5840,5820,94
|
|
20250219,150300,8698886000,5840,5830,5850,5800,4463
|
|
20250219,150200,8672890670,5830,5870,5870,5830,2663
|
|
20250219,150100,8657330600,5860,5870,5880,5850,382
|
|
20250219,150000,8655089400,5850,5850,5850,5850,622
|
|
20250219,145900,8651450700,5850,5860,5870,5850,289
|
|
20250219,145800,8649755560,5850,5860,5860,5850,729
|
|
20250219,145700,8645490120,5880,5860,5880,5860,821
|
|
20250219,145600,8640675670,5860,5870,5870,5860,215
|
|
20250219,145500,8639414470,5870,5860,5870,5860,483
|
|
20250219,145400,8636580380,5870,5870,5870,5870,248
|
|
20250219,145300,8635124620,5860,5890,5900,5860,438
|
|
20250219,145200,8632551590,5870,5860,5890,5860,908
|
|
20250219,145100,8627223820,5850,5850,5850,5850,879
|
|
20250219,145000,8622081670,5840,5850,5850,5840,842
|
|
20250219,144900,8617155980,5850,5850,5850,5840,9
|
|
20250219,144800,8617103350,5850,5850,5850,5850,31
|
|
20250219,144700,8616922000,5850,5830,5850,5830,504
|
|
20250219,144600,8613980090,5830,5840,5840,5820,736
|
|
20250219,144500,8609689120,5840,5840,5840,5840,23
|
|
20250219,144400,8609554800,5840,5840,5840,5840,500
|
|
20250219,144300,8606634800,5840,5840,5840,5840,95
|
|
20250219,144200,8606080000,5830,5790,5840,5790,223
|
|
20250219,144100,8604782820,5790,5810,5810,5790,18
|
|
20250219,144000,8604678300,5810,5830,5830,5770,3980
|
|
20250219,143900,8581608110,5830,5850,5850,5830,755
|
|
20250219,143800,8577198970,5860,5860,5860,5860,260
|
|
20250219,143700,8575675370,5860,5850,5860,5850,441
|
|
20250219,143600,8573095040,5850,5840,5860,5810,1209
|
|
20250219,143500,8566030100,5840,5810,5840,5810,728
|
|
20250219,143400,8561781580,5810,5810,5810,5810,201
|
|
20250219,143300,8560613770,5830,5820,5840,5810,520
|
|
20250219,143200,8557585270,5800,5810,5810,5800,1177
|
|
20250219,143100,8550751100,5780,5790,5800,5780,1169
|
|
20250219,143000,8543976640,5770,5770,5780,5770,77
|
|
20250219,142900,8543531750,5770,5770,5770,5750,920
|
|
20250219,142800,8538230640,5770,5800,5800,5760,646
|
|
20250219,142700,8534502470,5800,5770,5800,5760,1015
|
|
20250219,142600,8528645000,5780,5800,5800,5770,2715
|
|
20250219,142500,8512933660,5800,5840,5840,5800,285
|
|
20250219,142400,8511274900,5840,5830,5840,5790,173
|
|
20250219,142300,8510266330,5790,5820,5830,5790,805
|
|
20250219,142200,8505602810,5830,5830,5830,5800,857
|
|
20250219,142100,8500632120,5830,5790,5830,5790,176
|
|
20250219,142000,8499611880,5790,5810,5810,5790,501
|
|
20250219,141900,8496709870,5790,5800,5800,5790,249
|
|
20250219,141800,8495265790,5790,5830,5830,5790,424
|
|
20250219,141700,8492807480,5830,5830,5830,5810,400
|
|
20250219,141600,8490482740,5830,5850,5850,5830,5
|
|
20250219,141500,8490453540,5850,5820,5850,5820,4077
|
|
20250219,141400,8466721610,5810,5810,5820,5800,172
|
|
20250219,141300,8465723360,5810,5810,5810,5800,791
|
|
20250219,141200,8461127660,5800,5820,5820,5800,1063
|
|
