722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,205900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,205800,138389390285,3480,3480,3480,3480,0
|
|
20250213,205700,138389390285,3480,3480,3480,3480,0
|
|
20250213,205600,138389390285,3480,3480,3480,3480,0
|
|
20250213,205500,138389390285,3480,3480,3480,3480,0
|
|
20250213,205400,138389390285,3480,3480,3480,3480,0
|
|
20250213,205300,138389390285,3480,3480,3480,3480,0
|
|
20250213,205200,138389390285,3480,3480,3480,3480,0
|
|
20250213,205100,138389390285,3480,3480,3480,3480,0
|
|
20250213,205000,138389390285,3480,3480,3480,3480,0
|
|
20250213,204900,138389390285,3480,3480,3480,3480,0
|
|
20250213,204800,138389390285,3480,3480,3480,3480,0
|
|
20250213,204700,138389390285,3480,3480,3480,3480,0
|
|
20250213,204600,138389390285,3480,3480,3480,3480,0
|
|
20250213,204500,138389390285,3480,3480,3480,3480,0
|
|
20250213,204400,138389390285,3480,3480,3480,3480,0
|
|
20250213,204300,138389390285,3480,3480,3480,3480,0
|
|
20250213,204200,138389390285,3480,3480,3480,3480,0
|
|
20250213,204100,138389390285,3480,3480,3480,3480,0
|
|
20250213,204000,138389390285,3480,3480,3480,3480,0
|
|
20250213,203900,138389390285,3480,3480,3480,3480,0
|
|
20250213,203800,138389390285,3480,3480,3480,3480,0
|
|
20250213,203700,138389390285,3480,3480,3480,3480,0
|
|
20250213,203600,138389390285,3480,3480,3480,3480,0
|
|
20250213,203500,138389390285,3480,3480,3480,3480,0
|
|
20250213,203400,138389390285,3480,3480,3480,3480,0
|
|
20250213,203300,138389390285,3480,3480,3480,3480,0
|
|
20250213,203200,138389390285,3480,3480,3480,3480,0
|
|
20250213,203100,138389390285,3480,3480,3480,3480,0
|
|
20250213,203000,138389390285,3480,3480,3480,3480,0
|
|
20250213,202900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,202800,138389390285,3480,3480,3480,3480,0
|
|
20250213,202700,138389390285,3480,3480,3480,3480,0
|
|
20250213,202600,138389390285,3480,3480,3480,3480,0
|
|
20250213,202500,138389390285,3480,3480,3480,3480,0
|
|
20250213,202400,138389390285,3480,3480,3480,3480,0
|
|
20250213,202300,138389390285,3480,3480,3480,3480,0
|
|
20250213,202200,138389390285,3480,3480,3480,3480,0
|
|
20250213,202100,138389390285,3480,3480,3480,3480,0
|
|
20250213,202000,138389390285,3480,3480,3480,3480,0
|
|
20250213,201900,138389390285,3480,3480,3480,3480,0
|
|
20250213,201800,138389390285,3480,3480,3480,3480,0
|
|
20250213,201700,138389390285,3480,3480,3480,3480,0
|
|
20250213,201600,138389390285,3480,3480,3480,3480,0
|
|
20250213,201500,138389390285,3480,3480,3480,3480,0
|
|
20250213,201400,138389390285,3480,3480,3480,3480,0
|
|
20250213,201300,138389390285,3480,3480,3480,3480,0
|
|
20250213,201200,138389390285,3480,3480,3480,3480,0
|
|
20250213,201100,138389390285,3480,3480,3480,3480,0
|
|
20250213,201000,138389390285,3480,3480,3480,3480,0
|
|
20250213,200900,138389390285,3480,3480,3480,3480,0
|
|
20250213,200800,138389390285,3480,3480,3480,3480,0
|
|
20250213,200700,138389390285,3480,3480,3480,3480,0
|
|
20250213,200600,138389390285,3480,3480,3480,3480,0
|
|
20250213,200500,138389390285,3480,3480,3480,3480,0
|
|
20250213,200400,138389390285,3480,3480,3480,3480,0
|
|
20250213,200300,138389390285,3480,3480,3480,3480,0
|
|
20250213,200200,138389390285,3480,3480,3480,3480,0
|
|
20250213,200100,138389390285,3480,3480,3480,3480,0
|
|
20250213,200000,138389390285,3480,3480,3480,3480,0
|
|
20250213,195900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,195800,138389390285,3480,3480,3480,3480,0
|
|
20250213,195700,138389390285,3480,3480,3480,3480,0
|
|
20250213,195600,138389390285,3480,3480,3480,3480,0
|
|
20250213,195500,138389390285,3480,3480,3480,3480,0
|
|
20250213,195400,138389390285,3480,3480,3480,3480,0
|
|
20250213,195300,138389390285,3480,3480,3480,3480,0
|
|
20250213,195200,138389390285,3480,3480,3480,3480,0
|
|
20250213,195100,138389390285,3480,3480,3480,3480,0
|
|
20250213,195000,138389390285,3480,3480,3480,3480,0
|
|
20250213,194900,138389390285,3480,3480,3480,3480,0
|
|
20250213,194800,138389390285,3480,3480,3480,3480,0
|
|
20250213,194700,138389390285,3480,3480,3480,3480,0
|
|
20250213,194600,138389390285,3480,3480,3480,3480,0
|
|
20250213,194500,138389390285,3480,3480,3480,3480,0
|
|
20250213,194400,138389390285,3480,3480,3480,3480,0
|
|
20250213,194300,138389390285,3480,3480,3480,3480,0
|
|
20250213,194200,138389390285,3480,3480,3480,3480,0
|
|
20250213,194100,138389390285,3480,3480,3480,3480,0
|
|
20250213,194000,138389390285,3480,3480,3480,3480,0
|
|
20250213,193900,138389390285,3480,3480,3480,3480,0
|
|
20250213,193800,138389390285,3480,3480,3480,3480,0
|
|
20250213,193700,138389390285,3480,3480,3480,3480,0
|
|
20250213,193600,138389390285,3480,3480,3480,3480,0
|
|
20250213,193500,138389390285,3480,3480,3480,3480,0
|
|
20250213,193400,138389390285,3480,3480,3480,3480,0
|
|
20250213,193300,138389390285,3480,3480,3480,3480,0
|
|
20250213,193200,138389390285,3480,3480,3480,3480,0
|
|
20250213,193100,138389390285,3480,3480,3480,3480,0
|
|
20250213,193000,138389390285,3480,3480,3480,3480,0
|
|
20250213,192900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,192800,138389390285,3480,3480,3480,3480,0
|
|
