754 lines
38 KiB
CSV
754 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,213100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,213000,10037650220,8830,8830,8830,8830,0
|
|
20250219,212900,10037650220,8830,8830,8830,8830,0
|
|
20250219,212800,10037650220,8830,8830,8830,8830,0
|
|
20250219,212700,10037650220,8830,8830,8830,8830,0
|
|
20250219,212600,10037650220,8830,8830,8830,8830,0
|
|
20250219,212500,10037650220,8830,8830,8830,8830,0
|
|
20250219,212400,10037650220,8830,8830,8830,8830,0
|
|
20250219,212300,10037650220,8830,8830,8830,8830,0
|
|
20250219,212200,10037650220,8830,8830,8830,8830,0
|
|
20250219,212100,10037650220,8830,8830,8830,8830,0
|
|
20250219,212000,10037650220,8830,8830,8830,8830,0
|
|
20250219,211900,10037650220,8830,8830,8830,8830,0
|
|
20250219,211800,10037650220,8830,8830,8830,8830,0
|
|
20250219,211700,10037650220,8830,8830,8830,8830,0
|
|
20250219,211600,10037650220,8830,8830,8830,8830,0
|
|
20250219,211500,10037650220,8830,8830,8830,8830,0
|
|
20250219,211400,10037650220,8830,8830,8830,8830,0
|
|
20250219,211300,10037650220,8830,8830,8830,8830,0
|
|
20250219,211200,10037650220,8830,8830,8830,8830,0
|
|
20250219,211100,10037650220,8830,8830,8830,8830,0
|
|
20250219,211000,10037650220,8830,8830,8830,8830,0
|
|
20250219,210900,10037650220,8830,8830,8830,8830,0
|
|
20250219,210800,10037650220,8830,8830,8830,8830,0
|
|
20250219,210700,10037650220,8830,8830,8830,8830,0
|
|
20250219,210600,10037650220,8830,8830,8830,8830,0
|
|
20250219,210500,10037650220,8830,8830,8830,8830,0
|
|
20250219,210400,10037650220,8830,8830,8830,8830,0
|
|
20250219,210300,10037650220,8830,8830,8830,8830,0
|
|
20250219,210200,10037650220,8830,8830,8830,8830,0
|
|
20250219,210100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,210000,10037650220,8830,8830,8830,8830,0
|
|
20250219,205900,10037650220,8830,8830,8830,8830,0
|
|
20250219,205800,10037650220,8830,8830,8830,8830,0
|
|
20250219,205700,10037650220,8830,8830,8830,8830,0
|
|
20250219,205600,10037650220,8830,8830,8830,8830,0
|
|
20250219,205500,10037650220,8830,8830,8830,8830,0
|
|
20250219,205400,10037650220,8830,8830,8830,8830,0
|
|
20250219,205300,10037650220,8830,8830,8830,8830,0
|
|
20250219,205200,10037650220,8830,8830,8830,8830,0
|
|
20250219,205100,10037650220,8830,8830,8830,8830,0
|
|
20250219,205000,10037650220,8830,8830,8830,8830,0
|
|
20250219,204900,10037650220,8830,8830,8830,8830,0
|
|
20250219,204800,10037650220,8830,8830,8830,8830,0
|
|
20250219,204700,10037650220,8830,8830,8830,8830,0
|
|
20250219,204600,10037650220,8830,8830,8830,8830,0
|
|
20250219,204500,10037650220,8830,8830,8830,8830,0
|
|
20250219,204400,10037650220,8830,8830,8830,8830,0
|
|
20250219,204300,10037650220,8830,8830,8830,8830,0
|
|
20250219,204200,10037650220,8830,8830,8830,8830,0
|
|
20250219,204100,10037650220,8830,8830,8830,8830,0
|
|
20250219,204000,10037650220,8830,8830,8830,8830,0
|
|
20250219,203900,10037650220,8830,8830,8830,8830,0
|
|
20250219,203800,10037650220,8830,8830,8830,8830,0
|
|
20250219,203700,10037650220,8830,8830,8830,8830,0
|
|
20250219,203600,10037650220,8830,8830,8830,8830,0
|
|
20250219,203500,10037650220,8830,8830,8830,8830,0
|
|
20250219,203400,10037650220,8830,8830,8830,8830,0
|
|
20250219,203300,10037650220,8830,8830,8830,8830,0
|
|
20250219,203200,10037650220,8830,8830,8830,8830,0
|
|
20250219,203100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,203000,10037650220,8830,8830,8830,8830,0
|
|
20250219,202900,10037650220,8830,8830,8830,8830,0
|
|
20250219,202800,10037650220,8830,8830,8830,8830,0
|
|
20250219,202700,10037650220,8830,8830,8830,8830,0
|
|
20250219,202600,10037650220,8830,8830,8830,8830,0
|
|
20250219,202500,10037650220,8830,8830,8830,8830,0
|
|
20250219,202400,10037650220,8830,8830,8830,8830,0
|
|
20250219,202300,10037650220,8830,8830,8830,8830,0
|
|
20250219,202200,10037650220,8830,8830,8830,8830,0
|
|
20250219,202100,10037650220,8830,8830,8830,8830,0
|
|
20250219,202000,10037650220,8830,8830,8830,8830,0
|
|
20250219,201900,10037650220,8830,8830,8830,8830,0
|
|
20250219,201800,10037650220,8830,8830,8830,8830,0
|
|
20250219,201700,10037650220,8830,8830,8830,8830,0
|
|
20250219,201600,10037650220,8830,8830,8830,8830,0
|
|
20250219,201500,10037650220,8830,8830,8830,8830,0
|
|
20250219,201400,10037650220,8830,8830,8830,8830,0
|
|
20250219,201300,10037650220,8830,8830,8830,8830,0
|
|
20250219,201200,10037650220,8830,8830,8830,8830,0
|
|
20250219,201100,10037650220,8830,8830,8830,8830,0
|
|
20250219,201000,10037650220,8830,8830,8830,8830,0
|
|
20250219,200900,10037650220,8830,8830,8830,8830,0
|
|
20250219,200800,10037650220,8830,8830,8830,8830,0
|
|
20250219,200700,10037650220,8830,8830,8830,8830,0
|
|
20250219,200600,10037650220,8830,8830,8830,8830,0
|
|
20250219,200500,10037650220,8830,8830,8830,8830,0
|
|
20250219,200400,10037650220,8830,8830,8830,8830,0
|
|
20250219,200300,10037650220,8830,8830,8830,8830,0
|
|
20250219,200200,10037650220,8830,8830,8830,8830,0
|
|
20250219,200100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,200000,10037650220,8830,8830,8830,8830,0
|
|
20250219,195900,10037650220,8830,8830,8830,8830,0
|
|
20250219,195800,10037650220,8830,8830,8830,8830,0
