722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,205900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,205800,24692082570,3345,3345,3345,3345,0
|
|
20250211,205700,24692082570,3345,3345,3345,3345,0
|
|
20250211,205600,24692082570,3345,3345,3345,3345,0
|
|
20250211,205500,24692082570,3345,3345,3345,3345,0
|
|
20250211,205400,24692082570,3345,3345,3345,3345,0
|
|
20250211,205300,24692082570,3345,3345,3345,3345,0
|
|
20250211,205200,24692082570,3345,3345,3345,3345,0
|
|
20250211,205100,24692082570,3345,3345,3345,3345,0
|
|
20250211,205000,24692082570,3345,3345,3345,3345,0
|
|
20250211,204900,24692082570,3345,3345,3345,3345,0
|
|
20250211,204800,24692082570,3345,3345,3345,3345,0
|
|
20250211,204700,24692082570,3345,3345,3345,3345,0
|
|
20250211,204600,24692082570,3345,3345,3345,3345,0
|
|
20250211,204500,24692082570,3345,3345,3345,3345,0
|
|
20250211,204400,24692082570,3345,3345,3345,3345,0
|
|
20250211,204300,24692082570,3345,3345,3345,3345,0
|
|
20250211,204200,24692082570,3345,3345,3345,3345,0
|
|
20250211,204100,24692082570,3345,3345,3345,3345,0
|
|
20250211,204000,24692082570,3345,3345,3345,3345,0
|
|
20250211,203900,24692082570,3345,3345,3345,3345,0
|
|
20250211,203800,24692082570,3345,3345,3345,3345,0
|
|
20250211,203700,24692082570,3345,3345,3345,3345,0
|
|
20250211,203600,24692082570,3345,3345,3345,3345,0
|
|
20250211,203500,24692082570,3345,3345,3345,3345,0
|
|
20250211,203400,24692082570,3345,3345,3345,3345,0
|
|
20250211,203300,24692082570,3345,3345,3345,3345,0
|
|
20250211,203200,24692082570,3345,3345,3345,3345,0
|
|
20250211,203100,24692082570,3345,3345,3345,3345,0
|
|
20250211,203000,24692082570,3345,3345,3345,3345,0
|
|
20250211,202900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,202800,24692082570,3345,3345,3345,3345,0
|
|
20250211,202700,24692082570,3345,3345,3345,3345,0
|
|
20250211,202600,24692082570,3345,3345,3345,3345,0
|
|
20250211,202500,24692082570,3345,3345,3345,3345,0
|
|
20250211,202400,24692082570,3345,3345,3345,3345,0
|
|
20250211,202300,24692082570,3345,3345,3345,3345,0
|
|
20250211,202200,24692082570,3345,3345,3345,3345,0
|
|
20250211,202100,24692082570,3345,3345,3345,3345,0
|
|
20250211,202000,24692082570,3345,3345,3345,3345,0
|
|
20250211,201900,24692082570,3345,3345,3345,3345,0
|
|
20250211,201800,24692082570,3345,3345,3345,3345,0
|
|
20250211,201700,24692082570,3345,3345,3345,3345,0
|
|
20250211,201600,24692082570,3345,3345,3345,3345,0
|
|
20250211,201500,24692082570,3345,3345,3345,3345,0
|
|
20250211,201400,24692082570,3345,3345,3345,3345,0
|
|
20250211,201300,24692082570,3345,3345,3345,3345,0
|
|
20250211,201200,24692082570,3345,3345,3345,3345,0
|
|
20250211,201100,24692082570,3345,3345,3345,3345,0
|
|
20250211,201000,24692082570,3345,3345,3345,3345,0
|
|
20250211,200900,24692082570,3345,3345,3345,3345,0
|
|
20250211,200800,24692082570,3345,3345,3345,3345,0
|
|
20250211,200700,24692082570,3345,3345,3345,3345,0
|
|
20250211,200600,24692082570,3345,3345,3345,3345,0
|
|
20250211,200500,24692082570,3345,3345,3345,3345,0
|
|
20250211,200400,24692082570,3345,3345,3345,3345,0
|
|
20250211,200300,24692082570,3345,3345,3345,3345,0
|
|
20250211,200200,24692082570,3345,3345,3345,3345,0
|
|
20250211,200100,24692082570,3345,3345,3345,3345,0
|
|
20250211,200000,24692082570,3345,3345,3345,3345,0
|
|
20250211,195900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,195800,24692082570,3345,3345,3345,3345,0
|
|
20250211,195700,24692082570,3345,3345,3345,3345,0
|
|
20250211,195600,24692082570,3345,3345,3345,3345,0
|
|
20250211,195500,24692082570,3345,3345,3345,3345,0
|
|
20250211,195400,24692082570,3345,3345,3345,3345,0
|
|
20250211,195300,24692082570,3345,3345,3345,3345,0
|
|
20250211,195200,24692082570,3345,3345,3345,3345,0
|
|
20250211,195100,24692082570,3345,3345,3345,3345,0
|
|
20250211,195000,24692082570,3345,3345,3345,3345,0
|
|
20250211,194900,24692082570,3345,3345,3345,3345,0
|
|
20250211,194800,24692082570,3345,3345,3345,3345,0
|
|
20250211,194700,24692082570,3345,3345,3345,3345,0
|
|
20250211,194600,24692082570,3345,3345,3345,3345,0
|
|
20250211,194500,24692082570,3345,3345,3345,3345,0
|
|
20250211,194400,24692082570,3345,3345,3345,3345,0
|
|
20250211,194300,24692082570,3345,3345,3345,3345,0
|
|
20250211,194200,24692082570,3345,3345,3345,3345,0
|
|
20250211,194100,24692082570,3345,3345,3345,3345,0
|
|
20250211,194000,24692082570,3345,3345,3345,3345,0
|
|
20250211,193900,24692082570,3345,3345,3345,3345,0
|
|
20250211,193800,24692082570,3345,3345,3345,3345,0
|
|
20250211,193700,24692082570,3345,3345,3345,3345,0
|
|
20250211,193600,24692082570,3345,3345,3345,3345,0
|
|
20250211,193500,24692082570,3345,3345,3345,3345,0
|
|
20250211,193400,24692082570,3345,3345,3345,3345,0
|
|
20250211,193300,24692082570,3345,3345,3345,3345,0
|
|
20250211,193200,24692082570,3345,3345,3345,3345,0
|
|
20250211,193100,24692082570,3345,3345,3345,3345,0
|
|
20250211,193000,24692082570,3345,3345,3345,3345,0
|
|
20250211,192900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,192800,24692082570,3345,3345,3345,3345,0
