722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,205900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,205800,14877579190,3390,3390,3390,3390,0
|
|
20250212,205700,14877579190,3390,3390,3390,3390,0
|
|
20250212,205600,14877579190,3390,3390,3390,3390,0
|
|
20250212,205500,14877579190,3390,3390,3390,3390,0
|
|
20250212,205400,14877579190,3390,3390,3390,3390,0
|
|
20250212,205300,14877579190,3390,3390,3390,3390,0
|
|
20250212,205200,14877579190,3390,3390,3390,3390,0
|
|
20250212,205100,14877579190,3390,3390,3390,3390,0
|
|
20250212,205000,14877579190,3390,3390,3390,3390,0
|
|
20250212,204900,14877579190,3390,3390,3390,3390,0
|
|
20250212,204800,14877579190,3390,3390,3390,3390,0
|
|
20250212,204700,14877579190,3390,3390,3390,3390,0
|
|
20250212,204600,14877579190,3390,3390,3390,3390,0
|
|
20250212,204500,14877579190,3390,3390,3390,3390,0
|
|
20250212,204400,14877579190,3390,3390,3390,3390,0
|
|
20250212,204300,14877579190,3390,3390,3390,3390,0
|
|
20250212,204200,14877579190,3390,3390,3390,3390,0
|
|
20250212,204100,14877579190,3390,3390,3390,3390,0
|
|
20250212,204000,14877579190,3390,3390,3390,3390,0
|
|
20250212,203900,14877579190,3390,3390,3390,3390,0
|
|
20250212,203800,14877579190,3390,3390,3390,3390,0
|
|
20250212,203700,14877579190,3390,3390,3390,3390,0
|
|
20250212,203600,14877579190,3390,3390,3390,3390,0
|
|
20250212,203500,14877579190,3390,3390,3390,3390,0
|
|
20250212,203400,14877579190,3390,3390,3390,3390,0
|
|
20250212,203300,14877579190,3390,3390,3390,3390,0
|
|
20250212,203200,14877579190,3390,3390,3390,3390,0
|
|
20250212,203100,14877579190,3390,3390,3390,3390,0
|
|
20250212,203000,14877579190,3390,3390,3390,3390,0
|
|
20250212,202900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,202800,14877579190,3390,3390,3390,3390,0
|
|
20250212,202700,14877579190,3390,3390,3390,3390,0
|
|
20250212,202600,14877579190,3390,3390,3390,3390,0
|
|
20250212,202500,14877579190,3390,3390,3390,3390,0
|
|
20250212,202400,14877579190,3390,3390,3390,3390,0
|
|
20250212,202300,14877579190,3390,3390,3390,3390,0
|
|
20250212,202200,14877579190,3390,3390,3390,3390,0
|
|
20250212,202100,14877579190,3390,3390,3390,3390,0
|
|
20250212,202000,14877579190,3390,3390,3390,3390,0
|
|
20250212,201900,14877579190,3390,3390,3390,3390,0
|
|
20250212,201800,14877579190,3390,3390,3390,3390,0
|
|
20250212,201700,14877579190,3390,3390,3390,3390,0
|
|
20250212,201600,14877579190,3390,3390,3390,3390,0
|
|
20250212,201500,14877579190,3390,3390,3390,3390,0
|
|
20250212,201400,14877579190,3390,3390,3390,3390,0
|
|
20250212,201300,14877579190,3390,3390,3390,3390,0
|
|
20250212,201200,14877579190,3390,3390,3390,3390,0
|
|
20250212,201100,14877579190,3390,3390,3390,3390,0
|
|
20250212,201000,14877579190,3390,3390,3390,3390,0
|
|
20250212,200900,14877579190,3390,3390,3390,3390,0
|
|
20250212,200800,14877579190,3390,3390,3390,3390,0
|
|
20250212,200700,14877579190,3390,3390,3390,3390,0
|
|
20250212,200600,14877579190,3390,3390,3390,3390,0
|
|
20250212,200500,14877579190,3390,3390,3390,3390,0
|
|
20250212,200400,14877579190,3390,3390,3390,3390,0
|
|
20250212,200300,14877579190,3390,3390,3390,3390,0
|
|
20250212,200200,14877579190,3390,3390,3390,3390,0
|
|
20250212,200100,14877579190,3390,3390,3390,3390,0
|
|
20250212,200000,14877579190,3390,3390,3390,3390,0
|
|
20250212,195900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,195800,14877579190,3390,3390,3390,3390,0
|
|
20250212,195700,14877579190,3390,3390,3390,3390,0
|
|
20250212,195600,14877579190,3390,3390,3390,3390,0
|
|
20250212,195500,14877579190,3390,3390,3390,3390,0
|
|
20250212,195400,14877579190,3390,3390,3390,3390,0
|
|
20250212,195300,14877579190,3390,3390,3390,3390,0
|
|
20250212,195200,14877579190,3390,3390,3390,3390,0
|
|
20250212,195100,14877579190,3390,3390,3390,3390,0
|
|
20250212,195000,14877579190,3390,3390,3390,3390,0
|
|
20250212,194900,14877579190,3390,3390,3390,3390,0
|
|
20250212,194800,14877579190,3390,3390,3390,3390,0
|
|
20250212,194700,14877579190,3390,3390,3390,3390,0
|
|
20250212,194600,14877579190,3390,3390,3390,3390,0
|
|
20250212,194500,14877579190,3390,3390,3390,3390,0
|
|
20250212,194400,14877579190,3390,3390,3390,3390,0
|
|
20250212,194300,14877579190,3390,3390,3390,3390,0
|
|
20250212,194200,14877579190,3390,3390,3390,3390,0
|
|
20250212,194100,14877579190,3390,3390,3390,3390,0
|
|
20250212,194000,14877579190,3390,3390,3390,3390,0
|
|
20250212,193900,14877579190,3390,3390,3390,3390,0
|
|
20250212,193800,14877579190,3390,3390,3390,3390,0
|
|
20250212,193700,14877579190,3390,3390,3390,3390,0
|
|
20250212,193600,14877579190,3390,3390,3390,3390,0
|
|
20250212,193500,14877579190,3390,3390,3390,3390,0
|
|
20250212,193400,14877579190,3390,3390,3390,3390,0
|
|
20250212,193300,14877579190,3390,3390,3390,3390,0
|
|
20250212,193200,14877579190,3390,3390,3390,3390,0
|
|
20250212,193100,14877579190,3390,3390,3390,3390,0
|
|
20250212,193000,14877579190,3390,3390,3390,3390,0
|
|
20250212,192900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,192800,14877579190,3390,3390,3390,3390,0
