721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,205800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,205700,31391669705,3320,3320,3320,3320,0
|
|
20250214,205600,31391669705,3320,3320,3320,3320,0
|
|
20250214,205500,31391669705,3320,3320,3320,3320,0
|
|
20250214,205400,31391669705,3320,3320,3320,3320,0
|
|
20250214,205300,31391669705,3320,3320,3320,3320,0
|
|
20250214,205200,31391669705,3320,3320,3320,3320,0
|
|
20250214,205100,31391669705,3320,3320,3320,3320,0
|
|
20250214,205000,31391669705,3320,3320,3320,3320,0
|
|
20250214,204900,31391669705,3320,3320,3320,3320,0
|
|
20250214,204800,31391669705,3320,3320,3320,3320,0
|
|
20250214,204700,31391669705,3320,3320,3320,3320,0
|
|
20250214,204600,31391669705,3320,3320,3320,3320,0
|
|
20250214,204500,31391669705,3320,3320,3320,3320,0
|
|
20250214,204400,31391669705,3320,3320,3320,3320,0
|
|
20250214,204300,31391669705,3320,3320,3320,3320,0
|
|
20250214,204200,31391669705,3320,3320,3320,3320,0
|
|
20250214,204100,31391669705,3320,3320,3320,3320,0
|
|
20250214,204000,31391669705,3320,3320,3320,3320,0
|
|
20250214,203900,31391669705,3320,3320,3320,3320,0
|
|
20250214,203800,31391669705,3320,3320,3320,3320,0
|
|
20250214,203700,31391669705,3320,3320,3320,3320,0
|
|
20250214,203600,31391669705,3320,3320,3320,3320,0
|
|
20250214,203500,31391669705,3320,3320,3320,3320,0
|
|
20250214,203400,31391669705,3320,3320,3320,3320,0
|
|
20250214,203300,31391669705,3320,3320,3320,3320,0
|
|
20250214,203200,31391669705,3320,3320,3320,3320,0
|
|
20250214,203100,31391669705,3320,3320,3320,3320,0
|
|
20250214,203000,31391669705,3320,3320,3320,3320,0
|
|
20250214,202900,31391669705,3320,3320,3320,3320,0
|
|
20250214,202800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,202700,31391669705,3320,3320,3320,3320,0
|
|
20250214,202600,31391669705,3320,3320,3320,3320,0
|
|
20250214,202500,31391669705,3320,3320,3320,3320,0
|
|
20250214,202400,31391669705,3320,3320,3320,3320,0
|
|
20250214,202300,31391669705,3320,3320,3320,3320,0
|
|
20250214,202200,31391669705,3320,3320,3320,3320,0
|
|
20250214,202100,31391669705,3320,3320,3320,3320,0
|
|
20250214,202000,31391669705,3320,3320,3320,3320,0
|
|
20250214,201900,31391669705,3320,3320,3320,3320,0
|
|
20250214,201800,31391669705,3320,3320,3320,3320,0
|
|
20250214,201700,31391669705,3320,3320,3320,3320,0
|
|
20250214,201600,31391669705,3320,3320,3320,3320,0
|
|
20250214,201500,31391669705,3320,3320,3320,3320,0
|
|
20250214,201400,31391669705,3320,3320,3320,3320,0
|
|
20250214,201300,31391669705,3320,3320,3320,3320,0
|
|
20250214,201200,31391669705,3320,3320,3320,3320,0
|
|
20250214,201100,31391669705,3320,3320,3320,3320,0
|
|
20250214,201000,31391669705,3320,3320,3320,3320,0
|
|
20250214,200900,31391669705,3320,3320,3320,3320,0
|
|
20250214,200800,31391669705,3320,3320,3320,3320,0
|
|
20250214,200700,31391669705,3320,3320,3320,3320,0
|
|
20250214,200600,31391669705,3320,3320,3320,3320,0
|
|
20250214,200500,31391669705,3320,3320,3320,3320,0
|
|
20250214,200400,31391669705,3320,3320,3320,3320,0
|
|
20250214,200300,31391669705,3320,3320,3320,3320,0
|
|
20250214,200200,31391669705,3320,3320,3320,3320,0
|
|
20250214,200100,31391669705,3320,3320,3320,3320,0
|
|
20250214,200000,31391669705,3320,3320,3320,3320,0
|
|
20250214,195900,31391669705,3320,3320,3320,3320,0
|
|
20250214,195800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,195700,31391669705,3320,3320,3320,3320,0
|
|
20250214,195600,31391669705,3320,3320,3320,3320,0
|
|
20250214,195500,31391669705,3320,3320,3320,3320,0
|
|
20250214,195400,31391669705,3320,3320,3320,3320,0
|
|
20250214,195300,31391669705,3320,3320,3320,3320,0
|
|
20250214,195200,31391669705,3320,3320,3320,3320,0
|
|
20250214,195100,31391669705,3320,3320,3320,3320,0
|
|
20250214,195000,31391669705,3320,3320,3320,3320,0
|
|
20250214,194900,31391669705,3320,3320,3320,3320,0
|
|
20250214,194800,31391669705,3320,3320,3320,3320,0
|
|
20250214,194700,31391669705,3320,3320,3320,3320,0
|
|
20250214,194600,31391669705,3320,3320,3320,3320,0
|
|
20250214,194500,31391669705,3320,3320,3320,3320,0
|
|
20250214,194400,31391669705,3320,3320,3320,3320,0
|
|
20250214,194300,31391669705,3320,3320,3320,3320,0
|
|
20250214,194200,31391669705,3320,3320,3320,3320,0
|
|
20250214,194100,31391669705,3320,3320,3320,3320,0
|
|
20250214,194000,31391669705,3320,3320,3320,3320,0
|
|
20250214,193900,31391669705,3320,3320,3320,3320,0
|
|
20250214,193800,31391669705,3320,3320,3320,3320,0
|
|
20250214,193700,31391669705,3320,3320,3320,3320,0
|
|
20250214,193600,31391669705,3320,3320,3320,3320,0
|
|
20250214,193500,31391669705,3320,3320,3320,3320,0
|
|
20250214,193400,31391669705,3320,3320,3320,3320,0
|
|
20250214,193300,31391669705,3320,3320,3320,3320,0
|
|
20250214,193200,31391669705,3320,3320,3320,3320,0
|
|
20250214,193100,31391669705,3320,3320,3320,3320,0
|
|
20250214,193000,31391669705,3320,3320,3320,3320,0
|
|
20250214,192900,31391669705,3320,3320,3320,3320,0
|
|
20250214,192800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,192700,31391669705,3320,3320,3320,3320,0