|
|
20250219,195700,10037650220,8830,8830,8830,8830,0
|
|
20250219,195600,10037650220,8830,8830,8830,8830,0
|
|
20250219,195500,10037650220,8830,8830,8830,8830,0
|
|
20250219,195400,10037650220,8830,8830,8830,8830,0
|
|
20250219,195300,10037650220,8830,8830,8830,8830,0
|
|
20250219,195200,10037650220,8830,8830,8830,8830,0
|
|
20250219,195100,10037650220,8830,8830,8830,8830,0
|
|
20250219,195000,10037650220,8830,8830,8830,8830,0
|
|
20250219,194900,10037650220,8830,8830,8830,8830,0
|
|
20250219,194800,10037650220,8830,8830,8830,8830,0
|
|
20250219,194700,10037650220,8830,8830,8830,8830,0
|
|
20250219,194600,10037650220,8830,8830,8830,8830,0
|
|
20250219,194500,10037650220,8830,8830,8830,8830,0
|
|
20250219,194400,10037650220,8830,8830,8830,8830,0
|
|
20250219,194300,10037650220,8830,8830,8830,8830,0
|
|
20250219,194200,10037650220,8830,8830,8830,8830,0
|
|
20250219,194100,10037650220,8830,8830,8830,8830,0
|
|
20250219,194000,10037650220,8830,8830,8830,8830,0
|
|
20250219,193900,10037650220,8830,8830,8830,8830,0
|
|
20250219,193800,10037650220,8830,8830,8830,8830,0
|
|
20250219,193700,10037650220,8830,8830,8830,8830,0
|
|
20250219,193600,10037650220,8830,8830,8830,8830,0
|
|
20250219,193500,10037650220,8830,8830,8830,8830,0
|
|
20250219,193400,10037650220,8830,8830,8830,8830,0
|
|
20250219,193300,10037650220,8830,8830,8830,8830,0
|
|
20250219,193200,10037650220,8830,8830,8830,8830,0
|
|
20250219,193100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,193000,10037650220,8830,8830,8830,8830,0
|
|
20250219,192900,10037650220,8830,8830,8830,8830,0
|
|
20250219,192800,10037650220,8830,8830,8830,8830,0
|
|
20250219,192700,10037650220,8830,8830,8830,8830,0
|
|
20250219,192600,10037650220,8830,8830,8830,8830,0
|
|
20250219,192500,10037650220,8830,8830,8830,8830,0
|
|
20250219,192400,10037650220,8830,8830,8830,8830,0
|
|
20250219,192300,10037650220,8830,8830,8830,8830,0
|
|
20250219,192200,10037650220,8830,8830,8830,8830,0
|
|
20250219,192100,10037650220,8830,8830,8830,8830,0
|
|
20250219,192000,10037650220,8830,8830,8830,8830,0
|
|
20250219,191900,10037650220,8830,8830,8830,8830,0
|
|
20250219,191800,10037650220,8830,8830,8830,8830,0
|
|
20250219,191700,10037650220,8830,8830,8830,8830,0
|
|
20250219,191600,10037650220,8830,8830,8830,8830,0
|
|
20250219,191500,10037650220,8830,8830,8830,8830,0
|
|
20250219,191400,10037650220,8830,8830,8830,8830,0
|
|
20250219,191300,10037650220,8830,8830,8830,8830,0
|
|
20250219,191200,10037650220,8830,8830,8830,8830,0
|
|
20250219,191100,10037650220,8830,8830,8830,8830,0
|
|
20250219,191000,10037650220,8830,8830,8830,8830,0
|
|
20250219,190900,10037650220,8830,8830,8830,8830,0
|
|
20250219,190800,10037650220,8830,8830,8830,8830,0
|
|
20250219,190700,10037650220,8830,8830,8830,8830,0
|
|
20250219,190600,10037650220,8830,8830,8830,8830,0
|
|
20250219,190500,10037650220,8830,8830,8830,8830,0
|
|
20250219,190400,10037650220,8830,8830,8830,8830,0
|
|
20250219,190300,10037650220,8830,8830,8830,8830,0
|
|
20250219,190200,10037650220,8830,8830,8830,8830,0
|
|
20250219,190100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,190000,10037650220,8830,8830,8830,8830,0
|
|
20250219,185900,10037650220,8830,8830,8830,8830,0
|
|
20250219,185800,10037650220,8830,8830,8830,8830,0
|
|
20250219,185700,10037650220,8830,8830,8830,8830,0
|
|
20250219,185600,10037650220,8830,8830,8830,8830,0
|
|
20250219,185500,10037650220,8830,8830,8830,8830,0
|
|
20250219,185400,10037650220,8830,8830,8830,8830,0
|
|
20250219,185300,10037650220,8830,8830,8830,8830,0
|
|
20250219,185200,10037650220,8830,8830,8830,8830,0
|
|
20250219,185100,10037650220,8830,8830,8830,8830,0
|
|
20250219,185000,10037650220,8830,8830,8830,8830,0
|
|
20250219,184900,10037650220,8830,8830,8830,8830,0
|
|
20250219,184800,10037650220,8830,8830,8830,8830,0
|
|
20250219,184700,10037650220,8830,8830,8830,8830,0
|
|
20250219,184600,10037650220,8830,8830,8830,8830,0
|
|
20250219,184500,10037650220,8830,8830,8830,8830,0
|
|
20250219,184400,10037650220,8830,8830,8830,8830,0
|
|
20250219,184300,10037650220,8830,8830,8830,8830,0
|
|
20250219,184200,10037650220,8830,8830,8830,8830,0
|
|
20250219,184100,10037650220,8830,8830,8830,8830,0
|
|
20250219,184000,10037650220,8830,8830,8830,8830,0
|
|
20250219,183900,10037650220,8830,8830,8830,8830,0
|
|
20250219,183800,10037650220,8830,8830,8830,8830,0
|
|
20250219,183700,10037650220,8830,8830,8830,8830,0
|
|
20250219,183600,10037650220,8830,8830,8830,8830,0
|
|
20250219,183500,10037650220,8830,8830,8830,8830,0
|
|
20250219,183400,10037650220,8830,8830,8830,8830,0
|
|
20250219,183300,10037650220,8830,8830,8830,8830,0
|
|
20250219,183200,10037650220,8830,8830,8830,8830,0
|
|
20250219,183100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,183000,10037650220,8830,8830,8830,8830,0
|
|
20250219,182900,10037650220,8830,8830,8830,8830,0
|
|
20250219,182800,10037650220,8830,8830,8830,8830,0
|
|
20250219,182700,10037650220,8830,8830,8830,8830,0
|
|
20250219,182600,10037650220,8830,8830,8830,8830,0
|
|
20250219,182500,10037650220,8830,8830,8830,8830,0
|
|
20250219,182400,10037650220,8830,8830,8830,8830,0
|
|
20250219,182300,10037650220,8830,8830,8830,8830,0
|
|
