752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,212900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,212800,138283443200,8250,8250,8250,8250,0
|
|
20250213,212700,138283443200,8250,8250,8250,8250,0
|
|
20250213,212600,138283443200,8250,8250,8250,8250,0
|
|
20250213,212500,138283443200,8250,8250,8250,8250,0
|
|
20250213,212400,138283443200,8250,8250,8250,8250,0
|
|
20250213,212300,138283443200,8250,8250,8250,8250,0
|
|
20250213,212200,138283443200,8250,8250,8250,8250,0
|
|
20250213,212100,138283443200,8250,8250,8250,8250,0
|
|
20250213,212000,138283443200,8250,8250,8250,8250,0
|
|
20250213,211900,138283443200,8250,8250,8250,8250,0
|
|
20250213,211800,138283443200,8250,8250,8250,8250,0
|
|
20250213,211700,138283443200,8250,8250,8250,8250,0
|
|
20250213,211600,138283443200,8250,8250,8250,8250,0
|
|
20250213,211500,138283443200,8250,8250,8250,8250,0
|
|
20250213,211400,138283443200,8250,8250,8250,8250,0
|
|
20250213,211300,138283443200,8250,8250,8250,8250,0
|
|
20250213,211200,138283443200,8250,8250,8250,8250,0
|
|
20250213,211100,138283443200,8250,8250,8250,8250,0
|
|
20250213,211000,138283443200,8250,8250,8250,8250,0
|
|
20250213,210900,138283443200,8250,8250,8250,8250,0
|
|
20250213,210800,138283443200,8250,8250,8250,8250,0
|
|
20250213,210700,138283443200,8250,8250,8250,8250,0
|
|
20250213,210600,138283443200,8250,8250,8250,8250,0
|
|
20250213,210500,138283443200,8250,8250,8250,8250,0
|
|
20250213,210400,138283443200,8250,8250,8250,8250,0
|
|
20250213,210300,138283443200,8250,8250,8250,8250,0
|
|
20250213,210200,138283443200,8250,8250,8250,8250,0
|
|
20250213,210100,138283443200,8250,8250,8250,8250,0
|
|
20250213,210000,138283443200,8250,8250,8250,8250,0
|
|
20250213,205900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,205800,138283443200,8250,8250,8250,8250,0
|
|
20250213,205700,138283443200,8250,8250,8250,8250,0
|
|
20250213,205600,138283443200,8250,8250,8250,8250,0
|
|
20250213,205500,138283443200,8250,8250,8250,8250,0
|
|
20250213,205400,138283443200,8250,8250,8250,8250,0
|
|
20250213,205300,138283443200,8250,8250,8250,8250,0
|
|
20250213,205200,138283443200,8250,8250,8250,8250,0
|
|
20250213,205100,138283443200,8250,8250,8250,8250,0
|
|
20250213,205000,138283443200,8250,8250,8250,8250,0
|
|
20250213,204900,138283443200,8250,8250,8250,8250,0
|
|
20250213,204800,138283443200,8250,8250,8250,8250,0
|
|
20250213,204700,138283443200,8250,8250,8250,8250,0
|
|
20250213,204600,138283443200,8250,8250,8250,8250,0
|
|
20250213,204500,138283443200,8250,8250,8250,8250,0
|
|
20250213,204400,138283443200,8250,8250,8250,8250,0
|
|
20250213,204300,138283443200,8250,8250,8250,8250,0
|
|
20250213,204200,138283443200,8250,8250,8250,8250,0
|
|
20250213,204100,138283443200,8250,8250,8250,8250,0
|
|
20250213,204000,138283443200,8250,8250,8250,8250,0
|
|
20250213,203900,138283443200,8250,8250,8250,8250,0
|
|
20250213,203800,138283443200,8250,8250,8250,8250,0
|
|
20250213,203700,138283443200,8250,8250,8250,8250,0
|
|
20250213,203600,138283443200,8250,8250,8250,8250,0
|
|
20250213,203500,138283443200,8250,8250,8250,8250,0
|
|
20250213,203400,138283443200,8250,8250,8250,8250,0
|
|
20250213,203300,138283443200,8250,8250,8250,8250,0
|
|
20250213,203200,138283443200,8250,8250,8250,8250,0
|
|
20250213,203100,138283443200,8250,8250,8250,8250,0
|
|
20250213,203000,138283443200,8250,8250,8250,8250,0
|
|
20250213,202900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,202800,138283443200,8250,8250,8250,8250,0
|
|
20250213,202700,138283443200,8250,8250,8250,8250,0
|
|
20250213,202600,138283443200,8250,8250,8250,8250,0
|
|
20250213,202500,138283443200,8250,8250,8250,8250,0
|
|
20250213,202400,138283443200,8250,8250,8250,8250,0
|
|
20250213,202300,138283443200,8250,8250,8250,8250,0
|
|
20250213,202200,138283443200,8250,8250,8250,8250,0
|
|
20250213,202100,138283443200,8250,8250,8250,8250,0
|
|
20250213,202000,138283443200,8250,8250,8250,8250,0
|
|
20250213,201900,138283443200,8250,8250,8250,8250,0
|
|
20250213,201800,138283443200,8250,8250,8250,8250,0
|
|
20250213,201700,138283443200,8250,8250,8250,8250,0
|
|
20250213,201600,138283443200,8250,8250,8250,8250,0
|
|
20250213,201500,138283443200,8250,8250,8250,8250,0
|
|
20250213,201400,138283443200,8250,8250,8250,8250,0
|
|
20250213,201300,138283443200,8250,8250,8250,8250,0
|
|
20250213,201200,138283443200,8250,8250,8250,8250,0
|
|
20250213,201100,138283443200,8250,8250,8250,8250,0
|
|
20250213,201000,138283443200,8250,8250,8250,8250,0
|
|
20250213,200900,138283443200,8250,8250,8250,8250,0
|
|
20250213,200800,138283443200,8250,8250,8250,8250,0
|
|
20250213,200700,138283443200,8250,8250,8250,8250,0
|
|
20250213,200600,138283443200,8250,8250,8250,8250,0
|
|
20250213,200500,138283443200,8250,8250,8250,8250,0
|
|
20250213,200400,138283443200,8250,8250,8250,8250,0
|
|
20250213,200300,138283443200,8250,8250,8250,8250,0
|
|
20250213,200200,138283443200,8250,8250,8250,8250,0
|
|
20250213,200100,138283443200,8250,8250,8250,8250,0
|
|
20250213,200000,138283443200,8250,8250,8250,8250,0
|
|
20250213,195900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,195800,138283443200,8250,8250,8250,8250,0
|
|
20250213,195700,138283443200,8250,8250,8250,8250,0
|
|
20250213,195600,138283443200,8250,8250,8250,8250,0
|
|
20250213,195500,138283443200,8250,8250,8250,8250,0
|
|
20250213,195400,138283443200,8250,8250,8250,8250,0