20250213,192700,138389390285,3480,3480,3480,3480,0
|
|
20250213,192600,138389390285,3480,3480,3480,3480,0
|
|
20250213,192500,138389390285,3480,3480,3480,3480,0
|
|
20250213,192400,138389390285,3480,3480,3480,3480,0
|
|
20250213,192300,138389390285,3480,3480,3480,3480,0
|
|
20250213,192200,138389390285,3480,3480,3480,3480,0
|
|
20250213,192100,138389390285,3480,3480,3480,3480,0
|
|
20250213,192000,138389390285,3480,3480,3480,3480,0
|
|
20250213,191900,138389390285,3480,3480,3480,3480,0
|
|
20250213,191800,138389390285,3480,3480,3480,3480,0
|
|
20250213,191700,138389390285,3480,3480,3480,3480,0
|
|
20250213,191600,138389390285,3480,3480,3480,3480,0
|
|
20250213,191500,138389390285,3480,3480,3480,3480,0
|
|
20250213,191400,138389390285,3480,3480,3480,3480,0
|
|
20250213,191300,138389390285,3480,3480,3480,3480,0
|
|
20250213,191200,138389390285,3480,3480,3480,3480,0
|
|
20250213,191100,138389390285,3480,3480,3480,3480,0
|
|
20250213,191000,138389390285,3480,3480,3480,3480,0
|
|
20250213,190900,138389390285,3480,3480,3480,3480,0
|
|
20250213,190800,138389390285,3480,3480,3480,3480,0
|
|
20250213,190700,138389390285,3480,3480,3480,3480,0
|
|
20250213,190600,138389390285,3480,3480,3480,3480,0
|
|
20250213,190500,138389390285,3480,3480,3480,3480,0
|
|
20250213,190400,138389390285,3480,3480,3480,3480,0
|
|
20250213,190300,138389390285,3480,3480,3480,3480,0
|
|
20250213,190200,138389390285,3480,3480,3480,3480,0
|
|
20250213,190100,138389390285,3480,3480,3480,3480,0
|
|
20250213,190000,138389390285,3480,3480,3480,3480,0
|
|
20250213,185900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,185800,138389390285,3480,3480,3480,3480,0
|
|
20250213,185700,138389390285,3480,3480,3480,3480,0
|
|
20250213,185600,138389390285,3480,3480,3480,3480,0
|
|
20250213,185500,138389390285,3480,3480,3480,3480,0
|
|
20250213,185400,138389390285,3480,3480,3480,3480,0
|
|
20250213,185300,138389390285,3480,3480,3480,3480,0
|
|
20250213,185200,138389390285,3480,3480,3480,3480,0
|
|
20250213,185100,138389390285,3480,3480,3480,3480,0
|
|
20250213,185000,138389390285,3480,3480,3480,3480,0
|
|
20250213,184900,138389390285,3480,3480,3480,3480,0
|
|
20250213,184800,138389390285,3480,3480,3480,3480,0
|
|
20250213,184700,138389390285,3480,3480,3480,3480,0
|
|
20250213,184600,138389390285,3480,3480,3480,3480,0
|
|
20250213,184500,138389390285,3480,3480,3480,3480,0
|
|
20250213,184400,138389390285,3480,3480,3480,3480,0
|
|
20250213,184300,138389390285,3480,3480,3480,3480,0
|
|
20250213,184200,138389390285,3480,3480,3480,3480,0
|
|
20250213,184100,138389390285,3480,3480,3480,3480,0
|
|
20250213,184000,138389390285,3480,3480,3480,3480,0
|
|
20250213,183900,138389390285,3480,3480,3480,3480,0
|
|
20250213,183800,138389390285,3480,3480,3480,3480,0
|
|
20250213,183700,138389390285,3480,3480,3480,3480,0
|
|
20250213,183600,138389390285,3480,3480,3480,3480,0
|
|
20250213,183500,138389390285,3480,3480,3480,3480,0
|
|
20250213,183400,138389390285,3480,3480,3480,3480,0
|
|
20250213,183300,138389390285,3480,3480,3480,3480,0
|
|
20250213,183200,138389390285,3480,3480,3480,3480,0
|
|
20250213,183100,138389390285,3480,3480,3480,3480,0
|
|
20250213,183000,138389390285,3480,3480,3480,3480,0
|
|
20250213,182900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,182800,138389390285,3480,3480,3480,3480,0
|
|
20250213,182700,138389390285,3480,3480,3480,3480,0
|
|
20250213,182600,138389390285,3480,3480,3480,3480,0
|
|
20250213,182500,138389390285,3480,3480,3480,3480,0
|
|
20250213,182400,138389390285,3480,3480,3480,3480,0
|
|
20250213,182300,138389390285,3480,3480,3480,3480,0
|
|
20250213,182200,138389390285,3480,3480,3480,3480,0
|
|
20250213,182100,138389390285,3480,3480,3480,3480,0
|
|
20250213,182000,138389390285,3480,3480,3480,3480,0
|
|
20250213,181900,138389390285,3480,3480,3480,3480,0
|
|
20250213,181800,138389390285,3480,3480,3480,3480,0
|
|
20250213,181700,138389390285,3480,3480,3480,3480,0
|
|
20250213,181600,138389390285,3480,3480,3480,3480,0
|
|
20250213,181500,138389390285,3480,3480,3480,3480,0
|
|
20250213,181400,138389390285,3480,3480,3480,3480,0
|
|
20250213,181300,138389390285,3480,3480,3480,3480,0
|
|
20250213,181200,138389390285,3480,3480,3480,3480,0
|
|
20250213,181100,138389390285,3480,3480,3480,3480,0
|
|
20250213,181000,138389390285,3480,3480,3480,3480,0
|
|
20250213,180900,138389390285,3480,3480,3480,3480,0
|
|
20250213,180800,138389390285,3480,3480,3480,3480,0
|
|
20250213,180700,138389390285,3480,3480,3480,3480,0
|
|
20250213,180600,138389390285,3480,3480,3480,3480,0
|
|
20250213,180500,138389390285,3480,3480,3480,3480,0
|
|
20250213,180400,138389390285,3480,3480,3480,3480,0
|
|
20250213,180300,138389390285,3480,3480,3480,3480,0
|
|
20250213,180200,138389390285,3480,3480,3480,3480,0
|
|
20250213,180100,138389390285,3480,3480,3480,3480,0
|
|
20250213,180000,138389390285,3480,3480,3480,3480,0
|
|
20250213,175900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,175800,138389390285,3480,3480,3480,3480,0
|
|
20250213,175700,138389390285,3480,3480,3480,3480,0
|
|
20250213,175600,138389390285,3480,3480,3480,3480,0
|
|
20250213,175500,138389390285,3480,3480,3480,3480,0
|
|
20250213,175400,138389390285,3480,3480,3480,3480,0
