771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,214800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,214700,270383067440,6700,6700,6700,6700,0
|
|
20250211,214600,270383067440,6700,6700,6700,6700,0
|
|
20250211,214500,270383067440,6700,6700,6700,6700,0
|
|
20250211,214400,270383067440,6700,6700,6700,6700,0
|
|
20250211,214300,270383067440,6700,6700,6700,6700,0
|
|
20250211,214200,270383067440,6700,6700,6700,6700,0
|
|
20250211,214100,270383067440,6700,6700,6700,6700,0
|
|
20250211,214000,270383067440,6700,6700,6700,6700,0
|
|
20250211,213900,270383067440,6700,6700,6700,6700,0
|
|
20250211,213800,270383067440,6700,6700,6700,6700,0
|
|
20250211,213700,270383067440,6700,6700,6700,6700,0
|
|
20250211,213600,270383067440,6700,6700,6700,6700,0
|
|
20250211,213500,270383067440,6700,6700,6700,6700,0
|
|
20250211,213400,270383067440,6700,6700,6700,6700,0
|
|
20250211,213300,270383067440,6700,6700,6700,6700,0
|
|
20250211,213200,270383067440,6700,6700,6700,6700,0
|
|
20250211,213100,270383067440,6700,6700,6700,6700,0
|
|
20250211,213000,270383067440,6700,6700,6700,6700,0
|
|
20250211,212900,270383067440,6700,6700,6700,6700,0
|
|
20250211,212800,270383067440,6700,6700,6700,6700,0
|
|
20250211,212700,270383067440,6700,6700,6700,6700,0
|
|
20250211,212600,270383067440,6700,6700,6700,6700,0
|
|
20250211,212500,270383067440,6700,6700,6700,6700,0
|
|
20250211,212400,270383067440,6700,6700,6700,6700,0
|
|
20250211,212300,270383067440,6700,6700,6700,6700,0
|
|
20250211,212200,270383067440,6700,6700,6700,6700,0
|
|
20250211,212100,270383067440,6700,6700,6700,6700,0
|
|
20250211,212000,270383067440,6700,6700,6700,6700,0
|
|
20250211,211900,270383067440,6700,6700,6700,6700,0
|
|
20250211,211800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,211700,270383067440,6700,6700,6700,6700,0
|
|
20250211,211600,270383067440,6700,6700,6700,6700,0
|
|
20250211,211500,270383067440,6700,6700,6700,6700,0
|
|
20250211,211400,270383067440,6700,6700,6700,6700,0
|
|
20250211,211300,270383067440,6700,6700,6700,6700,0
|
|
20250211,211200,270383067440,6700,6700,6700,6700,0
|
|
20250211,211100,270383067440,6700,6700,6700,6700,0
|
|
20250211,211000,270383067440,6700,6700,6700,6700,0
|
|
20250211,210900,270383067440,6700,6700,6700,6700,0
|
|
20250211,210800,270383067440,6700,6700,6700,6700,0
|
|
20250211,210700,270383067440,6700,6700,6700,6700,0
|
|
20250211,210600,270383067440,6700,6700,6700,6700,0
|
|
20250211,210500,270383067440,6700,6700,6700,6700,0
|
|
20250211,210400,270383067440,6700,6700,6700,6700,0
|
|
20250211,210300,270383067440,6700,6700,6700,6700,0
|
|
20250211,210200,270383067440,6700,6700,6700,6700,0
|
|
20250211,210100,270383067440,6700,6700,6700,6700,0
|
|
20250211,210000,270383067440,6700,6700,6700,6700,0
|
|
20250211,205900,270383067440,6700,6700,6700,6700,0
|
|
20250211,205800,270383067440,6700,6700,6700,6700,0
|
|
20250211,205700,270383067440,6700,6700,6700,6700,0
|
|
20250211,205600,270383067440,6700,6700,6700,6700,0
|
|
20250211,205500,270383067440,6700,6700,6700,6700,0
|
|
20250211,205400,270383067440,6700,6700,6700,6700,0
|
|
20250211,205300,270383067440,6700,6700,6700,6700,0
|
|
20250211,205200,270383067440,6700,6700,6700,6700,0
|
|
20250211,205100,270383067440,6700,6700,6700,6700,0
|
|
20250211,205000,270383067440,6700,6700,6700,6700,0
|
|
20250211,204900,270383067440,6700,6700,6700,6700,0
|
|
20250211,204800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,204700,270383067440,6700,6700,6700,6700,0
|
|
20250211,204600,270383067440,6700,6700,6700,6700,0
|
|
20250211,204500,270383067440,6700,6700,6700,6700,0
|
|
20250211,204400,270383067440,6700,6700,6700,6700,0
|
|
20250211,204300,270383067440,6700,6700,6700,6700,0
|
|
20250211,204200,270383067440,6700,6700,6700,6700,0
|
|
20250211,204100,270383067440,6700,6700,6700,6700,0
|
|
20250211,204000,270383067440,6700,6700,6700,6700,0
|
|
20250211,203900,270383067440,6700,6700,6700,6700,0
|
|
20250211,203800,270383067440,6700,6700,6700,6700,0
|
|
20250211,203700,270383067440,6700,6700,6700,6700,0
|
|
20250211,203600,270383067440,6700,6700,6700,6700,0
|
|
20250211,203500,270383067440,6700,6700,6700,6700,0
|
|
20250211,203400,270383067440,6700,6700,6700,6700,0
|
|
20250211,203300,270383067440,6700,6700,6700,6700,0
|
|
20250211,203200,270383067440,6700,6700,6700,6700,0
|
|
20250211,203100,270383067440,6700,6700,6700,6700,0
|
|
20250211,203000,270383067440,6700,6700,6700,6700,0
|
|
20250211,202900,270383067440,6700,6700,6700,6700,0
|
|
20250211,202800,270383067440,6700,6700,6700,6700,0
|
|
20250211,202700,270383067440,6700,6700,6700,6700,0
|
|
20250211,202600,270383067440,6700,6700,6700,6700,0
|
|
20250211,202500,270383067440,6700,6700,6700,6700,0
|
|
20250211,202400,270383067440,6700,6700,6700,6700,0
|
|
20250211,202300,270383067440,6700,6700,6700,6700,0
|
|
20250211,202200,270383067440,6700,6700,6700,6700,0
|
|
20250211,202100,270383067440,6700,6700,6700,6700,0
|
|
20250211,202000,270383067440,6700,6700,6700,6700,0
|
|
20250211,201900,270383067440,6700,6700,6700,6700,0
|
|
20250211,201800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,201700,270383067440,6700,6700,6700,6700,0
|
|
20250211,201600,270383067440,6700,6700,6700,6700,0
|
|
20250211,201500,270383067440,6700,6700,6700,6700,0
|
|
20250211,201400,270383067440,6700,6700,6700,6700,0
|
|
20250211,201300,270383067440,6700,6700,6700,6700,0
|
|
20250211,201200,270383067440,6700,6700,6700,6700,0
|
|
20250211,201100,270383067440,6700,6700,6700,6700,0
|
|
20250211,201000,270383067440,6700,6700,6700,6700,0