|
|
20250213,195300,138283443200,8250,8250,8250,8250,0
|
|
20250213,195200,138283443200,8250,8250,8250,8250,0
|
|
20250213,195100,138283443200,8250,8250,8250,8250,0
|
|
20250213,195000,138283443200,8250,8250,8250,8250,0
|
|
20250213,194900,138283443200,8250,8250,8250,8250,0
|
|
20250213,194800,138283443200,8250,8250,8250,8250,0
|
|
20250213,194700,138283443200,8250,8250,8250,8250,0
|
|
20250213,194600,138283443200,8250,8250,8250,8250,0
|
|
20250213,194500,138283443200,8250,8250,8250,8250,0
|
|
20250213,194400,138283443200,8250,8250,8250,8250,0
|
|
20250213,194300,138283443200,8250,8250,8250,8250,0
|
|
20250213,194200,138283443200,8250,8250,8250,8250,0
|
|
20250213,194100,138283443200,8250,8250,8250,8250,0
|
|
20250213,194000,138283443200,8250,8250,8250,8250,0
|
|
20250213,193900,138283443200,8250,8250,8250,8250,0
|
|
20250213,193800,138283443200,8250,8250,8250,8250,0
|
|
20250213,193700,138283443200,8250,8250,8250,8250,0
|
|
20250213,193600,138283443200,8250,8250,8250,8250,0
|
|
20250213,193500,138283443200,8250,8250,8250,8250,0
|
|
20250213,193400,138283443200,8250,8250,8250,8250,0
|
|
20250213,193300,138283443200,8250,8250,8250,8250,0
|
|
20250213,193200,138283443200,8250,8250,8250,8250,0
|
|
20250213,193100,138283443200,8250,8250,8250,8250,0
|
|
20250213,193000,138283443200,8250,8250,8250,8250,0
|
|
20250213,192900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,192800,138283443200,8250,8250,8250,8250,0
|
|
20250213,192700,138283443200,8250,8250,8250,8250,0
|
|
20250213,192600,138283443200,8250,8250,8250,8250,0
|
|
20250213,192500,138283443200,8250,8250,8250,8250,0
|
|
20250213,192400,138283443200,8250,8250,8250,8250,0
|
|
20250213,192300,138283443200,8250,8250,8250,8250,0
|
|
20250213,192200,138283443200,8250,8250,8250,8250,0
|
|
20250213,192100,138283443200,8250,8250,8250,8250,0
|
|
20250213,192000,138283443200,8250,8250,8250,8250,0
|
|
20250213,191900,138283443200,8250,8250,8250,8250,0
|
|
20250213,191800,138283443200,8250,8250,8250,8250,0
|
|
20250213,191700,138283443200,8250,8250,8250,8250,0
|
|
20250213,191600,138283443200,8250,8250,8250,8250,0
|
|
20250213,191500,138283443200,8250,8250,8250,8250,0
|
|
20250213,191400,138283443200,8250,8250,8250,8250,0
|
|
20250213,191300,138283443200,8250,8250,8250,8250,0
|
|
20250213,191200,138283443200,8250,8250,8250,8250,0
|
|
20250213,191100,138283443200,8250,8250,8250,8250,0
|
|
20250213,191000,138283443200,8250,8250,8250,8250,0
|
|
20250213,190900,138283443200,8250,8250,8250,8250,0
|
|
20250213,190800,138283443200,8250,8250,8250,8250,0
|
|
20250213,190700,138283443200,8250,8250,8250,8250,0
|
|
20250213,190600,138283443200,8250,8250,8250,8250,0
|
|
20250213,190500,138283443200,8250,8250,8250,8250,0
|
|
20250213,190400,138283443200,8250,8250,8250,8250,0
|
|
20250213,190300,138283443200,8250,8250,8250,8250,0
|
|
20250213,190200,138283443200,8250,8250,8250,8250,0
|
|
20250213,190100,138283443200,8250,8250,8250,8250,0
|
|
20250213,190000,138283443200,8250,8250,8250,8250,0
|
|
20250213,185900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,185800,138283443200,8250,8250,8250,8250,0
|
|
20250213,185700,138283443200,8250,8250,8250,8250,0
|
|
20250213,185600,138283443200,8250,8250,8250,8250,0
|
|
20250213,185500,138283443200,8250,8250,8250,8250,0
|
|
20250213,185400,138283443200,8250,8250,8250,8250,0
|
|
20250213,185300,138283443200,8250,8250,8250,8250,0
|
|
20250213,185200,138283443200,8250,8250,8250,8250,0
|
|
20250213,185100,138283443200,8250,8250,8250,8250,0
|
|
20250213,185000,138283443200,8250,8250,8250,8250,0
|
|
20250213,184900,138283443200,8250,8250,8250,8250,0
|
|
20250213,184800,138283443200,8250,8250,8250,8250,0
|
|
20250213,184700,138283443200,8250,8250,8250,8250,0
|
|
20250213,184600,138283443200,8250,8250,8250,8250,0
|
|
20250213,184500,138283443200,8250,8250,8250,8250,0
|
|
20250213,184400,138283443200,8250,8250,8250,8250,0
|
|
20250213,184300,138283443200,8250,8250,8250,8250,0
|
|
20250213,184200,138283443200,8250,8250,8250,8250,0
|
|
20250213,184100,138283443200,8250,8250,8250,8250,0
|
|
20250213,184000,138283443200,8250,8250,8250,8250,0
|
|
20250213,183900,138283443200,8250,8250,8250,8250,0
|
|
20250213,183800,138283443200,8250,8250,8250,8250,0
|
|
20250213,183700,138283443200,8250,8250,8250,8250,0
|
|
20250213,183600,138283443200,8250,8250,8250,8250,0
|
|
20250213,183500,138283443200,8250,8250,8250,8250,0
|
|
20250213,183400,138283443200,8250,8250,8250,8250,0
|
|
20250213,183300,138283443200,8250,8250,8250,8250,0
|
|
20250213,183200,138283443200,8250,8250,8250,8250,0
|
|
20250213,183100,138283443200,8250,8250,8250,8250,0
|
|
20250213,183000,138283443200,8250,8250,8250,8250,0
|
|
20250213,182900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,182800,138283443200,8250,8250,8250,8250,0
|
|
20250213,182700,138283443200,8250,8250,8250,8250,0
|
|
20250213,182600,138283443200,8250,8250,8250,8250,0
|
|
20250213,182500,138283443200,8250,8250,8250,8250,0
|
|
20250213,182400,138283443200,8250,8250,8250,8250,0
|
|
20250213,182300,138283443200,8250,8250,8250,8250,0
|
|
20250213,182200,138283443200,8250,8250,8250,8250,0
|
|
20250213,182100,138283443200,8250,8250,8250,8250,0
|
|
20250213,182000,138283443200,8250,8250,8250,8250,0
|
|
20250213,181900,138283443200,8250,8250,8250,8250,0
|
|
20250213,181800,138283443200,8250,8250,8250,8250,0
|
|
