771 lines
39 KiB
CSV
771 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,214800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,214700,34328009730,6200,6200,6200,6200,0
|
|
20250213,214600,34328009730,6200,6200,6200,6200,0
|
|
20250213,214500,34328009730,6200,6200,6200,6200,0
|
|
20250213,214400,34328009730,6200,6200,6200,6200,0
|
|
20250213,214300,34328009730,6200,6200,6200,6200,0
|
|
20250213,214200,34328009730,6200,6200,6200,6200,0
|
|
20250213,214100,34328009730,6200,6200,6200,6200,0
|
|
20250213,214000,34328009730,6200,6200,6200,6200,0
|
|
20250213,213900,34328009730,6200,6200,6200,6200,0
|
|
20250213,213800,34328009730,6200,6200,6200,6200,0
|
|
20250213,213700,34328009730,6200,6200,6200,6200,0
|
|
20250213,213600,34328009730,6200,6200,6200,6200,0
|
|
20250213,213500,34328009730,6200,6200,6200,6200,0
|
|
20250213,213400,34328009730,6200,6200,6200,6200,0
|
|
20250213,213300,34328009730,6200,6200,6200,6200,0
|
|
20250213,213200,34328009730,6200,6200,6200,6200,0
|
|
20250213,213100,34328009730,6200,6200,6200,6200,0
|
|
20250213,213000,34328009730,6200,6200,6200,6200,0
|
|
20250213,212900,34328009730,6200,6200,6200,6200,0
|
|
20250213,212800,34328009730,6200,6200,6200,6200,0
|
|
20250213,212700,34328009730,6200,6200,6200,6200,0
|
|
20250213,212600,34328009730,6200,6200,6200,6200,0
|
|
20250213,212500,34328009730,6200,6200,6200,6200,0
|
|
20250213,212400,34328009730,6200,6200,6200,6200,0
|
|
20250213,212300,34328009730,6200,6200,6200,6200,0
|
|
20250213,212200,34328009730,6200,6200,6200,6200,0
|
|
20250213,212100,34328009730,6200,6200,6200,6200,0
|
|
20250213,212000,34328009730,6200,6200,6200,6200,0
|
|
20250213,211900,34328009730,6200,6200,6200,6200,0
|
|
20250213,211800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,211700,34328009730,6200,6200,6200,6200,0
|
|
20250213,211600,34328009730,6200,6200,6200,6200,0
|
|
20250213,211500,34328009730,6200,6200,6200,6200,0
|
|
20250213,211400,34328009730,6200,6200,6200,6200,0
|
|
20250213,211300,34328009730,6200,6200,6200,6200,0
|
|
20250213,211200,34328009730,6200,6200,6200,6200,0
|
|
20250213,211100,34328009730,6200,6200,6200,6200,0
|
|
20250213,211000,34328009730,6200,6200,6200,6200,0
|
|
20250213,210900,34328009730,6200,6200,6200,6200,0
|
|
20250213,210800,34328009730,6200,6200,6200,6200,0
|
|
20250213,210700,34328009730,6200,6200,6200,6200,0
|
|
20250213,210600,34328009730,6200,6200,6200,6200,0
|
|
20250213,210500,34328009730,6200,6200,6200,6200,0
|
|
20250213,210400,34328009730,6200,6200,6200,6200,0
|
|
20250213,210300,34328009730,6200,6200,6200,6200,0
|
|
20250213,210200,34328009730,6200,6200,6200,6200,0
|
|
20250213,210100,34328009730,6200,6200,6200,6200,0
|
|
20250213,210000,34328009730,6200,6200,6200,6200,0
|
|
20250213,205900,34328009730,6200,6200,6200,6200,0
|
|
20250213,205800,34328009730,6200,6200,6200,6200,0
|
|
20250213,205700,34328009730,6200,6200,6200,6200,0
|
|
20250213,205600,34328009730,6200,6200,6200,6200,0
|
|
20250213,205500,34328009730,6200,6200,6200,6200,0
|
|
20250213,205400,34328009730,6200,6200,6200,6200,0
|
|
20250213,205300,34328009730,6200,6200,6200,6200,0