|
|
20250211,200900,270383067440,6700,6700,6700,6700,0
|
|
20250211,200800,270383067440,6700,6700,6700,6700,0
|
|
20250211,200700,270383067440,6700,6700,6700,6700,0
|
|
20250211,200600,270383067440,6700,6700,6700,6700,0
|
|
20250211,200500,270383067440,6700,6700,6700,6700,0
|
|
20250211,200400,270383067440,6700,6700,6700,6700,0
|
|
20250211,200300,270383067440,6700,6700,6700,6700,0
|
|
20250211,200200,270383067440,6700,6700,6700,6700,0
|
|
20250211,200100,270383067440,6700,6700,6700,6700,0
|
|
20250211,200000,270383067440,6700,6700,6700,6700,0
|
|
20250211,195900,270383067440,6700,6700,6700,6700,0
|
|
20250211,195800,270383067440,6700,6700,6700,6700,0
|
|
20250211,195700,270383067440,6700,6700,6700,6700,0
|
|
20250211,195600,270383067440,6700,6700,6700,6700,0
|
|
20250211,195500,270383067440,6700,6700,6700,6700,0
|
|
20250211,195400,270383067440,6700,6700,6700,6700,0
|
|
20250211,195300,270383067440,6700,6700,6700,6700,0
|
|
20250211,195200,270383067440,6700,6700,6700,6700,0
|
|
20250211,195100,270383067440,6700,6700,6700,6700,0
|
|
20250211,195000,270383067440,6700,6700,6700,6700,0
|
|
20250211,194900,270383067440,6700,6700,6700,6700,0
|
|
20250211,194800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,194700,270383067440,6700,6700,6700,6700,0
|
|
20250211,194600,270383067440,6700,6700,6700,6700,0
|
|
20250211,194500,270383067440,6700,6700,6700,6700,0
|
|
20250211,194400,270383067440,6700,6700,6700,6700,0
|
|
20250211,194300,270383067440,6700,6700,6700,6700,0
|
|
20250211,194200,270383067440,6700,6700,6700,6700,0
|
|
20250211,194100,270383067440,6700,6700,6700,6700,0
|
|
20250211,194000,270383067440,6700,6700,6700,6700,0
|
|
20250211,193900,270383067440,6700,6700,6700,6700,0
|
|
20250211,193800,270383067440,6700,6700,6700,6700,0
|
|
20250211,193700,270383067440,6700,6700,6700,6700,0
|
|
20250211,193600,270383067440,6700,6700,6700,6700,0
|
|
20250211,193500,270383067440,6700,6700,6700,6700,0
|
|
20250211,193400,270383067440,6700,6700,6700,6700,0
|
|
20250211,193300,270383067440,6700,6700,6700,6700,0
|
|
20250211,193200,270383067440,6700,6700,6700,6700,0
|
|
20250211,193100,270383067440,6700,6700,6700,6700,0
|
|
20250211,193000,270383067440,6700,6700,6700,6700,0
|
|
20250211,192900,270383067440,6700,6700,6700,6700,0
|
|
20250211,192800,270383067440,6700,6700,6700,6700,0
|
|
20250211,192700,270383067440,6700,6700,6700,6700,0
|
|
20250211,192600,270383067440,6700,6700,6700,6700,0
|
|
20250211,192500,270383067440,6700,6700,6700,6700,0
|
|
20250211,192400,270383067440,6700,6700,6700,6700,0
|
|
20250211,192300,270383067440,6700,6700,6700,6700,0
|
|
20250211,192200,270383067440,6700,6700,6700,6700,0
|
|
20250211,192100,270383067440,6700,6700,6700,6700,0
|
|
20250211,192000,270383067440,6700,6700,6700,6700,0
|
|
20250211,191900,270383067440,6700,6700,6700,6700,0
|
|
20250211,191800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,191700,270383067440,6700,6700,6700,6700,0
|
|
20250211,191600,270383067440,6700,6700,6700,6700,0
|
|
20250211,191500,270383067440,6700,6700,6700,6700,0
|
|
20250211,191400,270383067440,6700,6700,6700,6700,0
|
|
20250211,191300,270383067440,6700,6700,6700,6700,0
|
|
20250211,191200,270383067440,6700,6700,6700,6700,0
|
|
20250211,191100,270383067440,6700,6700,6700,6700,0
|
|
20250211,191000,270383067440,6700,6700,6700,6700,0
|
|
20250211,190900,270383067440,6700,6700,6700,6700,0
|
|
20250211,190800,270383067440,6700,6700,6700,6700,0
|
|
20250211,190700,270383067440,6700,6700,6700,6700,0
|
|
20250211,190600,270383067440,6700,6700,6700,6700,0
|
|
20250211,190500,270383067440,6700,6700,6700,6700,0
|
|
20250211,190400,270383067440,6700,6700,6700,6700,0
|
|
20250211,190300,270383067440,6700,6700,6700,6700,0
|
|
20250211,190200,270383067440,6700,6700,6700,6700,0
|
|
20250211,190100,270383067440,6700,6700,6700,6700,0
|
|
20250211,190000,270383067440,6700,6700,6700,6700,0
|
|
20250211,185900,270383067440,6700,6700,6700,6700,0
|
|
20250211,185800,270383067440,6700,6700,6700,6700,0
|
|
20250211,185700,270383067440,6700,6700,6700,6700,0
|
|
20250211,185600,270383067440,6700,6700,6700,6700,0
|
|
20250211,185500,270383067440,6700,6700,6700,6700,0
|
|
20250211,185400,270383067440,6700,6700,6700,6700,0
|
|
20250211,185300,270383067440,6700,6700,6700,6700,0
|
|
20250211,185200,270383067440,6700,6700,6700,6700,0
|
|
20250211,185100,270383067440,6700,6700,6700,6700,0
|
|
20250211,185000,270383067440,6700,6700,6700,6700,0
|
|
20250211,184900,270383067440,6700,6700,6700,6700,0
|
|
20250211,184800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,184700,270383067440,6700,6700,6700,6700,0
|
|
20250211,184600,270383067440,6700,6700,6700,6700,0
|
|
20250211,184500,270383067440,6700,6700,6700,6700,0
|
|
20250211,184400,270383067440,6700,6700,6700,6700,0
|
|
20250211,184300,270383067440,6700,6700,6700,6700,0
|
|
20250211,184200,270383067440,6700,6700,6700,6700,0
|
|
20250211,184100,270383067440,6700,6700,6700,6700,0
|
|
20250211,184000,270383067440,6700,6700,6700,6700,0
|
|
20250211,183900,270383067440,6700,6700,6700,6700,0
|
|
20250211,183800,270383067440,6700,6700,6700,6700,0
|
|
20250211,183700,270383067440,6700,6700,6700,6700,0
|
|
20250211,183600,270383067440,6700,6700,6700,6700,0
|
|
20250211,183500,270383067440,6700,6700,6700,6700,0
|
|
20250211,183400,270383067440,6700,6700,6700,6700,0
|
|
20250211,183300,270383067440,6700,6700,6700,6700,0
|
|
20250211,183200,270383067440,6700,6700,6700,6700,0
|
|
20250211,183100,270383067440,6700,6700,6700,6700,0
|
|