|
|
20250213,175300,138389390285,3480,3480,3480,3480,0
|
|
20250213,175200,138389390285,3480,3480,3480,3480,0
|
|
20250213,175100,138389390285,3480,3480,3480,3480,0
|
|
20250213,175000,138389390285,3480,3480,3480,3480,0
|
|
20250213,174900,138389390285,3480,3480,3480,3480,0
|
|
20250213,174800,138389390285,3480,3480,3480,3480,0
|
|
20250213,174700,138389390285,3480,3480,3480,3480,0
|
|
20250213,174600,138389390285,3480,3480,3480,3480,0
|
|
20250213,174500,138389390285,3480,3480,3480,3480,0
|
|
20250213,174400,138389390285,3480,3480,3480,3480,0
|
|
20250213,174300,138389390285,3480,3480,3480,3480,0
|
|
20250213,174200,138389390285,3480,3480,3480,3480,0
|
|
20250213,174100,138389390285,3480,3480,3480,3480,0
|
|
20250213,174000,138389390285,3480,3480,3480,3480,0
|
|
20250213,173900,138389390285,3480,3480,3480,3480,0
|
|
20250213,173800,138389390285,3480,3480,3480,3480,0
|
|
20250213,173700,138389390285,3480,3480,3480,3480,0
|
|
20250213,173600,138389390285,3480,3480,3480,3480,0
|
|
20250213,173500,138389390285,3480,3480,3480,3480,0
|
|
20250213,173400,138389390285,3480,3480,3480,3480,0
|
|
20250213,173300,138389390285,3480,3480,3480,3480,0
|
|
20250213,173200,138389390285,3480,3480,3480,3480,0
|
|
20250213,173100,138389390285,3480,3480,3480,3480,0
|
|
20250213,173000,138389390285,3480,3480,3480,3480,0
|
|
20250213,172900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,172800,138389390285,3480,3480,3480,3480,0
|
|
20250213,172700,138389390285,3480,3480,3480,3480,0
|
|
20250213,172600,138389390285,3480,3480,3480,3480,0
|
|
20250213,172500,138389390285,3480,3480,3480,3480,0
|
|
20250213,172400,138389390285,3480,3480,3480,3480,0
|
|
20250213,172300,138389390285,3480,3480,3480,3480,0
|
|
20250213,172200,138389390285,3480,3480,3480,3480,0
|
|
20250213,172100,138389390285,3480,3480,3480,3480,0
|
|
20250213,172000,138389390285,3480,3480,3480,3480,0
|
|
20250213,171900,138389390285,3480,3480,3480,3480,0
|
|
20250213,171800,138389390285,3480,3480,3480,3480,0
|
|
20250213,171700,138389390285,3480,3480,3480,3480,0
|
|
20250213,171600,138389390285,3480,3480,3480,3480,0
|
|
20250213,171500,138389390285,3480,3480,3480,3480,0
|
|
20250213,171400,138389390285,3480,3480,3480,3480,0
|
|
20250213,171300,138389390285,3480,3480,3480,3480,0
|
|
20250213,171200,138389390285,3480,3480,3480,3480,0
|
|
20250213,171100,138389390285,3480,3480,3480,3480,0
|
|
20250213,171000,138389390285,3480,3480,3480,3480,0
|
|
20250213,170900,138389390285,3480,3480,3480,3480,0
|
|
20250213,170800,138389390285,3480,3480,3480,3480,0
|
|
20250213,170700,138389390285,3480,3480,3480,3480,0
|
|
20250213,170600,138389390285,3480,3480,3480,3480,0
|
|
20250213,170500,138389390285,3480,3480,3480,3480,0
|
|
20250213,170400,138389390285,3480,3480,3480,3480,0
|
|
20250213,170300,138389390285,3480,3480,3480,3480,0
|
|
20250213,170200,138389390285,3480,3480,3480,3480,0
|
|
20250213,170100,138389390285,3480,3480,3480,3480,0
|
|
20250213,170000,138389390285,3480,3480,3480,3480,0
|
|
20250213,165900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,165800,138389390285,3480,3480,3480,3480,0
|
|
20250213,165700,138389390285,3480,3480,3480,3480,0
|
|
20250213,165600,138389390285,3480,3480,3480,3480,0
|
|
20250213,165500,138389390285,3480,3480,3480,3480,0
|
|
20250213,165400,138389390285,3480,3480,3480,3480,0
|
|
20250213,165300,138389390285,3480,3480,3480,3480,0
|
|
20250213,165200,138389390285,3480,3480,3480,3480,0
|
|
20250213,165100,138389390285,3480,3480,3480,3480,0
|
|
20250213,165000,138389390285,3480,3480,3480,3480,0
|
|
20250213,164900,138389390285,3480,3480,3480,3480,0
|
|
20250213,164800,138389390285,3480,3480,3480,3480,0
|
|
20250213,164700,138389390285,3480,3480,3480,3480,0
|
|
20250213,164600,138389390285,3480,3480,3480,3480,0
|
|
20250213,164500,138389390285,3480,3480,3480,3480,0
|
|
20250213,164400,138389390285,3480,3480,3480,3480,0
|
|
20250213,164300,138389390285,3480,3480,3480,3480,0
|
|
20250213,164200,138389390285,3480,3480,3480,3480,0
|
|
20250213,164100,138389390285,3480,3480,3480,3480,0
|
|
20250213,164000,138389390285,3480,3480,3480,3480,0
|
|
20250213,163900,138389390285,3480,3480,3480,3480,0
|
|
20250213,163800,138389390285,3480,3480,3480,3480,0
|
|
20250213,163700,138389390285,3480,3480,3480,3480,0
|
|
20250213,163600,138389390285,3480,3480,3480,3480,0
|
|
20250213,163500,138389390285,3480,3480,3480,3480,0
|
|
20250213,163400,138389390285,3480,3480,3480,3480,0
|
|
20250213,163300,138389390285,3480,3480,3480,3480,0
|
|
20250213,163200,138389390285,3480,3480,3480,3480,0
|
|
20250213,163100,138389390285,3480,3480,3480,3480,0
|
|
20250213,163000,138389390285,3480,3480,3480,3480,0
|
|
20250213,162900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,162800,138389390285,3480,3480,3480,3480,0
|
|
20250213,162700,138389390285,3480,3480,3480,3480,0
|
|
20250213,162600,138389390285,3480,3480,3480,3480,0
|
|
20250213,162500,138389390285,3480,3480,3480,3480,0
|
|
20250213,162400,138389390285,3480,3480,3480,3480,0
|
|
20250213,162300,138389390285,3480,3480,3480,3480,0
|
|
20250213,162200,138389390285,3480,3480,3480,3480,0
|
|
20250213,162100,138389390285,3480,3480,3480,3480,0
|
|