|
|
20250214,192600,31391669705,3320,3320,3320,3320,0
|
|
20250214,192500,31391669705,3320,3320,3320,3320,0
|
|
20250214,192400,31391669705,3320,3320,3320,3320,0
|
|
20250214,192300,31391669705,3320,3320,3320,3320,0
|
|
20250214,192200,31391669705,3320,3320,3320,3320,0
|
|
20250214,192100,31391669705,3320,3320,3320,3320,0
|
|
20250214,192000,31391669705,3320,3320,3320,3320,0
|
|
20250214,191900,31391669705,3320,3320,3320,3320,0
|
|
20250214,191800,31391669705,3320,3320,3320,3320,0
|
|
20250214,191700,31391669705,3320,3320,3320,3320,0
|
|
20250214,191600,31391669705,3320,3320,3320,3320,0
|
|
20250214,191500,31391669705,3320,3320,3320,3320,0
|
|
20250214,191400,31391669705,3320,3320,3320,3320,0
|
|
20250214,191300,31391669705,3320,3320,3320,3320,0
|
|
20250214,191200,31391669705,3320,3320,3320,3320,0
|
|
20250214,191100,31391669705,3320,3320,3320,3320,0
|
|
20250214,191000,31391669705,3320,3320,3320,3320,0
|
|
20250214,190900,31391669705,3320,3320,3320,3320,0
|
|
20250214,190800,31391669705,3320,3320,3320,3320,0
|
|
20250214,190700,31391669705,3320,3320,3320,3320,0
|
|
20250214,190600,31391669705,3320,3320,3320,3320,0
|
|
20250214,190500,31391669705,3320,3320,3320,3320,0
|
|
20250214,190400,31391669705,3320,3320,3320,3320,0
|
|
20250214,190300,31391669705,3320,3320,3320,3320,0
|
|
20250214,190200,31391669705,3320,3320,3320,3320,0
|
|
20250214,190100,31391669705,3320,3320,3320,3320,0
|
|
20250214,190000,31391669705,3320,3320,3320,3320,0
|
|
20250214,185900,31391669705,3320,3320,3320,3320,0
|
|
20250214,185800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,185700,31391669705,3320,3320,3320,3320,0
|
|
20250214,185600,31391669705,3320,3320,3320,3320,0
|
|
20250214,185500,31391669705,3320,3320,3320,3320,0
|
|
20250214,185400,31391669705,3320,3320,3320,3320,0
|
|
20250214,185300,31391669705,3320,3320,3320,3320,0
|
|
20250214,185200,31391669705,3320,3320,3320,3320,0
|
|
20250214,185100,31391669705,3320,3320,3320,3320,0
|
|
20250214,185000,31391669705,3320,3320,3320,3320,0
|
|
20250214,184900,31391669705,3320,3320,3320,3320,0
|
|
20250214,184800,31391669705,3320,3320,3320,3320,0
|
|
20250214,184700,31391669705,3320,3320,3320,3320,0
|
|
20250214,184600,31391669705,3320,3320,3320,3320,0
|
|
20250214,184500,31391669705,3320,3320,3320,3320,0
|
|
20250214,184400,31391669705,3320,3320,3320,3320,0
|
|
20250214,184300,31391669705,3320,3320,3320,3320,0
|
|
20250214,184200,31391669705,3320,3320,3320,3320,0
|
|
20250214,184100,31391669705,3320,3320,3320,3320,0
|
|
20250214,184000,31391669705,3320,3320,3320,3320,0
|
|
20250214,183900,31391669705,3320,3320,3320,3320,0
|
|
20250214,183800,31391669705,3320,3320,3320,3320,0
|
|
20250214,183700,31391669705,3320,3320,3320,3320,0
|
|
20250214,183600,31391669705,3320,3320,3320,3320,0
|
|
20250214,183500,31391669705,3320,3320,3320,3320,0
|
|
20250214,183400,31391669705,3320,3320,3320,3320,0
|
|
20250214,183300,31391669705,3320,3320,3320,3320,0
|
|
20250214,183200,31391669705,3320,3320,3320,3320,0
|
|
20250214,183100,31391669705,3320,3320,3320,3320,0
|
|
20250214,183000,31391669705,3320,3320,3320,3320,0
|
|
20250214,182900,31391669705,3320,3320,3320,3320,0
|
|
20250214,182800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,182700,31391669705,3320,3320,3320,3320,0
|
|
20250214,182600,31391669705,3320,3320,3320,3320,0
|
|
20250214,182500,31391669705,3320,3320,3320,3320,0
|
|
20250214,182400,31391669705,3320,3320,3320,3320,0
|
|
20250214,182300,31391669705,3320,3320,3320,3320,0
|
|
20250214,182200,31391669705,3320,3320,3320,3320,0
|
|
20250214,182100,31391669705,3320,3320,3320,3320,0
|
|
20250214,182000,31391669705,3320,3320,3320,3320,0
|
|
20250214,181900,31391669705,3320,3320,3320,3320,0
|
|
20250214,181800,31391669705,3320,3320,3320,3320,0
|
|
20250214,181700,31391669705,3320,3320,3320,3320,0
|
|
20250214,181600,31391669705,3320,3320,3320,3320,0
|
|
20250214,181500,31391669705,3320,3320,3320,3320,0
|
|
20250214,181400,31391669705,3320,3320,3320,3320,0
|
|
20250214,181300,31391669705,3320,3320,3320,3320,0
|
|
20250214,181200,31391669705,3320,3320,3320,3320,0
|
|
20250214,181100,31391669705,3320,3320,3320,3320,0
|
|
20250214,181000,31391669705,3320,3320,3320,3320,0
|
|
20250214,180900,31391669705,3320,3320,3320,3320,0
|
|
20250214,180800,31391669705,3320,3320,3320,3320,0
|
|
20250214,180700,31391669705,3320,3320,3320,3320,0
|
|
20250214,180600,31391669705,3320,3320,3320,3320,0
|
|
20250214,180500,31391669705,3320,3320,3320,3320,0
|
|
20250214,180400,31391669705,3320,3320,3320,3320,0
|
|
20250214,180300,31391669705,3320,3320,3320,3320,0
|
|
20250214,180200,31391669705,3320,3320,3320,3320,0
|
|
20250214,180100,31391669705,3320,3320,3320,3320,0
|
|
20250214,180000,31391669705,3320,3320,3320,3320,0
|
|
20250214,175900,31391669705,3320,3320,3320,3320,0
|
|
20250214,175800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,175700,31391669705,3320,3320,3320,3320,0
|
|
20250214,175600,31391669705,3320,3320,3320,3320,0
|
|
20250214,175500,31391669705,3320,3320,3320,3320,0
|
|
20250214,175400,31391669705,3320,3320,3320,3320,0