|
|
20250211,192700,24692082570,3345,3345,3345,3345,0
|
|
20250211,192600,24692082570,3345,3345,3345,3345,0
|
|
20250211,192500,24692082570,3345,3345,3345,3345,0
|
|
20250211,192400,24692082570,3345,3345,3345,3345,0
|
|
20250211,192300,24692082570,3345,3345,3345,3345,0
|
|
20250211,192200,24692082570,3345,3345,3345,3345,0
|
|
20250211,192100,24692082570,3345,3345,3345,3345,0
|
|
20250211,192000,24692082570,3345,3345,3345,3345,0
|
|
20250211,191900,24692082570,3345,3345,3345,3345,0
|
|
20250211,191800,24692082570,3345,3345,3345,3345,0
|
|
20250211,191700,24692082570,3345,3345,3345,3345,0
|
|
20250211,191600,24692082570,3345,3345,3345,3345,0
|
|
20250211,191500,24692082570,3345,3345,3345,3345,0
|
|
20250211,191400,24692082570,3345,3345,3345,3345,0
|
|
20250211,191300,24692082570,3345,3345,3345,3345,0
|
|
20250211,191200,24692082570,3345,3345,3345,3345,0
|
|
20250211,191100,24692082570,3345,3345,3345,3345,0
|
|
20250211,191000,24692082570,3345,3345,3345,3345,0
|
|
20250211,190900,24692082570,3345,3345,3345,3345,0
|
|
20250211,190800,24692082570,3345,3345,3345,3345,0
|
|
20250211,190700,24692082570,3345,3345,3345,3345,0
|
|
20250211,190600,24692082570,3345,3345,3345,3345,0
|
|
20250211,190500,24692082570,3345,3345,3345,3345,0
|
|
20250211,190400,24692082570,3345,3345,3345,3345,0
|
|
20250211,190300,24692082570,3345,3345,3345,3345,0
|
|
20250211,190200,24692082570,3345,3345,3345,3345,0
|
|
20250211,190100,24692082570,3345,3345,3345,3345,0
|
|
20250211,190000,24692082570,3345,3345,3345,3345,0
|
|
20250211,185900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,185800,24692082570,3345,3345,3345,3345,0
|
|
20250211,185700,24692082570,3345,3345,3345,3345,0
|
|
20250211,185600,24692082570,3345,3345,3345,3345,0
|
|
20250211,185500,24692082570,3345,3345,3345,3345,0
|
|
20250211,185400,24692082570,3345,3345,3345,3345,0
|
|
20250211,185300,24692082570,3345,3345,3345,3345,0
|
|
20250211,185200,24692082570,3345,3345,3345,3345,0
|
|
20250211,185100,24692082570,3345,3345,3345,3345,0
|
|
20250211,185000,24692082570,3345,3345,3345,3345,0
|
|
20250211,184900,24692082570,3345,3345,3345,3345,0
|
|
20250211,184800,24692082570,3345,3345,3345,3345,0
|
|
20250211,184700,24692082570,3345,3345,3345,3345,0
|
|
20250211,184600,24692082570,3345,3345,3345,3345,0
|
|
20250211,184500,24692082570,3345,3345,3345,3345,0
|
|
20250211,184400,24692082570,3345,3345,3345,3345,0
|
|
20250211,184300,24692082570,3345,3345,3345,3345,0
|
|
20250211,184200,24692082570,3345,3345,3345,3345,0
|
|
20250211,184100,24692082570,3345,3345,3345,3345,0
|
|
20250211,184000,24692082570,3345,3345,3345,3345,0
|
|
20250211,183900,24692082570,3345,3345,3345,3345,0
|
|
20250211,183800,24692082570,3345,3345,3345,3345,0
|
|
20250211,183700,24692082570,3345,3345,3345,3345,0
|
|
20250211,183600,24692082570,3345,3345,3345,3345,0
|
|
20250211,183500,24692082570,3345,3345,3345,3345,0
|
|
20250211,183400,24692082570,3345,3345,3345,3345,0
|
|
20250211,183300,24692082570,3345,3345,3345,3345,0
|
|
20250211,183200,24692082570,3345,3345,3345,3345,0
|
|
20250211,183100,24692082570,3345,3345,3345,3345,0
|
|
20250211,183000,24692082570,3345,3345,3345,3345,0
|
|
20250211,182900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,182800,24692082570,3345,3345,3345,3345,0
|
|
20250211,182700,24692082570,3345,3345,3345,3345,0
|
|
20250211,182600,24692082570,3345,3345,3345,3345,0
|
|
20250211,182500,24692082570,3345,3345,3345,3345,0
|
|
20250211,182400,24692082570,3345,3345,3345,3345,0
|
|
20250211,182300,24692082570,3345,3345,3345,3345,0
|
|
20250211,182200,24692082570,3345,3345,3345,3345,0
|
|
20250211,182100,24692082570,3345,3345,3345,3345,0
|
|
20250211,182000,24692082570,3345,3345,3345,3345,0
|
|
20250211,181900,24692082570,3345,3345,3345,3345,0
|
|
20250211,181800,24692082570,3345,3345,3345,3345,0
|
|
20250211,181700,24692082570,3345,3345,3345,3345,0
|
|
20250211,181600,24692082570,3345,3345,3345,3345,0
|
|
20250211,181500,24692082570,3345,3345,3345,3345,0
|
|
20250211,181400,24692082570,3345,3345,3345,3345,0
|
|
20250211,181300,24692082570,3345,3345,3345,3345,0
|
|
20250211,181200,24692082570,3345,3345,3345,3345,0
|
|
20250211,181100,24692082570,3345,3345,3345,3345,0
|
|
20250211,181000,24692082570,3345,3345,3345,3345,0
|
|
20250211,180900,24692082570,3345,3345,3345,3345,0
|
|
20250211,180800,24692082570,3345,3345,3345,3345,0
|
|
20250211,180700,24692082570,3345,3345,3345,3345,0
|
|
20250211,180600,24692082570,3345,3345,3345,3345,0
|
|
20250211,180500,24692082570,3345,3345,3345,3345,0
|
|
20250211,180400,24692082570,3345,3345,3345,3345,0
|
|
20250211,180300,24692082570,3345,3345,3345,3345,0
|
|
20250211,180200,24692082570,3345,3345,3345,3345,0
|
|
20250211,180100,24692082570,3345,3345,3345,3345,0
|
|
20250211,180000,24692082570,3345,3345,3345,3345,0
|
|
20250211,175900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,175800,24692082570,3345,3345,3345,3345,0
|
|
20250211,175700,24692082570,3345,3345,3345,3345,0
|
|
20250211,175600,24692082570,3345,3345,3345,3345,0
|
|
20250211,175500,24692082570,3345,3345,3345,3345,0