20250219,182200,10037650220,8830,8830,8830,8830,0
|
|
20250219,182100,10037650220,8830,8830,8830,8830,0
|
|
20250219,182000,10037650220,8830,8830,8830,8830,0
|
|
20250219,181900,10037650220,8830,8830,8830,8830,0
|
|
20250219,181800,10037650220,8830,8830,8830,8830,0
|
|
20250219,181700,10037650220,8830,8830,8830,8830,0
|
|
20250219,181600,10037650220,8830,8830,8830,8830,0
|
|
20250219,181500,10037650220,8830,8830,8830,8830,0
|
|
20250219,181400,10037650220,8830,8830,8830,8830,0
|
|
20250219,181300,10037650220,8830,8830,8830,8830,0
|
|
20250219,181200,10037650220,8830,8830,8830,8830,0
|
|
20250219,181100,10037650220,8830,8830,8830,8830,0
|
|
20250219,181000,10037650220,8830,8830,8830,8830,0
|
|
20250219,180900,10037650220,8830,8830,8830,8830,0
|
|
20250219,180800,10037650220,8830,8830,8830,8830,0
|
|
20250219,180700,10037650220,8830,8830,8830,8830,0
|
|
20250219,180600,10037650220,8830,8830,8830,8830,0
|
|
20250219,180500,10037650220,8830,8830,8830,8830,0
|
|
20250219,180400,10037650220,8830,8830,8830,8830,0
|
|
20250219,180300,10037650220,8830,8830,8830,8830,0
|
|
20250219,180200,10037650220,8830,8830,8830,8830,0
|
|
20250219,180100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,180000,10037650220,8830,8830,8830,8830,0
|
|
20250219,175900,10037650220,8830,8830,8830,8830,0
|
|
20250219,175800,10037650220,8830,8830,8830,8830,0
|
|
20250219,175700,10037650220,8830,8830,8830,8830,0
|
|
20250219,175600,10037650220,8830,8830,8830,8830,0
|
|
20250219,175500,10037650220,8830,8830,8830,8830,0
|
|
20250219,175400,10037650220,8830,8830,8830,8830,0
|
|
20250219,175300,10037650220,8830,8830,8830,8830,0
|
|
20250219,175200,10037650220,8830,8830,8830,8830,0
|
|
20250219,175100,10037650220,8830,8830,8830,8830,0
|
|
20250219,175000,10037650220,8830,8830,8830,8830,0
|
|
20250219,174900,10037650220,8830,8830,8830,8830,0
|
|
20250219,174800,10037650220,8830,8830,8830,8830,0
|
|
20250219,174700,10037650220,8830,8830,8830,8830,0
|
|
20250219,174600,10037650220,8830,8830,8830,8830,0
|
|
20250219,174500,10037650220,8830,8830,8830,8830,0
|
|
20250219,174400,10037650220,8830,8830,8830,8830,0
|
|
20250219,174300,10037650220,8830,8830,8830,8830,0
|
|
20250219,174200,10037650220,8830,8830,8830,8830,0
|
|
20250219,174100,10037650220,8830,8830,8830,8830,0
|
|
20250219,174000,10037650220,8830,8830,8830,8830,0
|
|
20250219,173900,10037650220,8830,8830,8830,8830,0
|
|
20250219,173800,10037650220,8830,8830,8830,8830,0
|
|
20250219,173700,10037650220,8830,8830,8830,8830,0
|
|
20250219,173600,10037650220,8830,8830,8830,8830,0
|
|
20250219,173500,10037650220,8830,8830,8830,8830,0
|
|
20250219,173400,10037650220,8830,8830,8830,8830,0
|
|
20250219,173300,10037650220,8830,8830,8830,8830,0
|
|
20250219,173200,10037650220,8830,8830,8830,8830,0
|
|
20250219,173100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,173000,10037650220,8830,8830,8830,8830,0
|
|
20250219,172900,10037650220,8830,8830,8830,8830,0
|
|
20250219,172800,10037650220,8830,8830,8830,8830,0
|
|
20250219,172700,10037650220,8830,8830,8830,8830,0
|
|
20250219,172600,10037650220,8830,8830,8830,8830,0
|
|
20250219,172500,10037650220,8830,8830,8830,8830,0
|
|
20250219,172400,10037650220,8830,8830,8830,8830,0
|
|
20250219,172300,10037650220,8830,8830,8830,8830,0
|
|
20250219,172200,10037650220,8830,8830,8830,8830,0
|
|
20250219,172100,10037650220,8830,8830,8830,8830,0
|
|
20250219,172000,10037650220,8830,8830,8830,8830,0
|
|
20250219,171900,10037650220,8830,8830,8830,8830,0
|
|
20250219,171800,10037650220,8830,8830,8830,8830,0
|
|
20250219,171700,10037650220,8830,8830,8830,8830,0
|
|
20250219,171600,10037650220,8830,8830,8830,8830,0
|
|
20250219,171500,10037650220,8830,8830,8830,8830,0
|
|
20250219,171400,10037650220,8830,8830,8830,8830,0
|
|
20250219,171300,10037650220,8830,8830,8830,8830,0
|
|
20250219,171200,10037650220,8830,8830,8830,8830,0
|
|
20250219,171100,10037650220,8830,8830,8830,8830,0
|
|
20250219,171000,10037650220,8830,8830,8830,8830,0
|
|
20250219,170900,10037650220,8830,8830,8830,8830,0
|
|
20250219,170800,10037650220,8830,8830,8830,8830,0
|
|
20250219,170700,10037650220,8830,8830,8830,8830,0
|
|
20250219,170600,10037650220,8830,8830,8830,8830,0
|
|
20250219,170500,10037650220,8830,8830,8830,8830,0
|
|
20250219,170400,10037650220,8830,8830,8830,8830,0
|
|
20250219,170300,10037650220,8830,8830,8830,8830,0
|
|
20250219,170200,10037650220,8830,8830,8830,8830,0
|
|
20250219,170100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,170000,10037650220,8830,8830,8830,8830,0
|
|
20250219,165900,10037650220,8830,8830,8830,8830,0
|
|
20250219,165800,10037650220,8830,8830,8830,8830,0
|
|
20250219,165700,10037650220,8830,8830,8830,8830,0
|
|
20250219,165600,10037650220,8830,8830,8830,8830,0
|
|
20250219,165500,10037650220,8830,8830,8830,8830,0
|
|
20250219,165400,10037650220,8830,8830,8830,8830,0
|
|
20250219,165300,10037650220,8830,8830,8830,8830,0
|
|
20250219,165200,10037650220,8830,8830,8830,8830,0
|
|
20250219,165100,10037650220,8830,8830,8830,8830,0
|
|
20250219,165000,10037650220,8830,8830,8830,8830,0
|
|
20250219,164900,10037650220,8830,8830,8830,8830,0
|
|
20250219,164800,10037650220,8830,8830,8830,8830,0
|
|
20250219,164700,10037650220,8830,8830,8830,8830,0