20250213,181700,138283443200,8250,8250,8250,8250,0
|
|
20250213,181600,138283443200,8250,8250,8250,8250,0
|
|
20250213,181500,138283443200,8250,8250,8250,8250,0
|
|
20250213,181400,138283443200,8250,8250,8250,8250,0
|
|
20250213,181300,138283443200,8250,8250,8250,8250,0
|
|
20250213,181200,138283443200,8250,8250,8250,8250,0
|
|
20250213,181100,138283443200,8250,8250,8250,8250,0
|
|
20250213,181000,138283443200,8250,8250,8250,8250,0
|
|
20250213,180900,138283443200,8250,8250,8250,8250,0
|
|
20250213,180800,138283443200,8250,8250,8250,8250,0
|
|
20250213,180700,138283443200,8250,8250,8250,8250,0
|
|
20250213,180600,138283443200,8250,8250,8250,8250,0
|
|
20250213,180500,138283443200,8250,8250,8250,8250,0
|
|
20250213,180400,138283443200,8250,8250,8250,8250,0
|
|
20250213,180300,138283443200,8250,8250,8250,8250,0
|
|
20250213,180200,138283443200,8250,8250,8250,8250,0
|
|
20250213,180100,138283443200,8250,8250,8250,8250,0
|
|
20250213,180000,138283443200,8250,8250,8250,8250,0
|
|
20250213,175900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,175800,138283443200,8250,8250,8250,8250,0
|
|
20250213,175700,138283443200,8250,8250,8250,8250,0
|
|
20250213,175600,138283443200,8250,8250,8250,8250,0
|
|
20250213,175500,138283443200,8250,8250,8250,8250,0
|
|
20250213,175400,138283443200,8250,8250,8250,8250,0
|
|
20250213,175300,138283443200,8250,8250,8250,8250,0
|
|
20250213,175200,138283443200,8250,8250,8250,8250,0
|
|
20250213,175100,138283443200,8250,8250,8250,8250,0
|
|
20250213,175000,138283443200,8250,8250,8250,8250,0
|
|
20250213,174900,138283443200,8250,8250,8250,8250,0
|
|
20250213,174800,138283443200,8250,8250,8250,8250,0
|
|
20250213,174700,138283443200,8250,8250,8250,8250,0
|
|
20250213,174600,138283443200,8250,8250,8250,8250,0
|
|
20250213,174500,138283443200,8250,8250,8250,8250,0
|
|
20250213,174400,138283443200,8250,8250,8250,8250,0
|
|
20250213,174300,138283443200,8250,8250,8250,8250,0
|
|
20250213,174200,138283443200,8250,8250,8250,8250,0
|
|
20250213,174100,138283443200,8250,8250,8250,8250,0
|
|
20250213,174000,138283443200,8250,8250,8250,8250,0
|
|
20250213,173900,138283443200,8250,8250,8250,8250,0
|
|
20250213,173800,138283443200,8250,8250,8250,8250,0
|
|
20250213,173700,138283443200,8250,8250,8250,8250,0
|
|
20250213,173600,138283443200,8250,8250,8250,8250,0
|
|
20250213,173500,138283443200,8250,8250,8250,8250,0
|
|
20250213,173400,138283443200,8250,8250,8250,8250,0
|
|
20250213,173300,138283443200,8250,8250,8250,8250,0
|
|
20250213,173200,138283443200,8250,8250,8250,8250,0
|
|
20250213,173100,138283443200,8250,8250,8250,8250,0
|
|
20250213,173000,138283443200,8250,8250,8250,8250,0
|
|
20250213,172900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,172800,138283443200,8250,8250,8250,8250,0
|
|
20250213,172700,138283443200,8250,8250,8250,8250,0
|
|
20250213,172600,138283443200,8250,8250,8250,8250,0
|
|
20250213,172500,138283443200,8250,8250,8250,8250,0
|
|
20250213,172400,138283443200,8250,8250,8250,8250,0
|
|
20250213,172300,138283443200,8250,8250,8250,8250,0
|
|
20250213,172200,138283443200,8250,8250,8250,8250,0
|
|
20250213,172100,138283443200,8250,8250,8250,8250,0
|
|
20250213,172000,138283443200,8250,8250,8250,8250,0
|
|
20250213,171900,138283443200,8250,8250,8250,8250,0
|
|
20250213,171800,138283443200,8250,8250,8250,8250,0
|
|
20250213,171700,138283443200,8250,8250,8250,8250,0
|
|
20250213,171600,138283443200,8250,8250,8250,8250,0
|
|
20250213,171500,138283443200,8250,8250,8250,8250,0
|
|
20250213,171400,138283443200,8250,8250,8250,8250,0
|
|
20250213,171300,138283443200,8250,8250,8250,8250,0
|
|
20250213,171200,138283443200,8250,8250,8250,8250,0
|
|
20250213,171100,138283443200,8250,8250,8250,8250,0
|
|
20250213,171000,138283443200,8250,8250,8250,8250,0
|
|
20250213,170900,138283443200,8250,8250,8250,8250,0
|
|
20250213,170800,138283443200,8250,8250,8250,8250,0
|
|
20250213,170700,138283443200,8250,8250,8250,8250,0
|
|
20250213,170600,138283443200,8250,8250,8250,8250,0
|
|
20250213,170500,138283443200,8250,8250,8250,8250,0
|
|
20250213,170400,138283443200,8250,8250,8250,8250,0
|
|
20250213,170300,138283443200,8250,8250,8250,8250,0
|
|
20250213,170200,138283443200,8250,8250,8250,8250,0
|
|
20250213,170100,138283443200,8250,8250,8250,8250,0
|
|
20250213,170000,138283443200,8250,8250,8250,8250,0
|
|
20250213,165900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,165800,138283443200,8250,8250,8250,8250,0
|
|
20250213,165700,138283443200,8250,8250,8250,8250,0
|
|
20250213,165600,138283443200,8250,8250,8250,8250,0
|
|
20250213,165500,138283443200,8250,8250,8250,8250,0
|
|
20250213,165400,138283443200,8250,8250,8250,8250,0
|
|
20250213,165300,138283443200,8250,8250,8250,8250,0
|
|
20250213,165200,138283443200,8250,8250,8250,8250,0
|
|
20250213,165100,138283443200,8250,8250,8250,8250,0
|
|
20250213,165000,138283443200,8250,8250,8250,8250,0
|
|
20250213,164900,138283443200,8250,8250,8250,8250,0
|
|
20250213,164800,138283443200,8250,8250,8250,8250,0
|
|
20250213,164700,138283443200,8250,8250,8250,8250,0
|
|
20250213,164600,138283443200,8250,8250,8250,8250,0
|
|
20250213,164500,138283443200,8250,8250,8250,8250,0
|
|
20250213,164400,138283443200,8250,8250,8250,8250,0
|
|
20250213,164300,138283443200,8250,8250,8250,8250,0
|
|
20250213,164200,138283443200,8250,8250,8250,8250,0
|
|
20250213,164100,138283443200,8250,8250,8250,8250,0
|
|
