752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,212900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,212800,20282578710,7790,7790,7790,7790,0
|
|
20250214,212700,20282578710,7790,7790,7790,7790,0
|
|
20250214,212600,20282578710,7790,7790,7790,7790,0
|
|
20250214,212500,20282578710,7790,7790,7790,7790,0
|
|
20250214,212400,20282578710,7790,7790,7790,7790,0
|
|
20250214,212300,20282578710,7790,7790,7790,7790,0
|
|
20250214,212200,20282578710,7790,7790,7790,7790,0
|
|
20250214,212100,20282578710,7790,7790,7790,7790,0
|
|
20250214,212000,20282578710,7790,7790,7790,7790,0
|
|
20250214,211900,20282578710,7790,7790,7790,7790,0
|
|
20250214,211800,20282578710,7790,7790,7790,7790,0
|
|
20250214,211700,20282578710,7790,7790,7790,7790,0
|
|
20250214,211600,20282578710,7790,7790,7790,7790,0
|
|
20250214,211500,20282578710,7790,7790,7790,7790,0
|
|
20250214,211400,20282578710,7790,7790,7790,7790,0
|
|
20250214,211300,20282578710,7790,7790,7790,7790,0
|
|
20250214,211200,20282578710,7790,7790,7790,7790,0
|
|
20250214,211100,20282578710,7790,7790,7790,7790,0
|
|
20250214,211000,20282578710,7790,7790,7790,7790,0
|
|
20250214,210900,20282578710,7790,7790,7790,7790,0
|
|
20250214,210800,20282578710,7790,7790,7790,7790,0
|
|
20250214,210700,20282578710,7790,7790,7790,7790,0
|
|
20250214,210600,20282578710,7790,7790,7790,7790,0
|
|
20250214,210500,20282578710,7790,7790,7790,7790,0
|
|
20250214,210400,20282578710,7790,7790,7790,7790,0
|
|
20250214,210300,20282578710,7790,7790,7790,7790,0
|
|
20250214,210200,20282578710,7790,7790,7790,7790,0
|
|
20250214,210100,20282578710,7790,7790,7790,7790,0
|
|
20250214,210000,20282578710,7790,7790,7790,7790,0
|
|
20250214,205900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,205800,20282578710,7790,7790,7790,7790,0
|
|
20250214,205700,20282578710,7790,7790,7790,7790,0
|
|
20250214,205600,20282578710,7790,7790,7790,7790,0
|
|
20250214,205500,20282578710,7790,7790,7790,7790,0
|
|
20250214,205400,20282578710,7790,7790,7790,7790,0
|
|
20250214,205300,20282578710,7790,7790,7790,7790,0
|
|
20250214,205200,20282578710,7790,7790,7790,7790,0
|
|
20250214,205100,20282578710,7790,7790,7790,7790,0
|
|
20250214,205000,20282578710,7790,7790,7790,7790,0
|
|
20250214,204900,20282578710,7790,7790,7790,7790,0
|
|
20250214,204800,20282578710,7790,7790,7790,7790,0
|
|
20250214,204700,20282578710,7790,7790,7790,7790,0
|
|
20250214,204600,20282578710,7790,7790,7790,7790,0
|
|
20250214,204500,20282578710,7790,7790,7790,7790,0
|
|
20250214,204400,20282578710,7790,7790,7790,7790,0
|
|
20250214,204300,20282578710,7790,7790,7790,7790,0
|
|
20250214,204200,20282578710,7790,7790,7790,7790,0
|
|
20250214,204100,20282578710,7790,7790,7790,7790,0
|
|
20250214,204000,20282578710,7790,7790,7790,7790,0
|
|
20250214,203900,20282578710,7790,7790,7790,7790,0
|
|
20250214,203800,20282578710,7790,7790,7790,7790,0
|
|
20250214,203700,20282578710,7790,7790,7790,7790,0
|
|
20250214,203600,20282578710,7790,7790,7790,7790,0
|
|
20250214,203500,20282578710,7790,7790,7790,7790,0
|
|
20250214,203400,20282578710,7790,7790,7790,7790,0
|
|
20250214,203300,20282578710,7790,7790,7790,7790,0
|
|
20250214,203200,20282578710,7790,7790,7790,7790,0
|
|
20250214,203100,20282578710,7790,7790,7790,7790,0
|
|
20250214,203000,20282578710,7790,7790,7790,7790,0
|
|
20250214,202900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,202800,20282578710,7790,7790,7790,7790,0
|
|
20250214,202700,20282578710,7790,7790,7790,7790,0
|
|
20250214,202600,20282578710,7790,7790,7790,7790,0
|
|
20250214,202500,20282578710,7790,7790,7790,7790,0
|
|
20250214,202400,20282578710,7790,7790,7790,7790,0
|
|
20250214,202300,20282578710,7790,7790,7790,7790,0
|
|
20250214,202200,20282578710,7790,7790,7790,7790,0
|
|
20250214,202100,20282578710,7790,7790,7790,7790,0
|
|
20250214,202000,20282578710,7790,7790,7790,7790,0
|
|
20250214,201900,20282578710,7790,7790,7790,7790,0
|
|
20250214,201800,20282578710,7790,7790,7790,7790,0
|
|
20250214,201700,20282578710,7790,7790,7790,7790,0
|
|
20250214,201600,20282578710,7790,7790,7790,7790,0
|
|
20250214,201500,20282578710,7790,7790,7790,7790,0
|
|
20250214,201400,20282578710,7790,7790,7790,7790,0
|
|
20250214,201300,20282578710,7790,7790,7790,7790,0
|
|
20250214,201200,20282578710,7790,7790,7790,7790,0
|
|
20250214,201100,20282578710,7790,7790,7790,7790,0
|
|
20250214,201000,20282578710,7790,7790,7790,7790,0
|
|
20250214,200900,20282578710,7790,7790,7790,7790,0
|
|
20250214,200800,20282578710,7790,7790,7790,7790,0
|
|
20250214,200700,20282578710,7790,7790,7790,7790,0
|
|
20250214,200600,20282578710,7790,7790,7790,7790,0
|
|
20250214,200500,20282578710,7790,7790,7790,7790,0
|
|
20250214,200400,20282578710,7790,7790,7790,7790,0
|
|
20250214,200300,20282578710,7790,7790,7790,7790,0
|
|
20250214,200200,20282578710,7790,7790,7790,7790,0
|
|
20250214,200100,20282578710,7790,7790,7790,7790,0
|
|
20250214,200000,20282578710,7790,7790,7790,7790,0
|
|
20250214,195900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,195800,20282578710,7790,7790,7790,7790,0
|
|
20250214,195700,20282578710,7790,7790,7790,7790,0
|
|
20250214,195600,20282578710,7790,7790,7790,7790,0
|
|
20250214,195500,20282578710,7790,7790,7790,7790,0
|
|