|
|
20250219,164600,10037650220,8830,8830,8830,8830,0
|
|
20250219,164500,10037650220,8830,8830,8830,8830,0
|
|
20250219,164400,10037650220,8830,8830,8830,8830,0
|
|
20250219,164300,10037650220,8830,8830,8830,8830,0
|
|
20250219,164200,10037650220,8830,8830,8830,8830,0
|
|
20250219,164100,10037650220,8830,8830,8830,8830,0
|
|
20250219,164000,10037650220,8830,8830,8830,8830,0
|
|
20250219,163900,10037650220,8830,8830,8830,8830,0
|
|
20250219,163800,10037650220,8830,8830,8830,8830,0
|
|
20250219,163700,10037650220,8830,8830,8830,8830,0
|
|
20250219,163600,10037650220,8830,8830,8830,8830,0
|
|
20250219,163500,10037650220,8830,8830,8830,8830,0
|
|
20250219,163400,10037650220,8830,8830,8830,8830,0
|
|
20250219,163300,10037650220,8830,8830,8830,8830,0
|
|
20250219,163200,10037650220,8830,8830,8830,8830,0
|
|
20250219,163100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,163000,10037650220,8830,8830,8830,8830,0
|
|
20250219,162900,10037650220,8830,8830,8830,8830,0
|
|
20250219,162800,10037650220,8830,8830,8830,8830,0
|
|
20250219,162700,10037650220,8830,8830,8830,8830,0
|
|
20250219,162600,10037650220,8830,8830,8830,8830,0
|
|
20250219,162500,10037650220,8830,8830,8830,8830,0
|
|
20250219,162400,10037650220,8830,8830,8830,8830,0
|
|
20250219,162300,10037650220,8830,8830,8830,8830,0
|
|
20250219,162200,10037650220,8830,8830,8830,8830,0
|
|
20250219,162100,10037650220,8830,8830,8830,8830,0
|
|
20250219,162000,10037650220,8830,8830,8830,8830,0
|
|
20250219,161900,10037650220,8830,8830,8830,8830,0
|
|
20250219,161800,10037650220,8830,8830,8830,8830,0
|
|
20250219,161700,10037650220,8830,8830,8830,8830,0
|
|
20250219,161600,10037650220,8830,8830,8830,8830,0
|
|
20250219,161500,10037650220,8830,8830,8830,8830,0
|
|
20250219,161400,10037650220,8830,8830,8830,8830,0
|
|
20250219,161300,10037650220,8830,8830,8830,8830,0
|
|
20250219,161200,10037650220,8830,8830,8830,8830,0
|
|
20250219,161100,10037650220,8830,8830,8830,8830,0
|
|
20250219,161000,10037650220,8830,8830,8830,8830,0
|
|
20250219,160900,10037650220,8830,8830,8830,8830,0
|
|
20250219,160800,10037650220,8830,8830,8830,8830,0
|
|
20250219,160700,10037650220,8830,8830,8830,8830,0
|
|
20250219,160600,10037650220,8830,8830,8830,8830,0
|
|
20250219,160500,10037650220,8830,8830,8830,8830,0
|
|
20250219,160400,10037650220,8830,8830,8830,8830,0
|
|
20250219,160300,10037650220,8830,8830,8830,8830,0
|
|
20250219,160200,10037650220,8830,8830,8830,8830,0
|
|
20250219,160100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,160000,10037650220,8830,8830,8830,8830,0
|
|
20250219,155900,10037650220,8830,8830,8830,8830,0
|
|
20250219,155800,10037650220,8830,8830,8830,8830,0
|
|
20250219,155700,10037650220,8830,8830,8830,8830,0
|
|
20250219,155600,10037650220,8830,8830,8830,8830,0
|
|
20250219,155500,10037650220,8830,8830,8830,8830,0
|
|
20250219,155400,10037650220,8830,8830,8830,8830,0
|
|
20250219,155300,10037650220,8830,8830,8830,8830,0
|
|
20250219,155200,10037650220,8830,8830,8830,8830,0
|
|
20250219,155100,10037650220,8830,8830,8830,8830,0
|
|
20250219,155000,10037650220,8830,8830,8830,8830,0
|
|
20250219,154900,10037650220,8830,8830,8830,8830,0
|
|
20250219,154800,10037650220,8830,8830,8830,8830,0
|
|
20250219,154700,10037650220,8830,8830,8830,8830,0
|
|
20250219,154600,10037650220,8830,8830,8830,8830,0
|
|
20250219,154500,10037650220,8830,8830,8830,8830,0
|
|
20250219,154400,10037650220,8830,8830,8830,8830,0
|
|
20250219,154300,10037650220,8830,8830,8830,8830,0
|
|
20250219,154200,10037650220,8830,8830,8830,8830,0
|
|
20250219,154100,10037650220,8830,8830,8830,8830,0
|
|
20250219,154000,10037650220,8830,8830,8830,8830,0
|
|
20250219,153900,10037650220,8830,8830,8830,8830,0
|
|
20250219,153800,10037650220,8830,8830,8830,8830,0
|
|
20250219,153700,10037650220,8830,8830,8830,8830,0
|
|
20250219,153600,10037650220,8830,8830,8830,8830,0
|
|
20250219,153500,10037650220,8830,8830,8830,8830,0
|
|
20250219,153400,10037650220,8830,8830,8830,8830,0
|
|
20250219,153300,10037650220,8830,8830,8830,8830,0
|
|
20250219,153200,10037650220,8830,8830,8830,8830,0
|
|
20250219,153100,10037650220,8830,8830,8830,8830,10078
|
|
20250219,153000,10037650220,8830,8830,8830,8830,10078
|
|
20250219,152900,9948661480,8850,8850,8850,8850,0
|
|
20250219,152800,9948661480,8850,8850,8850,8850,0
|
|
20250219,152700,9948661480,8850,8850,8850,8850,0
|
|
20250219,152600,9948661480,8850,8850,8850,8850,0
|
|
20250219,152500,9948661480,8850,8850,8850,8850,0
|
|
20250219,152400,9948661480,8850,8850,8850,8850,0
|
|
20250219,152300,9948661480,8850,8850,8850,8850,0
|
|
20250219,152200,9948661480,8850,8850,8850,8850,0
|
|
20250219,152100,9948661480,8850,8850,8850,8850,0
|
|
20250219,152000,9948661480,8850,8850,8850,8850,0
|
|
20250219,151900,9948661480,8850,8840,8850,8830,4278
|
|
20250219,151800,9910830820,8840,8850,8850,8840,2183
|
|
20250219,151700,9891531780,8850,8850,8850,8840,1689
|
|
20250219,151600,9876586590,8850,8850,8850,8840,3160
|
|
20250219,151500,9848634070,8850,8840,8860,8840,6047
|
|
20250219,151400,9795139270,8840,8840,8840,8830,2044
|
|
20250219,151300,9777074100,8830,8830,8840,8820,4905
|
|
20250219,151200,9733737030,8840,8830,8840,8830,3613