|
|
20250211,175400,24692082570,3345,3345,3345,3345,0
|
|
20250211,175300,24692082570,3345,3345,3345,3345,0
|
|
20250211,175200,24692082570,3345,3345,3345,3345,0
|
|
20250211,175100,24692082570,3345,3345,3345,3345,0
|
|
20250211,175000,24692082570,3345,3345,3345,3345,0
|
|
20250211,174900,24692082570,3345,3345,3345,3345,0
|
|
20250211,174800,24692082570,3345,3345,3345,3345,0
|
|
20250211,174700,24692082570,3345,3345,3345,3345,0
|
|
20250211,174600,24692082570,3345,3345,3345,3345,0
|
|
20250211,174500,24692082570,3345,3345,3345,3345,0
|
|
20250211,174400,24692082570,3345,3345,3345,3345,0
|
|
20250211,174300,24692082570,3345,3345,3345,3345,0
|
|
20250211,174200,24692082570,3345,3345,3345,3345,0
|
|
20250211,174100,24692082570,3345,3345,3345,3345,0
|
|
20250211,174000,24692082570,3345,3345,3345,3345,0
|
|
20250211,173900,24692082570,3345,3345,3345,3345,0
|
|
20250211,173800,24692082570,3345,3345,3345,3345,0
|
|
20250211,173700,24692082570,3345,3345,3345,3345,0
|
|
20250211,173600,24692082570,3345,3345,3345,3345,0
|
|
20250211,173500,24692082570,3345,3345,3345,3345,0
|
|
20250211,173400,24692082570,3345,3345,3345,3345,0
|
|
20250211,173300,24692082570,3345,3345,3345,3345,0
|
|
20250211,173200,24692082570,3345,3345,3345,3345,0
|
|
20250211,173100,24692082570,3345,3345,3345,3345,0
|
|
20250211,173000,24692082570,3345,3345,3345,3345,0
|
|
20250211,172900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,172800,24692082570,3345,3345,3345,3345,0
|
|
20250211,172700,24692082570,3345,3345,3345,3345,0
|
|
20250211,172600,24692082570,3345,3345,3345,3345,0
|
|
20250211,172500,24692082570,3345,3345,3345,3345,0
|
|
20250211,172400,24692082570,3345,3345,3345,3345,0
|
|
20250211,172300,24692082570,3345,3345,3345,3345,0
|
|
20250211,172200,24692082570,3345,3345,3345,3345,0
|
|
20250211,172100,24692082570,3345,3345,3345,3345,0
|
|
20250211,172000,24692082570,3345,3345,3345,3345,0
|
|
20250211,171900,24692082570,3345,3345,3345,3345,0
|
|
20250211,171800,24692082570,3345,3345,3345,3345,0
|
|
20250211,171700,24692082570,3345,3345,3345,3345,0
|
|
20250211,171600,24692082570,3345,3345,3345,3345,0
|
|
20250211,171500,24692082570,3345,3345,3345,3345,0
|
|
20250211,171400,24692082570,3345,3345,3345,3345,0
|
|
20250211,171300,24692082570,3345,3345,3345,3345,0
|
|
20250211,171200,24692082570,3345,3345,3345,3345,0
|
|
20250211,171100,24692082570,3345,3345,3345,3345,0
|
|
20250211,171000,24692082570,3345,3345,3345,3345,0
|
|
20250211,170900,24692082570,3345,3345,3345,3345,0
|
|
20250211,170800,24692082570,3345,3345,3345,3345,0
|
|
20250211,170700,24692082570,3345,3345,3345,3345,0
|
|
20250211,170600,24692082570,3345,3345,3345,3345,0
|
|
20250211,170500,24692082570,3345,3345,3345,3345,0
|
|
20250211,170400,24692082570,3345,3345,3345,3345,0
|
|
20250211,170300,24692082570,3345,3345,3345,3345,0
|
|
20250211,170200,24692082570,3345,3345,3345,3345,0
|
|
20250211,170100,24692082570,3345,3345,3345,3345,0
|
|
20250211,170000,24692082570,3345,3345,3345,3345,0
|
|
20250211,165900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,165800,24692082570,3345,3345,3345,3345,0
|
|
20250211,165700,24692082570,3345,3345,3345,3345,0
|
|
20250211,165600,24692082570,3345,3345,3345,3345,0
|
|
20250211,165500,24692082570,3345,3345,3345,3345,0
|
|
20250211,165400,24692082570,3345,3345,3345,3345,0
|
|
20250211,165300,24692082570,3345,3345,3345,3345,0
|
|
20250211,165200,24692082570,3345,3345,3345,3345,0
|
|
20250211,165100,24692082570,3345,3345,3345,3345,0
|
|
20250211,165000,24692082570,3345,3345,3345,3345,0
|
|
20250211,164900,24692082570,3345,3345,3345,3345,0
|
|
20250211,164800,24692082570,3345,3345,3345,3345,0
|
|
20250211,164700,24692082570,3345,3345,3345,3345,0
|
|
20250211,164600,24692082570,3345,3345,3345,3345,0
|
|
20250211,164500,24692082570,3345,3345,3345,3345,0
|
|
20250211,164400,24692082570,3345,3345,3345,3345,0
|
|
20250211,164300,24692082570,3345,3345,3345,3345,0
|
|
20250211,164200,24692082570,3345,3345,3345,3345,0
|
|
20250211,164100,24692082570,3345,3345,3345,3345,0
|
|
20250211,164000,24692082570,3345,3345,3345,3345,0
|
|
20250211,163900,24692082570,3345,3345,3345,3345,0
|
|
20250211,163800,24692082570,3345,3345,3345,3345,0
|
|
20250211,163700,24692082570,3345,3345,3345,3345,0
|
|
20250211,163600,24692082570,3345,3345,3345,3345,0
|
|
20250211,163500,24692082570,3345,3345,3345,3345,0
|
|
20250211,163400,24692082570,3345,3345,3345,3345,0
|
|
20250211,163300,24692082570,3345,3345,3345,3345,0
|
|
20250211,163200,24692082570,3345,3345,3345,3345,0
|
|
20250211,163100,24692082570,3345,3345,3345,3345,0
|
|
20250211,163000,24692082570,3345,3345,3345,3345,0
|
|
20250211,162900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,162800,24692082570,3345,3345,3345,3345,0
|
|
20250211,162700,24692082570,3345,3345,3345,3345,0
|
|
20250211,162600,24692082570,3345,3345,3345,3345,0
|
|
20250211,162500,24692082570,3345,3345,3345,3345,0
|
|
20250211,162400,24692082570,3345,3345,3345,3345,0
|
|
20250211,162300,24692082570,3345,3345,3345,3345,0
|
|
20250211,162200,24692082570,3345,3345,3345,3345,0
