707 lines
39 KiB
CSV
707 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,204400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,204300,113080462820,16930,16930,16930,16930,0
|
|
20250214,204200,113080462820,16930,16930,16930,16930,0
|
|
20250214,204100,113080462820,16930,16930,16930,16930,0
|
|
20250214,204000,113080462820,16930,16930,16930,16930,0
|
|
20250214,203900,113080462820,16930,16930,16930,16930,0
|
|
20250214,203800,113080462820,16930,16930,16930,16930,0
|
|
20250214,203700,113080462820,16930,16930,16930,16930,0
|
|
20250214,203600,113080462820,16930,16930,16930,16930,0
|
|
20250214,203500,113080462820,16930,16930,16930,16930,0
|
|
20250214,203400,113080462820,16930,16930,16930,16930,0
|
|
20250214,203300,113080462820,16930,16930,16930,16930,0
|
|
20250214,203200,113080462820,16930,16930,16930,16930,0
|
|
20250214,203100,113080462820,16930,16930,16930,16930,0
|
|
20250214,203000,113080462820,16930,16930,16930,16930,0
|
|
20250214,202900,113080462820,16930,16930,16930,16930,0
|
|
20250214,202800,113080462820,16930,16930,16930,16930,0
|
|
20250214,202700,113080462820,16930,16930,16930,16930,0
|
|
20250214,202600,113080462820,16930,16930,16930,16930,0
|
|
20250214,202500,113080462820,16930,16930,16930,16930,0
|
|
20250214,202400,113080462820,16930,16930,16930,16930,0
|
|
20250214,202300,113080462820,16930,16930,16930,16930,0
|
|
20250214,202200,113080462820,16930,16930,16930,16930,0
|
|
20250214,202100,113080462820,16930,16930,16930,16930,0
|
|
20250214,202000,113080462820,16930,16930,16930,16930,0
|
|
20250214,201900,113080462820,16930,16930,16930,16930,0
|
|
20250214,201800,113080462820,16930,16930,16930,16930,0
|
|
20250214,201700,113080462820,16930,16930,16930,16930,0
|
|
20250214,201600,113080462820,16930,16930,16930,16930,0
|
|
20250214,201500,113080462820,16930,16930,16930,16930,0
|
|
20250214,201400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,201300,113080462820,16930,16930,16930,16930,0
|
|
20250214,201200,113080462820,16930,16930,16930,16930,0
|
|
20250214,201100,113080462820,16930,16930,16930,16930,0
|
|
20250214,201000,113080462820,16930,16930,16930,16930,0
|
|
20250214,200900,113080462820,16930,16930,16930,16930,0
|
|
20250214,200800,113080462820,16930,16930,16930,16930,0
|
|
20250214,200700,113080462820,16930,16930,16930,16930,0
|
|
20250214,200600,113080462820,16930,16930,16930,16930,0
|
|
20250214,200500,113080462820,16930,16930,16930,16930,0
|
|
20250214,200400,113080462820,16930,16930,16930,16930,0
|
|
20250214,200300,113080462820,16930,16930,16930,16930,0
|
|
20250214,200200,113080462820,16930,16930,16930,16930,0
|
|
20250214,200100,113080462820,16930,16930,16930,16930,0
|
|
20250214,200000,113080462820,16930,16930,16930,16930,0
|
|
20250214,195900,113080462820,16930,16930,16930,16930,0
|
|
20250214,195800,113080462820,16930,16930,16930,16930,0
|
|
20250214,195700,113080462820,16930,16930,16930,16930,0
|
|
20250214,195600,113080462820,16930,16930,16930,16930,0
|
|
20250214,195500,113080462820,16930,16930,16930,16930,0
|
|
20250214,195400,113080462820,16930,16930,16930,16930,0
|
|
20250214,195300,113080462820,16930,16930,16930,16930,0
|
|
20250214,195200,113080462820,16930,16930,16930,16930,0
|
|
20250214,195100,113080462820,16930,16930,16930,16930,0
|
|
20250214,195000,113080462820,16930,16930,16930,16930,0
|
|
20250214,194900,113080462820,16930,16930,16930,16930,0
|
|
20250214,194800,113080462820,16930,16930,16930,16930,0
|
|
20250214,194700,113080462820,16930,16930,16930,16930,0
|
|
20250214,194600,113080462820,16930,16930,16930,16930,0
|
|
20250214,194500,113080462820,16930,16930,16930,16930,0
|
|
20250214,194400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,194300,113080462820,16930,16930,16930,16930,0
|
|
20250214,194200,113080462820,16930,16930,16930,16930,0
|
|
20250214,194100,113080462820,16930,16930,16930,16930,0
|
|
20250214,194000,113080462820,16930,16930,16930,16930,0
|
|
20250214,193900,113080462820,16930,16930,16930,16930,0
|
|
20250214,193800,113080462820,16930,16930,16930,16930,0
|
|
20250214,193700,113080462820,16930,16930,16930,16930,0
|
|
20250214,193600,113080462820,16930,16930,16930,16930,0
|
|
20250214,193500,113080462820,16930,16930,16930,16930,0
|
|
20250214,193400,113080462820,16930,16930,16930,16930,0
|
|
20250214,193300,113080462820,16930,16930,16930,16930,0
|
|
20250214,193200,113080462820,16930,16930,16930,16930,0
|
|
20250214,193100,113080462820,16930,16930,16930,16930,0
|
|
20250214,193000,113080462820,16930,16930,16930,16930,0
|
|
20250214,192900,113080462820,16930,16930,16930,16930,0
|
|
20250214,192800,113080462820,16930,16930,16930,16930,0
|
|
20250214,192700,113080462820,16930,16930,16930,16930,0
|
|
20250214,192600,113080462820,16930,16930,16930,16930,0
|
|
20250214,192500,113080462820,16930,16930,16930,16930,0
|
|
20250214,192400,113080462820,16930,16930,16930,16930,0
|
|
20250214,192300,113080462820,16930,16930,16930,16930,0
|
|
20250214,192200,113080462820,16930,16930,16930,16930,0
|
|
20250214,192100,113080462820,16930,16930,16930,16930,0
|
|
20250214,192000,113080462820,16930,16930,16930,16930,0
|
|
20250214,191900,113080462820,16930,16930,16930,16930,0
|
|
20250214,191800,113080462820,16930,16930,16930,16930,0
|
|
20250214,191700,113080462820,16930,16930,16930,16930,0
|
|
20250214,191600,113080462820,16930,16930,16930,16930,0
|
|