|
|
20250219,151100,9701826910,8830,8830,8840,8830,3038
|
|
20250219,151000,9674999570,8830,8820,8830,8810,4860
|
|
20250219,150900,9632105850,8810,8820,8820,8810,1664
|
|
20250219,150800,9617434650,8820,8830,8830,8810,642
|
|
20250219,150700,9611769320,8830,8820,8830,8820,1437
|
|
20250219,150600,9599093540,8820,8820,8830,8820,974
|
|
20250219,150500,9590502850,8820,8820,8830,8820,919
|
|
20250219,150400,9582396780,8820,8820,8830,8820,703
|
|
20250219,150300,9576196290,8820,8830,8830,8820,376
|
|
20250219,150200,9572878470,8820,8820,8830,8820,1670
|
|
20250219,150100,9558136350,8820,8800,8820,8800,4404
|
|
20250219,150000,9519339560,8800,8800,8800,8790,799
|
|
20250219,145900,9512310010,8800,8810,8810,8800,2065
|
|
20250219,145800,9494137850,8810,8820,8820,8800,658
|
|
20250219,145700,9488340720,8810,8820,8820,8810,290
|
|
20250219,145600,9485783380,8820,8810,8830,8810,908
|
|
20250219,145500,9477779400,8810,8820,8830,8810,1943
|
|
20250219,145400,9460642010,8820,8820,8830,8820,1082
|
|
20250219,145300,9451094660,8820,8830,8830,8820,2503
|
|
20250219,145200,9429012710,8820,8790,8830,8790,6943
|
|
20250219,145100,9367820090,8790,8790,8800,8790,3178
|
|
20250219,145000,9339866190,8790,8780,8790,8780,1132
|
|
20250219,144900,9329919740,8780,8780,8780,8760,5900
|
|
20250219,144800,9278178440,8780,8780,8780,8770,264
|
|
20250219,144700,9275860620,8780,8780,8780,8780,976
|
|
20250219,144600,9267291340,8780,8780,8780,8770,1657
|
|
20250219,144500,9252748340,8790,8780,8790,8770,2168
|
|
20250219,144400,9233710140,8780,8780,8790,8770,3906
|
|
20250219,144300,9199393590,8780,8760,8780,8760,3667
|
|
20250219,144200,9167241790,8760,8760,8760,8760,759
|
|
20250219,144100,9160592950,8750,8750,8760,8750,1785
|
|
20250219,144000,9144971390,8750,8750,8750,8750,1619
|
|
20250219,143900,9130805140,8750,8750,8750,8750,855
|
|
20250219,143800,9123323890,8750,8740,8750,8740,974
|
|
20250219,143700,9114805670,8740,8750,8750,8730,2267
|
|
20250219,143600,9094991480,8740,8740,8750,8740,1315
|
|
20250219,143500,9083497240,8740,8730,8740,8730,1601
|
|
20250219,143400,9069516270,8720,8720,8730,8700,1389
|
|
20250219,143300,9057422300,8720,8710,8720,8710,805
|
|
20250219,143200,9050410390,8710,8710,8710,8710,49
|
|
20250219,143100,9049983600,8710,8730,8730,8710,411
|
|
20250219,143000,9046402310,8730,8730,8730,8720,1401
|
|
20250219,142900,9034175580,8730,8730,8730,8730,124
|
|
20250219,142800,9033093060,8730,8720,8730,8710,416
|
|
20250219,142700,9029464100,8720,8720,8720,8710,99
|
|
20250219,142600,9028601420,8720,8730,8730,8720,1002
|
|
20250219,142500,9019863970,8720,8720,8730,8720,93
|
|
20250219,142400,9019052910,8720,8720,8730,8720,478
|
|
20250219,142300,9014880910,8720,8720,8730,8710,128
|
|
20250219,142200,9013765730,8720,8710,8720,8710,56
|
|
20250219,142100,9013277870,8720,8710,8720,8700,1013
|
|
20250219,142000,9004458040,8700,8700,8710,8690,1520
|
|
20250219,141900,8991230670,8700,8690,8700,8690,1300
|
|
20250219,141800,8979930670,8690,8700,8700,8690,348
|
|
20250219,141700,8976904570,8690,8700,8700,8690,1253
|
|
20250219,141600,8966004980,8700,8710,8710,8700,524
|
|
20250219,141500,8961445180,8710,8710,8710,8710,197
|
|
20250219,141400,8959729310,8710,8700,8710,8690,4156
|
|
20250219,141300,8923592100,8710,8700,8710,8700,1422
|
|
20250219,141200,8911220530,8710,8710,8710,8710,845
|
|
20250219,141100,8903860580,8720,8720,8720,8720,200
|
|
20250219,141000,8902116580,8730,8720,8730,8720,1305
|
|
20250219,140900,8890736970,8720,8730,8730,8720,903
|
|
20250219,140800,8882859760,8730,8730,8730,8720,1212
|
|
20250219,140700,8872288570,8730,8740,8740,8730,95
|
|
20250219,140600,8871458330,8720,8740,8740,8720,915
|
|
20250219,140500,8863471310,8740,8740,8740,8730,1173
|
|
20250219,140400,8853230310,8740,8730,8740,8720,1773
|
|
20250219,140300,8837746860,8730,8740,8740,8730,6264
|
|
20250219,140200,8783044800,8730,8740,8740,8730,495
|
|
20250219,140100,8778723420,8730,8730,8730,8730,1448
|
|
20250219,140000,8766082380,8730,8730,8730,8730,426
|
|
20250219,135900,8762363400,8730,8710,8730,8710,613
|
|
20250219,135800,8757017250,8720,8710,8720,8710,889
|
|
20250219,135700,8749269190,8700,8700,8700,8700,1568
|
|
20250219,135600,8735627590,8700,8700,8700,8700,676
|
|
20250219,135500,8729746390,8700,8700,8700,8690,440
|
|
20250219,135400,8725919140,8700,8700,8700,8690,165
|
|
20250219,135300,8724484930,8700,8690,8700,8690,561
|
|
20250219,135200,8719609720,8700,8700,8700,8700,108
|
|
20250219,135100,8718670120,8700,8690,8700,8690,305
|
|
20250219,135000,8716019080,8700,8700,8700,8700,62
|
|
20250219,134900,8715479680,8700,8690,8700,8690,858
|
|
20250219,134800,8708018150,8690,8700,8700,8690,1859
|
|
20250219,134700,8691860030,8690,8700,8700,8690,583
|
|
20250219,134600,8686793630,8700,8700,8700,8690,1175
|
|
20250219,134500,8676577360,8690,8700,8700,8690,480
|
|
20250219,134400,8672403910,8700,8700,8700,8700,34
|
|
20250219,134300,8672108110,8700,8700,8700,8690,981
|
|
20250219,134200,8663574710,8700,8710,8710,8700,272
|
|
20250219,134100,8661207760,8710,8700,8710,8700,1157
|
|
20250219,134000,8651137340,8700,8710,8710,8700,638
|
|
20250219,133900,8645581420,8710,8700,8710,8700,243
|
|