|
|
20250211,162100,24692082570,3345,3345,3345,3345,0
|
|
20250211,162000,24692082570,3345,3345,3345,3345,0
|
|
20250211,161900,24692082570,3345,3345,3345,3345,0
|
|
20250211,161800,24692082570,3345,3345,3345,3345,0
|
|
20250211,161700,24692082570,3345,3345,3345,3345,0
|
|
20250211,161600,24692082570,3345,3345,3345,3345,0
|
|
20250211,161500,24692082570,3345,3345,3345,3345,0
|
|
20250211,161400,24692082570,3345,3345,3345,3345,0
|
|
20250211,161300,24692082570,3345,3345,3345,3345,0
|
|
20250211,161200,24692082570,3345,3345,3345,3345,0
|
|
20250211,161100,24692082570,3345,3345,3345,3345,0
|
|
20250211,161000,24692082570,3345,3345,3345,3345,0
|
|
20250211,160900,24692082570,3345,3345,3345,3345,0
|
|
20250211,160800,24692082570,3345,3345,3345,3345,0
|
|
20250211,160700,24692082570,3345,3345,3345,3345,0
|
|
20250211,160600,24692082570,3345,3345,3345,3345,0
|
|
20250211,160500,24692082570,3345,3345,3345,3345,0
|
|
20250211,160400,24692082570,3345,3345,3345,3345,0
|
|
20250211,160300,24692082570,3345,3345,3345,3345,0
|
|
20250211,160200,24692082570,3345,3345,3345,3345,0
|
|
20250211,160100,24692082570,3345,3345,3345,3345,0
|
|
20250211,160000,24692082570,3345,3345,3345,3345,0
|
|
20250211,155900,24692082570,3345,3345,3345,3345,81181
|
|
20250211,155800,24692082570,3345,3345,3345,3345,0
|
|
20250211,155700,24692082570,3345,3345,3345,3345,0
|
|
20250211,155600,24692082570,3345,3345,3345,3345,0
|
|
20250211,155500,24692082570,3345,3345,3345,3345,0
|
|
20250211,155400,24692082570,3345,3345,3345,3345,0
|
|
20250211,155300,24692082570,3345,3345,3345,3345,0
|
|
20250211,155200,24692082570,3345,3345,3345,3345,0
|
|
20250211,155100,24692082570,3345,3345,3345,3345,0
|
|
20250211,155000,24692082570,3345,3345,3345,3345,0
|
|
20250211,154900,24692082570,3345,3345,3345,3345,0
|
|
20250211,154800,24692082570,3345,3345,3345,3345,0
|
|
20250211,154700,24692082570,3345,3345,3345,3345,0
|
|
20250211,154600,24692082570,3345,3345,3345,3345,0
|
|
20250211,154500,24692082570,3345,3345,3345,3345,0
|
|
20250211,154400,24692082570,3345,3345,3345,3345,0
|
|
20250211,154300,24692082570,3345,3345,3345,3345,0
|
|
20250211,154200,24692082570,3345,3345,3345,3345,0
|
|
20250211,154100,24692082570,3345,3345,3345,3345,0
|
|
20250211,154000,24692082570,3345,3345,3345,3345,0
|
|
20250211,153900,24692082570,3345,3345,3345,3345,0
|
|
20250211,153800,24692082570,3345,3345,3345,3345,0
|
|
20250211,153700,24692082570,3345,3345,3345,3345,0
|
|
20250211,153600,24692082570,3345,3345,3345,3345,0
|
|
20250211,153500,24692082570,3345,3345,3345,3345,0
|
|
20250211,153400,24692082570,3345,3345,3345,3345,0
|
|
20250211,153300,24692082570,3345,3345,3345,3345,0
|
|
20250211,153200,24692082570,3345,3345,3345,3345,0
|
|
20250211,153100,24692082570,3345,3345,3345,3345,0
|
|
20250211,153000,24692082570,3345,3345,3345,3345,81181
|
|
20250211,152900,24420532125,3350,3350,3350,3350,0
|
|
20250211,152800,24420532125,3350,3350,3350,3350,0
|
|
20250211,152700,24420532125,3350,3350,3350,3350,0
|
|
20250211,152600,24420532125,3350,3350,3350,3350,0
|
|
20250211,152500,24420532125,3350,3350,3350,3350,0
|
|
20250211,152400,24420532125,3350,3350,3350,3350,0
|
|
20250211,152300,24420532125,3350,3350,3350,3350,0
|
|
20250211,152200,24420532125,3350,3350,3350,3350,0
|
|
20250211,152100,24420532125,3350,3350,3350,3350,0
|
|
20250211,152000,24420532125,3350,3350,3350,3350,0
|
|
20250211,151900,24420532125,3350,3350,3355,3345,27062
|
|
20250211,151800,24329929850,3350,3345,3355,3345,11156
|
|
20250211,151700,24292558645,3350,3355,3355,3350,13510
|
|
20250211,151600,24247296870,3360,3355,3360,3350,11261
|
|
20250211,151500,24209515370,3355,3355,3360,3350,26759
|
|
20250211,151400,24119794255,3355,3355,3355,3350,3225
|
|
20250211,151300,24108985350,3355,3345,3355,3345,13081
|
|
20250211,151200,24065198430,3350,3350,3350,3345,5378
|
|
20250211,151100,24047201070,3350,3355,3355,3345,8499
|
|
20250211,151000,24018752595,3355,3350,3355,3350,13442
|
|
20250211,150900,23973697630,3355,3355,3355,3350,10309
|
|
20250211,150800,23939122780,3355,3355,3355,3350,3267
|
|
20250211,150700,23928169915,3355,3350,3355,3345,9227
|
|
20250211,150600,23897264140,3350,3350,3350,3345,19896
|
|
20250211,150500,23830664655,3350,3350,3350,3345,8551
|
|
20250211,150400,23802051155,3345,3345,3350,3345,4793
|
|
20250211,150300,23786014570,3345,3345,3350,3345,8472
|
|
20250211,150200,23757665150,3350,3350,3350,3345,1273
|
|
20250211,150100,23753401385,3350,3350,3350,3345,12557
|
|
20250211,150000,23711392050,3350,3350,3350,3345,10549
|
|
20250211,145900,23676076395,3350,3350,3355,3350,8712
|
|
20250211,145800,23646891190,3350,3355,3355,3350,10906
|
|
20250211,145700,23610354490,3350,3355,3355,3350,5139
|
|
20250211,145600,23593130390,3355,3360,3360,3345,4746
|
|
20250211,145500,23577218685,3350,3360,3360,3345,66443
|
|
20250211,145400,23354865985,3360,3355,3360,3350,9588
|
|
20250211,145300,23322682790,3355,3355,3360,3355,4103
|
|
20250211,145200,23308916270,3355,3350,3355,3345,8540
|
|
20250211,145100,23280316730,3350,3340,3350,3340,17634