20250214,195400,20282578710,7790,7790,7790,7790,0
|
|
20250214,195300,20282578710,7790,7790,7790,7790,0
|
|
20250214,195200,20282578710,7790,7790,7790,7790,0
|
|
20250214,195100,20282578710,7790,7790,7790,7790,0
|
|
20250214,195000,20282578710,7790,7790,7790,7790,0
|
|
20250214,194900,20282578710,7790,7790,7790,7790,0
|
|
20250214,194800,20282578710,7790,7790,7790,7790,0
|
|
20250214,194700,20282578710,7790,7790,7790,7790,0
|
|
20250214,194600,20282578710,7790,7790,7790,7790,0
|
|
20250214,194500,20282578710,7790,7790,7790,7790,0
|
|
20250214,194400,20282578710,7790,7790,7790,7790,0
|
|
20250214,194300,20282578710,7790,7790,7790,7790,0
|
|
20250214,194200,20282578710,7790,7790,7790,7790,0
|
|
20250214,194100,20282578710,7790,7790,7790,7790,0
|
|
20250214,194000,20282578710,7790,7790,7790,7790,0
|
|
20250214,193900,20282578710,7790,7790,7790,7790,0
|
|
20250214,193800,20282578710,7790,7790,7790,7790,0
|
|
20250214,193700,20282578710,7790,7790,7790,7790,0
|
|
20250214,193600,20282578710,7790,7790,7790,7790,0
|
|
20250214,193500,20282578710,7790,7790,7790,7790,0
|
|
20250214,193400,20282578710,7790,7790,7790,7790,0
|
|
20250214,193300,20282578710,7790,7790,7790,7790,0
|
|
20250214,193200,20282578710,7790,7790,7790,7790,0
|
|
20250214,193100,20282578710,7790,7790,7790,7790,0
|
|
20250214,193000,20282578710,7790,7790,7790,7790,0
|
|
20250214,192900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,192800,20282578710,7790,7790,7790,7790,0
|
|
20250214,192700,20282578710,7790,7790,7790,7790,0
|
|
20250214,192600,20282578710,7790,7790,7790,7790,0
|
|
20250214,192500,20282578710,7790,7790,7790,7790,0
|
|
20250214,192400,20282578710,7790,7790,7790,7790,0
|
|
20250214,192300,20282578710,7790,7790,7790,7790,0
|
|
20250214,192200,20282578710,7790,7790,7790,7790,0
|
|
20250214,192100,20282578710,7790,7790,7790,7790,0
|
|
20250214,192000,20282578710,7790,7790,7790,7790,0
|
|
20250214,191900,20282578710,7790,7790,7790,7790,0
|
|
20250214,191800,20282578710,7790,7790,7790,7790,0
|
|
20250214,191700,20282578710,7790,7790,7790,7790,0
|
|
20250214,191600,20282578710,7790,7790,7790,7790,0
|
|
20250214,191500,20282578710,7790,7790,7790,7790,0
|
|
20250214,191400,20282578710,7790,7790,7790,7790,0
|
|
20250214,191300,20282578710,7790,7790,7790,7790,0
|
|
20250214,191200,20282578710,7790,7790,7790,7790,0
|
|
20250214,191100,20282578710,7790,7790,7790,7790,0
|
|
20250214,191000,20282578710,7790,7790,7790,7790,0
|
|
20250214,190900,20282578710,7790,7790,7790,7790,0
|
|
20250214,190800,20282578710,7790,7790,7790,7790,0
|
|
20250214,190700,20282578710,7790,7790,7790,7790,0
|
|
20250214,190600,20282578710,7790,7790,7790,7790,0
|
|
20250214,190500,20282578710,7790,7790,7790,7790,0
|
|
20250214,190400,20282578710,7790,7790,7790,7790,0
|
|
20250214,190300,20282578710,7790,7790,7790,7790,0
|
|
20250214,190200,20282578710,7790,7790,7790,7790,0
|
|
20250214,190100,20282578710,7790,7790,7790,7790,0
|
|
20250214,190000,20282578710,7790,7790,7790,7790,0
|
|
20250214,185900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,185800,20282578710,7790,7790,7790,7790,0
|
|
20250214,185700,20282578710,7790,7790,7790,7790,0
|
|
20250214,185600,20282578710,7790,7790,7790,7790,0
|
|
20250214,185500,20282578710,7790,7790,7790,7790,0
|
|
20250214,185400,20282578710,7790,7790,7790,7790,0
|
|
20250214,185300,20282578710,7790,7790,7790,7790,0
|
|
20250214,185200,20282578710,7790,7790,7790,7790,0
|
|
20250214,185100,20282578710,7790,7790,7790,7790,0
|
|
20250214,185000,20282578710,7790,7790,7790,7790,0
|
|
20250214,184900,20282578710,7790,7790,7790,7790,0
|
|
20250214,184800,20282578710,7790,7790,7790,7790,0
|
|
20250214,184700,20282578710,7790,7790,7790,7790,0
|
|
20250214,184600,20282578710,7790,7790,7790,7790,0
|
|
20250214,184500,20282578710,7790,7790,7790,7790,0
|
|
20250214,184400,20282578710,7790,7790,7790,7790,0
|
|
20250214,184300,20282578710,7790,7790,7790,7790,0
|
|
20250214,184200,20282578710,7790,7790,7790,7790,0
|
|
20250214,184100,20282578710,7790,7790,7790,7790,0
|
|
20250214,184000,20282578710,7790,7790,7790,7790,0
|
|
20250214,183900,20282578710,7790,7790,7790,7790,0
|
|
20250214,183800,20282578710,7790,7790,7790,7790,0
|
|
20250214,183700,20282578710,7790,7790,7790,7790,0
|
|
20250214,183600,20282578710,7790,7790,7790,7790,0
|
|
20250214,183500,20282578710,7790,7790,7790,7790,0
|
|
20250214,183400,20282578710,7790,7790,7790,7790,0
|
|
20250214,183300,20282578710,7790,7790,7790,7790,0
|
|
20250214,183200,20282578710,7790,7790,7790,7790,0
|
|
20250214,183100,20282578710,7790,7790,7790,7790,0
|
|
20250214,183000,20282578710,7790,7790,7790,7790,0
|
|
20250214,182900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,182800,20282578710,7790,7790,7790,7790,0
|
|
20250214,182700,20282578710,7790,7790,7790,7790,0
|
|
20250214,182600,20282578710,7790,7790,7790,7790,0
|
|
20250214,182500,20282578710,7790,7790,7790,7790,0
|
|
20250214,182400,20282578710,7790,7790,7790,7790,0
|
|
20250214,182300,20282578710,7790,7790,7790,7790,0
|
|
20250214,182200,20282578710,7790,7790,7790,7790,0
|
|
20250214,182100,20282578710,7790,7790,7790,7790,0
|
|
20250214,182000,20282578710,7790,7790,7790,7790,0
|
|
20250214,181900,20282578710,7790,7790,7790,7790,0
|
|