20250214,191500,113080462820,16930,16930,16930,16930,0
|
|
20250214,191400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,191300,113080462820,16930,16930,16930,16930,0
|
|
20250214,191200,113080462820,16930,16930,16930,16930,0
|
|
20250214,191100,113080462820,16930,16930,16930,16930,0
|
|
20250214,191000,113080462820,16930,16930,16930,16930,0
|
|
20250214,190900,113080462820,16930,16930,16930,16930,0
|
|
20250214,190800,113080462820,16930,16930,16930,16930,0
|
|
20250214,190700,113080462820,16930,16930,16930,16930,0
|
|
20250214,190600,113080462820,16930,16930,16930,16930,0
|
|
20250214,190500,113080462820,16930,16930,16930,16930,0
|
|
20250214,190400,113080462820,16930,16930,16930,16930,0
|
|
20250214,190300,113080462820,16930,16930,16930,16930,0
|
|
20250214,190200,113080462820,16930,16930,16930,16930,0
|
|
20250214,190100,113080462820,16930,16930,16930,16930,0
|
|
20250214,190000,113080462820,16930,16930,16930,16930,0
|
|
20250214,185900,113080462820,16930,16930,16930,16930,0
|
|
20250214,185800,113080462820,16930,16930,16930,16930,0
|
|
20250214,185700,113080462820,16930,16930,16930,16930,0
|
|
20250214,185600,113080462820,16930,16930,16930,16930,0
|
|
20250214,185500,113080462820,16930,16930,16930,16930,0
|
|
20250214,185400,113080462820,16930,16930,16930,16930,0
|
|
20250214,185300,113080462820,16930,16930,16930,16930,0
|
|
20250214,185200,113080462820,16930,16930,16930,16930,0
|
|
20250214,185100,113080462820,16930,16930,16930,16930,0
|
|
20250214,185000,113080462820,16930,16930,16930,16930,0
|
|
20250214,184900,113080462820,16930,16930,16930,16930,0
|
|
20250214,184800,113080462820,16930,16930,16930,16930,0
|
|
20250214,184700,113080462820,16930,16930,16930,16930,0
|
|
20250214,184600,113080462820,16930,16930,16930,16930,0
|
|
20250214,184500,113080462820,16930,16930,16930,16930,0
|
|
20250214,184400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,184300,113080462820,16930,16930,16930,16930,0
|
|
20250214,184200,113080462820,16930,16930,16930,16930,0
|
|
20250214,184100,113080462820,16930,16930,16930,16930,0
|
|
20250214,184000,113080462820,16930,16930,16930,16930,0
|
|
20250214,183900,113080462820,16930,16930,16930,16930,0
|
|
20250214,183800,113080462820,16930,16930,16930,16930,0
|
|
20250214,183700,113080462820,16930,16930,16930,16930,0
|
|
20250214,183600,113080462820,16930,16930,16930,16930,0
|
|
20250214,183500,113080462820,16930,16930,16930,16930,0
|
|
20250214,183400,113080462820,16930,16930,16930,16930,0
|
|
20250214,183300,113080462820,16930,16930,16930,16930,0
|
|
20250214,183200,113080462820,16930,16930,16930,16930,0
|
|
20250214,183100,113080462820,16930,16930,16930,16930,0
|
|
20250214,183000,113080462820,16930,16930,16930,16930,0
|
|
20250214,182900,113080462820,16930,16930,16930,16930,0
|
|
20250214,182800,113080462820,16930,16930,16930,16930,0
|
|
20250214,182700,113080462820,16930,16930,16930,16930,0
|
|
20250214,182600,113080462820,16930,16930,16930,16930,0
|
|
20250214,182500,113080462820,16930,16930,16930,16930,0
|
|
20250214,182400,113080462820,16930,16930,16930,16930,0
|
|
20250214,182300,113080462820,16930,16930,16930,16930,0
|
|
20250214,182200,113080462820,16930,16930,16930,16930,0
|
|
20250214,182100,113080462820,16930,16930,16930,16930,0
|
|
20250214,182000,113080462820,16930,16930,16930,16930,0
|
|
20250214,181900,113080462820,16930,16930,16930,16930,0
|
|
20250214,181800,113080462820,16930,16930,16930,16930,0
|
|
20250214,181700,113080462820,16930,16930,16930,16930,0
|
|
20250214,181600,113080462820,16930,16930,16930,16930,0
|
|
20250214,181500,113080462820,16930,16930,16930,16930,0
|
|
20250214,181400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,181300,113080462820,16930,16930,16930,16930,0
|
|
20250214,181200,113080462820,16930,16930,16930,16930,0
|
|
20250214,181100,113080462820,16930,16930,16930,16930,0
|
|
20250214,181000,113080462820,16930,16930,16930,16930,0
|
|
20250214,180900,113080462820,16930,16930,16930,16930,0
|
|
20250214,180800,113080462820,16930,16930,16930,16930,0
|
|
20250214,180700,113080462820,16930,16930,16930,16930,0
|
|
20250214,180600,113080462820,16930,16930,16930,16930,0
|
|
20250214,180500,113080462820,16930,16930,16930,16930,0
|
|
20250214,180400,113080462820,16930,16930,16930,16930,0
|
|
20250214,180300,113080462820,16930,16930,16930,16930,0
|
|
20250214,180200,113080462820,16930,16930,16930,16930,0
|
|
20250214,180100,113080462820,16930,16930,16930,16930,0
|
|
20250214,180000,113080462820,16930,16930,16930,16930,0
|
|
20250214,175900,113080462820,16930,16930,16930,16930,0
|
|
20250214,175800,113080462820,16930,16930,16930,16930,0
|
|
20250214,175700,113080462820,16930,16930,16930,16930,0
|
|
20250214,175600,113080462820,16930,16930,16930,16930,0
|
|
20250214,175500,113080462820,16930,16930,16930,16930,0
|
|
20250214,175400,113080462820,16930,16930,16930,16930,0
|
|
20250214,175300,113080462820,16930,16930,16930,16930,0
|
|
20250214,175200,113080462820,16930,16930,16930,16930,0
|
|
20250214,175100,113080462820,16930,16930,16930,16930,0
|
|
20250214,175000,113080462820,16930,16930,16930,16930,0
|
|
20250214,174900,113080462820,16930,16930,16930,16930,0
|
|
20250214,174800,113080462820,16930,16930,16930,16930,0
|
|
20250214,174700,113080462820,16930,16930,16930,16930,0
|
|
20250214,174600,113080462820,16930,16930,16930,16930,0
|
|