|
|
20250212,192700,14877579190,3390,3390,3390,3390,0
|
|
20250212,192600,14877579190,3390,3390,3390,3390,0
|
|
20250212,192500,14877579190,3390,3390,3390,3390,0
|
|
20250212,192400,14877579190,3390,3390,3390,3390,0
|
|
20250212,192300,14877579190,3390,3390,3390,3390,0
|
|
20250212,192200,14877579190,3390,3390,3390,3390,0
|
|
20250212,192100,14877579190,3390,3390,3390,3390,0
|
|
20250212,192000,14877579190,3390,3390,3390,3390,0
|
|
20250212,191900,14877579190,3390,3390,3390,3390,0
|
|
20250212,191800,14877579190,3390,3390,3390,3390,0
|
|
20250212,191700,14877579190,3390,3390,3390,3390,0
|
|
20250212,191600,14877579190,3390,3390,3390,3390,0
|
|
20250212,191500,14877579190,3390,3390,3390,3390,0
|
|
20250212,191400,14877579190,3390,3390,3390,3390,0
|
|
20250212,191300,14877579190,3390,3390,3390,3390,0
|
|
20250212,191200,14877579190,3390,3390,3390,3390,0
|
|
20250212,191100,14877579190,3390,3390,3390,3390,0
|
|
20250212,191000,14877579190,3390,3390,3390,3390,0
|
|
20250212,190900,14877579190,3390,3390,3390,3390,0
|
|
20250212,190800,14877579190,3390,3390,3390,3390,0
|
|
20250212,190700,14877579190,3390,3390,3390,3390,0
|
|
20250212,190600,14877579190,3390,3390,3390,3390,0
|
|
20250212,190500,14877579190,3390,3390,3390,3390,0
|
|
20250212,190400,14877579190,3390,3390,3390,3390,0
|
|
20250212,190300,14877579190,3390,3390,3390,3390,0
|
|
20250212,190200,14877579190,3390,3390,3390,3390,0
|
|
20250212,190100,14877579190,3390,3390,3390,3390,0
|
|
20250212,190000,14877579190,3390,3390,3390,3390,0
|
|
20250212,185900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,185800,14877579190,3390,3390,3390,3390,0
|
|
20250212,185700,14877579190,3390,3390,3390,3390,0
|
|
20250212,185600,14877579190,3390,3390,3390,3390,0
|
|
20250212,185500,14877579190,3390,3390,3390,3390,0
|
|
20250212,185400,14877579190,3390,3390,3390,3390,0
|
|
20250212,185300,14877579190,3390,3390,3390,3390,0
|
|
20250212,185200,14877579190,3390,3390,3390,3390,0
|
|
20250212,185100,14877579190,3390,3390,3390,3390,0
|
|
20250212,185000,14877579190,3390,3390,3390,3390,0
|
|
20250212,184900,14877579190,3390,3390,3390,3390,0
|
|
20250212,184800,14877579190,3390,3390,3390,3390,0
|
|
20250212,184700,14877579190,3390,3390,3390,3390,0
|
|
20250212,184600,14877579190,3390,3390,3390,3390,0
|
|
20250212,184500,14877579190,3390,3390,3390,3390,0
|
|
20250212,184400,14877579190,3390,3390,3390,3390,0
|
|
20250212,184300,14877579190,3390,3390,3390,3390,0
|
|
20250212,184200,14877579190,3390,3390,3390,3390,0
|
|
20250212,184100,14877579190,3390,3390,3390,3390,0
|
|
20250212,184000,14877579190,3390,3390,3390,3390,0
|
|
20250212,183900,14877579190,3390,3390,3390,3390,0
|
|
20250212,183800,14877579190,3390,3390,3390,3390,0
|
|
20250212,183700,14877579190,3390,3390,3390,3390,0
|
|
20250212,183600,14877579190,3390,3390,3390,3390,0
|
|
20250212,183500,14877579190,3390,3390,3390,3390,0
|
|
20250212,183400,14877579190,3390,3390,3390,3390,0
|
|
20250212,183300,14877579190,3390,3390,3390,3390,0
|
|
20250212,183200,14877579190,3390,3390,3390,3390,0
|
|
20250212,183100,14877579190,3390,3390,3390,3390,0
|
|
20250212,183000,14877579190,3390,3390,3390,3390,0
|
|
20250212,182900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,182800,14877579190,3390,3390,3390,3390,0
|
|
20250212,182700,14877579190,3390,3390,3390,3390,0
|
|
20250212,182600,14877579190,3390,3390,3390,3390,0
|
|
20250212,182500,14877579190,3390,3390,3390,3390,0
|
|
20250212,182400,14877579190,3390,3390,3390,3390,0
|
|
20250212,182300,14877579190,3390,3390,3390,3390,0
|
|
20250212,182200,14877579190,3390,3390,3390,3390,0
|
|
20250212,182100,14877579190,3390,3390,3390,3390,0
|
|
20250212,182000,14877579190,3390,3390,3390,3390,0
|
|
20250212,181900,14877579190,3390,3390,3390,3390,0
|
|
20250212,181800,14877579190,3390,3390,3390,3390,0
|
|
20250212,181700,14877579190,3390,3390,3390,3390,0
|
|
20250212,181600,14877579190,3390,3390,3390,3390,0
|
|
20250212,181500,14877579190,3390,3390,3390,3390,0
|
|
20250212,181400,14877579190,3390,3390,3390,3390,0
|
|
20250212,181300,14877579190,3390,3390,3390,3390,0
|
|
20250212,181200,14877579190,3390,3390,3390,3390,0
|
|
20250212,181100,14877579190,3390,3390,3390,3390,0
|
|
20250212,181000,14877579190,3390,3390,3390,3390,0
|
|
20250212,180900,14877579190,3390,3390,3390,3390,0
|
|
20250212,180800,14877579190,3390,3390,3390,3390,0
|
|
20250212,180700,14877579190,3390,3390,3390,3390,0
|
|
20250212,180600,14877579190,3390,3390,3390,3390,0
|
|
20250212,180500,14877579190,3390,3390,3390,3390,0
|
|
20250212,180400,14877579190,3390,3390,3390,3390,0
|
|
20250212,180300,14877579190,3390,3390,3390,3390,0
|
|
20250212,180200,14877579190,3390,3390,3390,3390,0
|
|
20250212,180100,14877579190,3390,3390,3390,3390,0
|
|
20250212,180000,14877579190,3390,3390,3390,3390,0
|
|
20250212,175900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,175800,14877579190,3390,3390,3390,3390,0
|
|
20250212,175700,14877579190,3390,3390,3390,3390,0
|
|
20250212,175600,14877579190,3390,3390,3390,3390,0