|
|
20250214,175300,31391669705,3320,3320,3320,3320,0
|
|
20250214,175200,31391669705,3320,3320,3320,3320,0
|
|
20250214,175100,31391669705,3320,3320,3320,3320,0
|
|
20250214,175000,31391669705,3320,3320,3320,3320,0
|
|
20250214,174900,31391669705,3320,3320,3320,3320,0
|
|
20250214,174800,31391669705,3320,3320,3320,3320,0
|
|
20250214,174700,31391669705,3320,3320,3320,3320,0
|
|
20250214,174600,31391669705,3320,3320,3320,3320,0
|
|
20250214,174500,31391669705,3320,3320,3320,3320,0
|
|
20250214,174400,31391669705,3320,3320,3320,3320,0
|
|
20250214,174300,31391669705,3320,3320,3320,3320,0
|
|
20250214,174200,31391669705,3320,3320,3320,3320,0
|
|
20250214,174100,31391669705,3320,3320,3320,3320,0
|
|
20250214,174000,31391669705,3320,3320,3320,3320,0
|
|
20250214,173900,31391669705,3320,3320,3320,3320,0
|
|
20250214,173800,31391669705,3320,3320,3320,3320,0
|
|
20250214,173700,31391669705,3320,3320,3320,3320,0
|
|
20250214,173600,31391669705,3320,3320,3320,3320,0
|
|
20250214,173500,31391669705,3320,3320,3320,3320,0
|
|
20250214,173400,31391669705,3320,3320,3320,3320,0
|
|
20250214,173300,31391669705,3320,3320,3320,3320,0
|
|
20250214,173200,31391669705,3320,3320,3320,3320,0
|
|
20250214,173100,31391669705,3320,3320,3320,3320,0
|
|
20250214,173000,31391669705,3320,3320,3320,3320,0
|
|
20250214,172900,31391669705,3320,3320,3320,3320,0
|
|
20250214,172800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,172700,31391669705,3320,3320,3320,3320,0
|
|
20250214,172600,31391669705,3320,3320,3320,3320,0
|
|
20250214,172500,31391669705,3320,3320,3320,3320,0
|
|
20250214,172400,31391669705,3320,3320,3320,3320,0
|
|
20250214,172300,31391669705,3320,3320,3320,3320,0
|
|
20250214,172200,31391669705,3320,3320,3320,3320,0
|
|
20250214,172100,31391669705,3320,3320,3320,3320,0
|
|
20250214,172000,31391669705,3320,3320,3320,3320,0
|
|
20250214,171900,31391669705,3320,3320,3320,3320,0
|
|
20250214,171800,31391669705,3320,3320,3320,3320,0
|
|
20250214,171700,31391669705,3320,3320,3320,3320,0
|
|
20250214,171600,31391669705,3320,3320,3320,3320,0
|
|
20250214,171500,31391669705,3320,3320,3320,3320,0
|
|
20250214,171400,31391669705,3320,3320,3320,3320,0
|
|
20250214,171300,31391669705,3320,3320,3320,3320,0
|
|
20250214,171200,31391669705,3320,3320,3320,3320,0
|
|
20250214,171100,31391669705,3320,3320,3320,3320,0
|
|
20250214,171000,31391669705,3320,3320,3320,3320,0
|
|
20250214,170900,31391669705,3320,3320,3320,3320,0
|
|
20250214,170800,31391669705,3320,3320,3320,3320,0
|
|
20250214,170700,31391669705,3320,3320,3320,3320,0
|
|
20250214,170600,31391669705,3320,3320,3320,3320,0
|
|
20250214,170500,31391669705,3320,3320,3320,3320,0
|
|
20250214,170400,31391669705,3320,3320,3320,3320,0
|
|
20250214,170300,31391669705,3320,3320,3320,3320,0
|
|
20250214,170200,31391669705,3320,3320,3320,3320,0
|
|
20250214,170100,31391669705,3320,3320,3320,3320,0
|
|
20250214,170000,31391669705,3320,3320,3320,3320,0
|
|
20250214,165900,31391669705,3320,3320,3320,3320,0
|
|
20250214,165800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,165700,31391669705,3320,3320,3320,3320,0
|
|
20250214,165600,31391669705,3320,3320,3320,3320,0
|
|
20250214,165500,31391669705,3320,3320,3320,3320,0
|
|
20250214,165400,31391669705,3320,3320,3320,3320,0
|
|
20250214,165300,31391669705,3320,3320,3320,3320,0
|
|
20250214,165200,31391669705,3320,3320,3320,3320,0
|
|
20250214,165100,31391669705,3320,3320,3320,3320,0
|
|
20250214,165000,31391669705,3320,3320,3320,3320,0
|
|
20250214,164900,31391669705,3320,3320,3320,3320,0
|
|
20250214,164800,31391669705,3320,3320,3320,3320,0
|
|
20250214,164700,31391669705,3320,3320,3320,3320,0
|
|
20250214,164600,31391669705,3320,3320,3320,3320,0
|
|
20250214,164500,31391669705,3320,3320,3320,3320,0
|
|
20250214,164400,31391669705,3320,3320,3320,3320,0
|
|
20250214,164300,31391669705,3320,3320,3320,3320,0
|
|
20250214,164200,31391669705,3320,3320,3320,3320,0
|
|
20250214,164100,31391669705,3320,3320,3320,3320,0
|
|
20250214,164000,31391669705,3320,3320,3320,3320,0
|
|
20250214,163900,31391669705,3320,3320,3320,3320,0
|
|
20250214,163800,31391669705,3320,3320,3320,3320,0
|
|
20250214,163700,31391669705,3320,3320,3320,3320,0
|
|
20250214,163600,31391669705,3320,3320,3320,3320,0
|
|
20250214,163500,31391669705,3320,3320,3320,3320,0
|
|
20250214,163400,31391669705,3320,3320,3320,3320,0
|
|
20250214,163300,31391669705,3320,3320,3320,3320,0
|
|
20250214,163200,31391669705,3320,3320,3320,3320,0
|
|
20250214,163100,31391669705,3320,3320,3320,3320,0
|
|
20250214,163000,31391669705,3320,3320,3320,3320,0
|
|
20250214,162900,31391669705,3320,3320,3320,3320,0
|
|
20250214,162800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,162700,31391669705,3320,3320,3320,3320,0
|
|
20250214,162600,31391669705,3320,3320,3320,3320,0
|
|
20250214,162500,31391669705,3320,3320,3320,3320,0
|
|
20250214,162400,31391669705,3320,3320,3320,3320,0
|
|
20250214,162300,31391669705,3320,3320,3320,3320,0
|
|
20250214,162200,31391669705,3320,3320,3320,3320,0
|
|
20250214,162100,31391669705,3320,3320,3320,3320,0