20250213,162000,138389390285,3480,3480,3480,3480,0
|
|
20250213,161900,138389390285,3480,3480,3480,3480,0
|
|
20250213,161800,138389390285,3480,3480,3480,3480,0
|
|
20250213,161700,138389390285,3480,3480,3480,3480,0
|
|
20250213,161600,138389390285,3480,3480,3480,3480,0
|
|
20250213,161500,138389390285,3480,3480,3480,3480,0
|
|
20250213,161400,138389390285,3480,3480,3480,3480,0
|
|
20250213,161300,138389390285,3480,3480,3480,3480,0
|
|
20250213,161200,138389390285,3480,3480,3480,3480,0
|
|
20250213,161100,138389390285,3480,3480,3480,3480,0
|
|
20250213,161000,138389390285,3480,3480,3480,3480,0
|
|
20250213,160900,138389390285,3480,3480,3480,3480,0
|
|
20250213,160800,138389390285,3480,3480,3480,3480,0
|
|
20250213,160700,138389390285,3480,3480,3480,3480,0
|
|
20250213,160600,138389390285,3480,3480,3480,3480,0
|
|
20250213,160500,138389390285,3480,3480,3480,3480,0
|
|
20250213,160400,138389390285,3480,3480,3480,3480,0
|
|
20250213,160300,138389390285,3480,3480,3480,3480,0
|
|
20250213,160200,138389390285,3480,3480,3480,3480,0
|
|
20250213,160100,138389390285,3480,3480,3480,3480,0
|
|
20250213,160000,138389390285,3480,3480,3480,3480,0
|
|
20250213,155900,138389390285,3480,3480,3480,3480,114256
|
|
20250213,155800,138389390285,3480,3480,3480,3480,0
|
|
20250213,155700,138389390285,3480,3480,3480,3480,0
|
|
20250213,155600,138389390285,3480,3480,3480,3480,0
|
|
20250213,155500,138389390285,3480,3480,3480,3480,0
|
|
20250213,155400,138389390285,3480,3480,3480,3480,0
|
|
20250213,155300,138389390285,3480,3480,3480,3480,0
|
|
20250213,155200,138389390285,3480,3480,3480,3480,0
|
|
20250213,155100,138389390285,3480,3480,3480,3480,0
|
|
20250213,155000,138389390285,3480,3480,3480,3480,0
|
|
20250213,154900,138389390285,3480,3480,3480,3480,0
|
|
20250213,154800,138389390285,3480,3480,3480,3480,0
|
|
20250213,154700,138389390285,3480,3480,3480,3480,0
|
|
20250213,154600,138389390285,3480,3480,3480,3480,0
|
|
20250213,154500,138389390285,3480,3480,3480,3480,0
|
|
20250213,154400,138389390285,3480,3480,3480,3480,0
|
|
20250213,154300,138389390285,3480,3480,3480,3480,0
|
|
20250213,154200,138389390285,3480,3480,3480,3480,0
|
|
20250213,154100,138389390285,3480,3480,3480,3480,0
|
|
20250213,154000,138389390285,3480,3480,3480,3480,0
|
|
20250213,153900,138389390285,3480,3480,3480,3480,0
|
|
20250213,153800,138389390285,3480,3480,3480,3480,0
|
|
20250213,153700,138389390285,3480,3480,3480,3480,0
|
|
20250213,153600,138389390285,3480,3480,3480,3480,0
|
|
20250213,153500,138389390285,3480,3480,3480,3480,0
|
|
20250213,153400,138389390285,3480,3480,3480,3480,0
|
|
20250213,153300,138389390285,3480,3480,3480,3480,0
|
|
20250213,153200,138389390285,3480,3480,3480,3480,0
|
|
20250213,153100,138389390285,3480,3480,3480,3480,0
|
|
20250213,153000,138389390285,3480,3480,3480,3480,114256
|
|
20250213,152900,137991779405,3485,3485,3485,3485,0
|
|
20250213,152800,137991779405,3485,3485,3485,3485,0
|
|
20250213,152700,137991779405,3485,3485,3485,3485,0
|
|
20250213,152600,137991779405,3485,3485,3485,3485,0
|
|
20250213,152500,137991779405,3485,3485,3485,3485,0
|
|
20250213,152400,137991779405,3485,3485,3485,3485,0
|
|
20250213,152300,137991779405,3485,3485,3485,3485,0
|
|
20250213,152200,137991779405,3485,3485,3485,3485,0
|
|
20250213,152100,137991779405,3485,3485,3485,3485,0
|
|
20250213,152000,137991779405,3485,3485,3485,3485,0
|
|
20250213,151900,137991779405,3485,3490,3495,3470,112062
|
|
20250213,151800,137601174735,3485,3500,3500,3485,51379
|
|
20250213,151700,137421634810,3495,3490,3505,3490,73892
|
|
20250213,151600,137163162245,3490,3490,3500,3490,59852
|
|
20250213,151500,136953970725,3490,3485,3495,3480,47759
|
|
20250213,151400,136787543660,3480,3475,3485,3475,24218
|
|
20250213,151300,136703332045,3475,3465,3475,3465,29622
|
|
20250213,151200,136600554980,3465,3475,3475,3465,20658
|
|
20250213,151100,136528836315,3475,3475,3480,3475,30719
|
|
20250213,151000,136422047760,3475,3470,3475,3465,20959
|
|
20250213,150900,136349286820,3470,3460,3470,3455,51184
|
|
20250213,150800,136171864360,3460,3460,3460,3455,13655
|
|
20250213,150700,136124623925,3460,3460,3460,3450,18864
|
|
20250213,150600,136059454540,3455,3455,3460,3450,43243
|
|
20250213,150500,135910014925,3455,3455,3455,3450,12245
|
|
20250213,150400,135867723435,3450,3450,3455,3445,34578
|
|
20250213,150300,135748455975,3450,3450,3455,3445,21730
|
|
20250213,150200,135673539120,3450,3445,3455,3445,6073
|
|
20250213,150100,135652598910,3445,3445,3455,3445,15114
|
|
20250213,150000,135600474680,3440,3445,3450,3440,14535
|
|
20250213,145900,135550455085,3440,3440,3445,3440,8447
|
|
20250213,145800,135521387000,3440,3450,3450,3435,37800
|
|
20250213,145700,135391206460,3450,3445,3455,3445,10469
|
|
20250213,145600,135355118455,3450,3455,3460,3445,43330
|
|
20250213,145500,135205622230,3450,3460,3460,3450,11441
|
|
20250213,145400,135166094995,3460,3460,3465,3450,35982
|
|
20250213,145300,135041643835,3465,3455,3465,3450,30156
|
|
20250213,145200,134937381370,3455,3450,3455,3450,16644
|
|
20250213,145100,134879949455,3450,3450,3455,3445,17959
|
|
20250213,145000,134817995530,3450,3450,3455,3445,18504
|
|