20250211,183000,270383067440,6700,6700,6700,6700,0
|
|
20250211,182900,270383067440,6700,6700,6700,6700,0
|
|
20250211,182800,270383067440,6700,6700,6700,6700,0
|
|
20250211,182700,270383067440,6700,6700,6700,6700,0
|
|
20250211,182600,270383067440,6700,6700,6700,6700,0
|
|
20250211,182500,270383067440,6700,6700,6700,6700,0
|
|
20250211,182400,270383067440,6700,6700,6700,6700,0
|
|
20250211,182300,270383067440,6700,6700,6700,6700,0
|
|
20250211,182200,270383067440,6700,6700,6700,6700,0
|
|
20250211,182100,270383067440,6700,6700,6700,6700,0
|
|
20250211,182000,270383067440,6700,6700,6700,6700,0
|
|
20250211,181900,270383067440,6700,6700,6700,6700,0
|
|
20250211,181800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,181700,270383067440,6700,6700,6700,6700,0
|
|
20250211,181600,270383067440,6700,6700,6700,6700,0
|
|
20250211,181500,270383067440,6700,6700,6700,6700,0
|
|
20250211,181400,270383067440,6700,6700,6700,6700,0
|
|
20250211,181300,270383067440,6700,6700,6700,6700,0
|
|
20250211,181200,270383067440,6700,6700,6700,6700,0
|
|
20250211,181100,270383067440,6700,6700,6700,6700,0
|
|
20250211,181000,270383067440,6700,6700,6700,6700,0
|
|
20250211,180900,270383067440,6700,6700,6700,6700,0
|
|
20250211,180800,270383067440,6700,6700,6700,6700,0
|
|
20250211,180700,270383067440,6700,6700,6700,6700,0
|
|
20250211,180600,270383067440,6700,6700,6700,6700,0
|
|
20250211,180500,270383067440,6700,6700,6700,6700,0
|
|
20250211,180400,270383067440,6700,6700,6700,6700,0
|
|
20250211,180300,270383067440,6700,6700,6700,6700,0
|
|
20250211,180200,270383067440,6700,6700,6700,6700,0
|
|
20250211,180100,270383067440,6700,6700,6700,6700,0
|
|
20250211,180000,270383067440,6700,6700,6700,6700,0
|
|
20250211,175900,270383067440,6700,6700,6700,6700,0
|
|
20250211,175800,270383067440,6700,6700,6700,6700,0
|
|
20250211,175700,270383067440,6700,6700,6700,6700,0
|
|
20250211,175600,270383067440,6700,6700,6700,6700,0
|
|
20250211,175500,270383067440,6700,6700,6700,6700,0
|
|
20250211,175400,270383067440,6700,6700,6700,6700,0
|
|
20250211,175300,270383067440,6700,6700,6700,6700,0
|
|
20250211,175200,270383067440,6700,6700,6700,6700,0
|
|
20250211,175100,270383067440,6700,6700,6700,6700,0
|
|
20250211,175000,270383067440,6700,6700,6700,6700,0
|
|
20250211,174900,270383067440,6700,6700,6700,6700,0
|
|
20250211,174800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,174700,270383067440,6700,6700,6700,6700,0
|
|
20250211,174600,270383067440,6700,6700,6700,6700,0
|
|
20250211,174500,270383067440,6700,6700,6700,6700,0
|
|
20250211,174400,270383067440,6700,6700,6700,6700,0
|
|
20250211,174300,270383067440,6700,6700,6700,6700,0
|
|
20250211,174200,270383067440,6700,6700,6700,6700,0
|
|
20250211,174100,270383067440,6700,6700,6700,6700,0
|
|
20250211,174000,270383067440,6700,6700,6700,6700,0
|
|
20250211,173900,270383067440,6700,6700,6700,6700,0
|
|
20250211,173800,270383067440,6700,6700,6700,6700,0
|
|
20250211,173700,270383067440,6700,6700,6700,6700,0
|
|
20250211,173600,270383067440,6700,6700,6700,6700,0
|
|
20250211,173500,270383067440,6700,6700,6700,6700,0
|
|
20250211,173400,270383067440,6700,6700,6700,6700,0
|
|
20250211,173300,270383067440,6700,6700,6700,6700,0
|
|
20250211,173200,270383067440,6700,6700,6700,6700,0
|
|
20250211,173100,270383067440,6700,6700,6700,6700,0
|
|
20250211,173000,270383067440,6700,6700,6700,6700,0
|
|
20250211,172900,270383067440,6700,6700,6700,6700,0
|
|
20250211,172800,270383067440,6700,6700,6700,6700,0
|
|
20250211,172700,270383067440,6700,6700,6700,6700,0
|
|
20250211,172600,270383067440,6700,6700,6700,6700,0
|
|
20250211,172500,270383067440,6700,6700,6700,6700,0
|
|
20250211,172400,270383067440,6700,6700,6700,6700,0
|
|
20250211,172300,270383067440,6700,6700,6700,6700,0
|
|
20250211,172200,270383067440,6700,6700,6700,6700,0
|
|
20250211,172100,270383067440,6700,6700,6700,6700,0
|
|
20250211,172000,270383067440,6700,6700,6700,6700,0
|
|
20250211,171900,270383067440,6700,6700,6700,6700,0
|
|
20250211,171800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,171700,270383067440,6700,6700,6700,6700,0
|
|
20250211,171600,270383067440,6700,6700,6700,6700,0
|
|
20250211,171500,270383067440,6700,6700,6700,6700,0
|
|
20250211,171400,270383067440,6700,6700,6700,6700,0
|
|
20250211,171300,270383067440,6700,6700,6700,6700,0
|
|
20250211,171200,270383067440,6700,6700,6700,6700,0
|
|
20250211,171100,270383067440,6700,6700,6700,6700,0
|
|
20250211,171000,270383067440,6700,6700,6700,6700,0
|
|
20250211,170900,270383067440,6700,6700,6700,6700,0
|
|
20250211,170800,270383067440,6700,6700,6700,6700,0
|
|
20250211,170700,270383067440,6700,6700,6700,6700,0
|
|
20250211,170600,270383067440,6700,6700,6700,6700,0
|
|
20250211,170500,270383067440,6700,6700,6700,6700,0
|
|
20250211,170400,270383067440,6700,6700,6700,6700,0
|
|
20250211,170300,270383067440,6700,6700,6700,6700,0
|
|
20250211,170200,270383067440,6700,6700,6700,6700,0
|
|
20250211,170100,270383067440,6700,6700,6700,6700,0
|
|
20250211,170000,270383067440,6700,6700,6700,6700,0
|
|
20250211,165900,270383067440,6700,6700,6700,6700,0
|
|
20250211,165800,270383067440,6700,6700,6700,6700,0
|
|
20250211,165700,270383067440,6700,6700,6700,6700,0
|
|
20250211,165600,270383067440,6700,6700,6700,6700,0
|
|
20250211,165500,270383067440,6700,6700,6700,6700,0
|
|
20250211,165400,270383067440,6700,6700,6700,6700,0
|
|
20250211,165300,270383067440,6700,6700,6700,6700,0
|
|
20250211,165200,270383067440,6700,6700,6700,6700,0
|
|
20250211,165100,270383067440,6700,6700,6700,6700,0