|
|
20250212,175500,14877579190,3390,3390,3390,3390,0
|
|
20250212,175400,14877579190,3390,3390,3390,3390,0
|
|
20250212,175300,14877579190,3390,3390,3390,3390,0
|
|
20250212,175200,14877579190,3390,3390,3390,3390,0
|
|
20250212,175100,14877579190,3390,3390,3390,3390,0
|
|
20250212,175000,14877579190,3390,3390,3390,3390,0
|
|
20250212,174900,14877579190,3390,3390,3390,3390,0
|
|
20250212,174800,14877579190,3390,3390,3390,3390,0
|
|
20250212,174700,14877579190,3390,3390,3390,3390,0
|
|
20250212,174600,14877579190,3390,3390,3390,3390,0
|
|
20250212,174500,14877579190,3390,3390,3390,3390,0
|
|
20250212,174400,14877579190,3390,3390,3390,3390,0
|
|
20250212,174300,14877579190,3390,3390,3390,3390,0
|
|
20250212,174200,14877579190,3390,3390,3390,3390,0
|
|
20250212,174100,14877579190,3390,3390,3390,3390,0
|
|
20250212,174000,14877579190,3390,3390,3390,3390,0
|
|
20250212,173900,14877579190,3390,3390,3390,3390,0
|
|
20250212,173800,14877579190,3390,3390,3390,3390,0
|
|
20250212,173700,14877579190,3390,3390,3390,3390,0
|
|
20250212,173600,14877579190,3390,3390,3390,3390,0
|
|
20250212,173500,14877579190,3390,3390,3390,3390,0
|
|
20250212,173400,14877579190,3390,3390,3390,3390,0
|
|
20250212,173300,14877579190,3390,3390,3390,3390,0
|
|
20250212,173200,14877579190,3390,3390,3390,3390,0
|
|
20250212,173100,14877579190,3390,3390,3390,3390,0
|
|
20250212,173000,14877579190,3390,3390,3390,3390,0
|
|
20250212,172900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,172800,14877579190,3390,3390,3390,3390,0
|
|
20250212,172700,14877579190,3390,3390,3390,3390,0
|
|
20250212,172600,14877579190,3390,3390,3390,3390,0
|
|
20250212,172500,14877579190,3390,3390,3390,3390,0
|
|
20250212,172400,14877579190,3390,3390,3390,3390,0
|
|
20250212,172300,14877579190,3390,3390,3390,3390,0
|
|
20250212,172200,14877579190,3390,3390,3390,3390,0
|
|
20250212,172100,14877579190,3390,3390,3390,3390,0
|
|
20250212,172000,14877579190,3390,3390,3390,3390,0
|
|
20250212,171900,14877579190,3390,3390,3390,3390,0
|
|
20250212,171800,14877579190,3390,3390,3390,3390,0
|
|
20250212,171700,14877579190,3390,3390,3390,3390,0
|
|
20250212,171600,14877579190,3390,3390,3390,3390,0
|
|
20250212,171500,14877579190,3390,3390,3390,3390,0
|
|
20250212,171400,14877579190,3390,3390,3390,3390,0
|
|
20250212,171300,14877579190,3390,3390,3390,3390,0
|
|
20250212,171200,14877579190,3390,3390,3390,3390,0
|
|
20250212,171100,14877579190,3390,3390,3390,3390,0
|
|
20250212,171000,14877579190,3390,3390,3390,3390,0
|
|
20250212,170900,14877579190,3390,3390,3390,3390,0
|
|
20250212,170800,14877579190,3390,3390,3390,3390,0
|
|
20250212,170700,14877579190,3390,3390,3390,3390,0
|
|
20250212,170600,14877579190,3390,3390,3390,3390,0
|
|
20250212,170500,14877579190,3390,3390,3390,3390,0
|
|
20250212,170400,14877579190,3390,3390,3390,3390,0
|
|
20250212,170300,14877579190,3390,3390,3390,3390,0
|
|
20250212,170200,14877579190,3390,3390,3390,3390,0
|
|
20250212,170100,14877579190,3390,3390,3390,3390,0
|
|
20250212,170000,14877579190,3390,3390,3390,3390,0
|
|
20250212,165900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,165800,14877579190,3390,3390,3390,3390,0
|
|
20250212,165700,14877579190,3390,3390,3390,3390,0
|
|
20250212,165600,14877579190,3390,3390,3390,3390,0
|
|
20250212,165500,14877579190,3390,3390,3390,3390,0
|
|
20250212,165400,14877579190,3390,3390,3390,3390,0
|
|
20250212,165300,14877579190,3390,3390,3390,3390,0
|
|
20250212,165200,14877579190,3390,3390,3390,3390,0
|
|
20250212,165100,14877579190,3390,3390,3390,3390,0
|
|
20250212,165000,14877579190,3390,3390,3390,3390,0
|
|
20250212,164900,14877579190,3390,3390,3390,3390,0
|
|
20250212,164800,14877579190,3390,3390,3390,3390,0
|
|
20250212,164700,14877579190,3390,3390,3390,3390,0
|
|
20250212,164600,14877579190,3390,3390,3390,3390,0
|
|
20250212,164500,14877579190,3390,3390,3390,3390,0
|
|
20250212,164400,14877579190,3390,3390,3390,3390,0
|
|
20250212,164300,14877579190,3390,3390,3390,3390,0
|
|
20250212,164200,14877579190,3390,3390,3390,3390,0
|
|
20250212,164100,14877579190,3390,3390,3390,3390,0
|
|
20250212,164000,14877579190,3390,3390,3390,3390,0
|
|
20250212,163900,14877579190,3390,3390,3390,3390,0
|
|
20250212,163800,14877579190,3390,3390,3390,3390,0
|
|
20250212,163700,14877579190,3390,3390,3390,3390,0
|
|
20250212,163600,14877579190,3390,3390,3390,3390,0
|
|
20250212,163500,14877579190,3390,3390,3390,3390,0
|
|
20250212,163400,14877579190,3390,3390,3390,3390,0
|
|
20250212,163300,14877579190,3390,3390,3390,3390,0
|
|
20250212,163200,14877579190,3390,3390,3390,3390,0
|
|
20250212,163100,14877579190,3390,3390,3390,3390,0
|
|
20250212,163000,14877579190,3390,3390,3390,3390,0
|
|
20250212,162900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,162800,14877579190,3390,3390,3390,3390,0
|
|
20250212,162700,14877579190,3390,3390,3390,3390,0
|
|
20250212,162600,14877579190,3390,3390,3390,3390,0
|
|
20250212,162500,14877579190,3390,3390,3390,3390,0
|
|
20250212,162400,14877579190,3390,3390,3390,3390,0