20250213,164000,138283443200,8250,8250,8250,8250,0
|
|
20250213,163900,138283443200,8250,8250,8250,8250,0
|
|
20250213,163800,138283443200,8250,8250,8250,8250,0
|
|
20250213,163700,138283443200,8250,8250,8250,8250,0
|
|
20250213,163600,138283443200,8250,8250,8250,8250,0
|
|
20250213,163500,138283443200,8250,8250,8250,8250,0
|
|
20250213,163400,138283443200,8250,8250,8250,8250,0
|
|
20250213,163300,138283443200,8250,8250,8250,8250,0
|
|
20250213,163200,138283443200,8250,8250,8250,8250,0
|
|
20250213,163100,138283443200,8250,8250,8250,8250,0
|
|
20250213,163000,138283443200,8250,8250,8250,8250,0
|
|
20250213,162900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,162800,138283443200,8250,8250,8250,8250,0
|
|
20250213,162700,138283443200,8250,8250,8250,8250,0
|
|
20250213,162600,138283443200,8250,8250,8250,8250,0
|
|
20250213,162500,138283443200,8250,8250,8250,8250,0
|
|
20250213,162400,138283443200,8250,8250,8250,8250,0
|
|
20250213,162300,138283443200,8250,8250,8250,8250,0
|
|
20250213,162200,138283443200,8250,8250,8250,8250,0
|
|
20250213,162100,138283443200,8250,8250,8250,8250,0
|
|
20250213,162000,138283443200,8250,8250,8250,8250,0
|
|
20250213,161900,138283443200,8250,8250,8250,8250,0
|
|
20250213,161800,138283443200,8250,8250,8250,8250,0
|
|
20250213,161700,138283443200,8250,8250,8250,8250,0
|
|
20250213,161600,138283443200,8250,8250,8250,8250,0
|
|
20250213,161500,138283443200,8250,8250,8250,8250,0
|
|
20250213,161400,138283443200,8250,8250,8250,8250,0
|
|
20250213,161300,138283443200,8250,8250,8250,8250,0
|
|
20250213,161200,138283443200,8250,8250,8250,8250,0
|
|
20250213,161100,138283443200,8250,8250,8250,8250,0
|
|
20250213,161000,138283443200,8250,8250,8250,8250,0
|
|
20250213,160900,138283443200,8250,8250,8250,8250,0
|
|
20250213,160800,138283443200,8250,8250,8250,8250,0
|
|
20250213,160700,138283443200,8250,8250,8250,8250,0
|
|
20250213,160600,138283443200,8250,8250,8250,8250,0
|
|
20250213,160500,138283443200,8250,8250,8250,8250,0
|
|
20250213,160400,138283443200,8250,8250,8250,8250,0
|
|
20250213,160300,138283443200,8250,8250,8250,8250,0
|
|
20250213,160200,138283443200,8250,8250,8250,8250,0
|
|
20250213,160100,138283443200,8250,8250,8250,8250,0
|
|
20250213,160000,138283443200,8250,8250,8250,8250,0
|
|
20250213,155900,138283443200,8250,8250,8250,8250,90763
|
|
20250213,155800,138283443200,8250,8250,8250,8250,0
|
|
20250213,155700,138283443200,8250,8250,8250,8250,0
|
|
20250213,155600,138283443200,8250,8250,8250,8250,0
|
|
20250213,155500,138283443200,8250,8250,8250,8250,0
|
|
20250213,155400,138283443200,8250,8250,8250,8250,0
|
|
20250213,155300,138283443200,8250,8250,8250,8250,0
|
|
20250213,155200,138283443200,8250,8250,8250,8250,0
|
|
20250213,155100,138283443200,8250,8250,8250,8250,0
|
|
20250213,155000,138283443200,8250,8250,8250,8250,0
|
|
20250213,154900,138283443200,8250,8250,8250,8250,0
|
|
20250213,154800,138283443200,8250,8250,8250,8250,0
|
|
20250213,154700,138283443200,8250,8250,8250,8250,0
|
|
20250213,154600,138283443200,8250,8250,8250,8250,0
|
|
20250213,154500,138283443200,8250,8250,8250,8250,0
|
|
20250213,154400,138283443200,8250,8250,8250,8250,0
|
|
20250213,154300,138283443200,8250,8250,8250,8250,0
|
|
20250213,154200,138283443200,8250,8250,8250,8250,0
|
|
20250213,154100,138283443200,8250,8250,8250,8250,0
|
|
20250213,154000,138283443200,8250,8250,8250,8250,0
|
|
20250213,153900,138283443200,8250,8250,8250,8250,0
|
|
20250213,153800,138283443200,8250,8250,8250,8250,0
|
|
20250213,153700,138283443200,8250,8250,8250,8250,0
|
|
20250213,153600,138283443200,8250,8250,8250,8250,0
|
|
20250213,153500,138283443200,8250,8250,8250,8250,0
|
|
20250213,153400,138283443200,8250,8250,8250,8250,0
|
|
20250213,153300,138283443200,8250,8250,8250,8250,0
|
|
20250213,153200,138283443200,8250,8250,8250,8250,0
|
|
20250213,153100,138283443200,8250,8250,8250,8250,0
|
|
20250213,153000,138283443200,8250,8250,8250,8250,90763
|
|
20250213,152900,137534648450,8300,8300,8300,8300,0
|
|
20250213,152800,137534648450,8300,8300,8300,8300,0
|
|
20250213,152700,137534648450,8300,8300,8300,8300,0
|
|
20250213,152600,137534648450,8300,8300,8300,8300,0
|
|
20250213,152500,137534648450,8300,8300,8300,8300,0
|
|
20250213,152400,137534648450,8300,8300,8300,8300,0
|
|
20250213,152300,137534648450,8300,8300,8300,8300,0
|
|
20250213,152200,137534648450,8300,8300,8300,8300,0
|
|
20250213,152100,137534648450,8300,8300,8300,8300,0
|
|
20250213,152000,137534648450,8300,8300,8300,8300,0
|
|
20250213,151900,137534648450,8300,8290,8310,8280,22379
|
|
20250213,151800,137348929850,8280,8290,8300,8280,16281
|
|
20250213,151700,137213935260,8300,8310,8310,8290,17497
|
|
20250213,151600,137068710990,8300,8310,8320,8300,6576
|
|
20250213,151500,137014088020,8320,8320,8330,8300,13163
|
|
20250213,151400,136904682170,8320,8330,8340,8320,7974
|
|
20250213,151300,136838300040,8330,8350,8360,8330,7746
|
|
20250213,151200,136773657490,8350,8370,8370,8340,16358
|
|
20250213,151100,136636955510,8370,8330,8370,8320,20386
|
|
20250213,151000,136466811140,8330,8320,8340,8320,7918
|
|
20250213,150900,136400847330,8320,8310,8320,8300,7129
|
|
20250213,150800,136341574840,8310,8290,8310,8280,8090
|
|
20250213,150700,136274458380,8280,8300,8300,8280,4825
|
|
20250213,150600,136234468230,8300,8290,8300,8280,5806
|
|
20250213,150500,136186328930,8290,8300,8300,8290,4009