|
|
20250213,205200,34328009730,6200,6200,6200,6200,0
|
|
20250213,205100,34328009730,6200,6200,6200,6200,0
|
|
20250213,205000,34328009730,6200,6200,6200,6200,0
|
|
20250213,204900,34328009730,6200,6200,6200,6200,0
|
|
20250213,204800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,204700,34328009730,6200,6200,6200,6200,0
|
|
20250213,204600,34328009730,6200,6200,6200,6200,0
|
|
20250213,204500,34328009730,6200,6200,6200,6200,0
|
|
20250213,204400,34328009730,6200,6200,6200,6200,0
|
|
20250213,204300,34328009730,6200,6200,6200,6200,0
|
|
20250213,204200,34328009730,6200,6200,6200,6200,0
|
|
20250213,204100,34328009730,6200,6200,6200,6200,0
|
|
20250213,204000,34328009730,6200,6200,6200,6200,0
|
|
20250213,203900,34328009730,6200,6200,6200,6200,0
|
|
20250213,203800,34328009730,6200,6200,6200,6200,0
|
|
20250213,203700,34328009730,6200,6200,6200,6200,0
|
|
20250213,203600,34328009730,6200,6200,6200,6200,0
|
|
20250213,203500,34328009730,6200,6200,6200,6200,0
|
|
20250213,203400,34328009730,6200,6200,6200,6200,0
|
|
20250213,203300,34328009730,6200,6200,6200,6200,0
|
|
20250213,203200,34328009730,6200,6200,6200,6200,0
|
|
20250213,203100,34328009730,6200,6200,6200,6200,0
|
|
20250213,203000,34328009730,6200,6200,6200,6200,0
|
|
20250213,202900,34328009730,6200,6200,6200,6200,0
|
|
20250213,202800,34328009730,6200,6200,6200,6200,0
|
|
20250213,202700,34328009730,6200,6200,6200,6200,0
|
|
20250213,202600,34328009730,6200,6200,6200,6200,0
|
|
20250213,202500,34328009730,6200,6200,6200,6200,0
|
|
20250213,202400,34328009730,6200,6200,6200,6200,0
|
|
20250213,202300,34328009730,6200,6200,6200,6200,0
|
|
20250213,202200,34328009730,6200,6200,6200,6200,0
|
|
20250213,202100,34328009730,6200,6200,6200,6200,0
|
|
20250213,202000,34328009730,6200,6200,6200,6200,0
|
|
20250213,201900,34328009730,6200,6200,6200,6200,0
|
|
20250213,201800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,201700,34328009730,6200,6200,6200,6200,0
|
|
20250213,201600,34328009730,6200,6200,6200,6200,0
|
|
20250213,201500,34328009730,6200,6200,6200,6200,0
|
|
20250213,201400,34328009730,6200,6200,6200,6200,0
|
|
20250213,201300,34328009730,6200,6200,6200,6200,0
|
|
20250213,201200,34328009730,6200,6200,6200,6200,0
|
|
20250213,201100,34328009730,6200,6200,6200,6200,0
|
|
20250213,201000,34328009730,6200,6200,6200,6200,0
|
|
20250213,200900,34328009730,6200,6200,6200,6200,0
|
|
20250213,200800,34328009730,6200,6200,6200,6200,0
|
|
20250213,200700,34328009730,6200,6200,6200,6200,0
|
|
20250213,200600,34328009730,6200,6200,6200,6200,0
|
|
20250213,200500,34328009730,6200,6200,6200,6200,0
|
|
20250213,200400,34328009730,6200,6200,6200,6200,0
|
|
20250213,200300,34328009730,6200,6200,6200,6200,0
|
|
20250213,200200,34328009730,6200,6200,6200,6200,0
|
|
20250213,200100,34328009730,6200,6200,6200,6200,0
|
|
20250213,200000,34328009730,6200,6200,6200,6200,0
|
|
20250213,195900,34328009730,6200,6200,6200,6200,0
|
|
20250213,195800,34328009730,6200,6200,6200,6200,0
|
|
20250213,195700,34328009730,6200,6200,6200,6200,0
|
|
20250213,195600,34328009730,6200,6200,6200,6200,0