20250219,141100,8454960880,5820,5820,5820,5820,144
|
|
20250219,141000,8454122800,5820,5810,5830,5800,457
|
|
20250219,140900,8451470020,5800,5810,5820,5800,5046
|
|
20250219,140800,8422164740,5820,5840,5850,5820,1984
|
|
20250219,140700,8410604710,5850,5840,5850,5840,2
|
|
20250219,140600,8410593020,5840,5850,5850,5840,436
|
|
20250219,140500,8408046160,5840,5850,5850,5840,114
|
|
20250219,140400,8407379270,5840,5860,5860,5840,2361
|
|
20250219,140300,8393565750,5860,5860,5870,5850,800
|
|
20250219,140200,8388876770,5880,5880,5880,5850,895
|
|
20250219,140100,8383640000,5880,5850,5890,5850,478
|
|
20250219,140000,8380838260,5850,5860,5860,5850,90
|
|
20250219,135900,8380310870,5860,5860,5870,5850,1229
|
|
20250219,135800,8373115030,5870,5880,5880,5870,53
|
|
20250219,135700,8372803770,5870,5870,5870,5870,3
|
|
20250219,135600,8372786160,5870,5880,5880,5870,256
|
|
20250219,135500,8371283400,5880,5880,5890,5870,1799
|
|
20250219,135400,8360711730,5880,5880,5890,5880,895
|
|
20250219,135300,8355449100,5880,5880,5880,5870,314
|
|
20250219,135200,8353603550,5870,5870,5870,5870,310
|
|
20250219,135100,8351783850,5870,5870,5880,5860,234
|
|
20250219,135000,8350411240,5870,5860,5870,5860,32
|
|
20250219,134900,8350223450,5840,5860,5870,5840,1385
|
|
20250219,134800,8342126080,5850,5850,5850,5840,277
|
|
20250219,134700,8340505730,5840,5840,5840,5840,437
|
|
20250219,134600,8337953650,5840,5840,5870,5840,2304
|
|
20250219,134500,8324432410,5840,5860,5860,5840,134
|
|
20250219,134400,8323649310,5860,5850,5860,5850,393
|
|
20250219,134300,8321350250,5850,5870,5870,5850,339
|
|
20250219,134200,8319365420,5870,5860,5870,5860,118
|
|
20250219,134100,8318672770,5860,5850,5870,5850,792
|
|
20250219,134000,8314033640,5850,5840,5850,5840,1145
|
|
20250219,133900,8307344390,5840,5840,5840,5840,208
|
|
20250219,133800,8306129670,5840,5840,5840,5840,580
|
|
20250219,133700,8302742470,5840,5840,5840,5840,170
|
|
20250219,133600,8301749670,5830,5850,5850,5830,1197
|
|
20250219,133500,8294769500,5850,5840,5860,5840,266
|
|
20250219,133400,8293215160,5830,5840,5850,5820,1908
|
|
20250219,133300,8282069810,5840,5830,5840,5820,835
|
|
20250219,133200,8277209570,5830,5840,5850,5820,1780
|
|
20250219,133100,8266819090,5840,5850,5870,5830,4458
|
|
20250219,133000,8240788370,5860,5850,5880,5850,2790
|
|
20250219,132900,8224463810,5860,5870,5870,5820,8050
|
|
20250219,132800,8177496250,5880,5890,5890,5850,7867
|
|
20250219,132700,8131397630,5880,5890,5890,5880,574
|
|
20250219,132600,8128017560,5890,5910,5910,5890,5475
|
|
20250219,132500,8095725370,5920,5940,5940,5920,3405
|
|
20250219,132400,8075548990,5940,5940,5960,5940,433
|
|
20250219,132300,8072975970,5960,5960,5960,5960,0
|
|
20250219,132200,8072975970,5960,5960,5960,5950,230
|
|
20250219,132100,8071607170,5970,5950,5970,5940,578
|
|
20250219,132000,8068171210,5970,5980,5980,5950,76
|
|
20250219,131900,8067717400,5960,5960,5990,5960,99