|
|
20250213,150400,136153079660,8290,8300,8300,8290,4389
|
|
20250213,150300,136116669480,8300,8290,8300,8280,5570
|
|
20250213,150200,136070489880,8290,8300,8310,8280,5214
|
|
20250213,150100,136027263120,8300,8280,8300,8280,2765
|
|
20250213,150000,136004321070,8280,8290,8290,8280,7633
|
|
20250213,145900,135941093690,8290,8300,8300,8280,6958
|
|
20250213,145800,135883415120,8300,8290,8300,8290,2931
|
|
20250213,145700,135859104790,8290,8300,8310,8290,4025
|
|
20250213,145600,135825692250,8310,8320,8330,8300,10754
|
|
20250213,145500,135736342360,8330,8330,8350,8320,6225
|
|
20250213,145400,135684477790,8350,8350,8360,8320,8239
|
|
20250213,145300,135615748700,8350,8330,8360,8330,8304
|
|
20250213,145200,135546433900,8330,8320,8340,8300,10100
|
|
20250213,145100,135462367340,8320,8330,8330,8300,5661
|
|
20250213,145000,135415315330,8330,8310,8330,8310,3765
|
|
20250213,144900,135384008800,8320,8310,8320,8310,4032
|
|
20250213,144800,135350465500,8310,8320,8320,8310,3068
|
|
20250213,144700,135324954720,8320,8310,8320,8300,8091
|
|
20250213,144600,135257699260,8310,8300,8310,8290,5899
|
|
20250213,144500,135208734880,8290,8280,8300,8280,5276
|
|
20250213,144400,135165004980,8280,8280,8280,8270,5112
|
|
20250213,144300,135122707150,8270,8280,8290,8270,5521
|
|
20250213,144200,135076977920,8280,8280,8290,8280,2009
|
|
20250213,144100,135060336040,8270,8270,8280,8270,3462
|
|
20250213,144000,135031695680,8280,8280,8280,8270,3701
|
|
20250213,143900,135001074410,8280,8270,8280,8270,1981
|
|
20250213,143800,134984673290,8260,8260,8270,8260,5190
|
|
20250213,143700,134941768110,8260,8290,8290,8260,4970
|
|
20250213,143600,134900654370,8280,8300,8300,8260,5557
|
|
20250213,143500,134854633550,8300,8290,8300,8270,5572
|
|
20250213,143400,134808483190,8290,8280,8300,8260,7520
|
|
20250213,143300,134746184080,8260,8260,8270,8250,6466
|
|
20250213,143200,134692767250,8260,8270,8280,8260,5713
|
|
20250213,143100,134645541140,8270,8280,8290,8270,5671
|
|
20250213,143000,134598593610,8280,8250,8290,8240,7273
|
|
20250213,142900,134538505680,8250,8240,8250,8230,14565
|
|
20250213,142800,134418429440,8240,8230,8240,8220,12854
|
|
20250213,142700,134312626400,8230,8260,8270,8230,28520
|
|
20250213,142600,134077357820,8270,8290,8290,8260,17667
|
|
20250213,142500,133931230460,8290,8310,8320,8290,4800
|
|
20250213,142400,133891382030,8310,8310,8320,8300,3806
|
|
20250213,142300,133859759770,8310,8310,8310,8300,4422
|
|
20250213,142200,133823052600,8310,8300,8310,8280,12880
|
|
20250213,142100,133716168730,8290,8310,8320,8290,5737
|
|
20250213,142000,133668548470,8300,8300,8360,8260,34385
|
|
20250213,141900,133382856330,8300,8300,8300,8290,9215
|
|
20250213,141800,133306379150,8290,8280,8300,8270,6419
|
|
20250213,141700,133253205740,8280,8260,8280,8250,9395
|
|
20250213,141600,133175586260,8260,8280,8280,8250,14776
|
|
20250213,141500,133053446410,8290,8280,8300,8270,6417
|
|
20250213,141400,133000337330,8280,8300,8300,8280,19402
|
|
20250213,141300,132839568400,8300,8310,8320,8290,6719
|
|
20250213,141200,132783800580,8300,8300,8320,8290,10752
|
|
20250213,141100,132694508040,8300,8300,8310,8280,11528
|
|
20250213,141000,132598847030,8300,8280,8300,8280,12196
|
|
20250213,140900,132497750330,8280,8300,8300,8280,12264
|
|
20250213,140800,132396101040,8290,8310,8320,8290,41762
|
|
20250213,140700,132049394060,8310,8340,8360,8310,39502
|
|
20250213,140600,131720540210,8340,8380,8380,8340,19617
|
|
20250213,140500,131556634950,8380,8360,8380,8360,8937
|
|
20250213,140400,131481871000,8360,8380,8390,8360,18996
|
|
20250213,140300,131322802600,8380,8390,8390,8380,12549
|
|
20250213,140200,131217634090,8390,8430,8430,8380,16253
|
|
20250213,140100,131081042620,8420,8440,8440,8420,1913
|
|
20250213,140000,131064919090,8450,8430,8460,8430,2939
|
|
20250213,135900,131040114570,8430,8440,8440,8420,4218
|
|
20250213,135800,131004548620,8440,8450,8450,8430,2742
|
|
20250213,135700,130981398260,8450,8460,8470,8450,1874
|
|
20250213,135600,130965549960,8470,8470,8480,8460,1397
|
|
20250213,135500,130953718250,8470,8440,8470,8430,5581
|
|
20250213,135400,130906554790,8440,8440,8450,8430,2980
|
|
20250213,135300,130881409380,8430,8440,8450,8430,5333
|
|
20250213,135200,130836388790,8440,8420,8440,8420,3754
|
|
20250213,135100,130804732040,8420,8430,8440,8420,7032
|
|
20250213,135000,130745453620,8420,8410,8430,8410,3960
|
|
20250213,134900,130712116800,8410,8390,8420,8390,6175
|
|
20250213,134800,130660263180,8390,8400,8410,8380,18666
|
|
20250213,134700,130503715420,8410,8450,8450,8390,86707
|
|
20250213,134600,129774450490,8450,8440,8450,8440,6447
|
|
20250213,134500,129720034420,8440,8450,8450,8440,4250
|
|
20250213,134400,129684127880,8450,8460,8460,8450,8064
|
|
20250213,134300,129615985270,8460,8470,8470,8450,7439
|
|
20250213,134200,129553075970,8460,8460,8470,8450,5639
|
|
20250213,134100,129505369210,8460,8460,8460,8450,4019
|
|
20250213,134000,129471402600,8460,8460,8470,8460,8646
|
|
20250213,133900,129398256660,8460,8460,8470,8460,3730
|
|
20250213,133800,129366687100,8470,8480,8480,8470,3443
|
|
20250213,133700,129337522630,8470,8480,8480,8470,4104
|
|
20250213,133600,129302755270,8470,8470,8470,8460,5152
|
|
20250213,133500,129259148950,8470,8470,8480,8460,4240
|
|
20250213,133400,129223249000,8470,8480,8480,8470,4038
|
|
20250213,133300,129189030120,8480,8480,8480,8470,3100