|
|
20250213,195500,34328009730,6200,6200,6200,6200,0
|
|
20250213,195400,34328009730,6200,6200,6200,6200,0
|
|
20250213,195300,34328009730,6200,6200,6200,6200,0
|
|
20250213,195200,34328009730,6200,6200,6200,6200,0
|
|
20250213,195100,34328009730,6200,6200,6200,6200,0
|
|
20250213,195000,34328009730,6200,6200,6200,6200,0
|
|
20250213,194900,34328009730,6200,6200,6200,6200,0
|
|
20250213,194800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,194700,34328009730,6200,6200,6200,6200,0
|
|
20250213,194600,34328009730,6200,6200,6200,6200,0
|
|
20250213,194500,34328009730,6200,6200,6200,6200,0
|
|
20250213,194400,34328009730,6200,6200,6200,6200,0
|
|
20250213,194300,34328009730,6200,6200,6200,6200,0
|
|
20250213,194200,34328009730,6200,6200,6200,6200,0
|
|
20250213,194100,34328009730,6200,6200,6200,6200,0
|
|
20250213,194000,34328009730,6200,6200,6200,6200,0
|
|
20250213,193900,34328009730,6200,6200,6200,6200,0
|
|
20250213,193800,34328009730,6200,6200,6200,6200,0
|
|
20250213,193700,34328009730,6200,6200,6200,6200,0
|
|
20250213,193600,34328009730,6200,6200,6200,6200,0
|
|
20250213,193500,34328009730,6200,6200,6200,6200,0
|
|
20250213,193400,34328009730,6200,6200,6200,6200,0
|
|
20250213,193300,34328009730,6200,6200,6200,6200,0
|
|
20250213,193200,34328009730,6200,6200,6200,6200,0
|
|
20250213,193100,34328009730,6200,6200,6200,6200,0
|
|
20250213,193000,34328009730,6200,6200,6200,6200,0
|
|
20250213,192900,34328009730,6200,6200,6200,6200,0
|
|
20250213,192800,34328009730,6200,6200,6200,6200,0
|
|
20250213,192700,34328009730,6200,6200,6200,6200,0
|
|
20250213,192600,34328009730,6200,6200,6200,6200,0
|
|
20250213,192500,34328009730,6200,6200,6200,6200,0
|
|
20250213,192400,34328009730,6200,6200,6200,6200,0
|
|
20250213,192300,34328009730,6200,6200,6200,6200,0
|
|
20250213,192200,34328009730,6200,6200,6200,6200,0
|
|
20250213,192100,34328009730,6200,6200,6200,6200,0
|
|
20250213,192000,34328009730,6200,6200,6200,6200,0
|
|
20250213,191900,34328009730,6200,6200,6200,6200,0
|
|
20250213,191800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,191700,34328009730,6200,6200,6200,6200,0
|
|
20250213,191600,34328009730,6200,6200,6200,6200,0
|
|
20250213,191500,34328009730,6200,6200,6200,6200,0
|
|
20250213,191400,34328009730,6200,6200,6200,6200,0
|
|
20250213,191300,34328009730,6200,6200,6200,6200,0
|
|
20250213,191200,34328009730,6200,6200,6200,6200,0
|
|
20250213,191100,34328009730,6200,6200,6200,6200,0
|
|
20250213,191000,34328009730,6200,6200,6200,6200,0
|
|
20250213,190900,34328009730,6200,6200,6200,6200,0
|
|
20250213,190800,34328009730,6200,6200,6200,6200,0
|
|
20250213,190700,34328009730,6200,6200,6200,6200,0
|
|
20250213,190600,34328009730,6200,6200,6200,6200,0
|
|
20250213,190500,34328009730,6200,6200,6200,6200,0
|
|
20250213,190400,34328009730,6200,6200,6200,6200,0
|
|
20250213,190300,34328009730,6200,6200,6200,6200,0
|
|
20250213,190200,34328009730,6200,6200,6200,6200,0
|
|
20250213,190100,34328009730,6200,6200,6200,6200,0
|
|
20250213,190000,34328009730,6200,6200,6200,6200,0
|
|