20250214,174500,113080462820,16930,16930,16930,16930,0
|
|
20250214,174400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,174300,113080462820,16930,16930,16930,16930,0
|
|
20250214,174200,113080462820,16930,16930,16930,16930,0
|
|
20250214,174100,113080462820,16930,16930,16930,16930,0
|
|
20250214,174000,113080462820,16930,16930,16930,16930,0
|
|
20250214,173900,113080462820,16930,16930,16930,16930,0
|
|
20250214,173800,113080462820,16930,16930,16930,16930,0
|
|
20250214,173700,113080462820,16930,16930,16930,16930,0
|
|
20250214,173600,113080462820,16930,16930,16930,16930,0
|
|
20250214,173500,113080462820,16930,16930,16930,16930,0
|
|
20250214,173400,113080462820,16930,16930,16930,16930,0
|
|
20250214,173300,113080462820,16930,16930,16930,16930,0
|
|
20250214,173200,113080462820,16930,16930,16930,16930,0
|
|
20250214,173100,113080462820,16930,16930,16930,16930,0
|
|
20250214,173000,113080462820,16930,16930,16930,16930,0
|
|
20250214,172900,113080462820,16930,16930,16930,16930,0
|
|
20250214,172800,113080462820,16930,16930,16930,16930,0
|
|
20250214,172700,113080462820,16930,16930,16930,16930,0
|
|
20250214,172600,113080462820,16930,16930,16930,16930,0
|
|
20250214,172500,113080462820,16930,16930,16930,16930,0
|
|
20250214,172400,113080462820,16930,16930,16930,16930,0
|
|
20250214,172300,113080462820,16930,16930,16930,16930,0
|
|
20250214,172200,113080462820,16930,16930,16930,16930,0
|
|
20250214,172100,113080462820,16930,16930,16930,16930,0
|
|
20250214,172000,113080462820,16930,16930,16930,16930,0
|
|
20250214,171900,113080462820,16930,16930,16930,16930,0
|
|
20250214,171800,113080462820,16930,16930,16930,16930,0
|
|
20250214,171700,113080462820,16930,16930,16930,16930,0
|
|
20250214,171600,113080462820,16930,16930,16930,16930,0
|
|
20250214,171500,113080462820,16930,16930,16930,16930,0
|
|
20250214,171400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,171300,113080462820,16930,16930,16930,16930,0
|
|
20250214,171200,113080462820,16930,16930,16930,16930,0
|
|
20250214,171100,113080462820,16930,16930,16930,16930,0
|
|
20250214,171000,113080462820,16930,16930,16930,16930,0
|
|
20250214,170900,113080462820,16930,16930,16930,16930,0
|
|
20250214,170800,113080462820,16930,16930,16930,16930,0
|
|
20250214,170700,113080462820,16930,16930,16930,16930,0
|
|
20250214,170600,113080462820,16930,16930,16930,16930,0
|
|
20250214,170500,113080462820,16930,16930,16930,16930,0
|
|
20250214,170400,113080462820,16930,16930,16930,16930,0
|
|
20250214,170300,113080462820,16930,16930,16930,16930,0
|
|
20250214,170200,113080462820,16930,16930,16930,16930,0
|
|
20250214,170100,113080462820,16930,16930,16930,16930,0
|
|
20250214,170000,113080462820,16930,16930,16930,16930,0
|
|
20250214,165900,113080462820,16930,16930,16930,16930,0
|
|
20250214,165800,113080462820,16930,16930,16930,16930,0
|
|
20250214,165700,113080462820,16930,16930,16930,16930,0
|
|
20250214,165600,113080462820,16930,16930,16930,16930,0
|
|
20250214,165500,113080462820,16930,16930,16930,16930,0
|
|
20250214,165400,113080462820,16930,16930,16930,16930,0
|
|
20250214,165300,113080462820,16930,16930,16930,16930,0
|
|
20250214,165200,113080462820,16930,16930,16930,16930,0
|
|
20250214,165100,113080462820,16930,16930,16930,16930,0
|
|
20250214,165000,113080462820,16930,16930,16930,16930,0
|
|
20250214,164900,113080462820,16930,16930,16930,16930,0
|
|
20250214,164800,113080462820,16930,16930,16930,16930,0
|
|
20250214,164700,113080462820,16930,16930,16930,16930,0
|
|
20250214,164600,113080462820,16930,16930,16930,16930,0
|
|
20250214,164500,113080462820,16930,16930,16930,16930,0
|
|
20250214,164400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,164300,113080462820,16930,16930,16930,16930,0
|
|
20250214,164200,113080462820,16930,16930,16930,16930,0
|
|
20250214,164100,113080462820,16930,16930,16930,16930,0
|
|
20250214,164000,113080462820,16930,16930,16930,16930,0
|
|
20250214,163900,113080462820,16930,16930,16930,16930,0
|
|
20250214,163800,113080462820,16930,16930,16930,16930,0
|
|
20250214,163700,113080462820,16930,16930,16930,16930,0
|
|
20250214,163600,113080462820,16930,16930,16930,16930,0
|
|
20250214,163500,113080462820,16930,16930,16930,16930,0
|
|
20250214,163400,113080462820,16930,16930,16930,16930,0
|
|
20250214,163300,113080462820,16930,16930,16930,16930,0
|
|
20250214,163200,113080462820,16930,16930,16930,16930,0
|
|
20250214,163100,113080462820,16930,16930,16930,16930,0
|
|
20250214,163000,113080462820,16930,16930,16930,16930,0
|
|
20250214,162900,113080462820,16930,16930,16930,16930,0
|
|
20250214,162800,113080462820,16930,16930,16930,16930,0
|
|
20250214,162700,113080462820,16930,16930,16930,16930,0
|
|
20250214,162600,113080462820,16930,16930,16930,16930,0
|
|
20250214,162500,113080462820,16930,16930,16930,16930,0
|
|
20250214,162400,113080462820,16930,16930,16930,16930,0
|
|
20250214,162300,113080462820,16930,16930,16930,16930,0
|
|
20250214,162200,113080462820,16930,16930,16930,16930,0
|
|
20250214,162100,113080462820,16930,16930,16930,16930,0
|
|
20250214,162000,113080462820,16930,16930,16930,16930,0
|
|
20250214,161900,113080462820,16930,16930,16930,16930,0
|
|
20250214,161800,113080462820,16930,16930,16930,16930,0
|
|
20250214,161700,113080462820,16930,16930,16930,16930,0
|
|
20250214,161600,113080462820,16930,16930,16930,16930,0
|
|
20250214,161500,113080462820,16930,16930,16930,16930,0