|
|
20250213,133200,129162755040,8480,8470,8490,8470,3091
|
|
20250213,133100,129136541020,8470,8460,8470,8460,4582
|
|
20250213,133000,129097742780,8460,8450,8470,8450,4332
|
|
20250213,132900,129061103170,8450,8460,8470,8450,15984
|
|
20250213,132800,128925981120,8460,8490,8490,8460,35370
|
|
20250213,132700,128626307940,8490,8500,8510,8490,14484
|
|
20250213,132600,128503192340,8500,8500,8510,8500,5029
|
|
20250213,132500,128460440560,8500,8510,8520,8500,17415
|
|
20250213,132400,128312271420,8520,8510,8520,8510,4251
|
|
20250213,132300,128276083400,8510,8520,8530,8510,9220
|
|
20250213,132200,128197546070,8530,8520,8530,8520,4002
|
|
20250213,132100,128163437320,8530,8530,8540,8520,4381
|
|
20250213,132000,128126085400,8530,8530,8540,8530,3220
|
|
20250213,131900,128098613800,8530,8540,8550,8530,13216
|
|
20250213,131800,127985832460,8530,8530,8540,8530,4169
|
|
20250213,131700,127950267670,8530,8550,8550,8530,9256
|
|
20250213,131600,127871262400,8540,8570,8570,8540,4695
|
|
20250213,131500,127831110500,8570,8570,8580,8570,2094
|
|
20250213,131400,127813161940,8570,8580,8590,8570,7652
|
|
20250213,131300,127747516220,8580,8560,8580,8560,2251
|
|
20250213,131200,127728231520,8560,8570,8570,8560,3697
|
|
20250213,131100,127696574090,8570,8570,8590,8530,11140
|
|
20250213,131000,127601099250,8570,8530,8580,8530,9575
|
|
20250213,130900,127519224950,8530,8530,8540,8530,4622
|
|
20250213,130800,127479794150,8530,8530,8540,8520,3462
|
|
20250213,130700,127450285710,8530,8540,8540,8530,15022
|
|
20250213,130600,127322135840,8530,8550,8560,8530,5767
|
|
20250213,130500,127272880260,8550,8540,8550,8540,2439
|
|
20250213,130400,127252044080,8540,8550,8550,8540,3722
|
|
20250213,130300,127220247970,8550,8560,8570,8540,5120
|
|
20250213,130200,127176474650,8560,8550,8570,8550,1671
|
|
20250213,130100,127162181160,8550,8580,8600,8550,8403
|
|
20250213,130000,127090122580,8570,8550,8580,8540,3551
|
|
20250213,125900,127059750760,8530,8600,8610,8530,23236
|
|
20250213,125800,126860787660,8610,8620,8630,8600,9701
|
|
20250213,125700,126777216640,8620,8610,8620,8610,4088
|
|
20250213,125600,126742004530,8610,8620,8630,8600,12037
|
|
20250213,125500,126638193290,8630,8630,8630,8610,15290
|
|
20250213,125400,126506317560,8630,8610,8650,8610,25434
|
|
20250213,125300,126286797640,8610,8610,8620,8610,9566
|
|
20250213,125200,126204390320,8610,8580,8620,8580,4891
|
|
20250213,125100,126162301380,8590,8550,8590,8550,8844
|
|
20250213,125000,126086373900,8580,8550,8580,8540,6336
|
|
20250213,124900,126032122350,8550,8570,8570,8550,5736
|
|
20250213,124800,125983020020,8570,8580,8590,8570,5056
|
|
20250213,124700,125939653620,8580,8600,8600,8580,2314
|
|
20250213,124600,125919775680,8600,8600,8600,8580,9386
|
|
20250213,124500,125839123350,8600,8570,8600,8560,6197
|
|
20250213,124400,125785956200,8560,8540,8570,8540,6993
|
|
20250213,124300,125726110920,8550,8530,8550,8530,5549
|
|
20250213,124200,125678696970,8540,8530,8540,8530,1858
|
|
20250213,124100,125662837950,8540,8520,8540,8520,4566
|
|
20250213,124000,125623889160,8520,8530,8530,8520,2833
|
|
20250213,123900,125599745950,8520,8530,8530,8520,6807
|
|
20250213,123800,125541684870,8530,8540,8540,8530,5133
|
|
20250213,123700,125497885690,8540,8530,8540,8530,4443
|
|
20250213,123600,125459981800,8540,8540,8550,8530,3302
|
|
20250213,123500,125431764400,8540,8520,8550,8520,4918
|
|
20250213,123400,125389789120,8520,8530,8540,8520,11181
|
|
20250213,123300,125294419240,8540,8530,8540,8530,4844
|
|
20250213,123200,125253098820,8540,8550,8550,8530,7788
|
|
20250213,123100,125186580890,8550,8540,8550,8540,4772
|
|
20250213,123000,125145826050,8540,8550,8550,8540,790
|
|
20250213,122900,125139076370,8550,8540,8550,8540,1516
|
|
20250213,122800,125126119930,8560,8550,8560,8540,2708
|
|
20250213,122700,125102974060,8540,8540,8560,8540,7851
|
|
20250213,122600,125035880710,8530,8520,8540,8520,4688
|
|
20250213,122500,124995914430,8530,8540,8540,8530,5941
|
|
20250213,122400,124945219560,8530,8530,8540,8530,2470
|
|
20250213,122300,124924147690,8530,8540,8550,8520,10672
|
|
20250213,122200,124833101670,8550,8550,8570,8540,17813
|
|
20250213,122100,124680843630,8560,8590,8590,8550,10583
|
|
20250213,122000,124590187730,8580,8570,8600,8570,3068
|
|
20250213,121900,124563862140,8580,8610,8610,8570,9669
|
|
20250213,121800,124480867020,8590,8570,8610,8570,3959
|
|
20250213,121700,124446876340,8580,8560,8580,8550,9013
|
|
20250213,121600,124369725720,8550,8570,8580,8550,14565
|
|
20250213,121500,124245082340,8580,8590,8590,8570,6211
|
|
20250213,121400,124191803180,8580,8580,8600,8570,12590
|
|
20250213,121300,124083700630,8590,8610,8630,8580,9435
|
|
20250213,121200,124002562150,8630,8650,8650,8610,14928
|
|
20250213,121100,123873742370,8640,8650,8660,8640,14886
|
|
20250213,121000,123745012330,8660,8630,8660,8620,19164
|
|
20250213,120900,123579360320,8620,8620,8630,8620,13485
|
|
20250213,120800,123463015100,8630,8620,8640,8620,14859
|
|
20250213,120700,123334785200,8630,8630,8640,8620,30760
|
|
20250213,120600,123069262110,8630,8600,8630,8590,18256
|
|
20250213,120500,122911971250,8590,8580,8600,8580,5011
|
|
20250213,120400,122868930510,8580,8580,8580,8570,2601
|
|
20250213,120300,122846628040,8580,8560,8590,8560,5541
|
|
20250213,120200,122799120080,8570,8580,8590,8560,3937
|
|