20250213,185900,34328009730,6200,6200,6200,6200,0
|
|
20250213,185800,34328009730,6200,6200,6200,6200,0
|
|
20250213,185700,34328009730,6200,6200,6200,6200,0
|
|
20250213,185600,34328009730,6200,6200,6200,6200,0
|
|
20250213,185500,34328009730,6200,6200,6200,6200,0
|
|
20250213,185400,34328009730,6200,6200,6200,6200,0
|
|
20250213,185300,34328009730,6200,6200,6200,6200,0
|
|
20250213,185200,34328009730,6200,6200,6200,6200,0
|
|
20250213,185100,34328009730,6200,6200,6200,6200,0
|
|
20250213,185000,34328009730,6200,6200,6200,6200,0
|
|
20250213,184900,34328009730,6200,6200,6200,6200,0
|
|
20250213,184800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,184700,34328009730,6200,6200,6200,6200,0
|
|
20250213,184600,34328009730,6200,6200,6200,6200,0
|
|
20250213,184500,34328009730,6200,6200,6200,6200,0
|
|
20250213,184400,34328009730,6200,6200,6200,6200,0
|
|
20250213,184300,34328009730,6200,6200,6200,6200,0
|
|
20250213,184200,34328009730,6200,6200,6200,6200,0
|
|
20250213,184100,34328009730,6200,6200,6200,6200,0
|
|
20250213,184000,34328009730,6200,6200,6200,6200,0
|
|
20250213,183900,34328009730,6200,6200,6200,6200,0
|
|
20250213,183800,34328009730,6200,6200,6200,6200,0
|
|
20250213,183700,34328009730,6200,6200,6200,6200,0
|
|
20250213,183600,34328009730,6200,6200,6200,6200,0
|
|
20250213,183500,34328009730,6200,6200,6200,6200,0
|
|
20250213,183400,34328009730,6200,6200,6200,6200,0
|
|
20250213,183300,34328009730,6200,6200,6200,6200,0
|
|
20250213,183200,34328009730,6200,6200,6200,6200,0
|
|
20250213,183100,34328009730,6200,6200,6200,6200,0
|
|
20250213,183000,34328009730,6200,6200,6200,6200,0
|
|
20250213,182900,34328009730,6200,6200,6200,6200,0
|
|
20250213,182800,34328009730,6200,6200,6200,6200,0
|
|
20250213,182700,34328009730,6200,6200,6200,6200,0
|
|
20250213,182600,34328009730,6200,6200,6200,6200,0
|
|
20250213,182500,34328009730,6200,6200,6200,6200,0
|
|
20250213,182400,34328009730,6200,6200,6200,6200,0
|
|
20250213,182300,34328009730,6200,6200,6200,6200,0
|
|
20250213,182200,34328009730,6200,6200,6200,6200,0
|
|
20250213,182100,34328009730,6200,6200,6200,6200,0
|
|
20250213,182000,34328009730,6200,6200,6200,6200,0
|
|
20250213,181900,34328009730,6200,6200,6200,6200,0
|
|
20250213,181800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,181700,34328009730,6200,6200,6200,6200,0
|
|
20250213,181600,34328009730,6200,6200,6200,6200,0
|
|
20250213,181500,34328009730,6200,6200,6200,6200,0
|
|
20250213,181400,34328009730,6200,6200,6200,6200,0
|
|
20250213,181300,34328009730,6200,6200,6200,6200,0
|
|
20250213,181200,34328009730,6200,6200,6200,6200,0
|
|
20250213,181100,34328009730,6200,6200,6200,6200,0
|
|
20250213,181000,34328009730,6200,6200,6200,6200,0
|
|
20250213,180900,34328009730,6200,6200,6200,6200,0
|
|
20250213,180800,34328009730,6200,6200,6200,6200,0
|
|
20250213,180700,34328009730,6200,6200,6200,6200,0
|
|
20250213,180600,34328009730,6200,6200,6200,6200,0
|
|
20250213,180500,34328009730,6200,6200,6200,6200,0
|
|
20250213,180400,34328009730,6200,6200,6200,6200,0
|
|
20250213,180300,34328009730,6200,6200,6200,6200,0
|
|