|
|
20250214,161400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,161300,113080462820,16930,16930,16930,16930,0
|
|
20250214,161200,113080462820,16930,16930,16930,16930,0
|
|
20250214,161100,113080462820,16930,16930,16930,16930,0
|
|
20250214,161000,113080462820,16930,16930,16930,16930,0
|
|
20250214,160900,113080462820,16930,16930,16930,16930,0
|
|
20250214,160800,113080462820,16930,16930,16930,16930,0
|
|
20250214,160700,113080462820,16930,16930,16930,16930,0
|
|
20250214,160600,113080462820,16930,16930,16930,16930,0
|
|
20250214,160500,113080462820,16930,16930,16930,16930,0
|
|
20250214,160400,113080462820,16930,16930,16930,16930,0
|
|
20250214,160300,113080462820,16930,16930,16930,16930,0
|
|
20250214,160200,113080462820,16930,16930,16930,16930,0
|
|
20250214,160100,113080462820,16930,16930,16930,16930,0
|
|
20250214,160000,113080462820,16930,16930,16930,16930,0
|
|
20250214,155900,113080462820,16930,16930,16930,16930,0
|
|
20250214,155800,113080462820,16930,16930,16930,16930,0
|
|
20250214,155700,113080462820,16930,16930,16930,16930,0
|
|
20250214,155600,113080462820,16930,16930,16930,16930,0
|
|
20250214,155500,113080462820,16930,16930,16930,16930,0
|
|
20250214,155400,113080462820,16930,16930,16930,16930,0
|
|
20250214,155300,113080462820,16930,16930,16930,16930,0
|
|
20250214,155200,113080462820,16930,16930,16930,16930,0
|
|
20250214,155100,113080462820,16930,16930,16930,16930,0
|
|
20250214,155000,113080462820,16930,16930,16930,16930,0
|
|
20250214,154900,113080462820,16930,16930,16930,16930,0
|
|
20250214,154800,113080462820,16930,16930,16930,16930,0
|
|
20250214,154700,113080462820,16930,16930,16930,16930,0
|
|
20250214,154600,113080462820,16930,16930,16930,16930,0
|
|
20250214,154500,113080462820,16930,16930,16930,16930,0
|
|
20250214,154400,113080462820,16930,16930,16930,16930,40746
|
|
20250214,154300,113080462820,16930,16930,16930,16930,0
|
|
20250214,154200,113080462820,16930,16930,16930,16930,0
|
|
20250214,154100,113080462820,16930,16930,16930,16930,0
|
|
20250214,154000,113080462820,16930,16930,16930,16930,0
|
|
20250214,153900,113080462820,16930,16930,16930,16930,0
|
|
20250214,153800,113080462820,16930,16930,16930,16930,0
|
|
20250214,153700,113080462820,16930,16930,16930,16930,0
|
|
20250214,153600,113080462820,16930,16930,16930,16930,0
|
|
20250214,153500,113080462820,16930,16930,16930,16930,0
|
|
20250214,153400,113080462820,16930,16930,16930,16930,0
|
|
20250214,153300,113080462820,16930,16930,16930,16930,0
|
|
20250214,153200,113080462820,16930,16930,16930,16930,0
|
|
20250214,153100,113080462820,16930,16930,16930,16930,0
|
|
20250214,153000,113080462820,16930,16930,16930,16930,40746
|
|
20250214,152900,112390633040,17070,17070,17070,17070,0
|
|
20250214,152800,112390633040,17070,17070,17070,17070,0
|
|
20250214,152700,112390633040,17070,17070,17070,17070,0
|
|
20250214,152600,112390633040,17070,17070,17070,17070,0
|
|
20250214,152500,112390633040,17070,17070,17070,17070,0
|
|
20250214,152400,112390633040,17070,17070,17070,17070,0
|
|
20250214,152300,112390633040,17070,17070,17070,17070,0
|
|
20250214,152200,112390633040,17070,17070,17070,17070,0
|
|
20250214,152100,112390633040,17070,17070,17070,17070,0
|
|
20250214,152000,112390633040,17070,17070,17070,17070,0
|
|
20250214,151900,112390633040,17070,16960,17090,16900,29912
|
|
20250214,151800,111883009790,16970,16880,16970,16870,30705
|
|
20250214,151700,111363984990,16880,16900,16910,16840,31494
|
|
20250214,151600,110832015900,16900,16830,16900,16800,20779
|
|
20250214,151500,110481963190,16840,16720,16850,16720,15452
|
|
20250214,151400,110222412740,16720,16680,16720,16660,17117
|
|
20250214,151300,109936486060,16680,16610,16720,16610,12899
|
|
20250214,151200,109721402890,16610,16710,16730,16520,28682
|
|
20250214,151100,109245030860,16710,16770,16840,16710,16960
|
|
20250214,151000,108960217340,16750,16720,16750,16640,22179
|
|
20250214,150900,108590150910,16720,16850,16880,16720,25316
|
|
20250214,150800,108164696500,16880,16900,16940,16790,36875
|
|
20250214,150700,107542740870,16900,16640,16910,16640,61817
|
|
20250214,150600,106504234270,16640,16600,16650,16590,16591
|
|
20250214,150500,106228467110,16600,16640,16640,16560,22962
|
|
20250214,150400,105847274020,16620,16550,16640,16540,26709
|
|
20250214,150300,105404270270,16540,16340,16550,16330,34122
|
|
20250214,150200,104842092810,16330,16300,16330,16260,12171
|
|
20250214,150100,104643893360,16290,16300,16330,16280,10571
|
|
20250214,150000,104471597990,16300,16330,16350,16290,12387
|
|
20250214,145900,104269327040,16340,16240,16350,16160,35828
|
|
20250214,145800,103687825060,16230,16270,16310,16230,25136
|
|
20250214,145700,103278920400,16270,16380,16390,16160,56716
|
|
20250214,145600,102355579230,16390,16480,16490,16370,31397
|
|
20250214,145500,101839915320,16480,16530,16540,16480,9704
|
|
20250214,145400,101679832860,16530,16460,16580,16420,19759
|
|
20250214,145300,101353790300,16460,16510,16520,16420,14693
|
|
20250214,145200,101111959930,16520,16460,16550,16420,9649
|
|
20250214,145100,100952884560,16480,16550,16570,16440,20615
|
|
20250214,145000,100612735270,16570,16430,16570,16430,16961
|
|
20250214,144900,100332824620,16430,16530,16590,16360,36399
|
|
20250214,144800,99733041120,16520,16670,16690,16410,64523
|
|
20250214,144700,98666871840,16680,16790,16790,16670,38849