20250214,181800,20282578710,7790,7790,7790,7790,0
|
|
20250214,181700,20282578710,7790,7790,7790,7790,0
|
|
20250214,181600,20282578710,7790,7790,7790,7790,0
|
|
20250214,181500,20282578710,7790,7790,7790,7790,0
|
|
20250214,181400,20282578710,7790,7790,7790,7790,0
|
|
20250214,181300,20282578710,7790,7790,7790,7790,0
|
|
20250214,181200,20282578710,7790,7790,7790,7790,0
|
|
20250214,181100,20282578710,7790,7790,7790,7790,0
|
|
20250214,181000,20282578710,7790,7790,7790,7790,0
|
|
20250214,180900,20282578710,7790,7790,7790,7790,0
|
|
20250214,180800,20282578710,7790,7790,7790,7790,0
|
|
20250214,180700,20282578710,7790,7790,7790,7790,0
|
|
20250214,180600,20282578710,7790,7790,7790,7790,0
|
|
20250214,180500,20282578710,7790,7790,7790,7790,0
|
|
20250214,180400,20282578710,7790,7790,7790,7790,0
|
|
20250214,180300,20282578710,7790,7790,7790,7790,0
|
|
20250214,180200,20282578710,7790,7790,7790,7790,0
|
|
20250214,180100,20282578710,7790,7790,7790,7790,0
|
|
20250214,180000,20282578710,7790,7790,7790,7790,0
|
|
20250214,175900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,175800,20282578710,7790,7790,7790,7790,0
|
|
20250214,175700,20282578710,7790,7790,7790,7790,0
|
|
20250214,175600,20282578710,7790,7790,7790,7790,0
|
|
20250214,175500,20282578710,7790,7790,7790,7790,0
|
|
20250214,175400,20282578710,7790,7790,7790,7790,0
|
|
20250214,175300,20282578710,7790,7790,7790,7790,0
|
|
20250214,175200,20282578710,7790,7790,7790,7790,0
|
|
20250214,175100,20282578710,7790,7790,7790,7790,0
|
|
20250214,175000,20282578710,7790,7790,7790,7790,0
|
|
20250214,174900,20282578710,7790,7790,7790,7790,0
|
|
20250214,174800,20282578710,7790,7790,7790,7790,0
|
|
20250214,174700,20282578710,7790,7790,7790,7790,0
|
|
20250214,174600,20282578710,7790,7790,7790,7790,0
|
|
20250214,174500,20282578710,7790,7790,7790,7790,0
|
|
20250214,174400,20282578710,7790,7790,7790,7790,0
|
|
20250214,174300,20282578710,7790,7790,7790,7790,0
|
|
20250214,174200,20282578710,7790,7790,7790,7790,0
|
|
20250214,174100,20282578710,7790,7790,7790,7790,0
|
|
20250214,174000,20282578710,7790,7790,7790,7790,0
|
|
20250214,173900,20282578710,7790,7790,7790,7790,0
|
|
20250214,173800,20282578710,7790,7790,7790,7790,0
|
|
20250214,173700,20282578710,7790,7790,7790,7790,0
|
|
20250214,173600,20282578710,7790,7790,7790,7790,0
|
|
20250214,173500,20282578710,7790,7790,7790,7790,0
|
|
20250214,173400,20282578710,7790,7790,7790,7790,0
|
|
20250214,173300,20282578710,7790,7790,7790,7790,0
|
|
20250214,173200,20282578710,7790,7790,7790,7790,0
|
|
20250214,173100,20282578710,7790,7790,7790,7790,0
|
|
20250214,173000,20282578710,7790,7790,7790,7790,0
|
|
20250214,172900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,172800,20282578710,7790,7790,7790,7790,0
|
|
20250214,172700,20282578710,7790,7790,7790,7790,0
|
|
20250214,172600,20282578710,7790,7790,7790,7790,0
|
|
20250214,172500,20282578710,7790,7790,7790,7790,0
|
|
20250214,172400,20282578710,7790,7790,7790,7790,0
|
|
20250214,172300,20282578710,7790,7790,7790,7790,0
|
|
20250214,172200,20282578710,7790,7790,7790,7790,0
|
|
20250214,172100,20282578710,7790,7790,7790,7790,0
|
|
20250214,172000,20282578710,7790,7790,7790,7790,0
|
|
20250214,171900,20282578710,7790,7790,7790,7790,0
|
|
20250214,171800,20282578710,7790,7790,7790,7790,0
|
|
20250214,171700,20282578710,7790,7790,7790,7790,0
|
|
20250214,171600,20282578710,7790,7790,7790,7790,0
|
|
20250214,171500,20282578710,7790,7790,7790,7790,0
|
|
20250214,171400,20282578710,7790,7790,7790,7790,0
|
|
20250214,171300,20282578710,7790,7790,7790,7790,0
|
|
20250214,171200,20282578710,7790,7790,7790,7790,0
|
|
20250214,171100,20282578710,7790,7790,7790,7790,0
|
|
20250214,171000,20282578710,7790,7790,7790,7790,0
|
|
20250214,170900,20282578710,7790,7790,7790,7790,0
|
|
20250214,170800,20282578710,7790,7790,7790,7790,0
|
|
20250214,170700,20282578710,7790,7790,7790,7790,0
|
|
20250214,170600,20282578710,7790,7790,7790,7790,0
|
|
20250214,170500,20282578710,7790,7790,7790,7790,0
|
|
20250214,170400,20282578710,7790,7790,7790,7790,0
|
|
20250214,170300,20282578710,7790,7790,7790,7790,0
|
|
20250214,170200,20282578710,7790,7790,7790,7790,0
|
|
20250214,170100,20282578710,7790,7790,7790,7790,0
|
|
20250214,170000,20282578710,7790,7790,7790,7790,0
|
|
20250214,165900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,165800,20282578710,7790,7790,7790,7790,0
|
|
20250214,165700,20282578710,7790,7790,7790,7790,0
|
|
20250214,165600,20282578710,7790,7790,7790,7790,0
|
|
20250214,165500,20282578710,7790,7790,7790,7790,0
|
|
20250214,165400,20282578710,7790,7790,7790,7790,0
|
|
20250214,165300,20282578710,7790,7790,7790,7790,0
|
|
20250214,165200,20282578710,7790,7790,7790,7790,0
|
|
20250214,165100,20282578710,7790,7790,7790,7790,0
|
|
20250214,165000,20282578710,7790,7790,7790,7790,0
|
|
20250214,164900,20282578710,7790,7790,7790,7790,0
|
|
20250214,164800,20282578710,7790,7790,7790,7790,0
|
|
20250214,164700,20282578710,7790,7790,7790,7790,0
|
|
20250214,164600,20282578710,7790,7790,7790,7790,0
|
|
20250214,164500,20282578710,7790,7790,7790,7790,0
|
|
20250214,164400,20282578710,7790,7790,7790,7790,0
|
|
20250214,164300,20282578710,7790,7790,7790,7790,0
|
|
20250214,164200,20282578710,7790,7790,7790,7790,0