20250213,180200,34328009730,6200,6200,6200,6200,0
|
|
20250213,180100,34328009730,6200,6200,6200,6200,0
|
|
20250213,180000,34328009730,6200,6200,6200,6200,0
|
|
20250213,175900,34328009730,6200,6200,6200,6200,0
|
|
20250213,175800,34328009730,6200,6200,6200,6200,0
|
|
20250213,175700,34328009730,6200,6200,6200,6200,0
|
|
20250213,175600,34328009730,6200,6200,6200,6200,0
|
|
20250213,175500,34328009730,6200,6200,6200,6200,0
|
|
20250213,175400,34328009730,6200,6200,6200,6200,0
|
|
20250213,175300,34328009730,6200,6200,6200,6200,0
|
|
20250213,175200,34328009730,6200,6200,6200,6200,0
|
|
20250213,175100,34328009730,6200,6200,6200,6200,0
|
|
20250213,175000,34328009730,6200,6200,6200,6200,0
|
|
20250213,174900,34328009730,6200,6200,6200,6200,0
|
|
20250213,174800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,174700,34328009730,6200,6200,6200,6200,0
|
|
20250213,174600,34328009730,6200,6200,6200,6200,0
|
|
20250213,174500,34328009730,6200,6200,6200,6200,0
|
|
20250213,174400,34328009730,6200,6200,6200,6200,0
|
|
20250213,174300,34328009730,6200,6200,6200,6200,0
|
|
20250213,174200,34328009730,6200,6200,6200,6200,0
|
|
20250213,174100,34328009730,6200,6200,6200,6200,0
|
|
20250213,174000,34328009730,6200,6200,6200,6200,0
|
|
20250213,173900,34328009730,6200,6200,6200,6200,0
|
|
20250213,173800,34328009730,6200,6200,6200,6200,0
|
|
20250213,173700,34328009730,6200,6200,6200,6200,0
|
|
20250213,173600,34328009730,6200,6200,6200,6200,0
|
|
20250213,173500,34328009730,6200,6200,6200,6200,0
|
|
20250213,173400,34328009730,6200,6200,6200,6200,0
|
|
20250213,173300,34328009730,6200,6200,6200,6200,0
|
|
20250213,173200,34328009730,6200,6200,6200,6200,0
|
|
20250213,173100,34328009730,6200,6200,6200,6200,0
|
|
20250213,173000,34328009730,6200,6200,6200,6200,0
|
|
20250213,172900,34328009730,6200,6200,6200,6200,0
|
|
20250213,172800,34328009730,6200,6200,6200,6200,0
|
|
20250213,172700,34328009730,6200,6200,6200,6200,0
|
|
20250213,172600,34328009730,6200,6200,6200,6200,0
|
|
20250213,172500,34328009730,6200,6200,6200,6200,0
|
|
20250213,172400,34328009730,6200,6200,6200,6200,0
|
|
20250213,172300,34328009730,6200,6200,6200,6200,0
|
|
20250213,172200,34328009730,6200,6200,6200,6200,0
|
|
20250213,172100,34328009730,6200,6200,6200,6200,0
|
|
20250213,172000,34328009730,6200,6200,6200,6200,0
|
|
20250213,171900,34328009730,6200,6200,6200,6200,0
|
|
20250213,171800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,171700,34328009730,6200,6200,6200,6200,0
|
|
20250213,171600,34328009730,6200,6200,6200,6200,0
|
|
20250213,171500,34328009730,6200,6200,6200,6200,0
|
|
20250213,171400,34328009730,6200,6200,6200,6200,0
|
|
20250213,171300,34328009730,6200,6200,6200,6200,0
|
|
20250213,171200,34328009730,6200,6200,6200,6200,0
|
|
20250213,171100,34328009730,6200,6200,6200,6200,0
|
|
20250213,171000,34328009730,6200,6200,6200,6200,0
|
|
20250213,170900,34328009730,6200,6200,6200,6200,0
|
|
20250213,170800,34328009730,6200,6200,6200,6200,0
|
|
20250213,170700,34328009730,6200,6200,6200,6200,0
|
|
20250213,170600,34328009730,6200,6200,6200,6200,0
|
|