|
|
20250214,144600,98017633580,16800,16930,16940,16800,24570
|
|
20250214,144500,97603472200,16930,16940,17000,16930,2185
|
|
20250214,144400,97566426280,17000,16950,17000,16910,5491
|
|
20250214,144300,97473469360,16950,16990,17000,16910,6982
|
|
20250214,144200,97355113660,17020,17040,17040,16990,5172
|
|
20250214,144100,97267132410,17030,16980,17030,16970,4164
|
|
20250214,144000,97196293740,16980,16920,16980,16920,8632
|
|
20250214,143900,97050047020,16930,16970,17010,16920,8906
|
|
20250214,143800,96898951150,16970,16970,17010,16970,3150
|
|
20250214,143700,96845440780,16970,17030,17030,16960,8427
|
|
20250214,143600,96702314840,17030,17050,17060,17020,2510
|
|
20250214,143500,96659561040,17020,17040,17050,17010,3146
|
|
20250214,143400,96605973110,17030,17040,17070,16980,6432
|
|
20250214,143300,96496469500,17040,17000,17050,16970,6390
|
|
20250214,143200,96387931260,17000,17060,17080,17000,11744
|
|
20250214,143100,96187679820,17070,17100,17130,17030,6099
|
|
20250214,143000,96083441540,17120,16980,17120,16940,5350
|
|
20250214,142900,95992600990,16980,16960,17040,16940,14602
|
|
20250214,142800,95744624580,16950,17120,17120,16900,20409
|
|
20250214,142700,95397844480,17100,17140,17160,17080,10279
|
|
20250214,142600,95221933980,17140,17150,17200,17140,9199
|
|
20250214,142500,95063964530,17150,17170,17180,17140,5100
|
|
20250214,142400,94976454670,17170,17170,17180,17110,6422
|
|
20250214,142300,94866366920,17170,17190,17220,17130,12917
|
|
20250214,142200,94644480230,17190,17120,17250,17070,15530
|
|
20250214,142100,94378482310,17120,17010,17120,17000,7954
|
|
20250214,142000,94242615790,17010,16920,17030,16900,10153
|
|
20250214,141900,94070666290,16900,17130,17130,16900,22308
|
|
20250214,141800,93691557190,17130,17030,17140,17030,9633
|
|
20250214,141700,93526817650,17030,17020,17030,17000,8732
|
|
20250214,141600,93378233250,17010,17030,17070,16990,14936
|
|
20250214,141500,93124101220,17010,17090,17110,16980,14101
|
|
20250214,141400,92883580700,17090,17000,17100,16960,23129
|
|
20250214,141300,92489990020,17030,16830,17030,16790,43846
|
|
20250214,141200,91748879410,16830,17260,17280,16660,105251
|
|
20250214,141100,89958069660,17250,17320,17350,17180,35569
|
|
20250214,141000,89344625350,17320,17410,17420,17200,61714
|
|
20250214,140900,88277207590,17410,17530,17530,17410,31886
|
|
20250214,140800,87720612070,17520,17540,17550,17510,5819
|
|
20250214,140700,87618609630,17550,17560,17580,17540,7119
|
|
20250214,140600,87493634900,17570,17640,17640,17560,6077
|
|
20250214,140500,87386729330,17640,17620,17730,17620,3426
|
|
20250214,140400,87326181560,17650,17530,17860,17420,43061
|
|
20250214,140300,86568716170,17520,17660,17660,17520,24654
|
|
20250214,140200,86135106610,17650,17630,17700,17610,7868
|
|
20250214,140100,85996291220,17620,17690,17690,17610,13696
|
|
20250214,140000,85754564450,17690,17720,17740,17690,3143
|
|
20250214,135900,85698875170,17740,17690,17750,17680,5643
|
|
20250214,135800,85598926460,17690,17710,17730,17600,18970
|
|
20250214,135700,85264161730,17680,17700,17740,17670,6394
|
|
20250214,135600,85150959010,17700,17710,17760,17660,14807
|
|
20250214,135500,84888804050,17710,17840,17870,17600,31125
|
|
20250214,135400,84337751040,17870,17890,18060,17740,44749
|
|
20250214,135300,83536942640,17890,17710,18000,17700,39057
|
|
20250214,135200,82839323590,17700,17790,18200,17620,116891
|
|
20250214,135100,80736837870,17790,17800,17800,17750,4011
|
|
20250214,135000,80665547050,17800,17780,17820,17750,8125
|
|
20250214,134900,80521074770,17760,17830,17840,17760,8268
|
|
20250214,134800,80373928700,17830,17700,17840,17700,15452
|
|
20250214,134700,80099547500,17700,17630,17700,17610,6243
|
|
20250214,134600,79989205090,17630,17670,17670,17550,19781
|
|
20250214,134500,79641281870,17670,17690,17700,17620,6115
|
|
20250214,134400,79533321110,17690,17690,17740,17680,6581
|
|
20250214,134300,79416875080,17690,17720,17740,17680,5278
|
|
20250214,134200,79323433140,17730,17730,17750,17710,6313
|
|
20250214,134100,79211492540,17730,17740,17750,17680,4808
|
|
20250214,134000,79126301860,17730,17690,17750,17620,19467
|
|
20250214,133900,78782175080,17730,17750,17760,17680,19905
|
|
20250214,133800,78429761070,17740,17830,17830,17740,18838
|
|
20250214,133700,78095019220,17830,17860,17880,17800,13627
|
|
20250214,133600,77852115370,17880,18010,18090,17860,37737
|
|
20250214,133500,77174679340,18010,17870,18010,17800,39404
|
|
20250214,133400,76467983330,17880,17840,17890,17820,4578
|
|
20250214,133300,76386219770,17840,17850,17870,17810,3447
|
|
20250214,133200,76324755050,17850,17910,17920,17840,12228
|
|
20250214,133100,76106041810,17900,17860,17910,17820,16318
|
|
20250214,133000,75814111250,17860,17790,17880,17740,12545
|
|
20250214,132900,75591054600,17780,17780,17820,17740,15505
|
|
20250214,132800,75315639550,17800,17840,17840,17740,15869
|
|
20250214,132700,75033567930,17840,17880,17880,17810,5417
|
|
20250214,132600,74936929580,17860,17830,17890,17790,9326
|
|
20250214,132500,74770725320,17830,17850,17860,17830,7758
|
|
20250214,132400,74632327990,17850,17830,17900,17830,3197
|
|
20250214,132300,74575195510,17830,17870,17880,17790,18679
|
|
20250214,132200,74242282000,17860,17940,17950,17850,14695
|
|
20250214,132100,73979256350,17930,17990,17990,17930,16594
|
|