|
|
20250214,162000,31391669705,3320,3320,3320,3320,0
|
|
20250214,161900,31391669705,3320,3320,3320,3320,0
|
|
20250214,161800,31391669705,3320,3320,3320,3320,0
|
|
20250214,161700,31391669705,3320,3320,3320,3320,0
|
|
20250214,161600,31391669705,3320,3320,3320,3320,0
|
|
20250214,161500,31391669705,3320,3320,3320,3320,0
|
|
20250214,161400,31391669705,3320,3320,3320,3320,0
|
|
20250214,161300,31391669705,3320,3320,3320,3320,0
|
|
20250214,161200,31391669705,3320,3320,3320,3320,0
|
|
20250214,161100,31391669705,3320,3320,3320,3320,0
|
|
20250214,161000,31391669705,3320,3320,3320,3320,0
|
|
20250214,160900,31391669705,3320,3320,3320,3320,0
|
|
20250214,160800,31391669705,3320,3320,3320,3320,0
|
|
20250214,160700,31391669705,3320,3320,3320,3320,0
|
|
20250214,160600,31391669705,3320,3320,3320,3320,0
|
|
20250214,160500,31391669705,3320,3320,3320,3320,0
|
|
20250214,160400,31391669705,3320,3320,3320,3320,0
|
|
20250214,160300,31391669705,3320,3320,3320,3320,0
|
|
20250214,160200,31391669705,3320,3320,3320,3320,0
|
|
20250214,160100,31391669705,3320,3320,3320,3320,0
|
|
20250214,160000,31391669705,3320,3320,3320,3320,0
|
|
20250214,155900,31391669705,3320,3320,3320,3320,0
|
|
20250214,155800,31391669705,3320,3320,3320,3320,64447
|
|
20250214,155700,31391669705,3320,3320,3320,3320,0
|
|
20250214,155600,31391669705,3320,3320,3320,3320,0
|
|
20250214,155500,31391669705,3320,3320,3320,3320,0
|
|
20250214,155400,31391669705,3320,3320,3320,3320,0
|
|
20250214,155300,31391669705,3320,3320,3320,3320,0
|
|
20250214,155200,31391669705,3320,3320,3320,3320,0
|
|
20250214,155100,31391669705,3320,3320,3320,3320,0
|
|
20250214,155000,31391669705,3320,3320,3320,3320,0
|
|
20250214,154900,31391669705,3320,3320,3320,3320,0
|
|
20250214,154800,31391669705,3320,3320,3320,3320,0
|
|
20250214,154700,31391669705,3320,3320,3320,3320,0
|
|
20250214,154600,31391669705,3320,3320,3320,3320,0
|
|
20250214,154500,31391669705,3320,3320,3320,3320,0
|
|
20250214,154400,31391669705,3320,3320,3320,3320,0
|
|
20250214,154300,31391669705,3320,3320,3320,3320,0
|
|
20250214,154200,31391669705,3320,3320,3320,3320,0
|
|
20250214,154100,31391669705,3320,3320,3320,3320,0
|
|
20250214,154000,31391669705,3320,3320,3320,3320,0
|
|
20250214,153900,31391669705,3320,3320,3320,3320,0
|
|
20250214,153800,31391669705,3320,3320,3320,3320,0
|
|
20250214,153700,31391669705,3320,3320,3320,3320,0
|
|
20250214,153600,31391669705,3320,3320,3320,3320,0
|
|
20250214,153500,31391669705,3320,3320,3320,3320,0
|
|
20250214,153400,31391669705,3320,3320,3320,3320,0
|
|
20250214,153300,31391669705,3320,3320,3320,3320,0
|
|
20250214,153200,31391669705,3320,3320,3320,3320,0
|
|
20250214,153100,31391669705,3320,3320,3320,3320,0
|
|
20250214,153000,31391669705,3320,3320,3320,3320,64447
|
|
20250214,152900,31177705665,3320,3320,3320,3320,0
|
|
20250214,152800,31177705665,3320,3320,3320,3320,0
|
|
20250214,152700,31177705665,3320,3320,3320,3320,0
|
|
20250214,152600,31177705665,3320,3320,3320,3320,0
|
|
20250214,152500,31177705665,3320,3320,3320,3320,0
|
|
20250214,152400,31177705665,3320,3320,3320,3320,0
|
|
20250214,152300,31177705665,3320,3320,3320,3320,0
|
|
20250214,152200,31177705665,3320,3320,3320,3320,0
|
|
20250214,152100,31177705665,3320,3320,3320,3320,0
|
|
20250214,152000,31177705665,3320,3320,3320,3320,0
|
|
20250214,151900,31177705665,3320,3320,3325,3315,26819
|
|
20250214,151800,31088692760,3320,3315,3325,3315,16580
|
|
20250214,151700,31033659960,3315,3315,3315,3310,28606
|
|
20250214,151600,30938857750,3315,3315,3315,3310,9398
|
|
20250214,151500,30907719435,3315,3310,3315,3310,17193
|
|
20250214,151400,30850797065,3305,3320,3320,3305,26530
|
|
20250214,151300,30763065075,3320,3310,3320,3305,44671
|
|
20250214,151200,30615145365,3310,3310,3310,3305,18004
|
|
20250214,151100,30555563900,3310,3310,3310,3305,9246
|
|
20250214,151000,30524976045,3310,3310,3310,3305,4889
|
|
20250214,150900,30508794055,3310,3305,3310,3300,16644
|
|
20250214,150800,30453739575,3305,3300,3305,3295,20661
|
|
20250214,150700,30385479835,3300,3300,3300,3295,23746
|
|
20250214,150600,30307118950,3295,3300,3300,3295,8958
|
|
20250214,150500,30277560550,3300,3300,3300,3295,10525
|
|
20250214,150400,30242828055,3300,3295,3300,3295,10782
|
|
20250214,150300,30207260610,3295,3295,3300,3290,27737
|
|
20250214,150200,30115875935,3290,3295,3295,3290,9017
|
|
20250214,150100,30086204905,3295,3300,3300,3290,25119
|
|
20250214,150000,30003450210,3300,3295,3300,3295,3675
|
|
20250214,145900,29991325485,3300,3300,3300,3295,7406
|
|
20250214,145800,29966885810,3300,3295,3300,3290,21521
|
|
20250214,145700,29895964305,3290,3295,3295,3290,8200
|
|
20250214,145600,29868979595,3295,3290,3295,3290,10234
|
|
20250214,145500,29835272085,3295,3290,3295,3290,12091
|
|
20250214,145400,29795441755,3290,3290,3295,3290,20153
|
|
20250214,145300,29729138335,3295,3290,3295,3285,11512
|
|
20250214,145200,29691262965,3290,3290,3290,3285,2999
|
|
20250214,145100,29681409135,3290,3295,3295,3285,2624
|
|
20250214,145000,29672777270,3295,3290,3295,3290,8682