20250219,133800,8643465920,8710,8710,8710,8700,109
|
|
20250219,133700,8642516740,8710,8710,8710,8710,270
|
|
20250219,133600,8640165040,8710,8690,8710,8690,238
|
|
20250219,133500,8638092100,8690,8700,8720,8680,3846
|
|
20250219,133400,8604654300,8700,8710,8710,8690,3220
|
|
20250219,133300,8576650550,8710,8710,8710,8700,528
|
|
20250219,133200,8572052270,8710,8720,8720,8710,305
|
|
20250219,133100,8569393670,8720,8720,8730,8710,3298
|
|
20250219,133000,8540636410,8720,8710,8730,8710,1158
|
|
20250219,132900,8530540300,8710,8700,8710,8700,575
|
|
20250219,132800,8525532150,8700,8700,8700,8700,10
|
|
20250219,132700,8525445150,8700,8720,8720,8700,1207
|
|
20250219,132600,8514940500,8720,8700,8720,8700,2047
|
|
20250219,132500,8497109890,8700,8700,8710,8700,244
|
|
20250219,132400,8494985910,8700,8700,8700,8700,882
|
|
20250219,132300,8487312510,8700,8690,8700,8690,243
|
|
20250219,132200,8485200480,8690,8690,8690,8690,261
|
|
20250219,132100,8482932390,8690,8700,8700,8690,1098
|
|
20250219,132000,8473390530,8690,8690,8700,8680,901
|
|
20250219,131900,8465560790,8680,8690,8690,8680,508
|
|
20250219,131800,8461146780,8690,8690,8690,8680,654
|
|
20250219,131700,8455464130,8690,8700,8700,8690,1026
|
|
20250219,131600,8446548130,8700,8700,8700,8690,784
|
|
20250219,131500,8439728410,8690,8700,8700,8690,1532
|
|
20250219,131400,8426407450,8700,8700,8700,8700,310
|
|
20250219,131300,8423710450,8700,8690,8700,8690,863
|
|
20250219,131200,8416202370,8690,8700,8700,8690,148
|
|
20250219,131100,8414915170,8700,8700,8700,8700,369
|
|
20250219,131000,8411704870,8700,8690,8700,8690,1419
|
|
20250219,130900,8399372520,8680,8680,8690,8680,907
|
|
20250219,130800,8391499400,8680,8690,8690,8680,32
|
|
20250219,130700,8391221500,8690,8690,8690,8680,411
|
|
20250219,130600,8387653910,8680,8680,8690,8670,894
|
|
20250219,130500,8379896840,8680,8670,8680,8670,718
|
|
20250219,130400,8373669520,8670,8670,8680,8670,1440
|
|
20250219,130300,8361180510,8680,8680,8680,8670,592
|
|
20250219,130200,8356042280,8680,8690,8690,8670,720
|
|
20250219,130100,8349794170,8680,8680,8680,8670,848
|
|
20250219,130000,8342436850,8680,8680,8690,8680,929
|
|
20250219,125900,8334372940,8680,8680,8680,8670,3328
|
|
20250219,125800,8305486420,8680,8690,8690,8680,707
|
|
20250219,125700,8299348990,8690,8700,8700,8680,1125
|
|
20250219,125600,8289578870,8690,8700,8700,8690,2561
|
|
20250219,125500,8267322570,8690,8700,8700,8690,1319
|
|
20250219,125400,8255851500,8700,8700,8700,8700,350
|
|
20250219,125300,8252806500,8690,8690,8700,8690,137
|
|
20250219,125200,8251615960,8690,8700,8700,8690,169
|
|
20250219,125100,8250145690,8700,8690,8700,8690,881
|
|
20250219,125000,8242487000,8700,8700,8700,8700,112
|
|
20250219,124900,8241512600,8700,8690,8700,8690,633
|
|
20250219,124800,8236008090,8690,8690,8690,8680,896
|
|
20250219,124700,8228227720,8690,8700,8700,8690,724
|
|
20250219,124600,8221935150,8700,8710,8710,8680,2405
|
|
20250219,124500,8201034190,8710,8720,8720,8700,2838
|
|
20250219,124400,8176338820,8720,8720,8720,8710,90
|
|
20250219,124300,8175554320,8720,8720,8730,8720,190
|
|
20250219,124200,8173897480,8720,8710,8720,8710,520
|
|
20250219,124100,8169363180,8710,8710,8710,8710,5
|
|
20250219,124000,8169319630,8720,8720,8720,8720,104
|
|
20250219,123900,8168412750,8720,8710,8720,8700,1022
|
|
20250219,123800,8159519920,8710,8710,8720,8710,296
|
|
20250219,123700,8156940260,8710,8710,8710,8710,69
|
|
20250219,123600,8156339270,8710,8710,8710,8710,2
|
|
20250219,123500,8156321850,8720,8710,8720,8710,166
|
|
20250219,123400,8154875930,8720,8700,8720,8700,1101
|
|
20250219,123300,8145297030,8700,8710,8710,8700,3183
|
|
20250219,123200,8117590470,8710,8710,8710,8710,462
|
|
20250219,123100,8113566450,8710,8710,8710,8700,1304
|
|
20250219,123000,8102209920,8700,8700,8700,8700,544
|
|
20250219,122900,8097477120,8700,8700,8700,8700,100
|
|
20250219,122800,8096607120,8700,8710,8710,8700,1080
|
|
20250219,122700,8087208300,8720,8710,8720,8700,2335
|
|
20250219,122600,8066886600,8710,8710,8720,8710,935
|
|
20250219,122500,8058742140,8720,8710,8720,8710,265
|
|
20250219,122400,8056433980,8720,8700,8720,8700,56
|
|
20250219,122300,8055946590,8700,8720,8720,8700,2084
|
|
20250219,122200,8037805660,8710,8720,8720,8710,738
|
|
20250219,122100,8031373600,8720,8730,8730,8720,1248
|
|
20250219,122000,8020490780,8720,8730,8730,8720,912
|
|
20250219,121900,8012529140,8730,8730,8730,8720,567
|
|
20250219,121800,8007583630,8730,8730,8730,8730,30
|
|
20250219,121700,8007321730,8730,8710,8730,8710,357
|
|
20250219,121600,8004207460,8710,8720,8720,8710,87
|
|
20250219,121500,8003449520,8720,8720,8720,8720,37
|
|
20250219,121400,8003126880,8720,8720,8730,8720,264
|
|
20250219,121300,8000824560,8720,8730,8730,8720,68
|
|
20250219,121200,8000231570,8730,8720,8730,8720,181
|
|
20250219,121100,7998652210,8720,8710,8720,8700,613
|
|
20250219,121000,7993317190,8700,8700,8710,8700,1383
|
|
20250219,120900,7981284940,8700,8710,8720,8700,598
|
|
20250219,120800,7976077560,8720,8710,8720,8710,31
|
|
20250219,120700,7975807440,8720,8720,8720,8720,442
|
|
20250219,120600,7971953200,8720,8710,8720,8710,417
|
|
20250219,120500,7968317110,8710,8700,8710,8700,70