|
|
20250211,145000,23221340790,3340,3350,3350,3340,28226
|
|
20250211,144900,23126929940,3350,3350,3355,3345,17692
|
|
20250211,144800,23067666845,3355,3350,3355,3350,24563
|
|
20250211,144700,22985370070,3350,3355,3355,3350,13812
|
|
20250211,144600,22939065360,3360,3360,3360,3350,29040
|
|
20250211,144500,22841635635,3355,3360,3365,3355,21263
|
|
20250211,144400,22770196260,3365,3370,3370,3360,7051
|
|
20250211,144300,22746480145,3365,3370,3370,3365,8216
|
|
20250211,144200,22718827070,3365,3365,3375,3360,20647
|
|
20250211,144100,22649316685,3370,3375,3375,3365,13353
|
|
20250211,144000,22604315310,3375,3380,3380,3370,6529
|
|
20250211,143900,22582297165,3380,3375,3380,3370,15200
|
|
20250211,143800,22531040575,3375,3375,3375,3370,3277
|
|
20250211,143700,22519988095,3370,3375,3380,3370,7017
|
|
20250211,143600,22496318535,3375,3380,3380,3375,3946
|
|
20250211,143500,22483000455,3380,3375,3380,3370,4016
|
|
20250211,143400,22469450740,3375,3380,3380,3370,14385
|
|
20250211,143300,22420956950,3375,3375,3380,3375,13152
|
|
20250211,143200,22376566675,3375,3380,3385,3375,10272
|
|
20250211,143100,22341872210,3380,3385,3390,3380,24149
|
|
20250211,143000,22260245375,3380,3380,3385,3380,5049
|
|
20250211,142900,22243173285,3385,3385,3385,3385,6615
|
|
20250211,142800,22220781510,3385,3380,3385,3380,3829
|
|
20250211,142700,22207835855,3380,3385,3390,3380,20904
|
|
20250211,142600,22137079105,3385,3385,3390,3380,7094
|
|
20250211,142500,22113065510,3385,3390,3390,3385,43604
|
|
20250211,142400,21965332145,3390,3390,3395,3385,15331
|
|
20250211,142300,21913359590,3390,3390,3395,3385,18110
|
|
20250211,142200,21852018150,3390,3385,3390,3380,24048
|
|
20250211,142100,21770584450,3385,3385,3385,3370,30072
|
|
20250211,142000,21668986700,3380,3390,3395,3380,62205
|
|
20250211,141900,21458432310,3385,3395,3400,3375,92524
|
|
20250211,141800,21144793110,3395,3345,3400,3345,75181
|
|
20250211,141700,20890477845,3345,3345,3350,3340,4925
|
|
20250211,141600,20874010660,3345,3345,3345,3340,18302
|
|
20250211,141500,20812792735,3345,3345,3350,3345,11493
|
|
20250211,141400,20774343360,3345,3345,3350,3345,13503
|
|
20250211,141300,20729165360,3345,3350,3355,3345,4253
|
|
20250211,141200,20714931590,3350,3350,3350,3345,5189
|
|
20250211,141100,20697549190,3345,3345,3350,3345,6303
|
|
20250211,141000,20676464570,3350,3350,3350,3345,15626
|
|
20250211,140900,20624185725,3350,3350,3350,3345,7295
|
|
20250211,140800,20599748865,3350,3350,3355,3345,15871
|
|
20250211,140700,20546603510,3350,3350,3355,3345,15280
|
|
20250211,140600,20495416165,3350,3360,3360,3350,7136
|
|
20250211,140500,20471473045,3355,3360,3360,3355,1750
|
|
20250211,140400,20465596775,3355,3360,3360,3355,2873
|
|
20250211,140300,20455954105,3365,3360,3365,3355,5988
|
|
20250211,140200,20435854200,3360,3360,3360,3355,12096
|
|
20250211,140100,20395268485,3360,3365,3370,3355,9915
|
|
20250211,140000,20361931975,3370,3370,3370,3365,3878
|
|
20250211,135900,20348864205,3370,3370,3375,3370,13366
|
|
20250211,135800,20303766665,3370,3370,3375,3365,5124
|
|
20250211,135700,20286502245,3365,3370,3370,3365,1261
|
|
20250211,135600,20282254865,3370,3365,3370,3365,1062
|
|
20250211,135500,20278681190,3365,3360,3370,3360,6576
|
|
20250211,135400,20256561770,3360,3360,3365,3355,4181
|
|
20250211,135300,20242523825,3360,3350,3360,3350,8928
|
|
20250211,135200,20212527710,3355,3355,3360,3350,34116
|
|
20250211,135100,20098172295,3355,3350,3355,3350,5533
|
|
20250211,135000,20079614090,3355,3360,3360,3350,17173
|
|
20250211,134900,20021999770,3355,3355,3360,3355,4999
|
|
20250211,134800,20005212905,3360,3355,3360,3355,2037
|
|
20250211,134700,19998378530,3360,3360,3360,3355,2917
|
|
20250211,134600,19988590455,3355,3355,3355,3350,5055
|
|
20250211,134500,19971636520,3350,3355,3360,3350,14658
|
|
20250211,134400,19922448625,3355,3355,3360,3355,1289
|
|
20250211,134300,19918122360,3360,3355,3360,3355,4525
|
|
20250211,134200,19902927170,3355,3360,3365,3355,9936
|
|
20250211,134100,19869561285,3360,3360,3360,3355,6637
|
|
20250211,134000,19847260975,3355,3350,3355,3350,3734
|
|
20250211,133900,19834738290,3350,3360,3360,3350,10506
|
|
20250211,133800,19799511535,3355,3350,3360,3350,8589
|
|
20250211,133700,19770716780,3350,3350,3350,3345,7885
|
|
20250211,133600,19744304635,3345,3355,3355,3345,10617
|
|
20250211,133500,19708773985,3350,3350,3350,3345,7999
|
|
20250211,133400,19681978215,3350,3350,3350,3345,9510
|
|
20250211,133300,19650125405,3345,3360,3360,3345,41712
|
|
20250211,133200,19510378525,3360,3350,3360,3350,9875
|
|
20250211,133100,19477262830,3355,3360,3360,3350,22162
|
|
20250211,133000,19402963360,3355,3360,3360,3350,58164
|
|
20250211,132900,19207781900,3360,3355,3360,3355,3612
|
|
20250211,132800,19195652620,3360,3355,3360,3355,4307
|
|
20250211,132700,19181192390,3355,3365,3365,3355,24472
|
|
20250211,132600,19098971445,3365,3365,3365,3360,5482
|
|
20250211,132500,19080526330,3365,3370,3370,3365,24817
|
|
20250211,132400,18997010350,3370,3365,3370,3365,4248
|
|