|
|
20250212,162300,14877579190,3390,3390,3390,3390,0
|
|
20250212,162200,14877579190,3390,3390,3390,3390,0
|
|
20250212,162100,14877579190,3390,3390,3390,3390,0
|
|
20250212,162000,14877579190,3390,3390,3390,3390,0
|
|
20250212,161900,14877579190,3390,3390,3390,3390,0
|
|
20250212,161800,14877579190,3390,3390,3390,3390,0
|
|
20250212,161700,14877579190,3390,3390,3390,3390,0
|
|
20250212,161600,14877579190,3390,3390,3390,3390,0
|
|
20250212,161500,14877579190,3390,3390,3390,3390,0
|
|
20250212,161400,14877579190,3390,3390,3390,3390,0
|
|
20250212,161300,14877579190,3390,3390,3390,3390,0
|
|
20250212,161200,14877579190,3390,3390,3390,3390,0
|
|
20250212,161100,14877579190,3390,3390,3390,3390,0
|
|
20250212,161000,14877579190,3390,3390,3390,3390,0
|
|
20250212,160900,14877579190,3390,3390,3390,3390,0
|
|
20250212,160800,14877579190,3390,3390,3390,3390,0
|
|
20250212,160700,14877579190,3390,3390,3390,3390,0
|
|
20250212,160600,14877579190,3390,3390,3390,3390,0
|
|
20250212,160500,14877579190,3390,3390,3390,3390,0
|
|
20250212,160400,14877579190,3390,3390,3390,3390,0
|
|
20250212,160300,14877579190,3390,3390,3390,3390,0
|
|
20250212,160200,14877579190,3390,3390,3390,3390,0
|
|
20250212,160100,14877579190,3390,3390,3390,3390,0
|
|
20250212,160000,14877579190,3390,3390,3390,3390,0
|
|
20250212,155900,14877579190,3390,3390,3390,3390,88211
|
|
20250212,155800,14877579190,3390,3390,3390,3390,0
|
|
20250212,155700,14877579190,3390,3390,3390,3390,0
|
|
20250212,155600,14877579190,3390,3390,3390,3390,0
|
|
20250212,155500,14877579190,3390,3390,3390,3390,0
|
|
20250212,155400,14877579190,3390,3390,3390,3390,0
|
|
20250212,155300,14877579190,3390,3390,3390,3390,0
|
|
20250212,155200,14877579190,3390,3390,3390,3390,0
|
|
20250212,155100,14877579190,3390,3390,3390,3390,0
|
|
20250212,155000,14877579190,3390,3390,3390,3390,0
|
|
20250212,154900,14877579190,3390,3390,3390,3390,0
|
|
20250212,154800,14877579190,3390,3390,3390,3390,0
|
|
20250212,154700,14877579190,3390,3390,3390,3390,0
|
|
20250212,154600,14877579190,3390,3390,3390,3390,0
|
|
20250212,154500,14877579190,3390,3390,3390,3390,0
|
|
20250212,154400,14877579190,3390,3390,3390,3390,0
|
|
20250212,154300,14877579190,3390,3390,3390,3390,0
|
|
20250212,154200,14877579190,3390,3390,3390,3390,0
|
|
20250212,154100,14877579190,3390,3390,3390,3390,0
|
|
20250212,154000,14877579190,3390,3390,3390,3390,0
|
|
20250212,153900,14877579190,3390,3390,3390,3390,0
|
|
20250212,153800,14877579190,3390,3390,3390,3390,0
|
|
20250212,153700,14877579190,3390,3390,3390,3390,0
|
|
20250212,153600,14877579190,3390,3390,3390,3390,0
|
|
20250212,153500,14877579190,3390,3390,3390,3390,0
|
|
20250212,153400,14877579190,3390,3390,3390,3390,0
|
|
20250212,153300,14877579190,3390,3390,3390,3390,0
|
|
20250212,153200,14877579190,3390,3390,3390,3390,0
|
|
20250212,153100,14877579190,3390,3390,3390,3390,0
|
|
20250212,153000,14877579190,3390,3390,3390,3390,88211
|
|
20250212,152900,14578543900,3385,3385,3385,3385,0
|
|
20250212,152800,14578543900,3385,3385,3385,3385,0
|
|
20250212,152700,14578543900,3385,3385,3385,3385,0
|
|
20250212,152600,14578543900,3385,3385,3385,3385,0
|
|
20250212,152500,14578543900,3385,3385,3385,3385,0
|
|
20250212,152400,14578543900,3385,3385,3385,3385,0
|
|
20250212,152300,14578543900,3385,3385,3385,3385,0
|
|
20250212,152200,14578543900,3385,3385,3385,3385,0
|
|
20250212,152100,14578543900,3385,3385,3385,3385,0
|
|
20250212,152000,14578543900,3385,3385,3385,3385,0
|
|
20250212,151900,14578543900,3385,3385,3385,3380,25649
|
|
20250212,151800,14491757060,3380,3380,3385,3375,53648
|
|
20250212,151700,14310386915,3380,3380,3380,3375,9121
|
|
20250212,151600,14279588725,3380,3375,3380,3375,13150
|
|
20250212,151500,14235185740,3370,3375,3380,3370,18716
|
|
20250212,151400,14172018385,3375,3370,3380,3370,18997
|
|
20250212,151300,14107905455,3375,3370,3375,3365,20114
|
|
20250212,151200,14040104820,3365,3365,3370,3365,19856
|
|
20250212,151100,13973269225,3360,3370,3370,3360,18741
|
|
20250212,151000,13910185485,3370,3370,3370,3365,5743
|
|
20250212,150900,13890848915,3370,3365,3370,3365,23211
|
|
20250212,150800,13812674435,3365,3365,3365,3360,11731
|
|
20250212,150700,13773204680,3365,3360,3365,3360,13535
|
|
20250212,150600,13727717550,3360,3365,3365,3355,8941
|
|
20250212,150500,13697675185,3360,3365,3365,3360,20651
|
|
20250212,150400,13628207405,3365,3355,3365,3350,11376
|
|
20250212,150300,13590010795,3355,3355,3360,3350,1781
|
|
20250212,150200,13584036650,3360,3360,3360,3355,4573
|
|
20250212,150100,13568691465,3360,3365,3365,3355,18251
|
|
20250212,150000,13507391370,3365,3360,3365,3360,18374
|
|
20250212,145900,13445564130,3360,3355,3365,3350,24533
|
|
20250212,145800,13363188845,3350,3355,3355,3350,10782
|
|
20250212,145700,13327017630,3355,3350,3355,3350,20529
|
|
20250212,145600,13258195340,3355,3350,3360,3350,25182
|
|
20250212,145500,13173757265,3350,3345,3350,3340,12977
|
|
20250212,145400,13130313400,3345,3345,3350,3330,11563
|
|