|
|
20250219,120400,7967707910,8710,8700,8710,8700,698
|
|
20250219,120300,7961634800,8700,8700,8700,8700,153
|
|
20250219,120200,7960303700,8720,8700,8720,8690,97
|
|
20250219,120100,7959460090,8700,8720,8720,8700,1668
|
|
20250219,120000,7944944840,8720,8720,8720,8720,585
|
|
20250219,115900,7939843640,8710,8720,8720,8700,873
|
|
20250219,115800,7932241840,8720,8720,8720,8710,244
|
|
20250219,115700,7930114950,8720,8710,8720,8710,35
|
|
20250219,115600,7929809800,8710,8710,8710,8700,1175
|
|
20250219,115500,7919583950,8710,8710,8710,8710,353
|
|
20250219,115400,7916509320,8710,8710,8720,8710,75
|
|
20250219,115300,7915855800,8710,8710,8710,8710,273
|
|
20250219,115200,7913477970,8710,8710,8710,8710,332
|
|
20250219,115100,7910586250,8720,8720,8720,8720,138
|
|
20250219,115000,7909382890,8710,8720,8720,8710,1254
|
|
20250219,114900,7898448040,8720,8700,8720,8700,4874
|
|
20250219,114800,7855995920,8710,8700,8710,8690,600
|
|
20250219,114700,7850777340,8690,8700,8710,8690,2724
|
|
20250219,114600,7827092500,8700,8700,8700,8690,286
|
|
20250219,114500,7824605690,8700,8700,8710,8700,2244
|
|
20250219,114400,7805082790,8710,8710,8720,8710,236
|
|
20250219,114300,7803027130,8720,8720,8720,8710,669
|
|
20250219,114200,7797198070,8720,8710,8720,8710,466
|
|
20250219,114100,7793138700,8710,8710,8720,8710,448
|
|
20250219,114000,7789235570,8710,8710,8720,8710,226
|
|
20250219,113900,7787266070,8720,8720,8720,8720,268
|
|
20250219,113800,7784929110,8710,8720,8720,8710,899
|
|
20250219,113700,7777091830,8720,8730,8730,8720,206
|
|
20250219,113600,7775295270,8730,8720,8730,8720,138
|
|
20250219,113500,7774091890,8720,8700,8720,8700,400
|
|
20250219,113400,7770607890,8700,8720,8720,8700,3622
|
|
20250219,113300,7739085780,8720,8720,8730,8720,1120
|
|
20250219,113200,7729317360,8720,8730,8730,8720,3841
|
|
20250219,113100,7695806170,8730,8720,8730,8720,1690
|
|
20250219,113000,7681058110,8720,8730,8730,8720,3007
|
|
20250219,112900,7654837050,8730,8730,8730,8720,3457
|
|
20250219,112800,7624667370,8730,8720,8730,8720,1830
|
|
20250219,112700,7608704340,8720,8700,8720,8690,430
|
|
20250219,112600,7604966920,8690,8720,8720,8690,2036
|
|
20250219,112500,7587262370,8720,8720,8720,8700,213
|
|
20250219,112400,7585407010,8720,8730,8730,8700,44
|
|
20250219,112300,7585023440,8720,8700,8730,8700,3602
|
|
20250219,112200,7553650340,8720,8700,8730,8700,3821
|
|
20250219,112100,7520387270,8710,8720,8740,8710,3051
|
|
20250219,112000,7493780000,8740,8730,8740,8720,911
|
|
20250219,111900,7485830140,8730,8720,8730,8720,1192
|
|
20250219,111800,7475430540,8720,8720,8720,8710,295
|
|
20250219,111700,7472859480,8720,8710,8720,8710,1504
|
|
20250219,111600,7459758000,8710,8720,8720,8710,1295
|
|
20250219,111500,7448468580,8720,8740,8740,8720,5554
|
|
20250219,111400,7399965550,8740,8740,8750,8730,4928
|
|
20250219,111300,7356897870,8740,8730,8740,8730,3879
|
|
20250219,111200,7323027030,8730,8720,8730,8710,2126
|
|
20250219,111100,7304491470,8710,8720,8720,8710,654
|
|
20250219,111000,7298792520,8720,8710,8720,8710,3209
|
|
20250219,110900,7270833120,8700,8700,8720,8700,2175
|
|
20250219,110800,7251893120,8700,8690,8700,8680,3003
|
|
20250219,110700,7225797170,8690,8680,8690,8680,1641
|
|
20250219,110600,7211550800,8680,8680,8680,8670,458
|
|
20250219,110500,7207576130,8680,8680,8680,8670,421
|
|
20250219,110400,7203922360,8680,8670,8680,8670,606
|
|
20250219,110300,7198666300,8670,8670,8670,8660,291
|
|
20250219,110200,7196143830,8670,8650,8670,8650,7028
|
|
20250219,110100,7135319340,8640,8650,8650,8640,1489
|
|
20250219,110000,7122439750,8650,8660,8660,8650,1194
|
|
20250219,105900,7112100510,8660,8650,8660,8650,509
|
|
20250219,105800,7107697510,8650,8650,8660,8650,954
|
|
20250219,105700,7099444710,8650,8640,8660,8630,1523
|
|
20250219,105600,7086285200,8640,8650,8660,8640,1709
|
|
20250219,105500,7071514980,8650,8640,8660,8640,3614
|
|
20250219,105400,7040247810,8650,8640,8650,8640,191
|
|
20250219,105300,7038595860,8650,8650,8660,8640,3575
|
|
20250219,105200,7007670660,8650,8660,8660,8650,623
|
|
20250219,105100,7002278440,8650,8650,8660,8640,3322
|
|
20250219,105000,6973568880,8640,8640,8650,8640,1733
|
|
20250219,104900,6958584330,8640,8640,8640,8630,3020
|
|
20250219,104800,6932498370,8640,8640,8640,8640,3438
|
|
20250219,104700,6902794050,8640,8650,8660,8640,1632
|
|
20250219,104600,6888678540,8660,8640,8660,8640,5469
|
|
20250219,104500,6841374000,8630,8620,8640,8620,699
|
|
20250219,104400,6835340810,8630,8640,8640,8630,2327
|
|
20250219,104300,6815250070,8640,8630,8640,8620,537
|
|
20250219,104200,6810612960,8630,8630,8630,8620,2796
|
|
20250219,104100,6786499430,8630,8640,8640,8620,2882
|
|
20250219,104000,6761624930,8650,8650,8660,8640,1546
|
|
20250219,103900,6748252930,8650,8630,8650,8620,6071
|
|
20250219,103800,6695888860,8630,8630,8630,8620,2611
|
|
20250219,103700,6673372160,8630,8630,8630,8600,21092
|
|
20250219,103600,6491717960,8630,8650,8650,8620,20169
|
|
20250219,103500,6317736770,8640,8650,8650,8640,3058
|
|
20250219,103400,6291313570,8650,8660,8660,8640,6340
|
|
20250219,103300,6236480500,8660,8660,8670,8650,3161
|
|
20250219,103200,6209114970,8670,8670,8670,8660,1096