20250211,132300,18982696820,3370,3365,3370,3365,5012
|
|
20250211,132200,18965808440,3370,3365,3370,3365,9525
|
|
20250211,132100,18933742870,3365,3365,3365,3360,14284
|
|
20250211,132000,18885744160,3365,3360,3370,3360,19062
|
|
20250211,131900,18821672530,3360,3370,3370,3360,7073
|
|
20250211,131800,18797879930,3360,3375,3375,3360,107015
|
|
20250211,131700,18437567675,3370,3380,3380,3370,20196
|
|
20250211,131600,18369463125,3375,3375,3380,3375,3204
|
|
20250211,131500,18358649315,3380,3380,3380,3375,379
|
|
20250211,131400,18357369295,3375,3375,3375,3375,328
|
|
20250211,131300,18356262295,3375,3380,3380,3375,1111
|
|
20250211,131200,18352512460,3380,3375,3380,3375,2953
|
|
20250211,131100,18342537820,3380,3375,3380,3375,1125
|
|
20250211,131000,18338739845,3375,3375,3380,3375,1133
|
|
20250211,130900,18334914995,3375,3375,3380,3375,4748
|
|
20250211,130800,18318890240,3375,3375,3375,3375,7728
|
|
20250211,130700,18292808240,3375,3380,3380,3375,1728
|
|
20250211,130600,18286970195,3380,3380,3380,3375,6830
|
|
20250211,130500,18263887775,3380,3380,3380,3375,4036
|
|
20250211,130400,18250252095,3375,3380,3380,3375,12172
|
|
20250211,130300,18209115960,3380,3375,3380,3375,4909
|
|
20250211,130200,18192542805,3375,3380,3385,3375,3175
|
|
20250211,130100,18181811975,3385,3385,3385,3375,2947
|
|
20250211,130000,18171863890,3380,3375,3385,3375,2803
|
|
20250211,125900,18162392325,3375,3375,3380,3370,14179
|
|
20250211,125800,18114582650,3375,3385,3385,3370,59122
|
|
20250211,125700,17914890490,3385,3385,3385,3380,3012
|
|
20250211,125600,17904708370,3380,3385,3390,3380,3186
|
|
20250211,125500,17893933690,3385,3385,3385,3385,7394
|
|
20250211,125400,17868905000,3380,3385,3385,3380,1309
|
|
20250211,125300,17864475535,3380,3385,3390,3380,4146
|
|
20250211,125200,17850441910,3385,3385,3390,3385,3789
|
|
20250211,125100,17837615145,3385,3385,3385,3380,4863
|
|
20250211,125000,17821161380,3385,3385,3385,3380,4565
|
|
20250211,124900,17805709355,3385,3395,3400,3385,27726
|
|
20250211,124800,17711800360,3400,3400,3400,3395,314
|
|
20250211,124700,17710732810,3400,3395,3400,3390,2689
|
|
20250211,124600,17701611670,3395,3395,3400,3395,584
|
|
20250211,124500,17699626480,3400,3405,3405,3395,7099
|
|
20250211,124400,17675499650,3400,3390,3400,3390,10370
|
|
20250211,124300,17640258440,3390,3395,3395,3390,4123
|
|
20250211,124200,17626262515,3395,3395,3395,3390,1117
|
|
20250211,124100,17622472150,3395,3390,3395,3385,988
|
|
20250211,124000,17619124870,3395,3390,3395,3390,6102
|
|
20250211,123900,17598435660,3390,3385,3395,3380,1340
|
|
20250211,123800,17593895880,3380,3390,3390,3380,720
|
|
20250211,123700,17591456150,3390,3390,3390,3385,6833
|
|
20250211,123600,17568307205,3380,3385,3385,3380,2672
|
|
20250211,123500,17559269470,3385,3380,3385,3380,1675
|
|
20250211,123400,17553602600,3380,3385,3385,3380,2769
|
|
20250211,123300,17544242015,3385,3385,3385,3385,1113
|
|
20250211,123200,17540474510,3380,3380,3380,3380,3185
|
|
20250211,123100,17529709210,3380,3390,3390,3380,9451
|
|
20250211,123000,17497749650,3390,3390,3390,3385,1606
|
|
20250211,122900,17492309310,3390,3385,3390,3385,1411
|
|
20250211,122800,17487532920,3385,3385,3385,3380,20299
|
|
20250211,122700,17418879010,3390,3390,3390,3390,3161
|
|
20250211,122600,17408163220,3390,3390,3395,3390,3827
|
|
20250211,122500,17395188885,3390,3385,3395,3385,1067
|
|
20250211,122400,17391571140,3390,3390,3390,3380,9875
|
|
20250211,122300,17358138075,3390,3390,3390,3385,2601
|
|
20250211,122200,17349326930,3390,3385,3390,3380,11836
|
|
20250211,122100,17309289755,3385,3385,3385,3380,3014
|
|
20250211,122000,17299087390,3385,3380,3385,3380,4249
|
|
20250211,121900,17284717775,3375,3380,3380,3375,3122
|
|
20250211,121800,17274165480,3380,3380,3385,3375,6991
|
|
20250211,121700,17250561905,3385,3375,3385,3375,7462
|
|
20250211,121600,17225349155,3380,3380,3385,3380,2159
|
|
20250211,121500,17218051660,3385,3385,3385,3380,7682
|
|
20250211,121400,17192079930,3380,3380,3385,3380,6717
|
|
20250211,121300,17169373965,3380,3375,3380,3375,7218
|
|
20250211,121200,17145010465,3375,3375,3380,3370,8292
|
|
20250211,121100,17117055530,3375,3380,3380,3370,21178
|
|
20250211,121000,17045585250,3380,3380,3385,3380,3489
|
|
20250211,120900,17033791930,3380,3380,3380,3375,11210
|
|
20250211,120800,16995911825,3380,3385,3390,3380,47986
|
|
20250211,120700,16833713625,3385,3385,3390,3380,10066
|
|
20250211,120600,16799642110,3385,3390,3390,3385,29086
|
|
20250211,120500,16701142550,3395,3395,3400,3390,9025
|
|
20250211,120400,16670538470,3395,3395,3395,3390,1279
|
|
20250211,120300,16666196530,3395,3395,3400,3390,8629
|
|
20250211,120200,16636941805,3400,3400,3400,3390,13564
|
|
20250211,120100,16590919685,3395,3400,3400,3395,77
|
|
20250211,120000,16590657985,3400,3400,3400,3395,10421
|
|
20250211,115900,16555250810,3405,3405,3405,3400,688
|
|
20250211,115800,16552910610,3405,3405,3405,3400,6015
|
|
20250211,115700,16532429875,3405,3410,3410,3405,13828
|
|
20250211,115600,16485325635,3410,3410,3410,3405,417
|
|