|
|
20250211,165000,270383067440,6700,6700,6700,6700,0
|
|
20250211,164900,270383067440,6700,6700,6700,6700,0
|
|
20250211,164800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,164700,270383067440,6700,6700,6700,6700,0
|
|
20250211,164600,270383067440,6700,6700,6700,6700,0
|
|
20250211,164500,270383067440,6700,6700,6700,6700,0
|
|
20250211,164400,270383067440,6700,6700,6700,6700,0
|
|
20250211,164300,270383067440,6700,6700,6700,6700,0
|
|
20250211,164200,270383067440,6700,6700,6700,6700,0
|
|
20250211,164100,270383067440,6700,6700,6700,6700,0
|
|
20250211,164000,270383067440,6700,6700,6700,6700,0
|
|
20250211,163900,270383067440,6700,6700,6700,6700,0
|
|
20250211,163800,270383067440,6700,6700,6700,6700,0
|
|
20250211,163700,270383067440,6700,6700,6700,6700,0
|
|
20250211,163600,270383067440,6700,6700,6700,6700,0
|
|
20250211,163500,270383067440,6700,6700,6700,6700,0
|
|
20250211,163400,270383067440,6700,6700,6700,6700,0
|
|
20250211,163300,270383067440,6700,6700,6700,6700,0
|
|
20250211,163200,270383067440,6700,6700,6700,6700,0
|
|
20250211,163100,270383067440,6700,6700,6700,6700,0
|
|
20250211,163000,270383067440,6700,6700,6700,6700,0
|
|
20250211,162900,270383067440,6700,6700,6700,6700,0
|
|
20250211,162800,270383067440,6700,6700,6700,6700,0
|
|
20250211,162700,270383067440,6700,6700,6700,6700,0
|
|
20250211,162600,270383067440,6700,6700,6700,6700,0
|
|
20250211,162500,270383067440,6700,6700,6700,6700,0
|
|
20250211,162400,270383067440,6700,6700,6700,6700,0
|
|
20250211,162300,270383067440,6700,6700,6700,6700,0
|
|
20250211,162200,270383067440,6700,6700,6700,6700,0
|
|
20250211,162100,270383067440,6700,6700,6700,6700,0
|
|
20250211,162000,270383067440,6700,6700,6700,6700,0
|
|
20250211,161900,270383067440,6700,6700,6700,6700,0
|
|
20250211,161800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,161700,270383067440,6700,6700,6700,6700,0
|
|
20250211,161600,270383067440,6700,6700,6700,6700,0
|
|
20250211,161500,270383067440,6700,6700,6700,6700,0
|
|
20250211,161400,270383067440,6700,6700,6700,6700,0
|
|
20250211,161300,270383067440,6700,6700,6700,6700,0
|
|
20250211,161200,270383067440,6700,6700,6700,6700,0
|
|
20250211,161100,270383067440,6700,6700,6700,6700,0
|
|
20250211,161000,270383067440,6700,6700,6700,6700,0
|
|
20250211,160900,270383067440,6700,6700,6700,6700,0
|
|
20250211,160800,270383067440,6700,6700,6700,6700,0
|
|
20250211,160700,270383067440,6700,6700,6700,6700,0
|
|
20250211,160600,270383067440,6700,6700,6700,6700,0
|
|
20250211,160500,270383067440,6700,6700,6700,6700,0
|
|
20250211,160400,270383067440,6700,6700,6700,6700,0
|
|
20250211,160300,270383067440,6700,6700,6700,6700,0
|
|
20250211,160200,270383067440,6700,6700,6700,6700,0
|
|
20250211,160100,270383067440,6700,6700,6700,6700,0
|
|
20250211,160000,270383067440,6700,6700,6700,6700,0
|
|
20250211,155900,270383067440,6700,6700,6700,6700,0
|
|
20250211,155800,270383067440,6700,6700,6700,6700,0
|
|
20250211,155700,270383067440,6700,6700,6700,6700,0
|
|
20250211,155600,270383067440,6700,6700,6700,6700,0
|
|
20250211,155500,270383067440,6700,6700,6700,6700,0
|
|
20250211,155400,270383067440,6700,6700,6700,6700,0
|
|
20250211,155300,270383067440,6700,6700,6700,6700,0
|
|
20250211,155200,270383067440,6700,6700,6700,6700,0
|
|
20250211,155100,270383067440,6700,6700,6700,6700,0
|
|
20250211,155000,270383067440,6700,6700,6700,6700,0
|
|
20250211,154900,270383067440,6700,6700,6700,6700,0
|
|
20250211,154800,270383067440,6700,6700,6700,6700,151127
|
|
20250211,154700,270383067440,6700,6700,6700,6700,0
|
|
20250211,154600,270383067440,6700,6700,6700,6700,0
|
|
20250211,154500,270383067440,6700,6700,6700,6700,0
|
|
20250211,154400,270383067440,6700,6700,6700,6700,0
|
|
20250211,154300,270383067440,6700,6700,6700,6700,0
|
|
20250211,154200,270383067440,6700,6700,6700,6700,0
|
|
20250211,154100,270383067440,6700,6700,6700,6700,0
|
|
20250211,154000,270383067440,6700,6700,6700,6700,0
|
|
20250211,153900,270383067440,6700,6700,6700,6700,0
|
|
20250211,153800,270383067440,6700,6700,6700,6700,0
|
|
20250211,153700,270383067440,6700,6700,6700,6700,0
|
|
20250211,153600,270383067440,6700,6700,6700,6700,0
|
|
20250211,153500,270383067440,6700,6700,6700,6700,0
|
|
20250211,153400,270383067440,6700,6700,6700,6700,0
|
|
20250211,153300,270383067440,6700,6700,6700,6700,0
|
|
20250211,153200,270383067440,6700,6700,6700,6700,0
|
|
20250211,153100,270383067440,6700,6700,6700,6700,0
|
|
20250211,153000,270383067440,6700,6700,6700,6700,151127
|
|
20250211,152900,269370516540,6700,6700,6700,6700,0
|
|
20250211,152800,269370516540,6700,6700,6700,6700,0
|
|
20250211,152700,269370516540,6700,6700,6700,6700,0
|
|
20250211,152600,269370516540,6700,6700,6700,6700,0
|
|
20250211,152500,269370516540,6700,6700,6700,6700,0
|
|
20250211,152400,269370516540,6700,6700,6700,6700,0
|
|
20250211,152300,269370516540,6700,6700,6700,6700,0
|
|
20250211,152200,269370516540,6700,6700,6700,6700,0
|
|
20250211,152100,269370516540,6700,6700,6700,6700,0
|
|
20250211,152000,269370516540,6700,6700,6700,6700,0
|
|
20250211,151900,269370516540,6700,6710,6710,6670,77261
|
|
20250211,151800,268853743870,6710,6710,6720,6700,24231
|
|
20250211,151700,268691204150,6720,6700,6720,6690,41124
|
|
20250211,151600,268415664850,6710,6690,6740,6690,29976
|
|
20250211,151500,268214390110,6700,6730,6760,6690,79551
|
|
20250211,151400,267678230730,6740,6700,6750,6690,82164
|
|
20250211,151300,267126059180,6700,6680,6710,6680,39837
|
|
20250211,151200,266859390580,6680,6670,6690,6660,30548