20250213,120100,122765362960,8580,8560,8580,8550,12259
|
|
20250213,120000,122660392250,8570,8570,8580,8560,5586
|
|
20250213,115900,122612505100,8570,8570,8580,8560,6033
|
|
20250213,115800,122560823640,8570,8580,8610,8570,17648
|
|
20250213,115700,122409355840,8590,8570,8610,8570,10749
|
|
20250213,115600,122317008810,8570,8590,8600,8570,26944
|
|
20250213,115500,122085687050,8600,8610,8620,8600,18138
|
|
20250213,115400,121929589770,8610,8620,8650,8600,36915
|
|
20250213,115300,121610987890,8630,8590,8630,8580,29871
|
|
20250213,115200,121353893910,8580,8610,8620,8580,34779
|
|
20250213,115100,121054921720,8620,8610,8620,8580,67728
|
|
20250213,115000,120472269150,8600,8530,8610,8520,73939
|
|
20250213,114900,119837674790,8530,8500,8540,8500,21245
|
|
20250213,114800,119656563840,8500,8490,8510,8480,7066
|
|
20250213,114700,119596526420,8490,8460,8490,8460,2874
|
|
20250213,114600,119572165320,8480,8460,8490,8460,3994
|
|
20250213,114500,119538306460,8480,8490,8490,8460,9611
|
|
20250213,114400,119456976020,8500,8450,8500,8450,4734
|
|
20250213,114300,119416811800,8480,8480,8490,8440,19146
|
|
20250213,114200,119254709560,8490,8490,8500,8480,6216
|
|
20250213,114100,119201901100,8490,8480,8500,8480,4437
|
|
20250213,114000,119164236120,8480,8460,8480,8460,5409
|
|
20250213,113900,119118422980,8460,8450,8460,8440,5702
|
|
20250213,113800,119070250540,8450,8450,8450,8440,3280
|
|
20250213,113700,119042556330,8450,8440,8450,8430,2090
|
|
20250213,113600,119024912380,8430,8440,8440,8430,8112
|
|
20250213,113500,118956502640,8440,8430,8440,8420,21532
|
|
20250213,113400,118774987370,8440,8440,8450,8440,12400
|
|
20250213,113300,118670321710,8440,8450,8450,8440,9761
|
|
20250213,113200,118587935160,8450,8440,8450,8430,6715
|
|
20250213,113100,118531260450,8430,8450,8460,8430,16732
|
|
20250213,113000,118389985520,8460,8450,8460,8440,5283
|
|
20250213,112900,118345347740,8450,8450,8450,8440,10078
|
|
20250213,112800,118260248860,8440,8440,8460,8440,4304
|
|
20250213,112700,118223907990,8450,8470,8490,8440,13049
|
|
20250213,112600,118113496980,8470,8480,8480,8450,25137
|
|
20250213,112500,117900642610,8480,8500,8510,8480,15236
|
|
20250213,112400,117771318840,8500,8500,8510,8490,17172
|
|
20250213,112300,117625349400,8510,8510,8520,8500,3692
|
|
20250213,112200,117593929520,8510,8510,8520,8500,5115
|
|
20250213,112100,117550388340,8510,8520,8530,8500,17990
|
|
20250213,112000,117397166070,8530,8510,8530,8500,9665
|
|
20250213,111900,117314877790,8510,8490,8510,8490,6872
|
|
20250213,111800,117256463260,8500,8490,8500,8480,8430
|
|
20250213,111700,117184870710,8500,8480,8500,8480,6773
|
|
20250213,111600,117127353750,8490,8490,8510,8480,16170
|
|
20250213,111500,116990011050,8510,8490,8520,8480,26754
|
|
20250213,111400,116762538080,8480,8500,8500,8470,9266
|
|
20250213,111300,116683917670,8500,8500,8510,8480,16040
|
|
20250213,111200,116547712690,8500,8500,8500,8480,12755
|
|
20250213,111100,116439387100,8500,8500,8500,8470,11460
|
|
20250213,111000,116342125360,8500,8470,8500,8460,13496
|
|
20250213,110900,116227680340,8460,8430,8460,8430,9441
|
|
20250213,110800,116147942230,8440,8430,8440,8430,4789
|
|
20250213,110700,116107546460,8430,8430,8430,8410,21126
|
|
20250213,110600,115929674240,8430,8430,8450,8420,14238
|
|
20250213,110500,115809578480,8430,8440,8450,8420,22322
|
|
20250213,110400,115621394440,8440,8480,8480,8440,12373
|
|
20250213,110300,115516699310,8480,8500,8500,8480,9935
|
|
20250213,110200,115432353050,8500,8470,8500,8470,5995
|
|
20250213,110100,115381474530,8480,8490,8490,8460,9320
|
|
20250213,110000,115302520120,8490,8470,8490,8460,7559
|
|
20250213,105900,115238500190,8470,8470,8490,8470,5485
|
|
20250213,105800,115192019320,8480,8480,8500,8480,7538
|
|
20250213,105700,115128030590,8480,8460,8480,8460,6217
|
|
20250213,105600,115075355400,8460,8460,8470,8440,12895
|
|
20250213,105500,114966362000,8470,8430,8470,8420,14236
|
|
20250213,105400,114846101020,8450,8440,8450,8420,16420
|
|
20250213,105300,114707666340,8430,8450,8470,8430,29756
|
|
20250213,105200,114456286380,8450,8440,8450,8430,18800
|
|
20250213,105100,114297653900,8430,8440,8450,8420,14072
|
|
20250213,105000,114178933620,8430,8420,8440,8420,16283
|
|
20250213,104900,114041660170,8430,8430,8440,8400,55870
|
|
20250213,104800,113571456790,8430,8470,8470,8420,52333
|
|
20250213,104700,113129246660,8470,8480,8480,8460,24635
|
|
20250213,104600,112920608190,8470,8500,8510,8470,44613
|
|
20250213,104500,112541801710,8500,8510,8520,8500,20989
|
|
20250213,104400,112363323070,8500,8530,8530,8500,45661
|
|
20250213,104300,111974806890,8520,8530,8540,8520,8149
|
|
20250213,104200,111905343910,8540,8550,8550,8530,7367
|
|
20250213,104100,111842474250,8550,8530,8560,8530,8365
|
|
20250213,104000,111771048670,8530,8530,8530,8520,5008
|
|
20250213,103900,111728353090,8530,8510,8530,8510,14174
|
|
20250213,103800,111607582810,8510,8520,8530,8510,22632
|
|
20250213,103700,111414767260,8520,8560,8560,8510,21800
|
|
20250213,103600,111228856500,8560,8570,8580,8550,9302
|
|
20250213,103500,111149180380,8570,8560,8580,8550,6761
|
|
20250213,103400,111091237370,8580,8550,8580,8520,9499
|
|
20250213,103300,111009978130,8550,8520,8560,8520,9576
|
|
20250213,103200,110928295020,8530,8530,8540,8520,9642
|
|
20250213,103100,110846077280,8540,8540,8560,8520,20851
|
|