20250212,145300,13091655325,3345,3315,3350,3315,70318
|
|
20250212,145200,12857070915,3315,3320,3320,3315,6337
|
|
20250212,145100,12836060545,3320,3320,3320,3315,8840
|
|
20250212,145000,12806742505,3320,3315,3320,3315,14292
|
|
20250212,144900,12759364410,3315,3320,3320,3310,24500
|
|
20250212,144800,12678152725,3315,3325,3325,3315,30163
|
|
20250212,144700,12578030775,3320,3330,3330,3320,6661
|
|
20250212,144600,12555883425,3325,3325,3325,3325,6811
|
|
20250212,144500,12533236850,3325,3325,3325,3320,35072
|
|
20250212,144400,12416718550,3325,3325,3330,3325,13496
|
|
20250212,144300,12371844290,3325,3330,3330,3325,6787
|
|
20250212,144200,12349275870,3330,3330,3330,3325,6522
|
|
20250212,144100,12327558265,3330,3330,3330,3325,2867
|
|
20250212,144000,12318023590,3325,3330,3330,3325,7566
|
|
20250212,143900,12292866110,3325,3330,3330,3325,2872
|
|
20250212,143800,12283308320,3330,3330,3335,3330,9305
|
|
20250212,143700,12252322600,3330,3335,3335,3330,6656
|
|
20250212,143600,12230157490,3335,3325,3335,3325,5529
|
|
20250212,143500,12211746410,3325,3335,3335,3325,57657
|
|
20250212,143400,12019753815,3335,3340,3340,3335,22587
|
|
20250212,143300,11944395560,3340,3340,3340,3335,4864
|
|
20250212,143200,11928173045,3340,3335,3340,3335,1736
|
|
20250212,143100,11922383340,3335,3335,3340,3335,9028
|
|
20250212,143000,11892250995,3340,3340,3340,3335,13888
|
|
20250212,142900,11845933155,3335,3345,3345,3335,9207
|
|
20250212,142800,11815194920,3340,3340,3345,3340,5227
|
|
20250212,142700,11797736725,3340,3345,3345,3340,9369
|
|
20250212,142600,11766439145,3340,3345,3350,3340,6140
|
|
20250212,142500,11745904855,3350,3345,3350,3345,1222
|
|
20250212,142400,11741816730,3345,3345,3350,3345,6901
|
|
20250212,142300,11718732195,3345,3345,3345,3345,3705
|
|
20250212,142200,11706338970,3350,3345,3350,3340,7120
|
|
20250212,142100,11682545920,3345,3345,3350,3340,2605
|
|
20250212,142000,11673830570,3345,3345,3350,3340,11915
|
|
20250212,141900,11633972915,3345,3345,3345,3340,537
|
|
20250212,141800,11632176655,3345,3335,3345,3335,16566
|
|
20250212,141700,11576885960,3340,3340,3345,3340,11922
|
|
20250212,141600,11537064910,3335,3340,3340,3330,9542
|
|
20250212,141500,11505242410,3340,3335,3340,3335,3018
|
|
20250212,141400,11495173800,3335,3335,3340,3335,2074
|
|
20250212,141300,11488257005,3335,3335,3340,3335,41542
|
|
20250212,141200,11349711790,3335,3335,3340,3335,3092
|
|
20250212,141100,11339399895,3335,3340,3340,3335,2748
|
|
20250212,141000,11330230005,3340,3340,3340,3335,5509
|
|
20250212,140900,11311854980,3340,3340,3340,3335,7282
|
|
20250212,140800,11287538985,3340,3340,3340,3335,2580
|
|
20250212,140700,11278925285,3340,3335,3340,3335,2858
|
|
20250212,140600,11269385205,3340,3340,3340,3335,6923
|
|
20250212,140500,11246276385,3340,3335,3340,3335,2102
|
|
20250212,140400,11239258720,3335,3335,3340,3335,3443
|
|
20250212,140300,11227773810,3335,3340,3340,3335,3995
|
|
20250212,140200,11214450360,3340,3335,3340,3335,1524
|
|
20250212,140100,11209367750,3340,3340,3340,3335,2108
|
|
20250212,140000,11202330455,3340,3335,3340,3335,5750
|
|
20250212,135900,11183126935,3335,3340,3340,3335,6647
|
|
20250212,135800,11160957100,3340,3340,3340,3335,927
|
|
20250212,135700,11157862735,3340,3340,3340,3335,16193
|
|
20250212,135600,11103786585,3340,3345,3345,3340,1673
|
|
20250212,135500,11098193450,3345,3345,3345,3340,2176
|
|
20250212,135400,11090924230,3345,3345,3345,3340,1396
|
|
20250212,135300,11086257060,3345,3345,3350,3345,1173
|
|
20250212,135200,11082333285,3345,3345,3345,3335,28850
|
|
20250212,135100,10985981405,3345,3345,3350,3340,7164
|
|
20250212,135000,10962018735,3345,3345,3345,3340,7781
|
|
20250212,134900,10936011655,3345,3340,3345,3340,876
|
|
20250212,134800,10933084740,3345,3345,3345,3340,2381
|
|
20250212,134700,10925125850,3340,3345,3345,3340,5378
|
|
20250212,134600,10907138090,3340,3340,3345,3340,485
|
|
20250212,134500,10905517520,3345,3340,3345,3340,5672
|
|
20250212,134400,10886555840,3340,3340,3345,3340,3723
|
|
20250212,134300,10874120925,3340,3340,3345,3340,13850
|
|
20250212,134200,10827861320,3340,3345,3345,3340,9011
|
|
20250212,134100,10797756225,3345,3345,3345,3340,3367
|
|
20250212,134000,10786493660,3345,3340,3345,3340,12524
|
|
20250212,133900,10744651365,3340,3340,3345,3340,5749
|
|
20250212,133800,10725449485,3345,3340,3345,3340,8026
|
|
20250212,133700,10698637595,3340,3345,3345,3340,4184
|
|
20250212,133600,10684649615,3340,3345,3345,3340,960
|
|
20250212,133500,10681440045,3345,3345,3345,3345,1160
|
|
20250212,133400,10677559845,3345,3345,3345,3340,3544
|
|
20250212,133300,10665710315,3345,3345,3345,3340,2235
|
|
20250212,133200,10658236740,3345,3345,3345,3340,14341
|
|
20250212,133100,10610336530,3345,3345,3345,3340,2748
|
|
20250212,133000,10601148750,3345,3345,3345,3340,1822
|
|
20250212,132900,10595057650,3345,3350,3350,3340,22245
|
|
20250212,132800,10520648370,3345,3345,3350,3345,18392
|
|
20250212,132700,10459122130,3350,3345,3350,3345,1317
|
|
20250212,132600,10454716180,3350,3345,3350,3345,1127