|
|
20250211,151100,266655489570,6670,6660,6670,6650,7208
|
|
20250211,151000,266607484030,6650,6670,6670,6650,16297
|
|
20250211,150900,266498893550,6670,6660,6670,6660,10676
|
|
20250211,150800,266427741390,6670,6650,6670,6640,21748
|
|
20250211,150700,266282942680,6650,6650,6660,6640,18987
|
|
20250211,150600,266156774950,6640,6640,6650,6630,8465
|
|
20250211,150500,266100572650,6640,6630,6660,6610,28628
|
|
20250211,150400,265910713390,6630,6650,6660,6630,30773
|
|
20250211,150300,265706419450,6660,6660,6690,6650,45222
|
|
20250211,150200,265404794300,6660,6660,6670,6650,9953
|
|
20250211,150100,265338522120,6660,6660,6670,6650,14519
|
|
20250211,150000,265241814410,6660,6650,6670,6640,34190
|
|
20250211,145900,265014348430,6640,6640,6650,6630,16530
|
|
20250211,145800,264904669420,6640,6650,6660,6620,20276
|
|
20250211,145700,264770029170,6660,6640,6680,6620,58472
|
|
20250211,145600,264381260440,6640,6650,6650,6630,25562
|
|
20250211,145500,264211521230,6630,6660,6660,6620,23927
|
|
20250211,145400,264052760530,6650,6610,6660,6610,21686
|
|
20250211,145300,263908647450,6610,6630,6640,6600,53912
|
|
20250211,145200,263552003050,6630,6630,6650,6620,28027
|
|
20250211,145100,263365979330,6620,6610,6630,6590,65797
|
|
20250211,145000,262931142460,6620,6640,6660,6610,38800
|
|
20250211,144900,262673888550,6640,6650,6680,6620,73560
|
|
20250211,144800,262184310220,6650,6610,6650,6600,82405
|
|
20250211,144700,261638724450,6600,6670,6680,6590,158793
|
|
20250211,144600,260586738960,6670,6660,6680,6620,96077
|
|
20250211,144500,259948196580,6660,6730,6760,6630,248950
|
|
20250211,144400,258284069720,6720,6820,6830,6720,131418
|
|
20250211,144300,257392559910,6820,6880,6880,6820,38719
|
|
20250211,144200,257127495900,6880,6890,6900,6880,31719
|
|
20250211,144100,256909075300,6900,6890,6910,6880,16628
|
|
20250211,144000,256794447740,6900,6920,6930,6890,26208
|
|
20250211,143900,256613234480,6920,6910,6930,6900,16808
|
|
20250211,143800,256496973470,6900,6910,6910,6890,21595
|
|
20250211,143700,256347978340,6910,6920,6930,6900,33735
|
|
20250211,143600,256114718440,6910,6890,6910,6880,23323
|
|
20250211,143500,255953901630,6890,6900,6900,6870,20402
|
|
20250211,143400,255813437950,6890,6870,6900,6870,38553
|
|
20250211,143300,255547788070,6870,6860,6880,6850,13634
|
|
20250211,143200,255454255890,6860,6880,6890,6860,19800
|
|
20250211,143100,255318145740,6870,6880,6880,6860,25536
|
|
20250211,143000,255142587500,6880,6830,6880,6820,17564
|
|
20250211,142900,255022155730,6820,6820,6850,6820,17227
|
|
20250211,142800,254904565790,6830,6830,6840,6800,52154
|
|
20250211,142700,254549224770,6830,6850,6880,6830,36298
|
|
20250211,142600,254300230900,6860,6870,6870,6850,15691
|
|
20250211,142500,254192564510,6860,6830,6880,6830,44046
|
|
20250211,142400,253890837000,6840,6830,6840,6820,27260
|
|
20250211,142300,253704696030,6840,6830,6850,6820,26230
|
|
20250211,142200,253525318200,6840,6860,6860,6810,61066
|
|
20250211,142100,253108139180,6860,6900,6910,6840,88481
|
|
20250211,142000,252501139460,6900,6890,6910,6880,20247
|
|
20250211,141900,252361534840,6900,6900,6900,6890,19541
|
|
20250211,141800,252226827150,6890,6880,6910,6860,59086
|
|
20250211,141700,251820047210,6880,6930,6960,6870,108503
|
|
20250211,141600,251070937520,6930,6940,6960,6920,35762
|
|
20250211,141500,250822963570,6920,6990,6990,6920,69675
|
|
20250211,141400,250338655290,6980,7010,7010,6970,34860
|
|
20250211,141300,250095272190,7010,7030,7040,6990,25370
|
|
20250211,141200,249917550160,7040,7020,7050,7010,37277
|
|
20250211,141100,249655337190,7020,6990,7030,6980,21268
|
|
20250211,141000,249506296990,6990,7000,7020,6980,9897
|
|
20250211,140900,249437054490,7000,7020,7020,7000,20695
|
|
20250211,140800,249292098150,7010,7000,7020,7000,15353
|
|
20250211,140700,249184457110,7000,7010,7020,6970,52342
|
|
20250211,140600,248819057390,7010,7030,7040,7010,17835
|
|
20250211,140500,248693786670,7040,7000,7050,7000,19548
|
|
20250211,140400,248556393330,7010,6980,7040,6980,26726
|
|
20250211,140300,248369096010,6980,6980,7000,6980,13931
|
|
20250211,140200,248271748920,6980,6980,7020,6980,55567
|
|
20250211,140100,247882883920,6970,7000,7000,6950,72641
|
|
20250211,140000,247376716070,7000,7030,7050,6950,146079
|
|
20250211,135900,246355638860,7040,7060,7070,7030,19572
|
|
20250211,135800,246217624520,7060,7030,7080,7030,35318
|
|
20250211,135700,245968412420,7030,7100,7110,7030,72078
|
|
20250211,135600,245459794460,7110,7110,7110,7060,73495
|
|
20250211,135500,244938953810,7110,7110,7130,7100,32608
|
|
20250211,135400,244707081030,7110,7150,7150,7100,35084
|
|
20250211,135300,244457226940,7140,7110,7170,7100,67419
|
|
20250211,135200,243975009570,7110,7180,7180,7070,106581
|
|
20250211,135100,243215515810,7180,7130,7200,7120,154995
|
|
20250211,135000,242103593360,7130,7090,7150,7080,114609
|
|
20250211,134900,241287147130,7090,7080,7090,7030,72117
|
|
20250211,134800,240778227490,7070,7080,7100,7050,52517
|
|
20250211,134700,240406758280,7080,7080,7120,7070,72513
|
|
20250211,134600,239892275170,7090,7160,7180,7040,156744
|
|
20250211,134500,238777797630,7160,7170,7220,7160,274685
|
|
20250211,134400,236803071740,7160,7110,7180,7100,249997
|
|
20250211,134300,235014351960,7110,7130,7140,7090,76573
|
|
20250211,134200,234469809790,7120,7140,7140,7110,113429
|
|
20250211,134100,233661383960,7140,7050,7140,7040,136189
|
|
20250211,134000,232695098610,7060,7090,7090,7030,102770
|
|
20250211,133900,231969703700,7080,7100,7130,7080,139479