|
|
20250214,144900,29644208325,3290,3290,3295,3290,3153
|
|
20250214,144800,29633821835,3290,3290,3295,3290,8865
|
|
20250214,144700,29604653115,3295,3295,3295,3290,2523
|
|
20250214,144600,29596340330,3295,3295,3295,3295,6068
|
|
20250214,144500,29576346270,3300,3295,3300,3295,5641
|
|
20250214,144400,29557748265,3295,3290,3295,3290,5329
|
|
20250214,144300,29540192310,3290,3290,3295,3285,1824
|
|
20250214,144200,29534191170,3285,3295,3300,3285,11343
|
|
20250214,144100,29496831615,3295,3290,3295,3285,1186
|
|
20250214,144000,29492929525,3295,3290,3295,3285,15273
|
|
20250214,143900,29442718185,3295,3290,3295,3290,2418
|
|
20250214,143800,29434760500,3295,3295,3300,3295,5803
|
|
20250214,143700,29415639565,3290,3295,3295,3290,9163
|
|
20250214,143600,29385471960,3290,3300,3300,3290,8341
|
|
20250214,143500,29357994560,3300,3295,3300,3290,13631
|
|
20250214,143400,29313080635,3295,3290,3295,3285,6304
|
|
20250214,143300,29292348840,3290,3290,3290,3285,6698
|
|
20250214,143200,29270337420,3290,3295,3295,3290,2963
|
|
20250214,143100,29260586435,3295,3295,3295,3290,2128
|
|
20250214,143000,29253577450,3295,3290,3295,3290,10521
|
|
20250214,142900,29218963300,3295,3290,3295,3290,2153
|
|
20250214,142800,29211877145,3290,3290,3295,3290,3734
|
|
20250214,142700,29199592210,3290,3300,3300,3290,28673
|
|
20250214,142600,29105127105,3300,3290,3300,3285,17854
|
|
20250214,142500,29046376260,3290,3290,3290,3285,316
|
|
20250214,142400,29045337495,3290,3290,3290,3285,4036
|
|
20250214,142300,29032062930,3290,3295,3300,3285,12185
|
|
20250214,142200,28991926930,3300,3285,3300,3285,11836
|
|
20250214,142100,28952951775,3285,3285,3285,3280,29579
|
|
20250214,142000,28855832965,3285,3295,3295,3280,23920
|
|
20250214,141900,28777199440,3295,3295,3295,3290,6977
|
|
20250214,141800,28754240430,3295,3295,3300,3290,8939
|
|
20250214,141700,28724785155,3300,3295,3300,3295,2559
|
|
20250214,141600,28716347975,3300,3295,3300,3290,1273
|
|
20250214,141500,28712158870,3295,3295,3300,3295,1249
|
|
20250214,141400,28708041690,3300,3300,3300,3295,1016
|
|
20250214,141300,28704692845,3295,3290,3295,3290,6396
|
|
20250214,141200,28683622760,3290,3295,3295,3290,618
|
|
20250214,141100,28681588200,3295,3290,3295,3290,1365
|
|
20250214,141000,28677095520,3295,3295,3295,3290,1780
|
|
20250214,140900,28671230550,3295,3295,3295,3290,5232
|
|
20250214,140800,28653997810,3295,3295,3295,3290,3577
|
|
20250214,140700,28642212045,3295,3290,3295,3285,1745
|
|
20250214,140600,28636471875,3295,3295,3295,3290,708
|
|
20250214,140500,28634141255,3295,3285,3295,3285,4340
|
|
20250214,140400,28619858300,3285,3285,3290,3280,8502
|
|
20250214,140300,28591967095,3285,3285,3285,3280,2188
|
|
20250214,140200,28584780850,3285,3290,3290,3285,13595
|
|
20250214,140100,28540116120,3290,3290,3295,3285,5795
|
|
20250214,140000,28521050330,3295,3290,3295,3290,5420
|
|
20250214,135900,28503192180,3290,3285,3295,3285,4607
|
|
20250214,135800,28488032010,3285,3285,3290,3285,1702
|
|
20250214,135700,28482440920,3285,3280,3285,3280,4897
|
|
20250214,135600,28466359620,3280,3285,3285,3280,3479
|
|
20250214,135500,28454935020,3285,3285,3290,3280,20397
|
|
20250214,135400,28387984665,3285,3285,3290,3285,1927
|
|
20250214,135300,28381652830,3290,3285,3290,3280,5003
|
|
20250214,135200,28365229860,3285,3285,3290,3280,3110
|
|
20250214,135100,28355014540,3285,3295,3295,3280,15352
|
|
20250214,135000,28304545475,3295,3295,3295,3290,2282
|
|
20250214,134900,28297033980,3295,3285,3295,3285,3434
|
|
20250214,134800,28285738595,3290,3290,3290,3285,4845
|
|
20250214,134700,28269814665,3285,3300,3300,3285,22841
|
|
20250214,134600,28194604175,3305,3300,3305,3295,10183
|
|
20250214,134500,28161001340,3300,3295,3300,3295,1956
|
|
20250214,134400,28154555020,3295,3295,3295,3290,4433
|
|
20250214,134300,28139948590,3295,3295,3295,3290,2238
|
|
20250214,134200,28132581485,3295,3290,3300,3290,3366
|
|
20250214,134100,28121493110,3300,3295,3305,3290,36981
|
|
20250214,134000,27999464500,3295,3295,3300,3285,11578
|
|
20250214,133900,27961360860,3290,3290,3290,3285,7659
|
|
20250214,133800,27936174555,3290,3290,3290,3285,5491
|
|
20250214,133700,27918114360,3290,3285,3290,3285,1004
|
|
20250214,133600,27914812825,3290,3285,3290,3285,3318
|
|
20250214,133500,27903904460,3285,3285,3290,3285,2169
|
|
20250214,133400,27896776790,3290,3290,3295,3285,11981
|
|
20250214,133300,27857378260,3295,3295,3300,3295,3942
|
|
20250214,133200,27844389015,3300,3300,3300,3295,1064
|
|
20250214,133100,27840878140,3300,3295,3300,3295,6510
|
|
20250214,133000,27819427100,3295,3295,3295,3290,4066
|
|
20250214,132900,27806045375,3295,3295,3295,3290,4749
|
|
20250214,132800,27790398315,3295,3295,3295,3290,1474
|
|
20250214,132700,27785547410,3290,3300,3300,3290,3840
|
|
20250214,132600,27772907530,3300,3295,3300,3290,6569
|
|
20250214,132500,27751266355,3295,3285,3295,3285,5129
|
|
20250214,132400,27734392070,3285,3285,3285,3280,11178
|
|
20250214,132300,27697677640,3285,3285,3285,3280,10960
|
|
20250214,132200,27661707000,3285,3285,3290,3285,4723