|
|
20250212,132500,10450945935,3345,3350,3350,3345,420
|
|
20250212,132400,10449538950,3350,3350,3350,3345,2509
|
|
20250212,132300,10441144775,3350,3350,3350,3345,1423
|
|
20250212,132200,10436384765,3345,3350,3350,3345,1569
|
|
20250212,132100,10431129925,3350,3355,3355,3350,5274
|
|
20250212,132000,10413447760,3355,3345,3355,3345,2397
|
|
20250212,131900,10405417415,3350,3345,3350,3345,2458
|
|
20250212,131800,10397190375,3350,3350,3355,3350,9049
|
|
20250212,131700,10366876155,3350,3350,3355,3350,8038
|
|
20250212,131600,10339948705,3350,3350,3350,3350,347
|
|
20250212,131500,10338786255,3355,3355,3355,3350,2617
|
|
20250212,131400,10330018170,3350,3355,3360,3350,1481
|
|
20250212,131300,10325048915,3355,3360,3360,3350,2590
|
|
20250212,131200,10316365570,3355,3355,3355,3350,2994
|
|
20250212,131100,10306330315,3355,3355,3360,3355,620
|
|
20250212,131000,10304247710,3355,3355,3355,3355,985
|
|
20250212,130900,10300943035,3355,3355,3360,3355,2367
|
|
20250212,130800,10293000775,3355,3355,3360,3355,1871
|
|
20250212,130700,10286722445,3360,3360,3360,3355,1630
|
|
20250212,130600,10281245895,3360,3360,3360,3355,4697
|
|
20250212,130500,10265486990,3355,3355,3360,3355,3025
|
|
20250212,130400,10255337060,3355,3355,3355,3355,99
|
|
20250212,130300,10255004915,3360,3360,3360,3360,3060
|
|
20250212,130200,10244723315,3360,3355,3360,3355,2558
|
|
20250212,130100,10236129860,3355,3350,3355,3350,1613
|
|
20250212,130000,10230720750,3355,3350,3355,3350,2842
|
|
20250212,125900,10221189900,3350,3355,3355,3350,6630
|
|
20250212,125800,10198959300,3350,3350,3355,3350,1729
|
|
20250212,125700,10193167030,3355,3355,3355,3350,48
|
|
20250212,125600,10193005995,3355,3350,3355,3350,1216
|
|
20250212,125500,10188932315,3350,3350,3350,3350,2250
|
|
20250212,125400,10181394815,3345,3360,3360,3345,24534
|
|
20250212,125300,10099250620,3360,3355,3360,3355,5500
|
|
20250212,125200,10080784235,3355,3350,3355,3350,2578
|
|
20250212,125100,10072140330,3350,3350,3350,3345,2044
|
|
20250212,125000,10065300615,3350,3345,3350,3345,4447
|
|
20250212,124900,10050414520,3345,3350,3355,3345,10268
|
|
20250212,124800,10016022290,3350,3350,3350,3345,559
|
|
20250212,124700,10014151385,3350,3350,3350,3345,3620
|
|
20250212,124600,10002032785,3350,3350,3350,3345,1559
|
|
20250212,124500,9996810635,3350,3350,3350,3350,1533
|
|
20250212,124400,9991675085,3350,3345,3350,3345,2178
|
|
20250212,124300,9984388085,3350,3350,3350,3345,2712
|
|
20250212,124200,9975314890,3345,3345,3350,3345,3356
|
|
20250212,124100,9964088995,3350,3350,3350,3350,73
|
|
20250212,124000,9963844445,3350,3345,3350,3345,1081
|
|
20250212,123900,9960224095,3345,3340,3345,3340,3330
|
|
20250212,123800,9949094950,3345,3345,3345,3340,1877
|
|
20250212,123700,9942823060,3345,3345,3345,3340,4384
|
|
20250212,123600,9928158595,3345,3340,3345,3340,4799
|
|
20250212,123500,9912125620,3345,3345,3350,3340,2091
|
|
20250212,123400,9905131860,3345,3350,3350,3345,433
|
|
20250212,123300,9903683470,3345,3345,3345,3345,3800
|
|
20250212,123200,9890972470,3345,3350,3350,3345,686
|
|
20250212,123100,9888675725,3345,3350,3350,3345,3378
|
|
20250212,123000,9877376210,3350,3345,3350,3345,1537
|
|
20250212,122900,9872234855,3345,3350,3350,3345,3315
|
|
20250212,122800,9861143605,3350,3345,3350,3345,879
|
|
20250212,122700,9858200850,3345,3345,3345,3345,8705
|
|
20250212,122600,9829082625,3345,3345,3350,3345,1428
|
|
20250212,122500,9824305960,3345,3345,3350,3340,6725
|
|
20250212,122400,9801814180,3340,3345,3345,3340,2552
|
|
20250212,122300,9793279195,3345,3345,3350,3345,1333
|
|
20250212,122200,9788820065,3345,3345,3345,3340,3712
|
|
20250212,122100,9776408145,3345,3345,3345,3340,1519
|
|
20250212,122000,9771327525,3340,3345,3350,3340,7911
|
|
20250212,121900,9744895045,3345,3345,3345,3340,4260
|
|
20250212,121800,9730645545,3340,3345,3350,3340,3914
|
|
20250212,121700,9717562345,3345,3345,3350,3345,26901
|
|
20250212,121600,9627578050,3350,3345,3350,3345,3675
|
|
20250212,121500,9615284300,3350,3345,3350,3345,5783
|
|
20250212,121400,9595936805,3350,3350,3350,3345,13877
|
|
20250212,121300,9549517450,3350,3345,3350,3345,2465
|
|
20250212,121200,9541270950,3345,3350,3350,3345,6990
|
|
20250212,121100,9517884490,3350,3350,3350,3345,5857
|
|
20250212,121000,9498280615,3350,3345,3350,3345,2182
|
|
20250212,120900,9490978555,3345,3345,3350,3345,5116
|
|
20250212,120800,9473861460,3350,3350,3350,3345,4350
|
|
20250212,120700,9459289020,3350,3350,3350,3350,1572
|
|
20250212,120600,9454022820,3350,3350,3350,3345,761
|
|
20250212,120500,9451475145,3345,3350,3350,3345,1906
|
|
20250212,120400,9445092570,3350,3350,3350,3345,516
|
|
20250212,120300,9443363975,3350,3350,3350,3345,1878
|
|
20250212,120200,9437077065,3350,3350,3355,3345,8599
|
|
20250212,120100,9408294010,3350,3350,3355,3350,6523
|
|
20250212,120000,9386441660,3350,3355,3355,3350,1113
|
|
20250212,115900,9382712570,3355,3355,3355,3350,6013
|
|
20250212,115800,9362565035,3355,3350,3355,3350,210
|
|
20250212,115700,9361860535,3350,3355,3355,3350,3094