20250213,144900,134754158640,3450,3455,3465,3450,46871
|
|
20250213,144800,134592110145,3460,3455,3460,3450,39246
|
|
20250213,144700,134456418295,3455,3440,3455,3440,74059
|
|
20250213,144600,134200910565,3440,3430,3445,3425,34849
|
|
20250213,144500,134081199170,3425,3425,3430,3420,23338
|
|
20250213,144400,134001345815,3420,3420,3425,3420,15231
|
|
20250213,144300,133949244220,3420,3425,3425,3415,24578
|
|
20250213,144200,133865182175,3425,3425,3430,3420,15001
|
|
20250213,144100,133813803070,3425,3425,3425,3420,30908
|
|
20250213,144000,133708022490,3425,3430,3430,3420,26810
|
|
20250213,143900,133616194880,3430,3430,3430,3425,17481
|
|
20250213,143800,133556286195,3430,3435,3440,3425,19878
|
|
20250213,143700,133488078590,3435,3440,3440,3430,26940
|
|
20250213,143600,133395490980,3440,3435,3440,3435,7995
|
|
20250213,143500,133368016080,3440,3435,3440,3435,25164
|
|
20250213,143400,133281522655,3435,3430,3440,3430,20108
|
|
20250213,143300,133212461580,3435,3430,3435,3430,16111
|
|
20250213,143200,133157140280,3430,3430,3435,3425,20036
|
|
20250213,143100,133088384735,3430,3425,3435,3425,24754
|
|
20250213,143000,133003473745,3425,3425,3430,3420,33656
|
|
20250213,142900,132888216340,3425,3420,3425,3420,30989
|
|
20250213,142800,132782201260,3420,3420,3425,3415,27034
|
|
20250213,142700,132689742905,3420,3420,3425,3415,17132
|
|
20250213,142600,132631207365,3415,3425,3425,3415,45469
|
|
20250213,142500,132475763675,3420,3425,3430,3420,32204
|
|
20250213,142400,132365417460,3430,3425,3430,3425,23613
|
|
20250213,142300,132284468000,3425,3420,3430,3420,9985
|
|
20250213,142200,132250265470,3420,3435,3435,3420,30072
|
|
20250213,142100,132147293560,3430,3435,3440,3425,19466
|
|
20250213,142000,132080497370,3435,3435,3440,3430,20422
|
|
20250213,141900,132010300860,3435,3420,3435,3420,29082
|
|
20250213,141800,131910567955,3420,3415,3425,3410,44886
|
|
20250213,141700,131757171690,3420,3425,3425,3405,191186
|
|
20250213,141600,131104752445,3430,3430,3440,3425,47514
|
|
20250213,141500,130941807300,3440,3440,3440,3430,40491
|
|
20250213,141400,130802687235,3440,3440,3440,3435,6467
|
|
20250213,141300,130780454355,3435,3455,3455,3430,52537
|
|
20250213,141200,130599509065,3450,3435,3455,3435,53542
|
|
20250213,141100,130415089035,3435,3430,3440,3425,59378
|
|
20250213,141000,130211222920,3430,3420,3430,3415,41805
|
|
20250213,140900,130068159630,3420,3415,3420,3410,41197
|
|
20250213,140800,129927473085,3410,3415,3415,3405,127300
|
|
20250213,140700,129493580280,3410,3440,3440,3410,158644
|
|
20250213,140600,128950440165,3440,3450,3455,3435,82050
|
|
20250213,140500,128667865765,3450,3465,3465,3450,52244
|
|
20250213,140400,128487429780,3465,3460,3470,3460,32059
|
|
20250213,140300,128376382405,3460,3455,3460,3450,39404
|
|
20250213,140200,128240254715,3460,3445,3460,3445,57849
|
|
20250213,140100,128040600900,3445,3450,3455,3445,96181
|
|
20250213,140000,127708859720,3455,3460,3465,3450,63750
|
|
20250213,135900,127488534705,3460,3465,3470,3460,38191
|
|
20250213,135800,127356293665,3465,3475,3480,3465,27033
|
|
20250213,135700,127262471090,3475,3480,3480,3470,13142
|
|
20250213,135600,127216801540,3475,3475,3480,3475,2735
|
|
20250213,135500,127207293965,3480,3480,3480,3470,15137
|
|
20250213,135400,127154678785,3475,3480,3480,3470,48957
|
|
20250213,135300,126984499235,3470,3465,3480,3465,49132
|
|
20250213,135200,126814003855,3465,3465,3470,3460,52725
|
|
20250213,135100,126631481845,3460,3465,3475,3460,57422
|
|
20250213,135000,126432569430,3475,3475,3480,3465,41988
|
|
20250213,134900,126286859265,3475,3485,3485,3465,89733
|
|
20250213,134800,125975039610,3485,3485,3490,3480,18667
|
|
20250213,134700,125910023260,3485,3490,3490,3480,21283
|
|
20250213,134600,125835844960,3485,3490,3495,3485,21111
|
|
20250213,134500,125762225595,3490,3500,3505,3485,30320
|
|
20250213,134400,125656364975,3500,3510,3510,3500,18102
|
|
20250213,134300,125592976190,3510,3510,3510,3500,33182
|
|
20250213,134200,125476644075,3505,3500,3515,3500,18726
|
|
20250213,134100,125410934155,3505,3505,3505,3500,15043
|
|
20250213,134000,125358224450,3500,3495,3505,3490,14130
|
|
20250213,133900,125308772260,3500,3490,3500,3485,19813
|
|
20250213,133800,125239588740,3485,3490,3495,3485,27333
|
|
20250213,133700,125144192900,3490,3490,3490,3480,46994
|
|
20250213,133600,124980462270,3490,3500,3505,3490,48168
|
|
20250213,133500,124812147505,3500,3500,3505,3500,27689
|
|
20250213,133400,124715233165,3500,3490,3500,3490,36836
|
|
20250213,133300,124586429370,3495,3495,3495,3485,33948
|
|
20250213,133200,124467874690,3495,3490,3495,3485,30762
|
|
20250213,133100,124360512940,3490,3490,3495,3485,68338
|
|
20250213,133000,124122235305,3490,3500,3505,3485,130107
|
|
20250213,132900,123667653625,3500,3510,3515,3500,109520
|
|
20250213,132800,123284017960,3510,3520,3520,3510,31175
|
|
20250213,132700,123174505200,3520,3520,3525,3515,16499
|
|
20250213,132600,123116445890,3530,3530,3535,3520,31115
|
|
20250213,132500,123006738195,3535,3535,3535,3530,15213
|
|
20250213,132400,122953012640,3530,3530,3535,3525,30837
|
|
20250213,132300,122844159880,3525,3520,3525,3515,14768
|
|
20250213,132200,122792160830,3520,3515,3520,3510,12952