|
|
20250214,132100,27646191690,3280,3275,3280,3275,12876
|
|
20250214,132000,27603969980,3275,3275,3275,3270,6764
|
|
20250214,131900,27581817990,3270,3275,3275,3270,2274
|
|
20250214,131800,27574376255,3275,3275,3275,3270,5110
|
|
20250214,131700,27557658445,3275,3270,3275,3270,16509
|
|
20250214,131600,27503631495,3270,3270,3275,3270,11367
|
|
20250214,131500,27466437550,3270,3270,3275,3270,13619
|
|
20250214,131400,27421885540,3270,3265,3270,3265,13836
|
|
20250214,131300,27376682185,3265,3275,3280,3265,100630
|
|
20250214,131200,27047513595,3275,3275,3280,3275,8688
|
|
20250214,131100,27019057975,3275,3275,3280,3275,10978
|
|
20250214,131000,26983078725,3280,3280,3280,3275,4080
|
|
20250214,130900,26969709535,3275,3280,3280,3275,4272
|
|
20250214,130800,26955705275,3275,3280,3285,3275,13731
|
|
20250214,130700,26910660295,3285,3285,3285,3280,3746
|
|
20250214,130600,26898372055,3280,3285,3285,3275,49334
|
|
20250214,130500,26736584110,3280,3280,3285,3280,13612
|
|
20250214,130400,26691935550,3285,3280,3285,3280,15164
|
|
20250214,130300,26642190180,3280,3285,3285,3280,4227
|
|
20250214,130200,26628307735,3285,3280,3285,3280,20286
|
|
20250214,130100,26561754255,3280,3285,3285,3280,38476
|
|
20250214,130000,26435437460,3285,3290,3290,3285,2471
|
|
20250214,125900,26427314360,3290,3290,3290,3285,666
|
|
20250214,125800,26425124535,3290,3290,3290,3285,1510
|
|
20250214,125700,26420159310,3285,3290,3290,3285,5889
|
|
20250214,125600,26400810005,3290,3285,3290,3285,11547
|
|
20250214,125500,26362850880,3290,3290,3295,3290,17830
|
|
20250214,125400,26304189445,3295,3295,3295,3290,7429
|
|
20250214,125300,26279745695,3295,3295,3295,3290,4258
|
|
20250214,125200,26265733730,3295,3295,3300,3295,12969
|
|
20250214,125100,26222999905,3300,3300,3300,3295,4212
|
|
20250214,125000,26209109540,3300,3300,3300,3295,2875
|
|
20250214,124900,26199631390,3300,3300,3300,3295,8305
|
|
20250214,124800,26172228890,3295,3295,3300,3295,7696
|
|
20250214,124700,26146846035,3295,3300,3300,3295,2231
|
|
20250214,124600,26139489840,3295,3290,3300,3290,6896
|
|
20250214,124500,26116768600,3295,3295,3295,3290,1892
|
|
20250214,124400,26110540165,3290,3295,3295,3290,10503
|
|
20250214,124300,26075984885,3295,3290,3295,3290,7267
|
|
20250214,124200,26052076240,3290,3295,3295,3285,11737
|
|
20250214,124100,26013456810,3295,3285,3300,3285,10854
|
|
20250214,124000,25977731945,3290,3290,3290,3285,1853
|
|
20250214,123900,25971636575,3285,3285,3290,3280,13193
|
|
20250214,123800,25928320920,3285,3280,3285,3280,17052
|
|
20250214,123700,25872356725,3285,3285,3285,3280,27619
|
|
20250214,123600,25781629895,3285,3290,3290,3285,7063
|
|
20250214,123500,25758427665,3290,3290,3290,3290,10238
|
|
20250214,123400,25724744645,3290,3295,3295,3290,5010
|
|
20250214,123300,25708258810,3295,3295,3300,3290,5358
|
|
20250214,123200,25690622595,3295,3300,3300,3290,12803
|
|
20250214,123100,25648451270,3300,3300,3300,3295,826
|
|
20250214,123000,25645727025,3300,3300,3300,3290,14059
|
|
20250214,122900,25599369360,3300,3300,3310,3295,10069
|
|
20250214,122800,25566135775,3295,3300,3300,3295,4950
|
|
20250214,122700,25549804470,3300,3290,3300,3290,14044
|
|
20250214,122600,25503595515,3290,3290,3290,3285,1910
|
|
20250214,122500,25497319180,3290,3285,3290,3280,19811
|
|
20250214,122400,25432252080,3280,3285,3290,3280,27310
|
|
20250214,122300,25342536590,3285,3290,3290,3285,31010
|
|
20250214,122200,25240666365,3290,3290,3290,3285,5538
|
|
20250214,122100,25222469045,3285,3290,3290,3285,4991
|
|
20250214,122000,25206068975,3290,3295,3295,3285,54171
|
|
20250214,121900,25027872885,3295,3295,3300,3290,38137
|
|
20250214,121800,24902228650,3295,3300,3300,3295,8905
|
|
20250214,121700,24872886145,3300,3305,3305,3295,58432
|
|
20250214,121600,24680096345,3305,3305,3305,3300,9145
|
|
20250214,121500,24649885025,3305,3305,3305,3300,7505
|
|
20250214,121400,24625081670,3305,3305,3305,3305,1343
|
|
20250214,121300,24620643055,3300,3300,3305,3300,3394
|
|
20250214,121200,24609441165,3305,3300,3305,3300,12052
|
|
20250214,121100,24569627540,3300,3305,3305,3300,4270
|
|
20250214,121000,24555530660,3305,3305,3305,3300,6428
|
|
20250214,120900,24534301015,3305,3305,3305,3305,1256
|
|
20250214,120800,24530149935,3305,3300,3305,3300,5070
|
|
20250214,120700,24513401080,3300,3305,3305,3300,3679
|
|
20250214,120600,24501242700,3305,3305,3310,3305,3652
|
|
20250214,120500,24489172815,3310,3305,3310,3305,5921
|
|
20250214,120400,24469603130,3305,3310,3310,3300,31052
|
|
20250214,120300,24367067710,3305,3310,3310,3305,3506
|
|
20250214,120200,24355472390,3305,3300,3305,3300,4568
|
|
20250214,120100,24340375275,3305,3305,3305,3300,5306
|
|
20250214,120000,24322850210,3305,3305,3305,3300,5270
|
|
20250214,115900,24305454485,3300,3305,3305,3300,13494
|
|
20250214,115800,24260874325,3305,3305,3305,3305,2122
|
|
20250214,115700,24253861115,3305,3300,3305,3300,12584
|
|
20250214,115600,24212308390,3305,3305,3305,3300,7918
|
|
20250214,115500,24186169025,3305,3305,3310,3300,8726
|
|