|
|
20250219,131800,8067126930,5940,5950,5950,5940,874
|
|
20250219,131700,8061933270,5990,5960,5990,5950,358
|
|
20250219,131600,8059796890,5960,5970,5990,5960,1557
|
|
20250219,131500,8050498120,5970,5960,5970,5960,506
|
|
20250219,131400,8047480050,5960,5950,5960,5950,680
|
|
20250219,131300,8043431940,5960,5950,5960,5930,613
|
|
20250219,131200,8039786950,5950,5930,5950,5930,462
|
|
20250219,131100,8037046230,5950,5950,5950,5920,587
|
|
20250219,131000,8033566590,5950,5950,5950,5930,216
|
|
20250219,130900,8032282670,5920,5940,5950,5920,373
|
|
20250219,130800,8030068110,5940,5930,5940,5930,159
|
|
20250219,130700,8029124850,5950,5950,5950,5920,2413
|
|
20250219,130600,8014819250,5950,5940,5950,5930,389
|
|
20250219,130500,8012507700,5950,5950,5950,5950,1050
|
|
20250219,130400,8006260200,5960,5960,5960,5960,1854
|
|
20250219,130300,7995210360,5960,5940,5960,5940,6123
|
|
20250219,130200,7958839190,5920,5920,5920,5920,21
|
|
20250219,130100,7958714870,5940,5930,5940,5920,2338
|
|
20250219,130000,7944872840,5930,5930,5950,5920,703
|
|
20250219,125900,7940698020,5920,5930,5930,5910,523
|
|
20250219,125800,7937601670,5930,5920,5930,5920,66
|
|
20250219,125700,7937210830,5920,5910,5920,5900,1078
|
|
20250219,125600,7930834470,5920,5930,5930,5910,3080
|
|
20250219,125500,7912583940,5920,5940,5940,5920,924
|
|
20250219,125400,7907100240,5910,5910,5910,5910,1289
|
|
20250219,125300,7899482250,5910,5910,5910,5910,50
|
|
20250219,125200,7899186750,5910,5910,5930,5910,1607
|
|
20250219,125100,7889672560,5910,5940,5940,5910,302
|
|
20250219,125000,7887884800,5910,5910,5940,5910,1736
|
|
20250219,124900,7877608830,5910,5910,5910,5910,90
|
|
20250219,124800,7877076930,5910,5900,5930,5900,791
|
|
20250219,124700,7872395980,5910,5930,5940,5900,2124
|
|
20250219,124600,7859844710,5940,5950,5950,5900,3845
|
|
20250219,124500,7837062230,5950,5890,5960,5880,17586
|
|
20250219,124400,7732963290,5890,5970,5970,5880,24662
|
|
20250219,124300,7587174180,5970,5990,5990,5970,3116
|
|
20250219,124200,7568562100,5990,5980,5990,5980,41
|
|
20250219,124100,7568316880,6000,6010,6010,6000,343
|
|
20250219,124000,7566258830,5990,6010,6020,5990,488
|
|
20250219,123900,7563335350,5990,6010,6010,5990,9
|
|
20250219,123800,7563281420,6020,6000,6020,6000,41
|
|
20250219,123700,7563035380,6000,5990,6000,5990,212
|
|
20250219,123600,7561765220,6000,5980,6020,5980,309
|
|
20250219,123500,7559915480,5990,5980,6020,5980,913
|
|
20250219,123400,7554454340,5980,6020,6020,5980,3549
|
|
20250219,123300,7533176880,6010,6000,6010,6000,127
|
|
20250219,123200,7532413660,6000,6040,6040,6000,937
|
|
20250219,123100,7526776510,6020,6020,6020,6010,1746
|
|
20250219,123000,7516282540,6020,6050,6050,6020,116
|
|
20250219,122900,7515583040,6030,6020,6030,6010,969
|
|
20250219,122800,7509754690,6030,6030,6030,6030,207
|
|
20250219,122700,7508506480,6050,6020,6050,6020,159