|
|
20250219,103100,6199616020,8650,8660,8670,8640,5902
|
|
20250219,103000,6148561390,8660,8660,8670,8650,3751
|
|
20250219,102900,6116093320,8660,8670,8670,8660,5900
|
|
20250219,102800,6064993640,8660,8670,8670,8660,5340
|
|
20250219,102700,6018715400,8670,8660,8680,8660,5776
|
|
20250219,102600,5968657680,8670,8700,8710,8660,24891
|
|
20250219,102500,5752503960,8700,8720,8740,8700,12324
|
|
20250219,102400,5645246240,8720,8710,8730,8710,1542
|
|
20250219,102300,5631802650,8710,8740,8740,8710,4367
|
|
20250219,102200,5593724740,8730,8730,8740,8730,2253
|
|
20250219,102100,5574054540,8730,8730,8740,8730,414
|
|
20250219,102000,5570440210,8740,8730,8740,8730,361
|
|
20250219,101900,5567288640,8720,8730,8740,8720,1668
|
|
20250219,101800,5552734490,8730,8720,8740,8720,1650
|
|
20250219,101700,5538339570,8730,8730,8730,8720,186
|
|
20250219,101600,5536716680,8730,8740,8750,8730,7153
|
|
20250219,101500,5474233380,8750,8750,8760,8740,1822
|
|
20250219,101400,5458276330,8740,8740,8750,8730,647
|
|
20250219,101300,5452618830,8730,8750,8760,8730,2849
|
|
20250219,101200,5427703720,8750,8750,8760,8750,873
|
|
20250219,101100,5420062040,8750,8750,8760,8750,2438
|
|
20250219,101000,5398724020,8760,8760,8770,8740,1207
|
|
20250219,100900,5388159700,8760,8770,8770,8730,1461
|
|
20250219,100800,5375375690,8760,8750,8760,8730,2490
|
|
20250219,100700,5353595550,8730,8740,8750,8730,2633
|
|
20250219,100600,5330592010,8750,8750,8760,8740,1926
|
|
20250219,100500,5313743210,8760,8760,8760,8750,2127
|
|
20250219,100400,5295128550,8760,8750,8760,8740,2030
|
|
20250219,100300,5277371110,8740,8720,8750,8710,4372
|
|
20250219,100200,5239214760,8720,8710,8720,8700,2944
|
|
20250219,100100,5213552820,8710,8720,8720,8700,9929
|
|
20250219,100000,5127076310,8720,8720,8720,8710,994
|
|
20250219,095900,5118416720,8720,8720,8720,8710,549
|
|
20250219,095800,5113629470,8710,8710,8720,8700,5862
|
|
20250219,095700,5062575880,8720,8720,8720,8710,2678
|
|
20250219,095600,5039247400,8710,8710,8720,8710,5996
|
|
20250219,095500,4986990280,8710,8740,8740,8710,30580
|
|
20250219,095400,4720336620,8730,8760,8760,8730,4837
|
|
20250219,095300,4678102550,8730,8750,8750,8730,9440
|
|
20250219,095200,4595613970,8750,8750,8760,8740,2997
|
|
20250219,095100,4569384920,8750,8750,8750,8740,1993
|
|
20250219,095000,4551948410,8740,8760,8770,8740,2266
|
|
20250219,094900,4532118240,8760,8760,8770,8750,4463
|
|
20250219,094800,4493053230,8760,8760,8770,8750,3246
|
|
20250219,094700,4464619100,8760,8770,8770,8760,1748
|
|
20250219,094600,4449298110,8770,8780,8780,8760,2246
|
|
20250219,094500,4429614180,8780,8790,8790,8770,3694
|
|
20250219,094400,4397181490,8790,8760,8790,8760,3217
|
|
20250219,094300,4368971500,8760,8780,8780,8760,1926
|
|
20250219,094200,4352079710,8780,8790,8800,8760,5197
|
|
20250219,094100,4306418800,8800,8780,8800,8760,2240
|
|
20250219,094000,4286736800,8780,8760,8780,8750,6568
|
|
20250219,093900,4229191120,8760,8760,8770,8750,4036
|
|
20250219,093800,4193844350,8750,8770,8780,8750,4718
|
|
20250219,093700,4152495860,8770,8770,8780,8760,2954
|
|
20250219,093600,4126588060,8770,8730,8770,8720,5999
|
|
20250219,093500,4074125240,8730,8740,8740,8720,14933
|
|
20250219,093400,3943774050,8740,8770,8770,8730,17850
|
|
20250219,093300,3787616530,8780,8790,8790,8750,18276
|
|
20250219,093200,3627491440,8770,8820,8820,8750,40820
|
|
20250219,093100,3268549620,8810,8850,8860,8810,16737
|
|
20250219,093000,3120809810,8840,8850,8860,8840,4848
|
|
20250219,092900,3077914010,8850,8860,8870,8850,4247
|
|
20250219,092800,3040313010,8850,8850,8860,8820,27978
|
|
20250219,092700,2793014770,8850,8860,8870,8850,10605
|
|
20250219,092600,2699124810,8870,8890,8890,8860,5228
|
|
20250219,092500,2652761670,8880,8880,8880,8870,3643
|
|
20250219,092400,2620441910,8880,8910,8920,8880,6172
|
|
20250219,092300,2565571360,8910,8900,8920,8900,2789
|
|
20250219,092200,2540730310,8900,8920,8930,8890,4983
|
|
20250219,092100,2496367310,8920,8910,8920,8900,6764
|
|
20250219,092000,2436109810,8900,8910,8910,8890,3217
|
|
20250219,091900,2407479950,8910,8940,8940,8910,6591
|
|
20250219,091800,2348719650,8940,8930,8940,8920,3040
|
|
20250219,091700,2321576660,8930,8930,8930,8910,1913
|
|
20250219,091600,2304512850,8900,8870,8930,8870,11613
|
|
20250219,091500,2201187770,8870,8870,8890,8860,7325
|
|
20250219,091400,2136174560,8870,8880,8880,8870,4522
|
|
20250219,091300,2096056120,8880,8890,8910,8870,7030
|
|
20250219,091200,2033601100,8880,8900,8920,8880,12816
|
|
20250219,091100,1919556580,8900,8910,8910,8890,3675
|
|
20250219,091000,1886857230,8910,8950,8950,8900,8679
|
|
20250219,090900,1809432500,8950,8940,8950,8920,2579
|
|
20250219,090800,1786391780,8930,8860,8940,8850,2477
|
|
20250219,090700,1764344020,8860,8910,8910,8850,23435
|
|
20250219,090600,1556194930,8910,8900,8910,8890,8114
|
|
20250219,090500,1484019680,8900,8900,8900,8890,2224
|
|
20250219,090400,1464240310,8890,8920,8920,8880,9974
|
|
20250219,090300,1375545550,8910,8940,8940,8880,19210
|
|
20250219,090200,1204465880,8940,8900,8960,8900,16829
|
|
20250219,090100,1054342790,8880,8910,8920,8810,41138
|
|
20250219,090000,689491470,8910,8900,8960,8900,75261
|