20250213,170500,34328009730,6200,6200,6200,6200,0
|
|
20250213,170400,34328009730,6200,6200,6200,6200,0
|
|
20250213,170300,34328009730,6200,6200,6200,6200,0
|
|
20250213,170200,34328009730,6200,6200,6200,6200,0
|
|
20250213,170100,34328009730,6200,6200,6200,6200,0
|
|
20250213,170000,34328009730,6200,6200,6200,6200,0
|
|
20250213,165900,34328009730,6200,6200,6200,6200,0
|
|
20250213,165800,34328009730,6200,6200,6200,6200,0
|
|
20250213,165700,34328009730,6200,6200,6200,6200,0
|
|
20250213,165600,34328009730,6200,6200,6200,6200,0
|
|
20250213,165500,34328009730,6200,6200,6200,6200,0
|
|
20250213,165400,34328009730,6200,6200,6200,6200,0
|
|
20250213,165300,34328009730,6200,6200,6200,6200,0
|
|
20250213,165200,34328009730,6200,6200,6200,6200,0
|
|
20250213,165100,34328009730,6200,6200,6200,6200,0
|
|
20250213,165000,34328009730,6200,6200,6200,6200,0
|
|
20250213,164900,34328009730,6200,6200,6200,6200,0
|
|
20250213,164800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,164700,34328009730,6200,6200,6200,6200,0
|
|
20250213,164600,34328009730,6200,6200,6200,6200,0
|
|
20250213,164500,34328009730,6200,6200,6200,6200,0
|
|
20250213,164400,34328009730,6200,6200,6200,6200,0
|
|
20250213,164300,34328009730,6200,6200,6200,6200,0
|
|
20250213,164200,34328009730,6200,6200,6200,6200,0
|
|
20250213,164100,34328009730,6200,6200,6200,6200,0
|
|
20250213,164000,34328009730,6200,6200,6200,6200,0
|
|
20250213,163900,34328009730,6200,6200,6200,6200,0
|
|
20250213,163800,34328009730,6200,6200,6200,6200,0
|
|
20250213,163700,34328009730,6200,6200,6200,6200,0
|
|
20250213,163600,34328009730,6200,6200,6200,6200,0
|
|
20250213,163500,34328009730,6200,6200,6200,6200,0
|
|
20250213,163400,34328009730,6200,6200,6200,6200,0
|
|
20250213,163300,34328009730,6200,6200,6200,6200,0
|
|
20250213,163200,34328009730,6200,6200,6200,6200,0
|
|
20250213,163100,34328009730,6200,6200,6200,6200,0
|
|
20250213,163000,34328009730,6200,6200,6200,6200,0
|
|
20250213,162900,34328009730,6200,6200,6200,6200,0
|
|
20250213,162800,34328009730,6200,6200,6200,6200,0
|
|
20250213,162700,34328009730,6200,6200,6200,6200,0
|
|
20250213,162600,34328009730,6200,6200,6200,6200,0
|
|
20250213,162500,34328009730,6200,6200,6200,6200,0
|
|
20250213,162400,34328009730,6200,6200,6200,6200,0
|
|
20250213,162300,34328009730,6200,6200,6200,6200,0
|
|
20250213,162200,34328009730,6200,6200,6200,6200,0
|
|
20250213,162100,34328009730,6200,6200,6200,6200,0
|
|
20250213,162000,34328009730,6200,6200,6200,6200,0
|
|
20250213,161900,34328009730,6200,6200,6200,6200,0
|
|
20250213,161800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,161700,34328009730,6200,6200,6200,6200,0
|
|
20250213,161600,34328009730,6200,6200,6200,6200,0
|
|
20250213,161500,34328009730,6200,6200,6200,6200,0
|
|
20250213,161400,34328009730,6200,6200,6200,6200,0
|
|
20250213,161300,34328009730,6200,6200,6200,6200,0
|
|
20250213,161200,34328009730,6200,6200,6200,6200,0
|
|
20250213,161100,34328009730,6200,6200,6200,6200,0
|
|
20250213,161000,34328009730,6200,6200,6200,6200,0
|
|
20250213,160900,34328009730,6200,6200,6200,6200,0
|
|