|
|
20250214,164100,20282578710,7790,7790,7790,7790,0
|
|
20250214,164000,20282578710,7790,7790,7790,7790,0
|
|
20250214,163900,20282578710,7790,7790,7790,7790,0
|
|
20250214,163800,20282578710,7790,7790,7790,7790,0
|
|
20250214,163700,20282578710,7790,7790,7790,7790,0
|
|
20250214,163600,20282578710,7790,7790,7790,7790,0
|
|
20250214,163500,20282578710,7790,7790,7790,7790,0
|
|
20250214,163400,20282578710,7790,7790,7790,7790,0
|
|
20250214,163300,20282578710,7790,7790,7790,7790,0
|
|
20250214,163200,20282578710,7790,7790,7790,7790,0
|
|
20250214,163100,20282578710,7790,7790,7790,7790,0
|
|
20250214,163000,20282578710,7790,7790,7790,7790,0
|
|
20250214,162900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,162800,20282578710,7790,7790,7790,7790,0
|
|
20250214,162700,20282578710,7790,7790,7790,7790,0
|
|
20250214,162600,20282578710,7790,7790,7790,7790,0
|
|
20250214,162500,20282578710,7790,7790,7790,7790,0
|
|
20250214,162400,20282578710,7790,7790,7790,7790,0
|
|
20250214,162300,20282578710,7790,7790,7790,7790,0
|
|
20250214,162200,20282578710,7790,7790,7790,7790,0
|
|
20250214,162100,20282578710,7790,7790,7790,7790,0
|
|
20250214,162000,20282578710,7790,7790,7790,7790,0
|
|
20250214,161900,20282578710,7790,7790,7790,7790,0
|
|
20250214,161800,20282578710,7790,7790,7790,7790,0
|
|
20250214,161700,20282578710,7790,7790,7790,7790,0
|
|
20250214,161600,20282578710,7790,7790,7790,7790,0
|
|
20250214,161500,20282578710,7790,7790,7790,7790,0
|
|
20250214,161400,20282578710,7790,7790,7790,7790,0
|
|
20250214,161300,20282578710,7790,7790,7790,7790,0
|
|
20250214,161200,20282578710,7790,7790,7790,7790,0
|
|
20250214,161100,20282578710,7790,7790,7790,7790,0
|
|
20250214,161000,20282578710,7790,7790,7790,7790,0
|
|
20250214,160900,20282578710,7790,7790,7790,7790,0
|
|
20250214,160800,20282578710,7790,7790,7790,7790,0
|
|
20250214,160700,20282578710,7790,7790,7790,7790,0
|
|
20250214,160600,20282578710,7790,7790,7790,7790,0
|
|
20250214,160500,20282578710,7790,7790,7790,7790,0
|
|
20250214,160400,20282578710,7790,7790,7790,7790,0
|
|
20250214,160300,20282578710,7790,7790,7790,7790,0
|
|
20250214,160200,20282578710,7790,7790,7790,7790,0
|
|
20250214,160100,20282578710,7790,7790,7790,7790,0
|
|
20250214,160000,20282578710,7790,7790,7790,7790,0
|
|
20250214,155900,20282578710,7790,7790,7790,7790,68189
|
|
20250214,155800,20282578710,7790,7790,7790,7790,0
|
|
20250214,155700,20282578710,7790,7790,7790,7790,0
|
|
20250214,155600,20282578710,7790,7790,7790,7790,0
|
|
20250214,155500,20282578710,7790,7790,7790,7790,0
|
|
20250214,155400,20282578710,7790,7790,7790,7790,0
|
|
20250214,155300,20282578710,7790,7790,7790,7790,0
|
|
20250214,155200,20282578710,7790,7790,7790,7790,0
|
|
20250214,155100,20282578710,7790,7790,7790,7790,0
|
|
20250214,155000,20282578710,7790,7790,7790,7790,0
|
|
20250214,154900,20282578710,7790,7790,7790,7790,0
|
|
20250214,154800,20282578710,7790,7790,7790,7790,0
|
|
20250214,154700,20282578710,7790,7790,7790,7790,0
|
|
20250214,154600,20282578710,7790,7790,7790,7790,0
|
|
20250214,154500,20282578710,7790,7790,7790,7790,0
|
|
20250214,154400,20282578710,7790,7790,7790,7790,0
|
|
20250214,154300,20282578710,7790,7790,7790,7790,0
|
|
20250214,154200,20282578710,7790,7790,7790,7790,0
|
|
20250214,154100,20282578710,7790,7790,7790,7790,0
|
|
20250214,154000,20282578710,7790,7790,7790,7790,0
|
|
20250214,153900,20282578710,7790,7790,7790,7790,0
|
|
20250214,153800,20282578710,7790,7790,7790,7790,0
|
|
20250214,153700,20282578710,7790,7790,7790,7790,0
|
|
20250214,153600,20282578710,7790,7790,7790,7790,0
|
|
20250214,153500,20282578710,7790,7790,7790,7790,0
|
|
20250214,153400,20282578710,7790,7790,7790,7790,0
|
|
20250214,153300,20282578710,7790,7790,7790,7790,0
|
|
20250214,153200,20282578710,7790,7790,7790,7790,0
|
|
20250214,153100,20282578710,7790,7790,7790,7790,0
|
|
20250214,153000,20282578710,7790,7790,7790,7790,68189
|
|
20250214,152900,19751386400,7800,7800,7800,7800,0
|
|
20250214,152800,19751386400,7800,7800,7800,7800,0
|
|
20250214,152700,19751386400,7800,7800,7800,7800,0
|
|
20250214,152600,19751386400,7800,7800,7800,7800,0
|
|
20250214,152500,19751386400,7800,7800,7800,7800,0
|
|
20250214,152400,19751386400,7800,7800,7800,7800,0
|
|
20250214,152300,19751386400,7800,7800,7800,7800,0
|
|
20250214,152200,19751386400,7800,7800,7800,7800,0
|
|
20250214,152100,19751386400,7800,7800,7800,7800,0
|
|
20250214,152000,19751386400,7800,7800,7800,7800,0
|
|
20250214,151900,19751386400,7800,7800,7810,7790,5990
|
|
20250214,151800,19704668010,7800,7800,7810,7790,8009
|
|
20250214,151700,19642199680,7800,7810,7810,7790,6218
|
|
20250214,151600,19593695660,7810,7800,7810,7800,5426
|
|
20250214,151500,19551362910,7810,7800,7810,7800,4772
|
|
20250214,151400,19514134170,7800,7810,7810,7800,658
|
|
20250214,151300,19508998780,7810,7800,7810,7790,7619
|
|
20250214,151200,19449593880,7800,7790,7800,7790,5257
|
|
20250214,151100,19408625370,7790,7790,7790,7790,2457
|
|
20250214,151000,19389485340,7790,7790,7800,7780,3701
|
|
20250214,150900,19360657250,7780,7780,7790,7780,5585
|
|
20250214,150800,19317181700,7790,7790,7800,7790,5756
|
|
20250214,150700,19272342130,7790,7800,7800,7790,1813
|
|