20250211,115500,16483903695,3410,3410,3410,3410,1784
|
|
20250211,115400,16477820255,3410,3405,3410,3405,3509
|
|
20250211,115300,16465856085,3410,3405,3410,3405,3061
|
|
20250211,115200,16455421755,3405,3405,3410,3405,5331
|
|
20250211,115100,16437250400,3405,3405,3410,3405,7555
|
|
20250211,115000,16411524290,3405,3395,3405,3390,20560
|
|
20250211,114900,16341721535,3400,3405,3410,3400,17360
|
|
20250211,114800,16282652935,3410,3405,3410,3400,6560
|
|
20250211,114700,16260315670,3400,3410,3410,3400,6968
|
|
20250211,114600,16236592410,3410,3410,3410,3410,415
|
|
20250211,114500,16235177260,3410,3410,3410,3405,125
|
|
20250211,114400,16234751265,3405,3400,3405,3400,7314
|
|
20250211,114300,16209867870,3400,3400,3405,3400,4455
|
|
20250211,114200,16194717915,3400,3410,3410,3400,12968
|
|
20250211,114100,16150599650,3410,3410,3415,3410,8130
|
|
20250211,114000,16122866400,3410,3405,3410,3400,4358
|
|
20250211,113900,16108030240,3405,3405,3410,3400,4710
|
|
20250211,113800,16091993715,3400,3400,3405,3400,7843
|
|
20250211,113700,16065288390,3405,3405,3405,3400,935
|
|
20250211,113600,16062108215,3400,3400,3405,3400,9165
|
|
20250211,113500,16030944815,3405,3400,3405,3400,1865
|
|
20250211,113400,16024603020,3400,3405,3405,3400,1164
|
|
20250211,113300,16020640145,3405,3400,3405,3400,12883
|
|
20250211,113200,15976831990,3400,3405,3405,3400,5929
|
|
20250211,113100,15956659495,3405,3395,3405,3395,14673
|
|
20250211,113000,15906745430,3395,3400,3405,3395,4378
|
|
20250211,112900,15891865190,3400,3405,3405,3400,3706
|
|
20250211,112800,15879262920,3405,3405,3410,3400,909
|
|
20250211,112700,15876165770,3410,3400,3410,3400,7207
|
|
20250211,112600,15851623320,3400,3405,3405,3395,18149
|
|
20250211,112500,15789960050,3400,3405,3410,3400,7998
|
|
20250211,112400,15762714085,3410,3405,3415,3405,3576
|
|
20250211,112300,15750534890,3400,3400,3415,3400,11550
|
|
20250211,112200,15711197120,3400,3395,3405,3395,6796
|
|
20250211,112100,15688100070,3395,3400,3400,3390,11508
|
|
20250211,112000,15649026435,3400,3410,3410,3400,16798
|
|
20250211,111900,15591912160,3405,3410,3410,3400,4018
|
|
20250211,111800,15578236365,3400,3415,3415,3400,11381
|
|
20250211,111700,15539442400,3410,3405,3415,3405,3372
|
|
20250211,111600,15527947795,3400,3400,3405,3395,16216
|
|
20250211,111500,15472814805,3395,3405,3405,3395,5733
|
|
20250211,111400,15453331850,3400,3400,3410,3400,5875
|
|
20250211,111300,15433349345,3405,3405,3410,3400,5893
|
|
20250211,111200,15413278565,3405,3405,3410,3405,4052
|
|
20250211,111100,15399467590,3405,3395,3410,3395,13599
|
|
20250211,111000,15353209175,3400,3400,3400,3395,8740
|
|
20250211,110900,15323502045,3400,3395,3400,3390,2718
|
|
20250211,110800,15314271995,3395,3395,3400,3390,9457
|
|
20250211,110700,15282133165,3390,3395,3400,3390,44375
|
|
20250211,110600,15131632485,3395,3405,3410,3395,48829
|
|
20250211,110500,14965618510,3405,3410,3410,3405,2359
|
|
20250211,110400,14957584475,3400,3415,3415,3400,54477
|
|
20250211,110300,14772232995,3415,3410,3415,3405,32651
|
|
20250211,110200,14660924945,3415,3415,3420,3410,8781
|
|
20250211,110100,14630953060,3415,3420,3420,3415,7953
|
|
20250211,110000,14603768320,3420,3420,3420,3415,11844
|
|
20250211,105900,14563283065,3425,3425,3430,3420,4396
|
|
20250211,105800,14548223975,3430,3425,3430,3420,2368
|
|
20250211,105700,14540109560,3420,3420,3430,3415,13730
|
|
20250211,105600,14493184275,3420,3435,3435,3415,53743
|
|
20250211,105500,14308995940,3435,3430,3440,3430,13868
|
|
20250211,105400,14261407105,3430,3435,3435,3430,7405
|
|
20250211,105300,14235996285,3435,3425,3435,3425,11626
|
|
20250211,105200,14196082885,3425,3430,3435,3425,10513
|
|
20250211,105100,14160049745,3430,3430,3435,3425,6055
|
|
20250211,105000,14139281770,3430,3425,3440,3425,13689
|
|
20250211,104900,14092305150,3425,3430,3430,3420,27166
|
|
20250211,104800,13999300000,3430,3435,3435,3430,16967
|
|
20250211,104700,13941070615,3435,3440,3440,3430,7374
|
|
20250211,104600,13915764715,3440,3450,3450,3435,27899
|
|
20250211,104500,13819799240,3445,3450,3455,3445,11146
|
|
20250211,104400,13781349295,3450,3450,3465,3450,38574
|
|
20250211,104300,13648040535,3445,3450,3450,3440,62334
|
|
20250211,104200,13433151845,3450,3470,3475,3450,97246
|
|
20250211,104100,13095985405,3470,3465,3475,3460,54106
|
|
20250211,104000,12908309815,3470,3465,3470,3455,48213
|
|
20250211,103900,12741280995,3470,3470,3470,3460,63848
|
|
20250211,103800,12519862430,3470,3435,3470,3435,179179
|
|
20250211,103700,11900798945,3435,3435,3440,3430,13481
|
|
20250211,103600,11854458060,3435,3435,3440,3430,4222
|
|
20250211,103500,11839955430,3435,3435,3440,3430,13341
|
|
20250211,103400,11794186620,3435,3430,3435,3430,8453
|
|
20250211,103300,11765183140,3435,3440,3440,3435,4424
|
|
20250211,103200,11749979685,3440,3430,3440,3430,4634
|
|
20250211,103100,11734047610,3430,3425,3430,3425,4378
|
|
20250211,103000,11719044825,3425,3440,3445,3425,22970
|
|
20250211,102900,11640174835,3440,3440,3445,3435,6405
|
|
20250211,102800,11618158030,3440,3440,3445,3435,9027
|
|