|
|
20250219,122600,7507544830,6020,6020,6020,6020,70
|
|
20250219,122500,7507123430,6050,6050,6050,6020,2301
|
|
20250219,122400,7493261420,6030,6040,6050,6030,129
|
|
20250219,122300,7492483490,6050,6050,6050,6050,340
|
|
20250219,122200,7490426490,6050,6030,6050,6030,201
|
|
20250219,122100,7489214440,6030,6030,6040,6020,539
|
|
20250219,122000,7485968150,6030,6040,6040,6020,1686
|
|
20250219,121900,7475799900,6050,6050,6050,6040,56
|
|
20250219,121800,7475461210,6050,6050,6050,6050,24
|
|
20250219,121700,7475316010,6020,6060,6060,6020,80
|
|
20250219,121600,7474832410,6020,6040,6060,6020,1478
|
|
20250219,121500,7465917840,6040,6030,6040,6030,666
|
|
20250219,121400,7461901690,6030,6040,6040,6030,190
|
|
20250219,121300,7460754660,6040,6090,6090,6040,276
|
|
20250219,121200,7459086130,6090,6070,6100,6060,2053
|
|
20250219,121100,7446600880,6070,6050,6070,6020,5612
|
|
20250219,121000,7412703600,6050,6030,6050,6030,177
|
|
20250219,120900,7411635550,6030,6040,6040,6030,114
|
|
20250219,120800,7410947000,6040,6080,6080,6040,911
|
|
20250219,120700,7405435120,6040,6080,6090,6040,1029
|
|
20250219,120600,7399205360,6080,6060,6090,6050,627
|
|
20250219,120500,7395403800,6060,6100,6110,6060,1773
|
|
20250219,120400,7384626940,6100,6060,6100,6060,918
|
|
20250219,120300,7379058170,6060,6060,6060,6030,925
|
|
20250219,120200,7373473140,6060,6060,6060,6020,679
|
|
20250219,120100,7369360330,6060,6020,6060,6020,5289
|
|
20250219,120000,7337488740,6020,6040,6050,6010,3674
|
|
20250219,115900,7315336500,6040,6080,6080,6040,421
|
|
20250219,115800,7312790620,6080,6060,6080,6060,848
|
|
20250219,115700,7307651560,6060,6030,6060,6030,1594
|
|
20250219,115600,7297998400,6060,6010,6060,6010,572
|
|
20250219,115500,7294548640,6010,6010,6010,6010,102
|
|
20250219,115400,7293935620,6010,6040,6040,6010,98
|
|
20250219,115300,7293344090,6010,6010,6050,6010,470
|
|
20250219,115200,7290518890,6040,6010,6040,6010,337
|
|
20250219,115100,7288488290,6010,6010,6010,6000,929
|
|
20250219,115000,7282905350,6010,6060,6060,5990,6170
|
|
20250219,114900,7245813260,6040,6070,6070,6030,6596
|
|
20250219,114800,7205950470,6070,6070,6070,6060,981
|
|
20250219,114700,7199997230,6070,6070,6070,6070,408
|
|
20250219,114600,7197520670,6070,6070,6080,6070,191
|
|
20250219,114500,7196360300,6070,6080,6080,6070,183
|
|
20250219,114400,7195248330,6090,6120,6120,6090,181
|
|
20250219,114300,7194146010,6090,6070,6090,6070,1196
|
|
20250219,114200,7186883960,6070,6080,6080,6070,2100
|
|
20250219,114100,7174136610,6070,6090,6090,6070,3568
|
|
20250219,114000,7152434720,6090,6090,6100,6090,547
|
|
20250219,113900,7149101560,6100,6090,6100,6090,623
|
|
20250219,113800,7145306250,6130,6130,6130,6130,24
|
|
20250219,113700,7145159130,6090,6090,6120,6090,232
|
|
20250219,113600,7143745650,6100,6110,6110,6100,730
|
|
20250219,113500,7139290650,6110,6110,6110,6100,1550
|
|