20250213,160800,34328009730,6200,6200,6200,6200,0
|
|
20250213,160700,34328009730,6200,6200,6200,6200,0
|
|
20250213,160600,34328009730,6200,6200,6200,6200,0
|
|
20250213,160500,34328009730,6200,6200,6200,6200,0
|
|
20250213,160400,34328009730,6200,6200,6200,6200,0
|
|
20250213,160300,34328009730,6200,6200,6200,6200,0
|
|
20250213,160200,34328009730,6200,6200,6200,6200,0
|
|
20250213,160100,34328009730,6200,6200,6200,6200,0
|
|
20250213,160000,34328009730,6200,6200,6200,6200,0
|
|
20250213,155900,34328009730,6200,6200,6200,6200,0
|
|
20250213,155800,34328009730,6200,6200,6200,6200,0
|
|
20250213,155700,34328009730,6200,6200,6200,6200,0
|
|
20250213,155600,34328009730,6200,6200,6200,6200,0
|
|
20250213,155500,34328009730,6200,6200,6200,6200,0
|
|
20250213,155400,34328009730,6200,6200,6200,6200,0
|
|
20250213,155300,34328009730,6200,6200,6200,6200,0
|
|
20250213,155200,34328009730,6200,6200,6200,6200,0
|
|
20250213,155100,34328009730,6200,6200,6200,6200,0
|
|
20250213,155000,34328009730,6200,6200,6200,6200,0
|
|
20250213,154900,34328009730,6200,6200,6200,6200,0
|
|
20250213,154800,34328009730,6200,6200,6200,6200,49727
|
|
20250213,154700,34328009730,6200,6200,6200,6200,0
|
|
20250213,154600,34328009730,6200,6200,6200,6200,0
|
|
20250213,154500,34328009730,6200,6200,6200,6200,0
|
|
20250213,154400,34328009730,6200,6200,6200,6200,0
|
|
20250213,154300,34328009730,6200,6200,6200,6200,0
|
|
20250213,154200,34328009730,6200,6200,6200,6200,0
|
|
20250213,154100,34328009730,6200,6200,6200,6200,0
|
|
20250213,154000,34328009730,6200,6200,6200,6200,0
|
|
20250213,153900,34328009730,6200,6200,6200,6200,0
|
|
20250213,153800,34328009730,6200,6200,6200,6200,0
|
|
20250213,153700,34328009730,6200,6200,6200,6200,0
|
|
20250213,153600,34328009730,6200,6200,6200,6200,0
|
|
20250213,153500,34328009730,6200,6200,6200,6200,0
|
|
20250213,153400,34328009730,6200,6200,6200,6200,0
|
|
20250213,153300,34328009730,6200,6200,6200,6200,0
|
|
20250213,153200,34328009730,6200,6200,6200,6200,0
|
|
20250213,153100,34328009730,6200,6200,6200,6200,0
|
|
20250213,153000,34328009730,6200,6200,6200,6200,49727
|
|
20250213,152900,34019702330,6200,6200,6200,6200,0
|
|
20250213,152800,34019702330,6200,6200,6200,6200,0
|
|
20250213,152700,34019702330,6200,6200,6200,6200,0
|
|
20250213,152600,34019702330,6200,6200,6200,6200,0
|
|
20250213,152500,34019702330,6200,6200,6200,6200,0
|
|
20250213,152400,34019702330,6200,6200,6200,6200,0
|
|
20250213,152300,34019702330,6200,6200,6200,6200,0
|
|
20250213,152200,34019702330,6200,6200,6200,6200,0
|
|
20250213,152100,34019702330,6200,6200,6200,6200,0
|
|
20250213,152000,34019702330,6200,6200,6200,6200,0
|
|
20250213,151900,34019702330,6200,6200,6200,6190,9385
|
|
20250213,151800,33961555210,6200,6190,6200,6190,7459
|
|
20250213,151700,33915340420,6200,6180,6200,6180,4807
|
|
20250213,151600,33885601890,6180,6180,6190,6170,5839
|
|
20250213,151500,33849517420,6180,6190,6190,6180,6304
|
|
20250213,151400,33810556100,6180,6190,6200,6180,5892
|
|
20250213,151300,33774087940,6190,6210,6210,6190,6748
|
|
20250213,151200,33732256190,6210,6210,6210,6200,3929