20250214,115400,24157342320,3305,3305,3305,3300,5761
|
|
20250214,115300,24138303715,3305,3300,3305,3300,3161
|
|
20250214,115200,24127859490,3300,3305,3305,3300,4762
|
|
20250214,115100,24112144220,3305,3300,3305,3295,14639
|
|
20250214,115000,24063847890,3305,3310,3315,3300,112630
|
|
20250214,114900,23691905955,3315,3310,3315,3310,3910
|
|
20250214,114800,23678954270,3305,3310,3315,3305,7206
|
|
20250214,114700,23655113970,3310,3305,3310,3300,8166
|
|
20250214,114600,23628124485,3305,3315,3315,3300,53913
|
|
20250214,114500,23449806835,3315,3315,3315,3310,7013
|
|
20250214,114400,23426577585,3310,3315,3315,3310,13792
|
|
20250214,114300,23380909980,3315,3315,3325,3310,30200
|
|
20250214,114200,23280797920,3320,3320,3320,3315,4250
|
|
20250214,114100,23266695740,3320,3315,3320,3315,5060
|
|
20250214,114000,23249912720,3320,3320,3320,3315,4213
|
|
20250214,113900,23235928215,3320,3320,3325,3315,8204
|
|
20250214,113800,23208690620,3320,3320,3320,3315,791
|
|
20250214,113700,23206064920,3315,3315,3325,3315,9604
|
|
20250214,113600,23174211290,3320,3325,3325,3320,6073
|
|
20250214,113500,23154043895,3325,3320,3325,3320,3400
|
|
20250214,113400,23142752455,3320,3320,3320,3315,9824
|
|
20250214,113300,23110141190,3320,3315,3320,3315,8606
|
|
20250214,113200,23081607345,3315,3320,3320,3315,6415
|
|
20250214,113100,23060323045,3320,3320,3325,3320,16233
|
|
20250214,113000,23006428890,3330,3325,3330,3320,7959
|
|
20250214,112900,22979993760,3325,3325,3325,3320,7083
|
|
20250214,112800,22956459800,3325,3325,3325,3320,11011
|
|
20250214,112700,22919883565,3320,3325,3330,3320,14913
|
|
20250214,112600,22870275110,3330,3330,3330,3325,5534
|
|
20250214,112500,22851850920,3335,3330,3335,3325,11803
|
|
20250214,112400,22812579255,3330,3330,3335,3325,5179
|
|
20250214,112300,22795331730,3330,3330,3335,3325,2365
|
|
20250214,112200,22787456335,3325,3335,3335,3325,37134
|
|
20250214,112100,22663666380,3335,3335,3340,3330,4083
|
|
20250214,112000,22650050320,3330,3340,3340,3330,5174
|
|
20250214,111900,22632790960,3340,3335,3340,3335,1416
|
|
20250214,111800,22628068470,3335,3335,3340,3330,6624
|
|
20250214,111700,22605976380,3330,3335,3340,3330,15010
|
|
20250214,111600,22555967880,3335,3335,3335,3330,12055
|
|
20250214,111500,22515769190,3335,3330,3335,3325,6301
|
|
20250214,111400,22494791505,3330,3330,3330,3320,6075
|
|
20250214,111300,22474596010,3320,3325,3330,3320,13723
|
|
20250214,111200,22429009685,3325,3330,3335,3320,11395
|
|
20250214,111100,22391117205,3330,3330,3335,3325,5884
|
|
20250214,111000,22371523825,3325,3330,3330,3325,9001
|
|
20250214,110900,22341583440,3330,3330,3330,3325,3153
|
|
20250214,110800,22331088860,3330,3330,3330,3325,5859
|
|
20250214,110700,22311596840,3330,3330,3330,3325,1664
|
|
20250214,110600,22306057500,3325,3330,3330,3325,2149
|
|
20250214,110500,22298908020,3325,3325,3330,3325,3139
|
|
20250214,110400,22288467260,3325,3330,3330,3325,7527
|
|
20250214,110300,22263426275,3330,3320,3330,3320,19541
|
|
20250214,110200,22198548640,3320,3325,3325,3320,10610
|
|
20250214,110100,22163322125,3320,3325,3325,3320,11438
|
|
20250214,110000,22125335845,3325,3325,3335,3325,3397
|
|
20250214,105900,22114036290,3325,3325,3330,3320,11368
|
|
20250214,105800,22076241135,3330,3325,3330,3320,5328
|
|
20250214,105700,22058536000,3325,3325,3330,3325,18039
|
|
20250214,105600,21998545435,3330,3335,3340,3325,24487
|
|
20250214,105500,21916983815,3340,3335,3340,3335,4500
|
|
20250214,105400,21901971260,3335,3335,3335,3330,3282
|
|
20250214,105300,21891030295,3335,3335,3340,3330,13917
|
|
20250214,105200,21844667655,3340,3345,3345,3335,7679
|
|
20250214,105100,21819030085,3345,3340,3345,3335,2178
|
|
20250214,105000,21811757450,3340,3345,3345,3340,453
|
|
20250214,104900,21810244040,3340,3340,3340,3335,1617
|
|
20250214,104800,21804843625,3340,3335,3340,3335,3598
|
|
20250214,104700,21792835050,3335,3340,3340,3335,3898
|
|
20250214,104600,21779829725,3335,3340,3345,3335,12181
|
|
20250214,104500,21739134090,3340,3335,3340,3330,27913
|
|
20250214,104400,21646045175,3340,3345,3345,3335,5734
|
|
20250214,104300,21626890000,3340,3355,3360,3335,55164
|
|
20250214,104200,21442417350,3355,3355,3360,3350,12675
|
|
20250214,104100,21399903875,3355,3355,3360,3350,5055
|
|
20250214,104000,21382943935,3355,3350,3355,3345,16247
|
|
20250214,103900,21328500410,3350,3350,3350,3350,8012
|
|
20250214,103800,21301660210,3350,3345,3350,3345,5975
|
|
20250214,103700,21281652800,3345,3350,3355,3345,4273
|
|
20250214,103600,21267340495,3350,3350,3355,3345,6922
|
|
20250214,103500,21244152045,3345,3345,3355,3340,51622
|
|
20250214,103400,21071316690,3350,3345,3350,3340,12454
|
|
20250214,103300,21029652745,3340,3345,3345,3335,7755
|
|
20250214,103200,21003727830,3335,3335,3355,3335,29875
|
|
20250214,103100,20903812055,3340,3325,3340,3325,15225
|
|
20250214,103000,20853084820,3325,3330,3335,3325,11990
|
|
20250214,102900,20813203940,3335,3330,3335,3325,11276
|
|
20250214,102800,20775681875,3330,3340,3340,3325,5230
|
|
20250214,102700,20758253790,3340,3330,3340,3325,21811
|
|