|
|
20250211,133800,230978707300,7090,7040,7110,7030,257715
|
|
20250211,133700,229154159110,7030,6970,7040,6970,95009
|
|
20250211,133600,228488381260,6980,6960,7000,6950,83311
|
|
20250211,133500,227906350430,6970,6900,6970,6900,56950
|
|
20250211,133400,227510668260,6900,6900,6910,6890,11294
|
|
20250211,133300,227432719150,6900,6900,6910,6890,4359
|
|
20250211,133200,227402633630,6910,6880,6920,6880,11610
|
|
20250211,133100,227322556560,6880,6880,6880,6860,7439
|
|
20250211,133000,227271430670,6880,6890,6890,6870,4288
|
|
20250211,132900,227241912810,6890,6890,6890,6870,4825
|
|
20250211,132800,227208713180,6900,6870,6910,6860,12649
|
|
20250211,132700,227121826820,6870,6850,6880,6850,11329
|
|
20250211,132600,227044043530,6850,6890,6900,6840,39990
|
|
20250211,132500,226769739070,6900,6910,6920,6880,33867
|
|
20250211,132400,226536194260,6920,6930,6930,6910,13985
|
|
20250211,132300,226439462730,6930,6940,6940,6920,12222
|
|
20250211,132200,226354802030,6940,6930,6940,6920,11566
|
|
20250211,132100,226274602860,6930,6920,6940,6910,9171
|
|
20250211,132000,226211104080,6910,6930,6940,6910,12770
|
|
20250211,131900,226122774550,6940,6910,6940,6910,8543
|
|
20250211,131800,226063617920,6910,6940,6940,6910,18957
|
|
20250211,131700,225932454780,6930,6940,6950,6930,6431
|
|
20250211,131600,225887850640,6940,6950,6970,6930,19257
|
|
20250211,131500,225753980010,6960,6960,6970,6940,21874
|
|
20250211,131400,225601807360,6960,6960,6970,6930,20651
|
|
20250211,131300,225458183930,6960,6930,6980,6920,40928
|
|
20250211,131200,225173660790,6920,6910,6930,6900,8084
|
|
20250211,131100,225117744760,6920,6910,6930,6900,12796
|
|
20250211,131000,225029249940,6920,6930,6940,6910,22892
|
|
20250211,130900,224870758190,6930,6920,6950,6910,53552
|
|
20250211,130800,224499360950,6910,6840,6920,6830,36318
|
|
20250211,130700,224249656580,6840,6840,6840,6830,15966
|
|
20250211,130600,224140528560,6840,6850,6860,6840,12099
|
|
20250211,130500,224057721530,6850,6850,6860,6840,16234
|
|
20250211,130400,223946480640,6850,6860,6870,6850,10418
|
|
20250211,130300,223875041800,6870,6860,6870,6850,6937
|
|
20250211,130200,223827461080,6870,6850,6880,6850,16828
|
|
20250211,130100,223711901460,6850,6860,6860,6840,13348
|
|
20250211,130000,223620506570,6860,6880,6890,6860,10547
|
|
20250211,125900,223547960340,6890,6850,6890,6840,10069
|
|
20250211,125800,223478962880,6850,6900,6900,6840,22952
|
|
20250211,125700,223321185250,6890,6910,6920,6890,44116
|
|
20250211,125600,223016332150,6910,6880,6910,6870,23379
|
|
20250211,125500,222855143010,6880,6840,6890,6840,31668
|
|
20250211,125400,222637371010,6840,6850,6870,6840,13027
|
|
20250211,125300,222548117340,6840,6820,6850,6820,14961
|
|
20250211,125200,222445836700,6830,6830,6840,6820,27143
|
|
20250211,125100,222260435940,6830,6800,6830,6780,54357
|
|
20250211,125000,221890387080,6800,6830,6830,6780,93613
|
|
20250211,124900,221253409470,6830,6850,6860,6820,74228
|
|
20250211,124800,220746324210,6870,6930,6930,6840,85016
|
|
20250211,124700,220161562720,6920,6920,6930,6920,7776
|
|
20250211,124600,220107743310,6930,6930,6930,6910,12486
|
|
20250211,124500,220021369700,6930,6930,6950,6920,16109
|
|
20250211,124400,219909804180,6930,6940,6940,6910,11915
|
|
20250211,124300,219827287810,6930,6930,6940,6910,14228
|
|
20250211,124200,219728852220,6920,6930,6940,6920,6898
|
|
20250211,124100,219681088170,6940,6950,6950,6920,7623
|
|
20250211,124000,219628239480,6950,6930,6950,6920,8932
|
|
20250211,123900,219566306520,6940,6940,6940,6920,18188
|
|
20250211,123800,219440304480,6940,6930,6950,6930,10230
|
|
20250211,123700,219369327900,6950,6950,6960,6920,31945
|
|
20250211,123600,219147612980,6960,6960,6960,6950,4722
|
|
20250211,123500,219114788700,6960,6960,6970,6950,8687
|
|
20250211,123400,219054374460,6960,6970,6980,6960,10769
|
|
20250211,123300,218979361610,6970,6980,6990,6960,13045
|
|
20250211,123200,218888379920,6980,6990,6990,6970,16318
|
|
20250211,123100,218774499010,6990,6980,7010,6980,32828
|
|
20250211,123000,218544904850,6980,6950,6980,6940,36462
|
|
20250211,122900,218291159770,6940,6950,6950,6940,12083
|
|
20250211,122800,218207235870,6950,6950,6960,6940,7105
|
|
20250211,122700,218157867450,6950,6940,6960,6940,12305
|
|
20250211,122600,218072353750,6950,6910,6960,6910,10905
|
|
20250211,122500,217996826960,6910,6920,6920,6910,10882
|
|
20250211,122400,217921618120,6910,6920,6930,6910,16089
|
|
20250211,122300,217810414270,6920,6940,6940,6920,26759
|
|
20250211,122200,217625091480,6940,6930,6950,6920,3636
|
|
20250211,122100,217599866110,6930,6940,6940,6930,9470
|
|
20250211,122000,217534231900,6930,6930,6940,6920,13213
|
|
20250211,121900,217442750680,6920,6940,6950,6920,17583
|
|
20250211,121800,217320978370,6940,6960,6970,6920,18844
|
|
20250211,121700,217190122980,6970,6960,6980,6950,17095
|
|
20250211,121600,217070980890,6960,6970,6980,6960,15401
|
|
20250211,121500,216963611760,6970,6980,6990,6960,25016
|
|
20250211,121400,216789204790,6970,6950,6980,6930,10882
|
|
20250211,121300,216713407800,6950,6930,6950,6920,21042
|
|
20250211,121200,216567615140,6930,6960,6960,6930,16536
|
|
20250211,121100,216452905180,6960,6960,6970,6950,6330
|
|
20250211,121000,216408827040,6970,6920,6970,6920,9254
|
|
20250211,120900,216344548600,6930,6930,6940,6920,9325
|
|
20250211,120800,216279995110,6920,6960,6960,6920,13339
|
|
20250211,120700,216187356170,6950,6920,6960,6920,7133
|
|
20250211,120600,216137815640,6920,6940,6950,6910,41563
|
|