20250211,102700,11587102720,3440,3445,3450,3440,13914
|
|
20250211,102600,11539163110,3445,3445,3450,3440,20604
|
|
20250211,102500,11468114185,3445,3445,3445,3440,15881
|
|
20250211,102400,11413427650,3445,3445,3445,3435,9413
|
|
20250211,102300,11381031205,3440,3435,3445,3435,32913
|
|
20250211,102200,11267755830,3435,3440,3440,3430,13070
|
|
20250211,102100,11222883715,3440,3435,3440,3435,10463
|
|
20250211,102000,11186913165,3435,3440,3445,3435,12369
|
|
20250211,101900,11144366625,3440,3440,3445,3435,21290
|
|
20250211,101800,11071137900,3440,3440,3445,3435,8595
|
|
20250211,101700,11041571285,3440,3435,3440,3435,5564
|
|
20250211,101600,11022433445,3440,3440,3445,3435,13365
|
|
20250211,101500,10976469810,3440,3435,3440,3430,41005
|
|
20250211,101400,10835629495,3430,3435,3440,3425,26953
|
|
20250211,101300,10743103800,3430,3425,3430,3420,21167
|
|
20250211,101200,10670656670,3420,3420,3425,3420,2155
|
|
20250211,101100,10663286525,3420,3425,3430,3420,13199
|
|
20250211,101000,10618113080,3425,3430,3430,3420,4543
|
|
20250211,100900,10602553895,3430,3425,3430,3425,55811
|
|
20250211,100800,10411196130,3425,3425,3430,3420,11626
|
|
20250211,100700,10371384940,3425,3425,3425,3420,6594
|
|
20250211,100600,10348809150,3425,3425,3430,3425,4627
|
|
20250211,100500,10332958495,3425,3430,3430,3420,13201
|
|
20250211,100400,10287743130,3430,3425,3430,3420,6758
|
|
20250211,100300,10264579085,3425,3420,3425,3420,10063
|
|
20250211,100200,10230152780,3420,3430,3430,3420,19520
|
|
20250211,100100,10163377780,3430,3420,3430,3415,15929
|
|
20250211,100000,10108828970,3420,3415,3420,3415,24645
|
|
20250211,095900,10024571405,3415,3420,3420,3415,13595
|
|
20250211,095800,9978083895,3420,3410,3420,3410,8898
|
|
20250211,095700,9947672085,3415,3410,3415,3405,15428
|
|
20250211,095600,9895013305,3410,3430,3435,3405,64946
|
|
20250211,095500,9672968185,3425,3435,3435,3425,12613
|
|
20250211,095400,9629728115,3435,3440,3440,3425,19616
|
|
20250211,095300,9562453675,3435,3440,3445,3435,34777
|
|
20250211,095200,9442856530,3440,3445,3445,3435,35744
|
|
20250211,095100,9319854840,3445,3445,3460,3435,81014
|
|
20250211,095000,9040562195,3445,3460,3465,3440,99757
|
|
20250211,094900,8695775335,3455,3465,3470,3455,110030
|
|
20250211,094800,8314765130,3465,3450,3465,3440,118828
|
|
20250211,094700,7904588460,3450,3415,3455,3410,100097
|
|
20250211,094600,7561094610,3415,3405,3415,3400,39290
|
|
20250211,094500,7427151825,3405,3400,3405,3395,32232
|
|
20250211,094400,7317552505,3400,3400,3400,3395,35686
|
|
20250211,094300,7196297430,3400,3390,3400,3385,16526
|
|
20250211,094200,7140227245,3390,3385,3390,3380,7661
|
|
20250211,094100,7114295230,3385,3385,3385,3380,23831
|
|
20250211,094000,7033719975,3385,3385,3385,3380,5333
|
|
20250211,093900,7015685940,3385,3375,3385,3370,2174
|
|
20250211,093800,7008354005,3380,3380,3380,3370,28608
|
|
20250211,093700,6911802115,3380,3380,3390,3375,17521
|
|
20250211,093600,6852573220,3390,3395,3395,3385,22150
|
|
20250211,093500,6777524190,3390,3385,3395,3385,29077
|
|
20250211,093400,6678954630,3385,3380,3385,3375,14664
|
|
20250211,093300,6629378630,3380,3380,3385,3375,7678
|
|
20250211,093200,6603422275,3380,3370,3380,3365,29894
|
|
20250211,093100,6502530320,3370,3370,3370,3365,9358
|
|
20250211,093000,6471025885,3370,3375,3375,3370,15564
|
|
20250211,092900,6418548700,3375,3370,3375,3370,5352
|
|
20250211,092800,6400499075,3370,3375,3380,3365,18834
|
|
20250211,092700,6337064110,3380,3380,3385,3365,47943
|
|
20250211,092600,6175307395,3380,3390,3390,3380,42443
|
|
20250211,092500,6031745225,3390,3395,3395,3385,13251
|
|
20250211,092400,5986826420,3395,3380,3395,3375,44087
|
|
20250211,092300,5837772610,3380,3380,3380,3375,17804
|
|
20250211,092200,5777618035,3380,3370,3380,3370,11705
|
|
20250211,092100,5738134755,3370,3370,3375,3365,24515
|
|
20250211,092000,5655543735,3370,3390,3390,3360,58188
|
|
20250211,091900,5459154205,3385,3400,3400,3385,30459
|
|
20250211,091800,5355877820,3400,3410,3410,3395,83158
|
|
20250211,091700,5073113920,3405,3415,3420,3405,15425
|
|
20250211,091600,5020490300,3415,3415,3420,3410,21304
|
|
20250211,091500,4947692145,3410,3420,3420,3405,28352
|
|
20250211,091400,4850955405,3420,3410,3430,3405,68264
|
|
20250211,091300,4618076950,3410,3430,3430,3410,27485
|
|
20250211,091200,4524130620,3430,3420,3435,3410,52677
|
|
20250211,091100,4343933325,3430,3450,3450,3420,48206
|
|
20250211,091000,4178263545,3450,3435,3450,3435,32106
|
|
20250211,090900,4067738160,3435,3435,3450,3430,52935
|
|
20250211,090800,3885697935,3430,3450,3450,3430,62114
|
|
20250211,090700,3672442650,3450,3465,3465,3430,86868
|
|
20250211,090600,3372992350,3465,3465,3470,3450,139202
|
|
20250211,090500,2891160870,3465,3430,3485,3430,280631
|
|
20250211,090400,1918638340,3415,3410,3470,3405,233549
|
|
20250211,090300,1115350280,3405,3390,3405,3385,63447
|
|
20250211,090200,899687590,3390,3375,3395,3365,57463
|
|
20250211,090100,705397510,3370,3335,3375,3335,73930
|
|
20250211,090000,457364300,3330,3340,3345,3320,130368
|