20250214,150600,19258202240,7800,7800,7800,7790,5668
|
|
20250214,150500,19214038820,7800,7780,7800,7780,3876
|
|
20250214,150400,19183853020,7780,7780,7790,7780,4474
|
|
20250214,150300,19149028070,7790,7780,7790,7780,3521
|
|
20250214,150200,19121627620,7790,7800,7800,7780,1706
|
|
20250214,150100,19108341890,7800,7790,7800,7790,4127
|
|
20250214,150000,19076192360,7800,7800,7800,7790,3527
|
|
20250214,145900,19048689000,7800,7800,7800,7790,1151
|
|
20250214,145800,19039712210,7790,7790,7800,7790,3689
|
|
20250214,145700,19010949860,7790,7790,7800,7790,3642
|
|
20250214,145600,18982574370,7800,7800,7800,7790,2458
|
|
20250214,145500,18963402800,7800,7790,7800,7790,579
|
|
20250214,145400,18958891550,7790,7790,7790,7780,3378
|
|
20250214,145300,18932595320,7790,7800,7800,7790,4289
|
|
20250214,145200,18899183410,7800,7790,7800,7790,2000
|
|
20250214,145100,18883598180,7790,7790,7800,7790,3645
|
|
20250214,145000,18855184170,7800,7800,7810,7800,1860
|
|
20250214,144900,18840675800,7800,7810,7810,7790,3278
|
|
20250214,144800,18815117160,7800,7790,7810,7790,1921
|
|
20250214,144700,18800136320,7790,7800,7800,7790,1218
|
|
20250214,144600,18790639920,7800,7790,7800,7790,637
|
|
20250214,144500,18785671760,7790,7790,7800,7790,1165
|
|
20250214,144400,18776592400,7800,7790,7800,7790,488
|
|
20250214,144300,18772787980,7790,7790,7790,7780,4168
|
|
20250214,144200,18740322240,7790,7790,7790,7780,4061
|
|
20250214,144100,18708721470,7790,7800,7800,7790,4629
|
|
20250214,144000,18672656720,7790,7800,7810,7790,2977
|
|
20250214,143900,18649437260,7790,7790,7800,7790,1310
|
|
20250214,143800,18639221330,7800,7790,7800,7790,223
|
|
20250214,143700,18637483000,7790,7800,7800,7790,1837
|
|
20250214,143600,18623172540,7790,7800,7800,7790,908
|
|
20250214,143500,18616090980,7800,7790,7800,7790,906
|
|
20250214,143400,18609026880,7800,7800,7800,7790,3777
|
|
20250214,143300,18579566290,7800,7800,7800,7790,3584
|
|
20250214,143200,18551612590,7800,7800,7810,7790,4311
|
|
20250214,143100,18517991170,7790,7800,7800,7790,1169
|
|
20250214,143000,18508879260,7800,7800,7800,7790,2686
|
|
20250214,142900,18487940460,7800,7790,7800,7790,1234
|
|
20250214,142800,18478326880,7790,7800,7800,7790,488
|
|
20250214,142700,18474521700,7810,7800,7810,7800,1266
|
|
20250214,142600,18464646890,7800,7800,7810,7790,2607
|
|
20250214,142500,18444315460,7800,7790,7810,7790,6618
|
|
20250214,142400,18392681890,7790,7800,7810,7790,3304
|
|
20250214,142300,18366914530,7800,7790,7800,7790,721
|
|
20250214,142200,18361290740,7790,7800,7800,7780,1844
|
|
20250214,142100,18346921800,7800,7800,7800,7790,1736
|
|
20250214,142000,18333388420,7800,7810,7820,7780,13507
|
|
20250214,141900,18228188360,7800,7810,7820,7800,2782
|
|
20250214,141800,18206460520,7810,7810,7810,7800,849
|
|
20250214,141700,18199829840,7800,7820,7830,7800,7432
|
|
20250214,141600,18141793240,7820,7820,7820,7810,129
|
|
20250214,141500,18140784620,7820,7820,7820,7810,653
|
|
20250214,141400,18135679190,7810,7820,7820,7810,2171
|
|
20250214,141300,18118714300,7810,7810,7810,7800,871
|
|
20250214,141200,18111912810,7810,7800,7810,7800,845
|
|
20250214,141100,18105317600,7810,7810,7820,7800,280
|
|
20250214,141000,18103130760,7810,7810,7820,7800,1936
|
|
20250214,140900,18088005290,7810,7800,7810,7800,25
|
|
20250214,140800,18087810140,7800,7810,7810,7800,1199
|
|
20250214,140700,18078452210,7810,7820,7820,7790,4695
|
|
20250214,140600,18041807110,7820,7820,7820,7820,374
|
|
20250214,140500,18038882430,7820,7820,7820,7810,591
|
|
20250214,140400,18034262450,7820,7820,7820,7810,1065
|
|
20250214,140300,18025938390,7810,7800,7810,7800,1117
|
|
20250214,140200,18017216310,7800,7790,7800,7790,3360
|
|
20250214,140100,17991026210,7790,7790,7800,7790,2390
|
|
20250214,140000,17972408100,7780,7800,7810,7780,12858
|
|
20250214,135900,17872240200,7800,7810,7810,7800,10746
|
|
20250214,135800,17788405160,7810,7810,7810,7800,7581
|
|
20250214,135700,17729268980,7810,7800,7810,7800,1373
|
|
20250214,135600,17718546440,7810,7810,7810,7810,1136
|
|
20250214,135500,17709674280,7810,7800,7810,7800,1037
|
|
20250214,135400,17701582070,7810,7810,7810,7800,1563
|
|
20250214,135300,17689377050,7810,7810,7810,7800,388
|
|
20250214,135200,17686347350,7810,7810,7820,7800,1740
|
|
20250214,135100,17672766620,7810,7820,7820,7810,394
|
|
20250214,135000,17669688860,7820,7810,7820,7800,6603
|
|
20250214,134900,17618133910,7810,7810,7810,7800,4127
|
|
20250214,134800,17585927620,7800,7810,7810,7800,1969
|
|
20250214,134700,17570561470,7810,7810,7820,7800,9997
|
|
20250214,134600,17492499840,7820,7820,7820,7810,1062
|
|
20250214,134500,17484195770,7820,7830,7830,7820,2193
|
|
20250214,134400,17467037260,7830,7840,7840,7830,3446
|
|
20250214,134300,17440053610,7840,7840,7840,7840,1901
|
|
20250214,134200,17425149770,7840,7840,7840,7830,6564
|
|
20250214,134100,17373688650,7840,7850,7850,7840,909
|
|
20250214,134000,17366557510,7850,7830,7850,7830,4210
|
|
20250214,133900,17333568980,7830,7820,7830,7820,884
|
|
20250214,133800,17326649510,7820,7820,7820,7810,1048
|
|
20250214,133700,17318454250,7820,7820,7820,7820,2135
|
|
20250214,133600,17301758550,7820,7830,7850,7820,1810
|
|
20250214,133500,17287589920,7830,7830,7830,7820,2414