20250211,120500,215849927940,6940,6950,6970,6920,25122
|
|
20250211,120400,215675585710,6960,6950,6980,6930,40432
|
|
20250211,120300,215394712080,6950,6990,6990,6950,33356
|
|
20250211,120200,215162370710,6990,7000,7010,6980,11807
|
|
20250211,120100,215079778750,7010,6980,7010,6970,25276
|
|
20250211,120000,214903073020,6980,7030,7030,6980,46226
|
|
20250211,115900,214579165880,7020,7030,7040,7010,48272
|
|
20250211,115800,214239960370,7030,6990,7030,6990,28701
|
|
20250211,115700,214038672820,7000,7010,7020,6990,27644
|
|
20250211,115600,213844955470,7020,6990,7020,6980,47641
|
|
20250211,115500,213510984890,6990,6980,7000,6970,12754
|
|
20250211,115400,213421908990,6980,6980,6980,6970,13175
|
|
20250211,115300,213330007860,6970,7000,7010,6970,20877
|
|
20250211,115200,213184128820,6990,6990,7010,6980,36929
|
|
20250211,115100,212925807070,6980,6990,7000,6950,49766
|
|
20250211,115000,212578244920,6980,6950,6990,6950,34961
|
|
20250211,114900,212334463300,6960,6950,6970,6930,32022
|
|
20250211,114800,212111875930,6940,6930,6950,6930,11955
|
|
20250211,114700,212028889690,6930,6910,6930,6880,56157
|
|
20250211,114600,211641503260,6910,6920,6930,6910,10579
|
|
20250211,114500,211568358800,6930,6930,6930,6900,36373
|
|
20250211,114400,211316954740,6930,6960,6970,6920,19534
|
|
20250211,114300,211181332100,6960,6970,6980,6960,16536
|
|
20250211,114200,211066002070,6980,7000,7000,6960,33691
|
|
20250211,114100,210830781770,7000,6950,7000,6940,35919
|
|
20250211,114000,210580301500,6950,6920,6960,6920,11519
|
|
20250211,113900,210500408560,6920,6950,6950,6910,35848
|
|
20250211,113800,210252331350,6950,6940,6960,6920,30066
|
|
20250211,113700,210044000050,6950,6970,6980,6940,28649
|
|
20250211,113600,209844890850,6970,6970,6970,6920,76844
|
|
20250211,113500,209311495620,6970,6980,6980,6960,16471
|
|
20250211,113400,209196708830,6980,6990,6990,6970,11866
|
|
20250211,113300,209113937400,6980,7010,7010,6970,17799
|
|
20250211,113200,208989591690,7000,6970,7020,6970,22176
|
|
20250211,113100,208834352390,6970,6980,6990,6960,35152
|
|
20250211,113000,208589439470,6970,7000,7000,6970,24427
|
|
20250211,112900,208418875100,6990,7010,7020,6960,44906
|
|
20250211,112800,208105456630,7010,7040,7050,7010,39475
|
|
20250211,112700,207828079460,7040,6980,7050,6980,60819
|
|
20250211,112600,207401957120,6980,6990,7010,6970,73065
|
|
20250211,112500,206890957990,6980,7050,7090,6970,119584
|
|
20250211,112400,206051165140,7040,7070,7070,7030,62959
|
|
20250211,112300,205607822580,7070,7090,7100,7060,39825
|
|
20250211,112200,205325754040,7090,7040,7130,7030,106190
|
|
20250211,112100,204573104180,7040,7080,7090,7020,92095
|
|
20250211,112000,203923126350,7080,7120,7120,7050,106871
|
|
20250211,111900,203166449450,7110,7080,7140,7070,180378
|
|
20250211,111800,201883387340,7080,7020,7110,7010,271907
|
|
20250211,111700,199959923110,7020,6940,7040,6940,223208
|
|
20250211,111600,198397678340,6950,6940,6950,6930,58033
|
|
20250211,111500,197994812130,6950,6910,6950,6910,84825
|
|
20250211,111400,197406347440,6920,6920,6920,6900,54514
|
|
20250211,111300,197029466170,6910,6880,6920,6860,28610
|
|
20250211,111200,196832535090,6900,6920,6920,6830,82759
|
|
20250211,111100,196261713580,6930,6880,6930,6880,113531
|
|
20250211,111000,195476997740,6890,6870,6900,6860,89409
|
|
20250211,110900,194862074230,6870,6810,6880,6810,47571
|
|
20250211,110800,194536172390,6820,6790,6830,6790,29090
|
|
20250211,110700,194338228420,6790,6790,6800,6780,12547
|
|
20250211,110600,194253032180,6780,6800,6800,6780,24527
|
|
20250211,110500,194086603430,6800,6830,6830,6790,21726
|
|
20250211,110400,193938601870,6830,6790,6830,6770,40356
|
|
20250211,110300,193664354000,6780,6840,6840,6780,67203
|
|
20250211,110200,193207070120,6840,6850,6850,6820,37629
|
|
20250211,110100,192949919550,6850,6880,6890,6840,59070
|
|
20250211,110000,192544453780,6890,6910,6920,6870,104375
|
|
20250211,105900,191824666040,6900,6880,6910,6850,184534
|
|
20250211,105800,190553701850,6880,6800,6890,6790,180358
|
|
20250211,105700,189316503750,6800,6790,6820,6780,64372
|
|
20250211,105600,188878594130,6780,6770,6790,6750,19880
|
|
20250211,105500,188743898920,6760,6770,6780,6760,36171
|
|
20250211,105400,188499089770,6760,6780,6790,6740,86719
|
|
20250211,105300,187912633820,6780,6820,6820,6780,46266
|
|
20250211,105200,187598009940,6820,6790,6830,6790,71201
|
|
20250211,105100,187112823070,6800,6740,6800,6740,91114
|
|
20250211,105000,186495355500,6740,6790,6810,6740,138179
|
|
20250211,104900,185560272610,6790,6810,6820,6790,29164
|
|
20250211,104800,185361895840,6800,6790,6820,6780,66073
|
|
20250211,104700,184913327590,6790,6810,6830,6790,56532
|
|
20250211,104600,184528718130,6810,6790,6820,6780,42842
|
|
20250211,104500,184237480390,6780,6820,6830,6780,107510
|
|
20250211,104400,183506084730,6820,6790,6830,6770,107065
|
|
20250211,104300,182776983780,6770,6800,6810,6760,159600
|
|
20250211,104200,181694046780,6790,6880,6890,6780,310096
|
|
20250211,104100,179582557800,6880,7150,7160,6830,514105
|
|
20250211,104000,176012470310,7140,7090,7160,7090,100076
|
|
20250211,103900,175298889980,7100,7080,7100,7070,18868
|
|
20250211,103800,175165266890,7070,7120,7120,7070,64079
|
|
20250211,103700,174711416430,7120,7080,7140,7070,88880
|
|
20250211,103600,174079703510,7070,7080,7100,7070,32182
|
|
20250211,103500,173851658810,7080,7070,7100,7050,37625
|
|
20250211,103400,173585599610,7060,7090,7100,7060,34779
|
|
20250211,103300,173339323380,7090,7080,7100,7070,49436
|
|