20250214,132000,73681296740,17990,17890,17990,17870,23450
|
|
20250214,131900,73260724860,17890,17870,17910,17830,9300
|
|
20250214,131800,73094649520,17900,17960,17960,17830,23718
|
|
20250214,131700,72670556780,17950,18040,18050,17950,17426
|
|
20250214,131600,72357043580,18010,18170,18170,17960,23348
|
|
20250214,131500,71935040780,18170,17980,18210,17980,50737
|
|
20250214,131400,71015243500,17990,17950,18000,17900,17717
|
|
20250214,131300,70697017770,17950,17910,17980,17890,8072
|
|
20250214,131200,70552160950,17920,17950,17980,17890,12779
|
|
20250214,131100,70323142920,17950,17950,18150,17890,36383
|
|
20250214,131000,69668174580,17960,17800,17980,17780,19776
|
|
20250214,130900,69314933820,17800,17930,17950,17790,18921
|
|
20250214,130800,68977231520,17920,18000,18000,17790,20415
|
|
20250214,130700,68611875820,17980,17770,18040,17750,24203
|
|
20250214,130600,68178138920,17770,18030,18040,17750,48329
|
|
20250214,130500,67313742010,18040,18050,18070,18000,11700
|
|
20250214,130400,67102736570,18050,18090,18180,18040,20504
|
|
20250214,130300,66731370640,18100,18050,18180,17970,22933
|
|
20250214,130200,66317511260,18050,18140,18140,17960,22781
|
|
20250214,130100,65906803340,18140,18200,18200,18090,15271
|
|
20250214,130000,65629757690,18200,18050,18290,18000,44098
|
|
20250214,125900,64829595780,18050,17980,18100,17910,29325
|
|
20250214,125800,64302284930,17960,18170,18170,17840,67560
|
|
20250214,125700,63086338880,18180,18210,18450,18070,133544
|
|
20250214,125600,60639380480,18210,18160,18290,18160,63655
|
|
20250214,125500,59478512920,18170,18220,18270,18000,73349
|
|
20250214,125400,58146547600,18220,18380,18400,18140,111393
|
|
20250214,125300,56112810170,18370,18290,18380,18050,114030
|
|
20250214,125200,54034891650,18290,17840,18300,17830,118463
|
|
20250214,125100,51895676390,17840,17470,17860,17470,37858
|
|
20250214,125000,51225195510,17450,17410,17510,17410,2642
|
|
20250214,124900,51179024030,17410,17390,17410,17390,3589
|
|
20250214,124800,51116582190,17400,17400,17400,17390,1083
|
|
20250214,124700,51097746010,17400,17380,17400,17380,536
|
|
20250214,124600,51088423110,17380,17420,17440,17380,1600
|
|
20250214,124500,51060557510,17440,17420,17440,17370,2622
|
|
20250214,124400,51014880090,17390,17370,17440,17350,3509
|
|
20250214,124300,50953948030,17370,17370,17370,17350,2118
|
|
20250214,124200,50917173210,17370,17370,17380,17340,8032
|
|
20250214,124100,50777778100,17370,17390,17400,17370,3368
|
|
20250214,124000,50719205120,17390,17430,17460,17380,11005
|
|
20250214,123900,50527720370,17460,17490,17490,17410,3861
|
|
20250214,123800,50460419220,17470,17500,17520,17470,2736
|
|
20250214,123700,50412553930,17500,17470,17510,17460,4492
|
|
20250214,123600,50333999190,17470,17440,17470,17430,2482
|
|
20250214,123500,50290695960,17440,17430,17440,17420,2189
|
|
20250214,123400,50252534330,17430,17410,17440,17410,1665
|
|
20250214,123300,50223524960,17410,17400,17440,17380,3923
|
|
20250214,123200,50155269350,17410,17420,17430,17390,3440
|
|
20250214,123100,50095411610,17420,17430,17430,17400,1163
|
|
20250214,123000,50075158480,17430,17440,17470,17400,4518
|
|
20250214,122900,49996360440,17440,17430,17520,17420,12383
|
|
20250214,122800,49779967820,17420,17390,17430,17370,8916
|
|
20250214,122700,49624869510,17390,17370,17410,17370,7603
|
|
20250214,122600,49492580800,17390,17370,17390,17350,3945
|
|
20250214,122500,49424058390,17370,17330,17400,17320,11538
|
|
20250214,122400,49223953880,17320,17370,17370,17300,23667
|
|
20250214,122300,48813779740,17370,17440,17440,17320,18558
|
|
20250214,122200,48491388370,17430,17530,17530,17410,21272
|
|
20250214,122100,48119424830,17530,17530,17550,17530,1981
|
|
20250214,122000,48084684020,17520,17510,17540,17500,12257
|
|
20250214,121900,47870031970,17520,17560,17580,17520,11409
|
|
20250214,121800,47669939380,17560,17580,17600,17560,2837
|
|
20250214,121700,47620083940,17580,17600,17600,17570,2536
|
|
20250214,121600,47575484470,17600,17610,17620,17600,4551
|
|
20250214,121500,47495369690,17610,17600,17630,17590,2939
|
|
20250214,121400,47443594860,17600,17650,17660,17590,2775
|
|
20250214,121300,47394702020,17640,17660,17700,17640,8850
|
|
20250214,121200,47238282010,17660,17590,17660,17570,4807
|
|
20250214,121100,47153631810,17600,17600,17600,17580,2153
|
|
20250214,121000,47115759170,17600,17600,17600,17590,1521
|
|
20250214,120900,47088997710,17600,17590,17620,17570,1329
|
|
20250214,120800,47065600840,17590,17570,17590,17560,3048
|
|
20250214,120700,47012039850,17570,17620,17620,17570,3097
|
|
20250214,120600,46957548800,17610,17580,17620,17580,1745
|
|
20250214,120500,46926858020,17580,17570,17590,17560,2115
|
|
20250214,120400,46889688950,17580,17590,17600,17570,1952
|
|
20250214,120300,46855375870,17600,17600,17630,17590,4119
|
|
20250214,120200,46782839030,17600,17560,17610,17550,1825
|
|
20250214,120100,46750759930,17560,17540,17570,17530,5252
|
|
20250214,120000,46658579900,17540,17580,17580,17520,8652
|
|
20250214,115900,46506841260,17570,17560,17600,17550,3484
|
|
20250214,115800,46445616400,17600,17580,17600,17530,17359
|
|
20250214,115700,46140830750,17590,17600,17610,17590,5024
|
|
20250214,115600,46052416910,17610,17610,17610,17570,8009
|
|
20250214,115500,45911518840,17610,17600,17640,17600,3260
|
|
20250214,115400,45854099000,17610,17630,17660,17580,15676
|
|