|
|
20250214,133400,17268704600,7830,7830,7830,7820,1017
|
|
20250214,133300,17260741590,7820,7820,7820,7810,2615
|
|
20250214,133200,17240295530,7820,7830,7830,7810,3366
|
|
20250214,133100,17213960600,7840,7830,7840,7820,1956
|
|
20250214,133000,17198654810,7830,7830,7830,7830,3942
|
|
20250214,132900,17167788950,7830,7820,7830,7820,1343
|
|
20250214,132800,17157280590,7820,7850,7850,7820,511
|
|
20250214,132700,17153278760,7830,7840,7850,7820,1821
|
|
20250214,132600,17138996860,7840,7850,7850,7830,1104
|
|
20250214,132500,17130349520,7850,7840,7850,7830,1914
|
|
20250214,132400,17115339750,7840,7830,7840,7820,2703
|
|
20250214,132300,17094175530,7830,7810,7830,7810,5841
|
|
20250214,132200,17048534830,7810,7810,7810,7800,4681
|
|
20250214,132100,17011979060,7810,7810,7810,7800,751
|
|
20250214,132000,17006117000,7810,7810,7810,7800,7083
|
|
20250214,131900,16950868080,7810,7810,7810,7800,2008
|
|
20250214,131800,16935200620,7810,7810,7820,7800,1844
|
|
20250214,131700,16920801970,7810,7810,7820,7800,9170
|
|
20250214,131600,16849217710,7810,7810,7810,7800,12353
|
|
20250214,131500,16752746490,7810,7810,7810,7800,3476
|
|
20250214,131400,16725614570,7810,7810,7810,7800,14841
|
|
20250214,131300,16609712330,7810,7810,7820,7810,4016
|
|
20250214,131200,16578345570,7820,7810,7820,7800,5904
|
|
20250214,131100,16532235220,7800,7810,7810,7800,38188
|
|
20250214,131000,16234073810,7810,7820,7820,7810,15887
|
|
20250214,130900,16109992540,7810,7830,7830,7810,57210
|
|
20250214,130800,15662351870,7830,7840,7840,7820,6484
|
|
20250214,130700,15611581950,7840,7840,7840,7830,1847
|
|
20250214,130600,15597108150,7840,7830,7850,7830,1442
|
|
20250214,130500,15585809470,7840,7830,7840,7830,4601
|
|
20250214,130400,15549760250,7830,7840,7840,7830,24144
|
|
20250214,130300,15360667390,7840,7850,7850,7840,929
|
|
20250214,130200,15353381420,7850,7860,7860,7840,1205
|
|
20250214,130100,15343924540,7840,7850,7850,7840,5840
|
|
20250214,130000,15298092450,7850,7850,7850,7840,340
|
|
20250214,125900,15295423750,7840,7840,7850,7840,664
|
|
20250214,125800,15290216360,7850,7850,7850,7840,1711
|
|
20250214,125700,15276800470,7840,7840,7850,7840,1393
|
|
20250214,125600,15265879140,7840,7850,7850,7840,7529
|
|
20250214,125500,15206848530,7850,7840,7850,7840,866
|
|
20250214,125400,15200057450,7840,7850,7860,7840,6802
|
|
20250214,125300,15146685020,7860,7860,7870,7850,9528
|
|
20250214,125200,15071875760,7860,7860,7860,7850,1638
|
|
20250214,125100,15059004990,7860,7860,7860,7850,2744
|
|
20250214,125000,15037450150,7860,7870,7870,7860,7454
|
|
20250214,124900,14978852980,7870,7860,7880,7860,1744
|
|
20250214,124800,14965128190,7860,7870,7880,7860,4966
|
|
20250214,124700,14926045030,7880,7880,7880,7870,1157
|
|
20250214,124600,14916928380,7880,7880,7890,7870,1411
|
|
20250214,124500,14905810060,7880,7880,7880,7880,701
|
|
20250214,124400,14900286180,7870,7880,7880,7870,2687
|
|
20250214,124300,14879116800,7880,7870,7880,7870,1922
|
|
20250214,124200,14863978030,7870,7870,7880,7870,2714
|
|
20250214,124100,14842612000,7880,7880,7880,7870,1621
|
|
20250214,124000,14829849500,7880,7880,7880,7870,297
|
|
20250214,123900,14827509240,7870,7880,7880,7860,2146
|
|
20250214,123800,14810602880,7870,7870,7870,7870,566
|
|
20250214,123700,14806148460,7860,7870,7870,7860,2975
|
|
20250214,123600,14782762760,7870,7870,7870,7860,3222
|
|
20250214,123500,14757418590,7870,7850,7870,7850,3162
|
|
20250214,123400,14732567750,7860,7860,7860,7860,624
|
|
20250214,123300,14727663110,7860,7860,7860,7860,635
|
|
20250214,123200,14722672010,7860,7860,7870,7850,1351
|
|
20250214,123100,14712057540,7860,7860,7860,7850,1410
|
|
20250214,123000,14700976790,7860,7850,7860,7850,1470
|
|
20250214,122900,14689435220,7850,7870,7870,7850,3404
|
|
20250214,122800,14662691020,7870,7870,7870,7860,1719
|
|
20250214,122700,14649178790,7860,7860,7870,7850,925
|
|
20250214,122600,14641907250,7850,7860,7860,7850,1759
|
|
20250214,122500,14628091290,7860,7860,7860,7850,857
|
|
20250214,122400,14621357160,7850,7850,7850,7850,552
|
|
20250214,122300,14617023960,7850,7860,7860,7850,2159
|
|
20250214,122200,14600071190,7860,7860,7860,7850,648
|
|
20250214,122100,14594980820,7860,7860,7860,7850,981
|
|
20250214,122000,14587274350,7860,7870,7870,7850,2595
|
|
20250214,121900,14566884750,7870,7880,7880,7870,1109
|
|
20250214,121800,14558156520,7860,7860,7860,7860,2408
|
|
20250214,121700,14539229640,7860,7880,7880,7860,5143
|
|
20250214,121600,14498792350,7870,7870,7870,7870,293
|
|
20250214,121500,14496486440,7870,7870,7870,7870,1134
|
|
20250214,121400,14487561860,7870,7880,7880,7870,1828
|
|
20250214,121300,14473175350,7870,7870,7870,7870,515
|
|
20250214,121200,14469122300,7870,7870,7870,7870,134
|
|
20250214,121100,14468067720,7870,7870,7870,7860,323
|
|
20250214,121000,14465527510,7870,7870,7870,7870,263
|
|
20250214,120900,14463457700,7860,7870,7880,7860,4116
|
|
20250214,120800,14431075100,7870,7860,7870,7860,1342
|
|
20250214,120700,14420517200,7860,7870,7870,7860,2094
|
|
20250214,120600,14404043580,7870,7860,7870,7860,1304
|
|
20250214,120500,14393793360,7860,7870,7870,7860,3626
|
|
20250214,120400,14365290950,7870,7870,7870,7860,1523
|
|
20250214,120300,14353305940,7870,7870,7870,7860,1861