20250211,103200,172989160800,7090,7090,7110,7080,22576
|
|
20250211,103100,172829008640,7100,7050,7140,7020,205599
|
|
20250211,103000,171372356550,7050,7100,7120,7050,73533
|
|
20250211,102900,170851469690,7100,7110,7120,7070,60197
|
|
20250211,102800,170424542630,7110,7050,7110,7040,136050
|
|
20250211,102700,169461532140,7050,7100,7110,7050,118461
|
|
20250211,102600,168622856240,7100,7150,7150,7060,167238
|
|
20250211,102500,167435884830,7140,7160,7180,7140,44292
|
|
20250211,102400,167118625320,7160,7210,7210,7150,65331
|
|
20250211,102300,166649584750,7200,7160,7210,7150,93508
|
|
20250211,102200,165977704120,7150,7140,7170,7130,71854
|
|
20250211,102100,165463388180,7130,7170,7170,7100,212877
|
|
20250211,102000,163945357300,7170,7210,7220,7170,126461
|
|
20250211,101900,163036845350,7210,7230,7230,7190,76948
|
|
20250211,101800,162482324380,7220,7220,7240,7190,73409
|
|
20250211,101700,161952741850,7210,7260,7270,7210,95129
|
|
20250211,101600,161263654840,7260,7270,7300,7250,84281
|
|
20250211,101500,160649940830,7260,7190,7300,7180,132370
|
|
20250211,101400,159690636340,7190,7240,7240,7180,186280
|
|
20250211,101300,158348570130,7230,7280,7280,7230,84031
|
|
20250211,101200,157738686820,7280,7290,7300,7230,141537
|
|
20250211,101100,156709496930,7300,7300,7340,7270,273724
|
|
20250211,101000,154708408100,7300,7190,7300,7180,215988
|
|
20250211,100900,153141056700,7180,7230,7240,7180,202003
|
|
20250211,100800,151687060070,7240,7280,7300,7230,241337
|
|
20250211,100700,149934484800,7290,7170,7300,7170,400120
|
|
20250211,100600,147032300210,7170,7200,7210,7140,257340
|
|
20250211,100500,145185145510,7190,7190,7240,7160,593821
|
|
20250211,100400,140908852450,7190,7190,7190,7190,0
|
|
20250211,100300,140908852450,7190,7190,7190,7190,0
|
|
20250211,100200,140908852450,7190,7080,7190,7070,547055
|
|
20250211,100100,137000822910,7080,7110,7120,7060,367798
|
|
20250211,100000,134392868610,7080,7070,7110,6980,476124
|
|
20250211,095900,131040044410,7070,6880,7100,6870,1013649
|
|
20250211,095800,123942558160,6880,6790,6890,6780,264641
|
|
20250211,095700,122128978560,6790,6750,6810,6720,127411
|
|
20250211,095600,121265605190,6750,6780,6790,6730,53375
|
|
20250211,095500,120904845960,6780,6750,6790,6720,97845
|
|
20250211,095400,120243092620,6750,6760,6790,6750,133683
|
|
20250211,095300,119338192360,6750,6730,6780,6710,86643
|
|
20250211,095200,118752736460,6730,6760,6770,6700,114047
|
|
20250211,095100,117985643770,6750,6720,6760,6710,114707
|
|
20250211,095000,117212825980,6730,6620,6740,6610,193087
|
|
20250211,094900,115921925320,6620,6680,6710,6620,183970
|
|
20250211,094800,114695833740,6680,6770,6770,6640,274934
|
|
20250211,094700,112856294070,6770,6760,6780,6750,67854
|
|
20250211,094600,112397341970,6760,6720,6780,6710,130526
|
|
20250211,094500,111515928350,6720,6850,6850,6700,367638
|
|
20250211,094400,109028557490,6850,6850,6890,6840,98333
|
|
20250211,094300,108354168560,6840,6860,6930,6800,225883
|
|
20250211,094200,106804269520,6870,6950,6950,6850,352696
|
|
20250211,094100,104361893960,6950,6890,6950,6870,500123
|
|
20250211,094000,100899647570,6880,6800,6890,6760,170820
|
|
20250211,093900,99736604130,6770,6780,6820,6750,133285
|
|
20250211,093800,98833044560,6770,6780,6870,6770,144973
|
|
20250211,093700,97846476060,6770,6870,6880,6760,152643
|
|
20250211,093600,96807705500,6870,6800,6910,6800,197693
|
|
20250211,093500,95446723380,6800,6860,6900,6800,224916
|
|
20250211,093400,93906216640,6860,6900,6900,6820,225947
|
|
20250211,093300,92358757580,6890,6910,6910,6860,316977
|
|
20250211,093200,90174387220,6910,6760,6930,6760,719772
|
|
20250211,093100,85226420110,6770,6740,6770,6670,198817
|
|
20250211,093000,83892052690,6740,6770,6770,6710,174913
|
|
20250211,092900,82713602910,6760,6760,6830,6750,159190
|
|
20250211,092800,81631794520,6770,6760,6850,6750,258090
|
|
20250211,092700,79875853070,6770,6790,6850,6710,443084
|
|
20250211,092600,76866520290,6800,6820,6820,6740,356271
|
|
20250211,092500,74447492070,6820,6630,6860,6630,974499
|
|
20250211,092400,67836636830,6650,6510,6660,6510,254181
|
|
20250211,092300,66156950600,6500,6540,6560,6460,251947
|
|
20250211,092200,64517558820,6540,6630,6630,6520,231715
|
|
20250211,092100,62996700180,6620,6570,6650,6570,208887
|
|
20250211,092000,61614979180,6570,6670,6670,6550,323664
|
|
20250211,091900,59480451630,6660,6720,6800,6620,686227
|
|
20250211,091800,54859813220,6720,6630,6730,6620,334972
|
|
20250211,091700,52615695340,6630,6690,6740,6600,451350
|
|
20250211,091600,49602074140,6690,6660,6750,6650,854263
|
|
20250211,091500,43886589070,6670,6450,6680,6430,609447
|
|
20250211,091400,39863333450,6440,6420,6510,6400,335246
|
|
20250211,091300,37697047250,6430,6540,6680,6410,993836
|
|
20250211,091200,31183169520,6540,6540,6540,6540,0
|
|
20250211,091100,31183169520,6540,6540,6540,6540,0
|
|
20250211,091000,31183169520,6540,6450,6540,6440,521212
|
|
20250211,090900,27788304490,6450,6470,6480,6370,389846
|
|
20250211,090800,25282820290,6480,6500,6520,6440,572125
|
|
20250211,090700,21577763690,6500,6250,6530,6220,1100336
|
|
20250211,090600,14539997750,6240,5980,6300,5970,1028444
|
|
20250211,090500,8202480980,5960,5940,5980,5900,77262
|
|
20250211,090400,7743059730,5910,5950,5960,5850,155178
|
|
20250211,090300,6827180430,5950,5960,6000,5950,108661
|
|
20250211,090200,6178252600,5960,5930,6000,5910,141523
|
|
20250211,090100,5333931680,5910,6000,6040,5880,371407
|
|
20250211,090000,3116975000,5990,5950,6040,5940,521997
|