|
|
20250213,132100,122746615545,3510,3505,3515,3505,44641
|
|
20250213,132000,122589992275,3510,3510,3515,3505,18294
|
|
20250213,131900,122525778310,3510,3520,3520,3505,83273
|
|
20250213,131800,122233393245,3520,3520,3520,3515,14794
|
|
20250213,131700,122181326835,3520,3520,3525,3515,30046
|
|
20250213,131600,122075580410,3515,3540,3540,3515,47961
|
|
20250213,131500,121906458090,3540,3540,3540,3535,18417
|
|
20250213,131400,121841262530,3540,3545,3545,3535,20921
|
|
20250213,131300,121767238290,3545,3535,3545,3535,15266
|
|
20250213,131200,121713205620,3540,3535,3545,3530,58891
|
|
20250213,131100,121504754800,3535,3525,3540,3520,46250
|
|
20250213,131000,121341539540,3520,3520,3530,3515,54107
|
|
20250213,130900,121151115280,3520,3520,3520,3510,27048
|
|
20250213,130800,121055944880,3515,3510,3520,3510,55229
|
|
20250213,130700,120861859355,3510,3525,3525,3510,70037
|
|
20250213,130600,120615571385,3525,3535,3535,3515,92967
|
|
20250213,130500,120288023155,3535,3540,3540,3530,70007
|
|
20250213,130400,120040607230,3540,3545,3545,3535,15509
|
|
20250213,130300,119985704020,3545,3545,3545,3535,28608
|
|
20250213,130200,119884410330,3540,3540,3545,3535,10824
|
|
20250213,130100,119846073035,3540,3540,3545,3535,45367
|
|
20250213,130000,119685471765,3540,3540,3545,3540,23464
|
|
20250213,125900,119602389050,3540,3550,3550,3540,123737
|
|
20250213,125800,119163911595,3550,3550,3555,3545,32299
|
|
20250213,125700,119049273220,3555,3545,3555,3545,22149
|
|
20250213,125600,118970649340,3545,3555,3555,3545,36682
|
|
20250213,125500,118840494335,3555,3555,3555,3545,46262
|
|
20250213,125400,118676234825,3555,3540,3555,3535,30626
|
|
20250213,125300,118567607540,3540,3545,3545,3535,61886
|
|
20250213,125200,118348527235,3545,3555,3555,3540,56158
|
|
20250213,125100,118149463455,3555,3545,3560,3540,77144
|
|
20250213,125000,117875602020,3545,3550,3550,3535,80452
|
|
20250213,124900,117590571285,3550,3565,3570,3540,122901
|
|
20250213,124800,117153964910,3560,3560,3565,3555,28870
|
|
20250213,124700,117051244030,3560,3570,3570,3555,46185
|
|
20250213,124600,116886883935,3560,3575,3575,3560,58906
|
|
20250213,124500,116676920345,3575,3570,3580,3565,22675
|
|
20250213,124400,116595944565,3570,3565,3570,3560,20449
|
|
20250213,124300,116523038340,3565,3565,3565,3560,10326
|
|
20250213,124200,116486246375,3565,3565,3570,3560,17269
|
|
20250213,124100,116424717185,3570,3570,3570,3565,12203
|
|
20250213,124000,116381187725,3570,3565,3570,3560,2917
|
|
20250213,123900,116370787330,3565,3570,3570,3560,19058
|
|
20250213,123800,116302818535,3570,3560,3570,3560,11574
|
|
20250213,123700,116261541725,3560,3560,3560,3555,23395
|
|
20250213,123600,116178270740,3560,3555,3560,3555,43859
|
|
20250213,123500,116022299435,3555,3555,3560,3550,44273
|
|
20250213,123400,115865063870,3555,3570,3570,3550,127904
|
|
20250213,123300,115410214825,3570,3575,3580,3565,70263
|
|
20250213,123200,115159286445,3580,3580,3585,3575,14866
|
|
20250213,123100,115106050785,3580,3580,3585,3580,21054
|
|
20250213,123000,115030671045,3580,3585,3590,3580,10573
|
|
20250213,122900,114992768850,3585,3580,3585,3575,10049
|
|
20250213,122800,114956779035,3575,3580,3585,3575,15448
|
|
20250213,122700,114901508915,3580,3585,3585,3580,14987
|
|
20250213,122600,114847844880,3585,3590,3590,3580,4969
|
|
20250213,122500,114830028305,3590,3595,3595,3590,11918
|
|
20250213,122400,114787233955,3590,3590,3595,3585,18394
|
|
20250213,122300,114721254440,3590,3580,3590,3575,22911
|
|
20250213,122200,114639136275,3580,3580,3585,3575,24563
|
|
20250213,122100,114551177865,3580,3590,3590,3580,25640
|
|
20250213,122000,114459307340,3585,3595,3600,3585,26477
|
|
20250213,121900,114364294275,3590,3600,3610,3590,52270
|
|
20250213,121800,114176129570,3610,3605,3610,3600,15311
|
|
20250213,121700,114120916855,3610,3605,3610,3600,12069
|
|
20250213,121600,114077382935,3610,3615,3615,3605,22295
|
|
20250213,121500,113996944630,3610,3610,3615,3605,9282
|
|
20250213,121400,113963434375,3605,3610,3620,3605,47251
|
|
20250213,121300,113792678800,3610,3605,3615,3605,84473
|
|
20250213,121200,113487793380,3605,3605,3605,3600,29003
|
|
20250213,121100,113383276900,3605,3600,3605,3600,9843
|
|
20250213,121000,113347818475,3600,3590,3605,3590,25491
|
|
20250213,120900,113256106595,3590,3600,3605,3590,8753
|
|
20250213,120800,113224629490,3600,3610,3610,3595,23285
|
|
20250213,120700,113140740255,3605,3605,3610,3600,41854
|
|
20250213,120600,112989871870,3605,3600,3605,3600,48098
|
|
20250213,120500,112816560855,3605,3590,3605,3590,63810
|
|
20250213,120400,112586867125,3595,3595,3595,3590,11852
|
|
20250213,120300,112544299460,3595,3590,3595,3590,5234
|
|
20250213,120200,112525494240,3590,3585,3590,3585,13279
|
|
20250213,120100,112477825745,3585,3585,3590,3585,3800
|
|
20250213,120000,112464195060,3585,3585,3590,3580,6313
|
|
20250213,115900,112441570735,3585,3585,3590,3580,18187
|
|
20250213,115800,112376386550,3585,3590,3595,3580,12682
|
|
20250213,115700,112330894260,3590,3585,3590,3585,7154
|
|
20250213,115600,112305242200,3585,3600,3600,3585,36450
|
|
20250213,115500,112174360390,3600,3595,3605,3595,72053
|
|