20250219,113400,7129820650,6110,6110,6120,6110,454
|
|
20250219,113300,7127046510,6110,6130,6140,6110,344
|
|
20250219,113200,7124939490,6130,6140,6140,6110,2100
|
|
20250219,113100,7112077360,6130,6140,6140,6120,599
|
|
20250219,113000,7108403570,6140,6100,6140,6100,2168
|
|
20250219,112900,7095129950,6120,6100,6120,6100,547
|
|
20250219,112800,7091783730,6100,6120,6120,6100,252
|
|
20250219,112700,7090245830,6110,6120,6120,6090,39
|
|
20250219,112600,7090007820,6090,6110,6130,6090,445
|
|
20250219,112500,7087288250,6090,6090,6090,6090,1080
|
|
20250219,112400,7080711050,6090,6100,6120,6090,2654
|
|
20250219,112300,7064519390,6110,6160,6160,6110,2006
|
|
20250219,112200,7052258270,6130,6130,6160,6120,728
|
|
20250219,112100,7047799710,6130,6130,6190,6100,3785
|
|
20250219,112000,7024611410,6150,6210,6210,6140,1100
|
|
20250219,111900,7017852700,6210,6210,6220,6140,2720
|
|
20250219,111800,7001015970,6220,6220,6220,6160,1597
|
|
20250219,111700,6991091920,6220,6180,6220,6160,1959
|
|
20250219,111600,6978944120,6200,6180,6200,6140,1724
|
|
20250219,111500,6968322140,6180,6220,6220,6180,2019
|
|
20250219,111400,6955820740,6220,6210,6220,6160,1905
|
|
20250219,111300,6944002230,6210,6180,6210,6160,2478
|
|
20250219,111200,6928653630,6180,6220,6220,6170,2796
|
|
20250219,111100,6911354670,6220,6200,6220,6200,4594
|
|
20250219,111000,6882827080,6200,6180,6200,6180,4299
|
|
20250219,110900,6856219110,6180,6140,6180,6130,3258
|
|
20250219,110800,6836164900,6140,6160,6160,6140,1336
|
|
20250219,110700,6827947150,6150,6150,6150,6150,259
|
|
20250219,110600,6826354300,6180,6140,6180,6140,1683
|
|
20250219,110500,6815993580,6140,6170,6170,6140,516
|
|
20250219,110400,6812816840,6170,6180,6180,6130,460
|
|
20250219,110300,6809987190,6180,6190,6190,6130,2209
|
|
20250219,110200,6796399150,6200,6180,6200,6160,1508
|
|
20250219,110100,6787077760,6180,6190,6190,6160,273
|
|
20250219,110000,6785391840,6190,6180,6190,6160,3026
|
|
20250219,105900,6766725750,6180,6180,6200,6180,1188
|
|
20250219,105800,6759374930,6190,6160,6190,6160,327
|
|
20250219,105700,6757360400,6200,6230,6230,6160,4349
|
|
20250219,105600,6730320910,6230,6180,6230,6160,7910
|
|
20250219,105500,6681261140,6190,6100,6190,6080,4562
|
|
20250219,105400,6653392450,6080,6090,6100,6070,2519
|
|
20250219,105300,6638062780,6100,6110,6130,6090,1669
|
|
20250219,105200,6627863430,6110,6150,6190,6110,3704
|
|
20250219,105100,6605170930,6140,6170,6200,6140,2120
|
|
20250219,105000,6592108770,6160,6170,6200,6120,5158
|
|
20250219,104900,6560408950,6160,6170,6200,6150,2093
|
|
20250219,104800,6547471650,6150,6200,6230,6140,7846
|
|
20250219,104700,6498936380,6200,6220,6240,6200,2589
|
|
20250219,104600,6482839550,6240,6250,6250,6210,8746
|
|
20250219,104500,6428346530,6250,6230,6250,6210,3562
|
|
20250219,104400,6406136940,6230,6230,6240,6220,2488
|
|
20250219,104300,6390649830,6230,6240,6250,6220,15394
|
|