20250213,103000,110668265360,8550,8580,8580,8540,9539
|
|
20250213,102900,110586583200,8580,8570,8590,8560,8660
|
|
20250213,102800,110512308300,8570,8550,8570,8540,7751
|
|
20250213,102700,110446036910,8550,8550,8560,8520,42075
|
|
20250213,102600,110086934440,8550,8540,8560,8540,16109
|
|
20250213,102500,109949281200,8550,8580,8590,8540,19792
|
|
20250213,102400,109779706650,8590,8600,8600,8580,8736
|
|
20250213,102300,109704690660,8590,8590,8600,8580,7654
|
|
20250213,102200,109638961030,8580,8570,8600,8570,7490
|
|
20250213,102100,109574640480,8590,8590,8600,8580,20481
|
|
20250213,102000,109398706250,8600,8550,8600,8550,16740
|
|
20250213,101900,109255280600,8550,8560,8560,8540,20432
|
|
20250213,101800,109080577910,8560,8570,8580,8550,21360
|
|
20250213,101700,108897613420,8570,8530,8570,8510,25814
|
|
20250213,101600,108677327610,8530,8510,8540,8500,38965
|
|
20250213,101500,108345431200,8510,8540,8550,8500,86796
|
|
20250213,101400,107606299400,8540,8560,8570,8540,40457
|
|
20250213,101300,107260448090,8550,8620,8620,8530,180571
|
|
20250213,101200,105712334230,8610,8700,8700,8610,105581
|
|
20250213,101100,104799448610,8690,8690,8700,8680,18032
|
|
20250213,101000,104642749240,8700,8680,8700,8680,8446
|
|
20250213,100900,104569344800,8690,8670,8700,8670,9114
|
|
20250213,100800,104490202870,8680,8670,8690,8660,12771
|
|
20250213,100700,104379409540,8680,8680,8680,8660,12433
|
|
20250213,100600,104271602050,8670,8670,8690,8660,13884
|
|
20250213,100500,104151138650,8660,8670,8680,8660,14185
|
|
20250213,100400,104028260150,8660,8680,8690,8660,13356
|
|
20250213,100300,103912408740,8680,8700,8730,8680,31697
|
|
20250213,100200,103636477890,8690,8670,8690,8650,25104
|
|
20250213,100100,103418932560,8660,8690,8710,8660,15172
|
|
20250213,100000,103287293880,8680,8720,8730,8680,54254
|
|
20250213,095900,102815177030,8720,8680,8720,8670,18761
|
|
20250213,095800,102651942570,8690,8660,8690,8650,17987
|
|
20250213,095700,102496103340,8660,8630,8690,8620,46422
|
|
20250213,095600,102095048050,8640,8660,8660,8630,32188
|
|
20250213,095500,101816767330,8660,8710,8730,8660,48801
|
|
20250213,095400,101392368420,8710,8730,8740,8710,19933
|
|
20250213,095300,101218451550,8720,8710,8750,8710,14693
|
|
20250213,095200,101090129040,8710,8750,8750,8690,34391
|
|
20250213,095100,100790175490,8750,8690,8760,8680,40528
|
|
20250213,095000,100436479980,8690,8650,8700,8630,55210
|
|
20250213,094900,99957694040,8650,8620,8660,8610,56341
|
|
20250213,094800,99471201980,8620,8680,8690,8620,136237
|
|
20250213,094700,98292824090,8680,8710,8710,8680,61910
|
|
20250213,094600,97754854840,8700,8830,8830,8700,129013
|
|
20250213,094500,96626233930,8830,8810,8850,8800,83613
|
|
20250213,094400,95887860380,8810,8740,8820,8720,49484
|
|
20250213,094300,95453780420,8730,8750,8770,8720,33681
|
|
20250213,094200,95159233690,8750,8800,8800,8750,54744
|
|
20250213,094100,94679218240,8790,8780,8800,8770,70781
|
|
20250213,094000,94057136700,8780,8730,8780,8730,50923
|
|
20250213,093900,93611058760,8740,8710,8740,8700,49342
|
|
20250213,093800,93180855030,8710,8680,8710,8650,101039
|
|
20250213,093700,92304365550,8680,8750,8770,8680,94991
|
|
20250213,093600,91475241180,8760,8750,8770,8700,61982
|
|
20250213,093500,90933333700,8740,8770,8780,8690,218192
|
|
20250213,093400,89030402950,8780,8760,8780,8730,87542
|
|
20250213,093300,88264612580,8770,8730,8820,8710,164995
|
|
20250213,093200,86818122980,8730,8820,8840,8710,307187
|
|
20250213,093100,84121177360,8820,9020,9030,8810,318848
|
|
20250213,093000,81283092080,9020,9000,9050,9000,99591
|
|
20250213,092900,80384059790,9020,9080,9090,8960,271923
|
|
20250213,092800,77929839450,9080,9070,9160,9060,146032
|
|
20250213,092700,76599358270,9070,9220,9240,9050,301679
|
|
20250213,092600,73845986210,9220,9220,9260,9150,285608
|
|
20250213,092500,71220657520,9210,9250,9300,9200,381176
|
|
20250213,092400,67691040480,9250,9230,9300,9210,236268
|
|
20250213,092300,65502977340,9210,9180,9320,9170,437454
|
|
20250213,092200,61453256760,9180,9160,9270,9130,344962
|
|
20250213,092100,58280215610,9160,9220,9270,9150,387710
|
|
20250213,092000,54711013760,9230,9100,9230,9090,567439
|
|
20250213,091900,49506773610,9090,9050,9150,9050,537774
|
|
20250213,091800,44612269810,9050,8870,9060,8840,606743
|
|
20250213,091700,39167673580,8860,8940,8950,8860,220783
|
|
20250213,091600,37204365750,8940,8880,8950,8870,451238
|
|
20250213,091500,33187391360,8880,8800,8890,8780,470693
|
|
20250213,091400,29024927030,8800,8730,8800,8700,269441
|
|
20250213,091300,26664838600,8720,8680,8730,8680,120892
|
|
20250213,091200,25612382890,8680,8650,8690,8640,74690
|
|
20250213,091100,24964813820,8640,8690,8700,8590,78791
|
|
20250213,091000,24284138510,8690,8570,8700,8540,143660
|
|
20250213,090900,23048098880,8570,8670,8680,8550,141204
|
|
20250213,090800,21832968760,8670,8730,8740,8660,148159
|
|
20250213,090700,20542507460,8740,8690,8770,8680,255381
|
|
20250213,090600,18310532120,8700,8650,8700,8630,114626
|
|
20250213,090500,17315273060,8650,8620,8680,8620,143803
|
|
20250213,090400,16070449030,8630,8560,8650,8530,191399
|
|
20250213,090300,14427171020,8560,8620,8630,8560,200157
|
|
20250213,090200,12707265320,8610,8720,8730,8610,279521
|
|
20250213,090100,10285072760,8730,8750,8800,8720,362894
|
|
20250213,090000,7108465680,8750,8700,8760,8650,816043
|