20250213,115400,111915030055,3590,3595,3595,3585,12825
|
|
20250213,115300,111868969860,3590,3590,3590,3580,17815
|
|
20250213,115200,111805056770,3590,3585,3590,3585,20116
|
|
20250213,115100,111732894290,3585,3590,3590,3580,23655
|
|
20250213,115000,111648071425,3590,3590,3595,3585,51303
|
|
20250213,114900,111463829885,3585,3575,3595,3575,40459
|
|
20250213,114800,111318699340,3580,3565,3580,3560,22180
|
|
20250213,114700,111239530000,3560,3575,3575,3560,20681
|
|
20250213,114600,111165779545,3575,3580,3590,3570,94225
|
|
20250213,114500,110828623400,3585,3580,3585,3575,25639
|
|
20250213,114400,110736842400,3580,3575,3580,3575,21781
|
|
20250213,114300,110658937320,3580,3580,3580,3570,17809
|
|
20250213,114200,110595262365,3580,3575,3580,3575,15281
|
|
20250213,114100,110540612645,3575,3570,3575,3565,26103
|
|
20250213,114000,110447439770,3565,3560,3570,3555,13441
|
|
20250213,113900,110399554380,3560,3555,3565,3550,33602
|
|
20250213,113800,110280076280,3555,3560,3560,3550,76349
|
|
20250213,113700,110008805305,3555,3565,3565,3555,72503
|
|
20250213,113600,109750896125,3565,3570,3570,3560,28464
|
|
20250213,113500,109649430895,3570,3580,3580,3570,21957
|
|
20250213,113400,109571040690,3580,3580,3585,3575,21857
|
|
20250213,113300,109492856205,3580,3580,3585,3575,10445
|
|
20250213,113200,109455471845,3575,3585,3585,3575,15626
|
|
20250213,113100,109399552625,3585,3575,3590,3570,52925
|
|
20250213,113000,109210219610,3575,3590,3590,3565,57048
|
|
20250213,112900,109006574005,3590,3575,3590,3570,27437
|
|
20250213,112800,108908328190,3575,3580,3585,3565,54859
|
|
20250213,112700,108712351795,3580,3575,3585,3570,26452
|
|
20250213,112600,108617767625,3575,3575,3580,3570,57201
|
|
20250213,112500,108413267640,3575,3590,3590,3575,44922
|
|
20250213,112400,108252405760,3590,3595,3600,3585,15325
|
|
20250213,112300,108197364905,3595,3595,3605,3595,9668
|
|
20250213,112200,108162570145,3600,3605,3605,3595,17627
|
|
20250213,112100,108099096480,3605,3600,3605,3590,15056
|
|
20250213,112000,108044924125,3595,3580,3600,3580,36026
|
|
20250213,111900,107915784580,3585,3580,3590,3580,29701
|
|
20250213,111800,107809421990,3580,3595,3600,3580,34228
|
|
20250213,111700,107686636845,3595,3605,3605,3595,38027
|
|
20250213,111600,107549740930,3605,3610,3615,3605,23448
|
|
20250213,111500,107465141450,3610,3620,3620,3605,53941
|
|
20250213,111400,107270366305,3620,3620,3625,3615,24569
|
|
20250213,111300,107181450185,3620,3615,3625,3600,59055
|
|
20250213,111200,106968054535,3615,3615,3615,3600,34999
|
|
20250213,111100,106841717920,3610,3610,3610,3600,25475
|
|
20250213,111000,106749869305,3610,3615,3620,3600,74928
|
|
20250213,110900,106479472445,3620,3605,3620,3605,68729
|
|
20250213,110800,106231076625,3605,3595,3610,3590,38961
|
|
20250213,110700,106090835840,3590,3590,3595,3585,11777
|
|
20250213,110600,106048561910,3585,3590,3595,3585,28078
|
|
20250213,110500,105947791705,3590,3580,3590,3575,24770
|
|
20250213,110400,105859037250,3580,3595,3595,3575,22897
|
|
20250213,110300,105776903745,3595,3590,3595,3590,10819
|
|
20250213,110200,105738023085,3590,3600,3600,3590,16194
|
|
20250213,110100,105679788770,3595,3585,3595,3580,16309
|
|
20250213,110000,105621237880,3575,3575,3580,3570,25142
|
|
20250213,105900,105531341080,3575,3585,3590,3575,26330
|
|
20250213,105800,105436998885,3590,3595,3595,3585,21399
|
|
20250213,105700,105360145885,3590,3585,3595,3585,30287
|
|
20250213,105600,105251326575,3590,3595,3595,3575,10912
|
|
20250213,105500,105212169100,3575,3575,3595,3570,49838
|
|
20250213,105400,105033852705,3575,3565,3580,3565,31847
|
|
20250213,105300,104920092410,3570,3570,3575,3565,25347
|
|
20250213,105200,104829610030,3570,3565,3580,3565,34834
|
|
20250213,105100,104705150070,3565,3555,3570,3555,46742
|
|
20250213,105000,104538653680,3555,3565,3565,3555,29616
|
|
20250213,104900,104433332485,3565,3555,3565,3550,74598
|
|
20250213,104800,104168197620,3555,3565,3570,3550,147268
|
|
20250213,104700,103644255995,3565,3570,3575,3565,43999
|
|
20250213,104600,103487164240,3575,3585,3585,3570,80500
|
|
20250213,104500,103199542725,3580,3585,3590,3575,94637
|
|
20250213,104400,102860383820,3590,3595,3595,3585,16886
|
|
20250213,104300,102799736455,3600,3595,3600,3590,8205
|
|
20250213,104200,102770247810,3595,3605,3605,3585,65703
|
|
20250213,104100,102534326495,3600,3600,3605,3595,15588
|
|
20250213,104000,102478195535,3600,3610,3610,3590,26455
|
|
20250213,103900,102382972910,3610,3615,3615,3595,10062
|
|
20250213,103800,102346707420,3615,3595,3620,3585,60094
|
|
20250213,103700,102130616250,3595,3610,3610,3590,43782
|
|
20250213,103600,101972978700,3610,3615,3615,3600,16216
|
|
20250213,103500,101914469670,3615,3605,3625,3595,31522
|
|
20250213,103400,101800556335,3605,3605,3610,3595,21556
|
|
20250213,103300,101722910575,3600,3600,3605,3590,52872
|
|
20250213,103200,101532831200,3600,3590,3600,3585,38507
|
|
20250213,103100,101394490020,3590,3600,3605,3585,134111
|
|
20250213,103000,100911885605,3605,3615,3630,3605,117566
|
|
20250213,102900,100486897610,3610,3600,3620,3600,72846
|
|
20250213,102800,100223782250,3605,3595,3605,3590,33235
|
|