20250214,115300,45577985520,17640,17660,17670,17630,8952
|
|
20250214,115200,45419989660,17660,17690,17690,17660,7217
|
|
20250214,115100,45292441930,17690,17770,17770,17690,6070
|
|
20250214,115000,45184790980,17770,17740,17790,17730,2548
|
|
20250214,114900,45139568390,17750,17740,17800,17740,2366
|
|
20250214,114800,45097570870,17740,17760,17760,17730,2463
|
|
20250214,114700,45053874910,17760,17790,17810,17720,8510
|
|
20250214,114600,44902717510,17810,17880,17880,17790,4566
|
|
20250214,114500,44821349030,17880,17940,17950,17880,6937
|
|
20250214,114400,44697086820,17930,17900,17940,17890,6357
|
|
20250214,114300,44583217280,17900,17940,17950,17880,6601
|
|
20250214,114200,44465025880,17940,17780,17950,17780,16599
|
|
20250214,114100,44167950170,17790,17750,17790,17720,3357
|
|
20250214,114000,44108360580,17730,17700,17750,17670,2450
|
|
20250214,113900,44064994160,17700,17670,17700,17650,2239
|
|
20250214,113800,44025431410,17670,17670,17680,17660,2608
|
|
20250214,113700,43979356170,17670,17670,17690,17660,2097
|
|
20250214,113600,43942273890,17670,17620,17710,17590,4450
|
|
20250214,113500,43863848180,17630,17660,17720,17630,6004
|
|
20250214,113400,43757817660,17660,17700,17710,17660,5458
|
|
20250214,113300,43661287920,17700,17740,17740,17700,4204
|
|
20250214,113200,43586790750,17720,17680,17740,17680,4561
|
|
20250214,113100,43506044660,17670,17630,17680,17620,4757
|
|
20250214,113000,43422061220,17630,17660,17660,17610,9646
|
|
20250214,112900,43252037420,17650,17660,17680,17560,28307
|
|
20250214,112800,42753332590,17660,17710,17710,17660,10934
|
|
20250214,112700,42560012680,17710,17700,17730,17680,3772
|
|
20250214,112600,42493255890,17700,17690,17770,17680,9193
|
|
20250214,112500,42330534380,17690,17780,17780,17690,8415
|
|
20250214,112400,42181405140,17780,17800,17800,17760,5591
|
|
20250214,112300,42082024600,17790,17760,17800,17740,9657
|
|
20250214,112200,41910513300,17790,17780,17800,17690,21093
|
|
20250214,112100,41536647190,17780,17800,17860,17770,18252
|
|
20250214,112000,41211776060,17800,17800,17800,17800,0
|
|
20250214,111900,41211776060,17800,17850,17860,17800,31816
|
|
20250214,111800,40645292740,17850,17880,17880,17850,2234
|
|
20250214,111700,40605398750,17880,17920,17920,17860,3051
|
|
20250214,111600,40550822700,17900,17870,17920,17860,2693
|
|
20250214,111500,40502606360,17860,17850,17860,17840,1006
|
|
20250214,111400,40484648510,17850,17850,17860,17830,3692
|
|
20250214,111300,40418790830,17850,17840,17870,17840,3302
|
|
20250214,111200,40359862930,17850,17850,17870,17840,5637
|
|
20250214,111100,40259246550,17840,17930,17930,17830,4281
|
|
20250214,111000,40182748910,17920,17980,17980,17900,5504
|
|
20250214,110900,40083957860,17980,17950,17990,17930,3633
|
|
20250214,110800,40018681900,17920,17870,17950,17860,6174
|
|
20250214,110700,39908222560,17880,17880,17890,17840,4424
|
|
20250214,110600,39829160210,17860,17810,17880,17810,5154
|
|
20250214,110500,39737288860,17810,17860,17860,17810,15925
|
|
20250214,110400,39453325800,17850,17870,17890,17850,9092
|
|
20250214,110300,39290919000,17870,17870,17880,17860,7528
|
|
20250214,110200,39156403350,17860,17890,17900,17860,8942
|
|
20250214,110100,38996572840,17890,17840,17890,17830,8393
|
|
20250214,110000,38846815200,17840,18010,18010,17820,42263
|
|
20250214,105900,38089832610,18010,18040,18070,18000,15333
|
|
20250214,105800,37813524220,18040,18090,18100,18030,11288
|
|
20250214,105700,37609634890,18090,18100,18180,18080,7602
|
|
20250214,105600,37471794140,18110,18190,18190,18080,5953
|
|
20250214,105500,37363933600,18180,18170,18230,18110,9338
|
|
20250214,105400,37194096810,18150,18090,18170,18080,7806
|
|
20250214,105300,37052795750,18090,18110,18110,18070,2851
|
|
20250214,105200,37001231690,18110,18080,18110,18060,3507
|
|
20250214,105100,36937844020,18080,18170,18170,18080,6950
|
|
20250214,105000,36811978640,18160,18120,18200,18120,5177
|
|
20250214,104900,36717946500,18140,18200,18200,18100,6343
|
|
20250214,104800,36602929980,18200,18260,18260,18190,5595
|
|
20250214,104700,36500994890,18260,18180,18290,18160,22625
|
|
20250214,104600,36088012770,18170,18170,18210,18150,12469
|
|
20250214,104500,35861273980,18170,18090,18170,18090,4976
|
|
20250214,104400,35771051310,18090,18060,18100,18060,2617
|
|
20250214,104300,35723721300,18060,18040,18080,18030,5596
|
|
20250214,104200,35622729890,18040,18090,18120,18020,7011
|
|
20250214,104100,35496196010,18090,18130,18140,18070,5031
|
|
20250214,104000,35405097400,18120,18150,18150,18100,5092
|
|
20250214,103900,35312846850,18160,18220,18230,18160,5595
|
|
20250214,103800,35211075630,18200,18200,18250,18160,9369
|
|
20250214,103700,35040388500,18190,18120,18250,18110,9682
|
|
20250214,103600,34864226430,18120,18060,18130,18040,8781
|
|
20250214,103500,34705574440,18060,18060,18100,18050,3506
|
|
20250214,103400,34642251820,18080,18100,18100,18060,6508
|
|
20250214,103300,34524610140,18100,18180,18180,18080,8301
|
|
20250214,103200,34374175620,18180,18250,18250,18160,6248
|
|
20250214,103100,34260416280,18250,18170,18250,18160,7845
|
|
20250214,103000,34117511950,18170,18190,18200,18150,4321
|
|
20250214,102900,34039025820,18200,18240,18240,18160,6493
|
|
20250214,102800,33920859410,18220,18250,18250,18150,11299
|
|
20250214,102700,33715177870,18240,18180,18290,18170,13690
|
|