|
|
20250212,115600,9351490265,3355,3350,3355,3350,258
|
|
20250212,115500,9350625060,3350,3355,3355,3350,1815
|
|
20250212,115400,9344544060,3350,3355,3355,3350,1723
|
|
20250212,115300,9338770995,3355,3355,3355,3350,1025
|
|
20250212,115200,9335332170,3350,3350,3355,3350,2683
|
|
20250212,115100,9326342775,3350,3350,3350,3345,3391
|
|
20250212,115000,9314983525,3345,3350,3350,3345,5776
|
|
20250212,114900,9295662625,3355,3355,3360,3345,13697
|
|
20250212,114800,9249772695,3355,3355,3355,3350,10883
|
|
20250212,114700,9213270050,3355,3360,3360,3355,4782
|
|
20250212,114600,9197202535,3360,3365,3365,3360,942
|
|
20250212,114500,9194037405,3360,3360,3365,3360,1414
|
|
20250212,114400,9189286265,3360,3360,3360,3360,3296
|
|
20250212,114300,9178211705,3360,3365,3365,3360,2391
|
|
20250212,114200,9170173155,3365,3365,3365,3360,3976
|
|
20250212,114100,9156796295,3365,3365,3365,3360,995
|
|
20250212,114000,9153448195,3365,3365,3365,3360,2071
|
|
20250212,113900,9146484090,3365,3370,3370,3365,9532
|
|
20250212,113800,9114403495,3370,3370,3370,3365,738
|
|
20250212,113700,9111918600,3370,3370,3370,3370,1164
|
|
20250212,113600,9107995920,3370,3370,3370,3370,100
|
|
20250212,113500,9107658920,3365,3370,3370,3365,519
|
|
20250212,113400,9105912200,3370,3365,3370,3360,2948
|
|
20250212,113300,9095987000,3360,3365,3370,3360,11285
|
|
20250212,113200,9058015860,3365,3365,3370,3365,666
|
|
20250212,113100,9055772925,3365,3370,3370,3365,2984
|
|
20250212,113000,9045719780,3365,3365,3365,3365,228
|
|
20250212,112900,9044952560,3365,3370,3370,3365,2870
|
|
20250212,112800,9035280710,3370,3370,3370,3365,277
|
|
20250212,112700,9034347850,3370,3370,3370,3365,800
|
|
20250212,112600,9031651895,3365,3365,3370,3365,2179
|
|
20250212,112500,9024313675,3370,3365,3370,3365,451
|
|
20250212,112400,9022794305,3370,3365,3375,3360,12699
|
|
20250212,112300,8980017485,3360,3365,3365,3360,1219
|
|
20250212,112200,8975919145,3365,3365,3365,3360,7386
|
|
20250212,112100,8951083720,3370,3365,3370,3365,3351
|
|
20250212,112000,8939807530,3365,3365,3365,3360,2821
|
|
20250212,111900,8930315350,3360,3360,3365,3360,2139
|
|
20250212,111800,8923127080,3360,3360,3365,3360,1688
|
|
20250212,111700,8917455350,3365,3360,3365,3355,988
|
|
20250212,111600,8914135885,3360,3360,3360,3360,3894
|
|
20250212,111500,8901052045,3360,3360,3365,3360,2678
|
|
20250212,111400,8892053960,3365,3365,3365,3360,9355
|
|
20250212,111300,8860620825,3365,3360,3365,3360,274
|
|
20250212,111200,8859699485,3365,3370,3370,3360,2580
|
|
20250212,111100,8851022985,3370,3370,3370,3370,543
|
|
20250212,111000,8849193075,3370,3375,3375,3370,1207
|
|
20250212,110900,8845124365,3375,3370,3375,3365,15135
|
|
20250212,110800,8794136355,3370,3365,3370,3365,6933
|
|
20250212,110700,8770775665,3365,3370,3370,3360,4349
|
|
20250212,110600,8756158185,3370,3370,3370,3365,1809
|
|
20250212,110500,8750067480,3370,3365,3370,3360,8032
|
|
20250212,110400,8723040650,3365,3365,3370,3360,10424
|
|
20250212,110300,8687973595,3365,3365,3365,3360,3297
|
|
20250212,110200,8676886195,3365,3360,3365,3355,6826
|
|
20250212,110100,8653952170,3360,3365,3365,3360,15058
|
|
20250212,110000,8603316895,3365,3365,3365,3360,3662
|
|
20250212,105900,8590997925,3365,3360,3365,3360,4564
|
|
20250212,105800,8575654195,3360,3365,3365,3355,4125
|
|
20250212,105700,8561799540,3360,3360,3365,3350,28224
|
|
20250212,105600,8467183450,3360,3355,3360,3350,14165
|
|
20250212,105500,8419623520,3350,3355,3355,3350,5591
|
|
20250212,105400,8400867660,3355,3355,3355,3350,2515
|
|
20250212,105300,8392438125,3355,3355,3355,3350,932
|
|
20250212,105200,8389313905,3355,3355,3355,3350,277
|
|
20250212,105100,8388385070,3355,3355,3355,3355,1718
|
|
20250212,105000,8382621180,3355,3355,3355,3355,1343
|
|
20250212,104900,8378115415,3355,3350,3360,3345,3572
|
|
20250212,104800,8366144505,3350,3350,3350,3345,11119
|
|
20250212,104700,8328899500,3350,3345,3350,3345,4703
|
|
20250212,104600,8313167770,3350,3350,3350,3345,1387
|
|
20250212,104500,8308524130,3350,3350,3350,3345,2322
|
|
20250212,104400,8300748940,3350,3350,3350,3345,7287
|
|
20250212,104300,8276337640,3355,3355,3355,3350,2163
|
|
20250212,104200,8269080780,3355,3355,3355,3350,8491
|
|
20250212,104100,8240600760,3350,3345,3350,3340,8848
|
|
20250212,104000,8210975565,3345,3340,3345,3340,17445
|
|
20250212,103900,8152686750,3335,3345,3345,3335,13493
|
|
20250212,103800,8107623150,3345,3335,3345,3335,3810
|
|
20250212,103700,8094897305,3340,3340,3345,3335,6425
|
|
20250212,103600,8073439185,3335,3345,3345,3335,38419
|
|
20250212,103500,7945152285,3345,3345,3345,3345,5334
|
|
20250212,103400,7927310055,3345,3350,3350,3340,16049
|
|
20250212,103300,7873637950,3350,3335,3350,3335,23477
|
|
20250212,103200,7795154370,3340,3340,3340,3335,13697
|
|
20250212,103100,7749457595,3340,3335,3340,3335,5399
|
|
20250212,103000,7731445690,3340,3340,3340,3335,11325
|
|
20250212,102900,7693652845,3340,3340,3350,3335,21863
|
|
20250212,102800,7620608115,3335,3350,3355,3335,92818