20250213,102700,100104252710,3595,3595,3595,3585,27726
|
|
20250213,102600,100004750695,3595,3590,3600,3590,24477
|
|
20250213,102500,99916824955,3590,3605,3610,3585,60717
|
|
20250213,102400,99698498770,3605,3595,3615,3595,42183
|
|
20250213,102300,99546439050,3600,3600,3600,3590,19808
|
|
20250213,102200,99475192880,3590,3600,3605,3590,42585
|
|
20250213,102100,99322101295,3600,3610,3615,3595,36669
|
|
20250213,102000,99190003545,3610,3585,3620,3585,83149
|
|
20250213,101900,98890626200,3590,3600,3605,3585,35885
|
|
20250213,101800,98761669740,3605,3595,3610,3590,66952
|
|
20250213,101700,98520556530,3600,3580,3605,3570,105361
|
|
20250213,101600,98142693455,3580,3590,3590,3575,81342
|
|
20250213,101500,97851318875,3590,3575,3590,3570,139699
|
|
20250213,101400,97351296210,3580,3565,3585,3555,212575
|
|
20250213,101300,96592405215,3565,3590,3590,3560,264292
|
|
20250213,101200,95648004575,3595,3615,3620,3590,241474
|
|
20250213,101100,94778225815,3615,3640,3640,3605,207991
|
|
20250213,101000,94025540430,3640,3645,3645,3635,56938
|
|
20250213,100900,93818330920,3645,3655,3660,3640,44140
|
|
20250213,100800,93657424895,3655,3650,3660,3645,41523
|
|
20250213,100700,93505777915,3650,3650,3660,3645,46161
|
|
20250213,100600,93337236935,3650,3660,3670,3645,88118
|
|
20250213,100500,93015205385,3655,3645,3660,3630,76212
|
|
20250213,100400,92737531000,3635,3660,3660,3625,235754
|
|
20250213,100300,91879524630,3660,3660,3675,3650,118343
|
|
20250213,100200,91446222845,3660,3660,3670,3655,80356
|
|
20250213,100100,91151991830,3665,3665,3670,3655,64030
|
|
20250213,100000,90917533165,3670,3685,3685,3655,103427
|
|
20250213,095900,90537801695,3685,3665,3685,3660,69449
|
|
20250213,095800,90282729190,3665,3675,3680,3655,99677
|
|
20250213,095700,89917827755,3670,3670,3685,3665,86575
|
|
20250213,095600,89600077415,3670,3670,3675,3660,83641
|
|
20250213,095500,89293493135,3670,3710,3715,3665,159655
|
|
20250213,095400,88703500260,3710,3710,3715,3700,65916
|
|
20250213,095300,88459059215,3710,3705,3715,3690,53069
|
|
20250213,095200,88262680805,3700,3725,3725,3700,114706
|
|
20250213,095100,87837103005,3725,3700,3730,3700,176410
|
|
20250213,095000,87181578550,3695,3650,3700,3645,140772
|
|
20250213,094900,86664819770,3650,3650,3660,3645,280851
|
|
20250213,094800,85639229490,3655,3685,3685,3650,261652
|
|
20250213,094700,84679262345,3685,3705,3715,3685,156304
|
|
20250213,094600,84101519530,3705,3740,3750,3705,126493
|
|
20250213,094500,83630600545,3745,3745,3755,3735,143321
|
|
20250213,094400,83093525120,3745,3715,3745,3710,114442
|
|
20250213,094300,82666686975,3715,3710,3720,3710,85033
|
|
20250213,094200,82350831935,3715,3745,3750,3710,180397
|
|
20250213,094100,81677657340,3745,3740,3750,3735,157016
|
|
20250213,094000,81090416670,3740,3710,3745,3705,131016
|
|
20250213,093900,80602665115,3710,3695,3710,3690,118995
|
|
20250213,093800,80162437745,3700,3680,3700,3675,135107
|
|
20250213,093700,79664528875,3675,3705,3715,3675,196208
|
|
20250213,093600,78938951250,3705,3715,3725,3700,112638
|
|
20250213,093500,78520405625,3710,3725,3725,3670,311889
|
|
20250213,093400,77368974890,3725,3745,3750,3715,222078
|
|
20250213,093300,76541093720,3745,3670,3755,3665,456974
|
|
20250213,093200,74838545625,3670,3735,3740,3670,732094
|
|
20250213,093100,72130266115,3730,3830,3840,3710,1031334
|
|
20250213,093000,68246322610,3830,3835,3845,3825,273038
|
|
20250213,092900,67199900010,3835,3830,3850,3815,328558
|
|
20250213,092800,65941489750,3830,3840,3865,3825,336278
|
|
20250213,092700,64648809125,3840,3885,3895,3815,647222
|
|
20250213,092600,62157291965,3885,3930,3935,3855,520515
|
|
20250213,092500,60132440630,3930,3945,3955,3905,612840
|
|
20250213,092400,57719617485,3945,3885,3950,3875,763770
|
|
20250213,092300,54732618205,3890,3865,3900,3855,608751
|
|
20250213,092200,52368632180,3860,3850,3885,3840,561088
|
|
20250213,092100,50201976120,3845,3885,3920,3830,977355
|
|
20250213,092000,46406903110,3885,3865,3895,3845,705863
|
|
20250213,091900,43675045085,3860,3845,3915,3840,1014453
|
|
20250213,091800,39748043790,3845,3790,3850,3775,997429
|
|
20250213,091700,35940993705,3790,3770,3795,3760,503158
|
|
20250213,091600,34039612925,3770,3790,3800,3760,649623
|
|
20250213,091500,31582759815,3790,3715,3795,3710,1115115
|
|
20250213,091400,27393452065,3715,3645,3720,3640,781599
|
|
20250213,091300,24516776315,3640,3610,3645,3605,210350
|
|
20250213,091200,23753295565,3610,3605,3620,3600,149114
|
|
20250213,091100,23214902860,3600,3615,3625,3590,123739
|
|
20250213,091000,22768905735,3625,3585,3625,3575,230192
|
|
20250213,090900,21942201270,3590,3610,3615,3580,245544
|
|
20250213,090800,21060489320,3610,3645,3650,3610,309520
|
|
20250213,090700,19936880485,3650,3625,3650,3620,294247
|
|
20250213,090600,18866660095,3625,3590,3630,3590,271835
|
|
20250213,090500,17883963225,3605,3645,3645,3590,318282
|
|
20250213,090400,16730192940,3640,3585,3645,3565,436854
|
|
20250213,090300,15153317625,3585,3665,3670,3580,521852
|
|
20250213,090200,13257513155,3660,3700,3700,3640,715639
|
|
20250213,090100,10635841705,3695,3690,3725,3680,967342
|
|
20250213,090000,7053393760,3695,3645,3695,3585,1932673
|