|
|
20250214,120200,14338660670,7870,7880,7880,7870,3909
|
|
20250214,120100,14307896830,7880,7870,7890,7870,269
|
|
20250214,120000,14305779140,7870,7880,7890,7870,1452
|
|
20250214,115900,14294342800,7880,7880,7880,7870,6826
|
|
20250214,115800,14240583650,7880,7890,7890,7880,1082
|
|
20250214,115700,14232055670,7890,7880,7890,7880,429
|
|
20250214,115600,14228675140,7880,7870,7890,7870,158
|
|
20250214,115500,14227429100,7870,7870,7890,7870,576
|
|
20250214,115400,14222892900,7870,7870,7890,7870,1647
|
|
20250214,115300,14209927360,7870,7870,7880,7860,855
|
|
20250214,115200,14203199220,7870,7860,7870,7860,660
|
|
20250214,115100,14198007400,7870,7870,7870,7860,5942
|
|
20250214,115000,14151287100,7880,7870,7880,7870,4946
|
|
20250214,114900,14112352990,7870,7870,7880,7870,3121
|
|
20250214,114800,14087790690,7870,7870,7880,7870,1321
|
|
20250214,114700,14077386480,7870,7880,7880,7870,1842
|
|
20250214,114600,14062882030,7880,7890,7890,7870,1435
|
|
20250214,114500,14051580140,7880,7870,7880,7870,5227
|
|
20250214,114400,14010440360,7880,7880,7880,7870,2878
|
|
20250214,114300,13987773340,7880,7880,7890,7870,2605
|
|
20250214,114200,13967249900,7880,7890,7890,7870,2662
|
|
20250214,114100,13946273280,7880,7880,7890,7880,3162
|
|
20250214,114000,13921350670,7880,7890,7900,7880,4617
|
|
20250214,113900,13884926300,7900,7910,7910,7890,3337
|
|
20250214,113800,13858560820,7920,7900,7920,7900,1988
|
|
20250214,113700,13842853020,7910,7910,7920,7900,425
|
|
20250214,113600,13839494720,7900,7910,7910,7900,605
|
|
20250214,113500,13834711180,7910,7910,7920,7910,634
|
|
20250214,113400,13829695170,7910,7900,7910,7900,495
|
|
20250214,113300,13825781720,7910,7900,7910,7900,2391
|
|
20250214,113200,13806887940,7900,7890,7900,7890,2283
|
|
20250214,113100,13788853110,7900,7900,7910,7890,16623
|
|
20250214,113000,13657531510,7910,7900,7910,7900,468
|
|
20250214,112900,13653831850,7910,7920,7920,7900,5254
|
|
20250214,112800,13612272280,7910,7930,7930,7910,4362
|
|
20250214,112700,13577729090,7920,7920,7930,7920,620
|
|
20250214,112600,13572814630,7930,7940,7940,7930,278
|
|
20250214,112500,13570609490,7940,7940,7940,7930,4909
|
|
20250214,112400,13531680310,7940,7940,7950,7940,2126
|
|
20250214,112300,13514795370,7930,7940,7940,7930,784
|
|
20250214,112200,13508576880,7940,7940,7950,7940,928
|
|
20250214,112100,13501208550,7940,7940,7940,7930,1473
|
|
20250214,112000,13489522030,7930,7940,7940,7930,430
|
|
20250214,111900,13486111920,7930,7940,7940,7930,543
|
|
20250214,111800,13481805730,7930,7940,7940,7930,283
|
|
20250214,111700,13479559660,7940,7930,7940,7920,537
|
|
20250214,111600,13475301930,7930,7930,7940,7920,1410
|
|
20250214,111500,13464125030,7920,7920,7930,7920,276
|
|
20250214,111400,13461937520,7920,7930,7930,7920,955
|
|
20250214,111300,13454373620,7930,7910,7930,7910,1304
|
|
20250214,111200,13444040330,7910,7910,7910,7900,5713
|
|
20250214,111100,13398892050,7910,7920,7920,7900,888
|
|
20250214,111000,13391869180,7910,7920,7920,7910,2839
|
|
20250214,110900,13369406110,7930,7930,7930,7910,2279
|
|
20250214,110800,13351368820,7930,7920,7930,7910,572
|
|
20250214,110700,13346842810,7920,7910,7930,7910,4389
|
|
20250214,110600,13312113880,7910,7920,7920,7910,7303
|
|
20250214,110500,13254342610,7910,7920,7920,7910,1044
|
|
20250214,110400,13246074140,7920,7930,7930,7910,2095
|
|
20250214,110300,13229484530,7920,7920,7930,7920,1284
|
|
20250214,110200,13219315010,7920,7930,7940,7920,777
|
|
20250214,110100,13213152740,7930,7920,7930,7920,1758
|
|
20250214,110000,13199218750,7920,7930,7940,7920,2746
|
|
20250214,105900,13177468170,7930,7930,7930,7920,3242
|
|
20250214,105800,13151772040,7930,7950,7950,7930,10617
|
|
20250214,105700,13067519060,7950,7950,7950,7950,1087
|
|
20250214,105600,13058877410,7960,7960,7970,7950,1454
|
|
20250214,105500,13047310480,7970,7960,7970,7940,5810
|
|
20250214,105400,13001099340,7950,7960,7970,7940,3578
|
|
20250214,105300,12972645280,7970,7950,7970,7950,2003
|
|
20250214,105200,12956701940,7950,7960,7960,7950,72
|
|
20250214,105100,12956129400,7960,7960,7960,7950,244
|
|
20250214,105000,12954187670,7950,7950,7960,7950,1080
|
|
20250214,104900,12945596060,7950,7950,7960,7950,803
|
|
20250214,104800,12939212140,7950,7940,7960,7940,1291
|
|
20250214,104700,12928951910,7950,7950,7950,7940,868
|
|
20250214,104600,12922053750,7950,7940,7950,7940,1138
|
|
20250214,104500,12913016360,7940,7950,7950,7940,1703
|
|
20250214,104400,12899487510,7950,7940,7950,7940,2858
|
|
20250214,104300,12876779660,7950,7950,7960,7950,2343
|
|
20250214,104200,12858151700,7950,7940,7950,7940,1569
|
|
20250214,104100,12845685500,7940,7930,7940,7930,1506
|
|
20250214,104000,12833734570,7930,7940,7940,7930,3756
|
|
20250214,103900,12803928760,7940,7960,7960,7940,2863
|
|
20250214,103800,12781163890,7960,7960,7960,7950,741
|
|
20250214,103700,12775270740,7960,7960,7960,7950,335
|
|
20250214,103600,12772604960,7950,7950,7950,7940,3382
|
|
20250214,103500,12745729770,7950,7940,7950,7930,3278
|
|
20250214,103400,12719707320,7950,7950,7950,7940,1391
|
|
20250214,103300,12708660450,7950,7950,7950,7930,2301
|
|
20250214,103200,12690395020,7940,7950,7970,7940,2297
|
|