20250214,102600,33465415510,18180,18130,18240,18100,15033
|
|
20250214,102500,33192210840,18130,18060,18140,18060,20024
|
|
20250214,102400,32829901190,18060,17980,18060,17980,7221
|
|
20250214,102300,32699802210,17980,18000,18000,17970,5212
|
|
20250214,102200,32606071440,17980,18000,18010,17960,7627
|
|
20250214,102100,32468949040,18000,18010,18020,18000,5077
|
|
20250214,102000,32377505670,18010,18000,18020,17980,2215
|
|
20250214,101900,32337643240,18000,18030,18030,17990,4795
|
|
20250214,101800,32251272750,18020,18020,18060,18020,4286
|
|
20250214,101700,32173971320,18010,17990,18010,17970,9881
|
|
20250214,101600,31996264670,17990,18050,18050,17990,13786
|
|
20250214,101500,31747937980,18050,18040,18070,18040,2178
|
|
20250214,101400,31708631200,18070,18030,18070,18020,7861
|
|
20250214,101300,31566823870,18040,18080,18090,18030,6527
|
|
20250214,101200,31449051030,18080,18120,18130,18070,6278
|
|
20250214,101100,31335467580,18120,18070,18120,18040,6682
|
|
20250214,101000,31214597540,18080,18040,18080,18010,7487
|
|
20250214,100900,31079594870,18030,18060,18110,18030,3727
|
|
20250214,100800,31012280460,18060,18050,18120,18030,6025
|
|
20250214,100700,30903353210,18020,18110,18120,18010,10459
|
|
20250214,100600,30714467400,18090,18050,18140,18050,7503
|
|
20250214,100500,30578774490,18050,18260,18260,18050,11822
|
|
20250214,100400,30364001420,18240,18340,18340,18210,14259
|
|
20250214,100300,30103463760,18340,18230,18420,18210,40273
|
|
20250214,100200,29365235130,18220,18000,18240,18000,22843
|
|
20250214,100100,28951206820,18000,18040,18050,17990,6928
|
|
20250214,100000,28826352330,18040,18010,18050,17990,9314
|
|
20250214,095900,28658493460,18000,17960,18010,17930,15818
|
|
20250214,095800,28374443130,17950,17990,18000,17940,14791
|
|
20250214,095700,28108821600,17990,18010,18050,17990,13107
|
|
20250214,095600,27872703080,18020,18020,18040,17940,17502
|
|
20250214,095500,27557737310,18020,18140,18160,17910,62430
|
|
20250214,095400,26432862670,18140,18080,18150,18080,11296
|
|
20250214,095300,26228157300,18080,18080,18100,18070,10410
|
|
20250214,095200,26039915630,18090,18070,18120,18060,18691
|
|
20250214,095100,25701817090,18080,18140,18140,18050,27327
|
|
20250214,095000,25207642000,18120,18210,18250,18060,39352
|
|
20250214,094900,24494441260,18270,18340,18340,18180,33675
|
|
20250214,094800,23880374660,18300,18430,18430,18300,18959
|
|
20250214,094700,23532535790,18430,18480,18490,18400,7244
|
|
20250214,094600,23398857300,18460,18430,18480,18410,4155
|
|
20250214,094500,23322210430,18430,18490,18500,18400,12494
|
|
20250214,094400,23091566630,18490,18470,18510,18450,8617
|
|
20250214,094300,22932287310,18470,18500,18510,18460,7353
|
|
20250214,094200,22796294110,18500,18400,18520,18350,10461
|
|
20250214,094100,22602992740,18480,18350,18480,18340,6337
|
|
20250214,094000,22486637570,18340,18500,18510,18340,15406
|
|
20250214,093900,22202629680,18510,18470,18520,18460,10081
|
|
20250214,093800,22016217550,18470,18430,18480,18420,5441
|
|
20250214,093700,21915834350,18430,18410,18450,18400,6578
|
|
20250214,093600,21794626310,18400,18290,18430,18230,23913
|
|
20250214,093500,21357432890,18290,18300,18350,18270,20570
|
|
20250214,093400,20980950840,18320,18510,18510,18300,25532
|
|
20250214,093300,20511708440,18510,18540,18550,18460,15094
|
|
20250214,093200,20232324690,18550,18550,18580,18510,16941
|
|
20250214,093100,19917969330,18570,18510,18590,18470,17056
|
|
20250214,093000,19601656000,18510,18460,18510,18410,13650
|
|
20250214,092900,19349601400,18440,18440,18470,18380,18385
|
|
20250214,092800,19010847530,18440,18370,18480,18350,13122
|
|
20250214,092700,18769267000,18440,18530,18540,18310,49210
|
|
20250214,092600,17863066690,18520,18600,18620,18510,11710
|
|
20250214,092500,17645798330,18600,18530,18630,18450,31562
|
|
20250214,092400,17060919620,18520,18600,18600,18480,44452
|
|
20250214,092300,16237740380,18600,18680,18730,18600,22294
|
|
20250214,092200,15821247630,18680,18660,18680,18520,36761
|
|
20250214,092100,15137223540,18660,18640,18780,18640,28818
|
|
20250214,092000,14598455430,18640,18850,18880,18550,62411
|
|
20250214,091900,13432647810,18850,18930,18950,18820,18358
|
|
20250214,091800,13086252510,18930,18930,18980,18920,7666
|
|
20250214,091700,12941010160,18930,18950,18960,18900,11698
|
|
20250214,091600,12719632170,18940,18840,19000,18810,16746
|
|
20250214,091500,12403080370,18810,18790,18890,18770,27770
|
|
20250214,091400,11880319850,18790,18770,19000,18760,42102
|
|
20250214,091300,11086442340,18770,19090,19090,18750,51161
|
|
20250214,091200,10119110660,19050,19020,19100,18920,18185
|
|
20250214,091100,9773481590,19040,19150,19230,19010,13284
|
|
20250214,091000,9519404440,19130,19160,19260,19110,25194
|
|
20250214,090900,9035735630,19160,19050,19330,19040,38306
|
|
20250214,090800,8298992180,19050,18950,19060,18900,37763
|
|
20250214,090700,7584022210,18930,18990,19010,18930,34672
|
|
20250214,090600,6926665890,18990,19160,19160,18810,66009
|
|
20250214,090500,5674581740,19160,19430,19430,19100,62247
|
|
20250214,090400,4474226790,19420,19360,19470,19350,16384
|
|
20250214,090300,4156547920,19360,19420,19430,19300,27233
|
|
20250214,090200,3629319960,19430,19340,19490,19270,45152
|
|
20250214,090100,2756454740,19350,19350,19460,19300,55321
|
|
20250214,090000,1684990390,19350,19770,19770,19350,85447
|