|
|
20250212,102700,7310104450,3355,3355,3360,3350,10670
|
|
20250212,102600,7274306375,3355,3365,3365,3350,18889
|
|
20250212,102500,7210907930,3365,3370,3370,3360,30380
|
|
20250212,102400,7108743460,3370,3360,3370,3360,11783
|
|
20250212,102300,7069079625,3360,3350,3360,3350,16279
|
|
20250212,102200,7014439930,3355,3350,3355,3350,16702
|
|
20250212,102100,6958431275,3355,3355,3355,3350,17260
|
|
20250212,102000,6900596435,3350,3355,3360,3350,11494
|
|
20250212,101900,6862048910,3355,3355,3360,3350,26847
|
|
20250212,101800,6771979995,3355,3365,3365,3355,38115
|
|
20250212,101700,6643888125,3365,3365,3370,3365,10905
|
|
20250212,101600,6607192225,3370,3365,3370,3365,5657
|
|
20250212,101500,6588148440,3370,3365,3370,3365,6982
|
|
20250212,101400,6564645605,3365,3370,3370,3360,23508
|
|
20250212,101300,6485525745,3365,3370,3370,3365,6530
|
|
20250212,101200,6463548045,3370,3370,3375,3365,7953
|
|
20250212,101100,6436774930,3370,3375,3375,3370,13867
|
|
20250212,101000,6390037870,3375,3375,3380,3375,3480
|
|
20250212,100900,6378284220,3375,3375,3375,3370,9411
|
|
20250212,100800,6346551455,3375,3375,3380,3370,8321
|
|
20250212,100700,6318461640,3380,3380,3380,3375,6299
|
|
20250212,100600,6297180145,3380,3370,3380,3370,6755
|
|
20250212,100500,6274384305,3370,3375,3380,3370,8742
|
|
20250212,100400,6244870230,3380,3375,3380,3370,5528
|
|
20250212,100300,6226218085,3375,3375,3380,3375,11705
|
|
20250212,100200,6186705370,3380,3385,3385,3380,9433
|
|
20250212,100100,6154802790,3385,3385,3385,3380,969
|
|
20250212,100000,6151524725,3385,3385,3385,3380,9192
|
|
20250212,095900,6120423870,3385,3390,3395,3385,7371
|
|
20250212,095800,6095435285,3395,3395,3395,3390,3440
|
|
20250212,095700,6083762475,3390,3385,3390,3385,4274
|
|
20250212,095600,6069278530,3385,3380,3390,3380,7735
|
|
20250212,095500,6043122615,3380,3380,3385,3380,2333
|
|
20250212,095400,6035237030,3380,3380,3395,3380,17665
|
|
20250212,095300,5975403030,3380,3380,3380,3375,11687
|
|
20250212,095200,5935951430,3380,3375,3385,3375,7952
|
|
20250212,095100,5909081015,3375,3375,3380,3375,5084
|
|
20250212,095000,5891922445,3380,3370,3380,3370,8461
|
|
20250212,094900,5863364080,3370,3370,3385,3365,19107
|
|
20250212,094800,5798971985,3370,3380,3380,3365,17495
|
|
20250212,094700,5740005750,3385,3390,3395,3370,52401
|
|
20250212,094600,5562972935,3390,3395,3395,3390,3280
|
|
20250212,094500,5551853710,3395,3390,3395,3390,3539
|
|
20250212,094400,5539854790,3395,3380,3395,3380,9860
|
|
20250212,094300,5506439480,3380,3390,3395,3380,23123
|
|
20250212,094200,5428117170,3390,3395,3400,3390,6293
|
|
20250212,094100,5406771585,3395,3405,3405,3395,13685
|
|
20250212,094000,5360259720,3400,3395,3405,3390,11683
|
|
20250212,093900,5320556945,3395,3395,3400,3390,8113
|
|
20250212,093800,5293018165,3395,3385,3395,3385,8453
|
|
20250212,093700,5264372990,3385,3390,3395,3385,6488
|
|
20250212,093600,5242400500,3390,3390,3395,3380,17803
|
|
20250212,093500,5182088395,3390,3390,3395,3380,31400
|
|
20250212,093400,5075848015,3380,3405,3405,3380,58348
|
|
20250212,093300,4877896785,3400,3410,3415,3400,36613
|
|
20250212,093200,4753140750,3415,3415,3420,3410,13428
|
|
20250212,093100,4707318525,3420,3430,3430,3415,19633
|
|
20250212,093000,4640106660,3425,3440,3440,3425,24716
|
|
20250212,092900,4555310850,3435,3435,3445,3435,89236
|
|
20250212,092800,4248398120,3435,3410,3440,3410,132909
|
|
20250212,092700,3793249520,3415,3415,3415,3410,9676
|
|
20250212,092600,3760218300,3415,3415,3415,3410,6819
|
|
20250212,092500,3736953820,3415,3415,3415,3410,14202
|
|
20250212,092400,3688482460,3420,3415,3420,3410,13653
|
|
20250212,092300,3641838800,3410,3405,3420,3405,32396
|
|
20250212,092200,3531287335,3410,3405,3410,3400,10420
|
|
20250212,092100,3495811885,3405,3400,3405,3400,11895
|
|
20250212,092000,3455348310,3405,3395,3405,3395,6854
|
|
20250212,091900,3432043610,3405,3405,3405,3395,21385
|
|
20250212,091800,3359325645,3405,3400,3410,3400,41104
|
|
20250212,091700,3219419875,3400,3410,3410,3400,28938
|
|
20250212,091600,3120984610,3405,3405,3410,3400,23656
|
|
20250212,091500,3040464645,3400,3410,3410,3400,18614
|
|
20250212,091400,2977091380,3410,3410,3415,3405,21979
|
|
20250212,091300,2902111100,3415,3425,3430,3400,69672
|
|
20250212,091200,2663613945,3430,3400,3435,3395,144977
|
|
20250212,091100,2167780885,3400,3385,3405,3385,32520
|
|
20250212,091000,2057314160,3385,3400,3400,3380,34944
|
|
20250212,090900,1938820520,3400,3395,3400,3395,30442
|
|
20250212,090800,1835393265,3395,3380,3395,3370,39466
|
|
20250212,090700,1702035890,3380,3365,3385,3360,14408
|
|
20250212,090600,1653413230,3365,3370,3375,3360,47009
|
|
20250212,090500,1495154575,3375,3385,3390,3370,38653
|
|
20250212,090400,1364623370,3385,3385,3390,3380,49426
|
|
20250212,090300,1197439680,3385,3390,3400,3385,43128
|
|
20250212,090200,1051210245,3395,3420,3420,3395,80198
|
|
20250212,090100,778101540,3415,3390,3420,3390,125379
|
|
20250212,090000,350665200,3400,3405,3415,3390,103050
|