20250219,104200,6294590930,6240,6240,6250,6230,5933
|
|
20250219,104100,6257563420,6240,6240,6250,6210,11171
|
|
20250219,104000,6187910060,6230,6160,6250,6160,18569
|
|
20250219,103900,6072433220,6170,6220,6220,6130,10631
|
|
20250219,103800,6006765060,6220,6040,6220,6040,33598
|
|
20250219,103700,5800281420,6020,6020,6040,6020,668
|
|
20250219,103600,5796255700,6020,6020,6030,6010,613
|
|
20250219,103500,5792564220,6010,5990,6020,5990,378
|
|
20250219,103400,5790297130,5980,5990,5990,5980,2749
|
|
20250219,103300,5773846600,5990,6020,6020,5990,646
|
|
20250219,103200,5769973750,6020,5990,6020,5980,2310
|
|
20250219,103100,5756140410,5990,6010,6010,5990,324
|
|
20250219,103000,5754198460,6040,6030,6040,6000,2939
|
|
20250219,102900,5736469970,6040,5960,6040,5960,4768
|
|
20250219,102800,5707887470,5960,5950,5970,5940,2127
|
|
20250219,102700,5695234870,5950,5970,5970,5950,1452
|
|
20250219,102600,5686591270,5980,5980,5990,5970,2692
|
|
20250219,102500,5670516410,5980,6020,6020,5980,1935
|
|
20250219,102400,5658916220,6010,6010,6020,6000,1308
|
|
20250219,102300,5651050450,6010,5990,6020,5980,5308
|
|
20250219,102200,5619237180,6010,6040,6040,5990,6783
|
|
20250219,102100,5578457860,6040,6080,6100,6020,14231
|
|
20250219,102000,5492051040,6080,6110,6110,6080,9180
|
|
20250219,101900,5436143620,6110,6110,6110,6080,1522
|
|
20250219,101800,5426872220,6110,6110,6110,6080,3136
|
|
20250219,101700,5407766810,6120,6090,6120,6090,143
|
|
20250219,101600,5406894800,6110,6110,6140,6080,2524
|
|
20250219,101500,5391526970,6080,6100,6110,6080,577
|
|
20250219,101400,5388009930,6100,6090,6150,6090,3641
|
|
20250219,101300,5365783620,6100,6080,6100,6080,498
|
|
20250219,101200,5362750240,6080,6080,6100,6070,3374
|
|
20250219,101100,5342230980,6080,6080,6090,6060,209
|
|
20250219,101000,5340962250,6080,6070,6090,6060,537
|
|
20250219,100900,5337701590,6070,6060,6070,6050,952
|
|
20250219,100800,5331938500,6060,6060,6080,6040,1864
|
|
20250219,100700,5320654240,6080,6100,6100,6050,2172
|
|
20250219,100600,5307450480,6090,6090,6100,6080,2836
|
|
20250219,100500,5290192400,6090,6120,6120,6090,5064
|
|
20250219,100400,5259260950,6120,6120,6130,6110,1356
|
|
20250219,100300,5250970000,6130,6130,6130,6120,2126
|
|
20250219,100200,5237945200,6130,6130,6170,6130,1520
|
|
20250219,100100,5228620930,6120,6150,6190,6120,2982
|
|
20250219,100000,5210266140,6150,6050,6150,6050,9663
|
|
20250219,095900,5151115560,6050,6100,6100,6050,2340
|
|
20250219,095800,5136931660,6090,6110,6120,6080,5858
|
|
20250219,095700,5101168650,6110,6110,6110,6100,2071
|
|
20250219,095600,5088522550,6110,6100,6110,6080,1629
|
|
20250219,095500,5078589850,6090,6050,6110,6040,10712
|
|
20250219,095400,5013462380,6050,6050,6060,6050,625
|
|
20250219,095300,5009677220,6040,6030,6080,6020,6031
|
|
20250219,095200,4973200140,6030,6050,6050,6030,1111
|
|
20250219,095100,4966483080,6050,6090,6090,6050,1145