20250214,103100,12672119960,7950,7940,7960,7940,3582
|
|
20250214,103000,12643651950,7940,7950,7950,7940,2953
|
|
20250214,102900,12620176880,7950,7970,7970,7950,1767
|
|
20250214,102800,12606127740,7940,7950,7950,7930,5046
|
|
20250214,102700,12566041340,7950,7940,7950,7930,2170
|
|
20250214,102600,12548804930,7940,7960,7960,7940,4027
|
|
20250214,102500,12516785060,7950,7980,7980,7950,1219
|
|
20250214,102400,12507086230,7990,7970,7990,7950,1603
|
|
20250214,102300,12494309330,7970,7990,7990,7950,577
|
|
20250214,102200,12489713720,7950,7970,7970,7930,4635
|
|
20250214,102100,12452866050,7980,8010,8020,7970,12745
|
|
20250214,102000,12350941550,8020,8010,8020,8000,3620
|
|
20250214,101900,12321938970,8010,7990,8010,7990,12767
|
|
20250214,101800,12219836100,7990,7990,8000,7980,12364
|
|
20250214,101700,12121054710,7980,7960,7990,7950,12761
|
|
20250214,101600,12019300480,7960,7940,7960,7940,6962
|
|
20250214,101500,11963945020,7940,7920,7940,7910,4416
|
|
20250214,101400,11928909490,7920,7910,7920,7900,1673
|
|
20250214,101300,11915675390,7910,7910,7920,7900,5408
|
|
20250214,101200,11872882350,7920,7920,7930,7910,6768
|
|
20250214,101100,11819264640,7910,7920,7920,7910,5799
|
|
20250214,101000,11773385110,7910,7900,7920,7900,6895
|
|
20250214,100900,11718888840,7900,7900,7900,7880,4649
|
|
20250214,100800,11682208190,7900,7880,7900,7870,4569
|
|
20250214,100700,11646171710,7870,7900,7900,7860,5274
|
|
20250214,100600,11604688760,7890,7870,7890,7850,15255
|
|
20250214,100500,11484778640,7880,7900,7900,7860,6826
|
|
20250214,100400,11430986270,7880,7850,7900,7840,17000
|
|
20250214,100300,11297184540,7850,7830,7850,7820,27600
|
|
20250214,100200,11081023750,7840,7860,7870,7830,20563
|
|
20250214,100100,10919553930,7870,7880,7890,7860,18805
|
|
20250214,100000,10771582130,7880,7870,7900,7870,8896
|
|
20250214,095900,10701480560,7860,7860,7890,7860,20190
|
|
20250214,095800,10542641040,7860,7860,7880,7850,27315
|
|
20250214,095700,10327828500,7860,7900,7920,7850,33600
|
|
20250214,095600,10063142050,7900,7940,7950,7900,40628
|
|
20250214,095500,9741441820,7940,7930,7960,7930,9137
|
|
20250214,095400,9668914020,7920,7930,7940,7920,4491
|
|
20250214,095300,9633293450,7940,7920,7950,7920,6922
|
|
20250214,095200,9578402440,7930,7940,7940,7910,15533
|
|
20250214,095100,9455424770,7930,7940,7950,7910,28306
|
|
20250214,095000,9230926690,7940,7950,7950,7930,17022
|
|
20250214,094900,9095775410,7940,7950,7960,7940,15860
|
|
20250214,094800,8969762970,7960,7960,7980,7930,19787
|
|
20250214,094700,8812528570,7960,8000,8000,7960,36908
|
|
20250214,094600,8518082520,7990,8030,8040,7990,54589
|
|
20250214,094500,8081102000,8030,8030,8040,8010,10133
|
|
20250214,094400,7999832000,8020,8060,8060,8010,57444
|
|
20250214,094300,7538869560,8060,8060,8070,8050,10894
|
|
20250214,094200,7451126660,8060,8070,8080,8060,13273
|
|
20250214,094100,7344108320,8070,8100,8100,8070,4387
|
|
20250214,094000,7308619780,8100,8120,8120,8100,2595
|
|
20250214,093900,7287580270,8120,8060,8120,8060,20683
|
|
20250214,093800,7120429610,8070,8080,8080,8060,14892
|
|
20250214,093700,7000352380,8070,8090,8090,8070,13318
|
|
20250214,093600,6892817020,8070,8100,8100,8070,17784
|
|
20250214,093500,6749021260,8090,8100,8110,8090,16040
|
|
20250214,093400,6619065590,8110,8130,8130,8100,16169
|
|
20250214,093300,6487959850,8120,8140,8150,8120,4206
|
|
20250214,093200,6453753750,8130,8120,8150,8110,7750
|
|
20250214,093100,6390752180,8110,8120,8130,8110,11801
|
|
20250214,093000,6294978870,8130,8160,8160,8120,16956
|
|
20250214,092900,6157013650,8160,8160,8170,8150,6979
|
|
20250214,092800,6100082070,8160,8170,8190,8160,11335
|
|
20250214,092700,6007402010,8180,8180,8200,8170,6538
|
|
20250214,092600,5953928270,8180,8180,8190,8160,15097
|
|
20250214,092500,5830628150,8180,8190,8200,8170,4472
|
|
20250214,092400,5794041950,8190,8210,8220,8180,15890
|
|
20250214,092300,5663747950,8210,8200,8230,8190,5356
|
|
20250214,092200,5619741780,8200,8220,8230,8190,7262
|
|
20250214,092100,5560112100,8220,8190,8240,8190,10137
|
|
20250214,092000,5476814180,8200,8190,8200,8170,8916
|
|
20250214,091900,5403845600,8190,8210,8240,8190,12950
|
|
20250214,091800,5297488070,8210,8240,8240,8190,10975
|
|
20250214,091700,5207322430,8230,8190,8240,8190,11467
|
|
20250214,091600,5113186770,8190,8180,8210,8180,4659
|
|
20250214,091500,5074999330,8180,8210,8220,8170,7282
|
|
20250214,091400,5015318660,8220,8120,8230,8120,30142
|
|
20250214,091300,4769064840,8140,8140,8170,8120,19509
|
|
20250214,091200,4610113230,8150,8170,8170,8140,21449
|
|
20250214,091100,4435138950,8180,8250,8260,8170,13596
|
|
20250214,091000,4323476940,8240,8200,8250,8170,11129
|
|
20250214,090900,4231990580,8200,8140,8220,8120,30631
|
|
20250214,090800,3982017820,8140,8090,8180,8060,69301
|
|
20250214,090700,3419697220,8090,8190,8200,8090,54838
|
|
20250214,090600,2973084080,8190,8230,8250,8190,36317
|
|
20250214,090500,2674884680,8220,8220,8250,8220,19693
|
|
20250214,090400,2512871490,8220,8350,8350,8210,87671
|
|
20250214,090300,1785927640,8340,8340,8360,8330,37059
|
|
20250214,090200,1476711670,8330,8350,8350,8320,30530
|
|
20250214,090100,1222171870,8350,8350,8360,8290,54591
|
|
20250214,090000,767412390,8350,8200,8350,8200,84730
|