20250214,102600,20685577965,3330,3340,3340,3330,16420
|
|
20250214,102500,20630860050,3340,3340,3345,3335,11206
|
|
20250214,102400,20593459680,3340,3350,3350,3335,18011
|
|
20250214,102300,20533298980,3350,3330,3350,3330,13546
|
|
20250214,102200,20488031660,3330,3345,3345,3330,24849
|
|
20250214,102100,20405059740,3345,3355,3360,3345,56867
|
|
20250214,102000,20214505675,3360,3350,3360,3350,26899
|
|
20250214,101900,20124339715,3350,3350,3350,3340,18232
|
|
20250214,101800,20063304825,3350,3340,3350,3335,29235
|
|
20250214,101700,19965490145,3340,3325,3345,3320,32576
|
|
20250214,101600,19856815605,3320,3335,3335,3320,40050
|
|
20250214,101500,19723517125,3330,3335,3335,3330,12942
|
|
20250214,101400,19680385375,3335,3325,3335,3325,21765
|
|
20250214,101300,19607935670,3325,3325,3325,3320,16541
|
|
20250214,101200,19552980460,3325,3320,3325,3315,18714
|
|
20250214,101100,19490830770,3320,3325,3325,3310,30596
|
|
20250214,101000,19389325920,3320,3310,3325,3305,35104
|
|
20250214,100900,19273036405,3310,3295,3310,3295,22213
|
|
20250214,100800,19199733115,3295,3285,3300,3285,40998
|
|
20250214,100700,19064806705,3285,3280,3285,3280,30873
|
|
20250214,100600,18963494595,3280,3280,3285,3275,60401
|
|
20250214,100500,18765366125,3280,3300,3300,3280,43508
|
|
20250214,100400,18622394720,3300,3280,3300,3280,55223
|
|
20250214,100300,18440531395,3290,3280,3290,3275,48117
|
|
20250214,100200,18282629510,3280,3290,3290,3275,82914
|
|
20250214,100100,18010500095,3290,3295,3300,3285,52865
|
|
20250214,100000,17836618310,3295,3315,3315,3295,44923
|
|
20250214,095900,17688344870,3315,3300,3315,3295,42332
|
|
20250214,095800,17548352935,3300,3290,3305,3280,93718
|
|
20250214,095700,17239842265,3290,3320,3320,3280,242813
|
|
20250214,095600,16437736090,3320,3335,3335,3315,82894
|
|
20250214,095500,16162053615,3335,3325,3335,3320,21715
|
|
20250214,095400,16089792595,3325,3320,3325,3315,52807
|
|
20250214,095300,15914578660,3315,3320,3325,3315,58795
|
|
20250214,095200,15719402325,3325,3330,3330,3320,34155
|
|
20250214,095100,15605819830,3330,3330,3335,3325,31432
|
|
20250214,095000,15501169340,3330,3325,3335,3320,33687
|
|
20250214,094900,15389043970,3325,3335,3340,3315,148187
|
|
20250214,094800,14896177925,3335,3340,3340,3325,141221
|
|
20250214,094700,14425445800,3335,3365,3365,3335,151923
|
|
20250214,094600,13916332425,3365,3380,3380,3360,106848
|
|
20250214,094500,13556532125,3380,3380,3385,3375,26837
|
|
20250214,094400,13465902815,3380,3380,3385,3375,25110
|
|
20250214,094300,13381007315,3385,3380,3385,3375,13240
|
|
20250214,094200,13336263910,3380,3380,3385,3375,30774
|
|
20250214,094100,13232207725,3385,3385,3385,3380,17598
|
|
20250214,094000,13172660325,3385,3390,3395,3375,36434
|
|
20250214,093900,13049390915,3390,3360,3390,3355,115895
|
|
20250214,093800,12658871535,3355,3370,3375,3355,115612
|
|
20250214,093700,12269925695,3370,3375,3375,3365,112313
|
|
20250214,093600,11891445640,3370,3410,3420,3370,218906
|
|
20250214,093500,11149029230,3410,3420,3420,3410,119244
|
|
20250214,093400,10742041450,3415,3425,3425,3415,51043
|
|
20250214,093300,10567495495,3425,3425,3430,3420,28424
|
|
20250214,093200,10470191240,3425,3425,3430,3425,34470
|
|
20250214,093100,10352127265,3425,3425,3430,3425,38103
|
|
20250214,093000,10221502610,3430,3425,3435,3425,40706
|
|
20250214,092900,10081955320,3430,3435,3435,3425,39224
|
|
20250214,092800,9947393810,3430,3450,3455,3430,62254
|
|
20250214,092700,9733123640,3455,3445,3455,3440,46999
|
|
20250214,092600,9571105805,3445,3455,3455,3440,44325
|
|
20250214,092500,9418231620,3450,3470,3475,3450,48203
|
|
20250214,092400,9251374930,3470,3490,3495,3470,109331
|
|
20250214,092300,8870677535,3490,3495,3495,3490,21976
|
|
20250214,092200,8793929310,3490,3495,3500,3480,55188
|
|
20250214,092100,8601407560,3495,3485,3500,3485,63752
|
|
20250214,092000,8378722555,3485,3480,3490,3480,27327
|
|
20250214,091900,8283488110,3485,3485,3490,3480,52100
|
|
20250214,091800,8101859640,3485,3490,3490,3475,101841
|
|
20250214,091700,7747034285,3485,3465,3490,3460,54576
|
|
20250214,091600,7557311605,3470,3475,3480,3465,42419
|
|
20250214,091500,7409962445,3475,3480,3485,3470,31665
|
|
20250214,091400,7299799010,3485,3450,3485,3440,93185
|
|
20250214,091300,6976811630,3450,3430,3450,3430,40887
|
|
20250214,091200,6836066735,3435,3435,3440,3420,48729
|
|
20250214,091100,6668880995,3435,3465,3470,3435,106310
|
|
20250214,091000,6302300420,3465,3450,3470,3445,75032
|
|
20250214,090900,6042865830,3450,3420,3470,3415,98725
|
|
20250214,090800,5702701150,3420,3390,3450,3380,167299
|
|
20250214,090700,5131576785,3385,3440,3445,3380,311821
|
|
20250214,090600,4067480140,3440,3460,3470,3440,92276
|
|
20250214,090500,3748898285,3465,3455,3470,3445,93625
|
|
20250214,090400,3425529020,3470,3485,3495,3440,167716
|
|
20250214,090300,2844373120,3485,3480,3495,3465,71319
|
|
20250214,090200,2596137170,3475,3465,3530,3435,255762
|
|
20250214,090100,1702691820,3470,3500,3505,3430,235300
|
|
20250214,090000,884459950,3500,3485,3510,3480,241190
|