|
|
20250219,095000,4959534010,6090,6060,6090,6050,3392
|
|
20250219,094900,4938949490,6060,6030,6060,6020,1415
|
|
20250219,094800,4930406000,6040,6050,6050,5990,3558
|
|
20250219,094700,4908987340,6060,5980,6090,5980,4000
|
|
20250219,094600,4884773220,5980,6020,6030,5950,10064
|
|
20250219,094500,4824539600,6030,6040,6080,6030,2776
|
|
20250219,094400,4807754700,6020,6060,6060,6000,7712
|
|
20250219,094300,4761209070,6070,6110,6110,6050,5886
|
|
20250219,094200,4725375960,6110,6140,6150,6100,6612
|
|
20250219,094100,4684880040,6140,6120,6170,6110,3631
|
|
20250219,094000,4662596810,6120,6050,6120,6050,3662
|
|
20250219,093900,4640262510,6050,6100,6100,6030,6832
|
|
20250219,093800,4598893490,6100,6000,6110,6000,8459
|
|
20250219,093700,4547449150,6000,6070,6080,6000,11139
|
|
20250219,093600,4480167690,6070,6090,6090,6070,3870
|
|
20250219,093500,4456656160,6080,6110,6130,6080,5187
|
|
20250219,093400,4425054840,6110,6120,6150,6090,11448
|
|
20250219,093300,4355045980,6120,6190,6200,6120,8593
|
|
20250219,093200,4302157570,6190,6150,6200,6150,4673
|
|
20250219,093100,4273234200,6170,6250,6250,6150,25843
|
|
20250219,093000,4112984760,6250,6250,6280,6210,9878
|
|
20250219,092900,4051323650,6250,6190,6300,6180,58732
|
|
20250219,092800,3683142660,6190,6060,6200,6060,20562
|
|
20250219,092700,3556888690,6060,6130,6130,6060,8676
|
|
20250219,092600,3503978410,6130,6120,6140,6090,18880
|
|
20250219,092500,3388521790,6120,6160,6160,6120,17055
|
|
20250219,092400,3283885530,6170,6250,6250,6170,23164
|
|
20250219,092300,3140300450,6210,6250,6270,6180,32954
|
|
20250219,092200,2935155250,6250,6290,6300,6240,34908
|
|
20250219,092100,2715780390,6230,6230,6230,6230,0
|
|
20250219,092000,2715780390,6230,6170,6230,6150,26421
|
|
20250219,091900,2551669200,6180,6150,6200,6120,38061
|
|
20250219,091800,2316568610,6150,6120,6180,6080,29832
|
|
20250219,091700,2133412080,6120,6100,6140,6040,18861
|
|
20250219,091600,2018167290,6110,5980,6150,5960,66643
|
|
20250219,091500,1614248290,5980,5910,5990,5900,10632
|
|
20250219,091400,1550903260,5920,6000,6000,5900,10005
|
|
20250219,091300,1491446860,6000,5950,6000,5940,17389
|
|
20250219,091200,1387463020,5940,5930,5960,5930,5053
|
|
20250219,091100,1357404470,5930,5890,5960,5890,10971
|
|
20250219,091000,1292263820,5890,5970,5980,5890,11446
|
|
20250219,090900,1224480510,5970,5920,5980,5910,20272
|
|
20250219,090800,1103768880,5930,5930,5930,5900,2466
|
|
20250219,090700,1089171650,5930,5870,5950,5860,9764
|
|
20250219,090600,1031367660,5860,5910,6030,5800,21729
|
|
20250219,090500,902504310,5900,6020,6040,5900,16608
|
|
20250219,090400,802920270,6040,5970,6040,5950,32263
|
|
20250219,090300,609302740,5950,5890,6090,5860,40097
|
|
20250219,090200,369415000,5880,5820,5910,5770,26881
|
|
20250219,090100,212056460,5830,5730,5830,5690,13999
|
|
20250219,090000,131232260,5730,5670,5750,5630,23118
|