|
|
20250213,151100,33707857380,6210,6220,6230,6210,10429
|
|
20250213,151000,33643034300,6230,6220,6230,6220,2126
|
|
20250213,150900,33629798710,6220,6220,6230,6220,5204
|
|
20250213,150800,33597389000,6220,6210,6230,6200,9114
|
|
20250213,150700,33540757440,6210,6190,6210,6190,10292
|
|
20250213,150600,33476958310,6200,6190,6200,6190,1155
|
|
20250213,150500,33469807540,6200,6200,6210,6190,2317
|
|
20250213,150400,33455442430,6200,6190,6210,6190,4364
|
|
20250213,150300,33428380440,6190,6190,6210,6180,21699
|
|
20250213,150200,33293948240,6180,6180,6190,6180,2939
|
|
20250213,150100,33275775860,6190,6180,6190,6180,2063
|
|
20250213,150000,33263014830,6190,6180,6190,6180,2514
|
|
20250213,145900,33247476070,6190,6190,6190,6180,708
|
|
20250213,145800,33243097660,6180,6180,6190,6180,4029
|
|
20250213,145700,33218196510,6180,6180,6190,6180,829
|
|
20250213,145600,33213071920,6180,6200,6200,6180,4533
|
|
20250213,145500,33185046390,6200,6200,6200,6180,393
|
|
20250213,145400,33182613040,6200,6190,6200,6180,1863
|
|
20250213,145300,33171077230,6190,6200,6200,6190,1070
|
|
20250213,145200,33164452730,6190,6190,6200,6190,799
|
|
20250213,145100,33159505590,6180,6190,6200,6180,1532
|
|
20250213,145000,33150030200,6190,6190,6190,6180,1889
|
|
20250213,144900,33138347930,6190,6170,6190,6170,1981
|
|
20250213,144800,33126108930,6170,6180,6180,6170,2817
|
|
20250213,144700,33108711220,6170,6190,6190,6170,8104
|
|
20250213,144600,33058646240,6190,6200,6210,6190,2557
|
|
20250213,144500,33042802880,6200,6220,6220,6200,5535
|
|
20250213,144400,33008433490,6210,6220,6230,6210,1638
|
|
20250213,144300,32998247550,6220,6230,6230,6220,227
|
|
20250213,144200,32996834960,6230,6230,6230,6220,1263
|
|
20250213,144100,32988978650,6230,6220,6230,6220,652
|
|
20250213,144000,32984923150,6220,6220,6220,6210,955
|
|
20250213,143900,32978983060,6220,6230,6230,6210,1583
|
|
20250213,143800,32969141140,6240,6230,6240,6210,5248
|
|
20250213,143700,32936469930,6240,6240,6240,6230,614
|
|
20250213,143600,32932639210,6240,6240,6240,6230,323
|
|
20250213,143500,32930623890,6230,6240,6240,6230,5610
|
|
20250213,143400,32895624190,6240,6250,6250,6230,5180
|
|
20250213,143300,32863299240,6250,6250,6250,6240,2411
|
|
20250213,143200,32848251370,6240,6240,6250,6240,1997
|
|
20250213,143100,32835783580,6240,6230,6240,6220,3249
|
|
20250213,143000,32815530320,6230,6230,6230,6220,9728
|
|
20250213,142900,32754933680,6230,6230,6230,6210,1937
|
|
20250213,142800,32742885340,6220,6220,6220,6220,2558
|
|
20250213,142700,32726974580,6220,6220,6220,6210,4825
|
|
20250213,142600,32696969980,6230,6220,6230,6210,3147
|
|
20250213,142500,32677399460,6230,6210,6230,6200,4205
|
|
20250213,142400,32651277600,6210,6190,6210,6190,2655
|
|
20250213,142300,32634828510,6190,6180,6190,6170,1982
|
|
20250213,142200,32622583800,6180,6160,6180,6160,3337
|
|
20250213,142100,32602003240,6170,6170,6170,6160,5256
|
|
20250213,142000,32569593830,6170,6160,6180,6150,6608
|
|
20250213,141900,32528849880,6160,6160,6170,6150,11622
|
|
20250213,141800,32457292220,6160,6160,6170,6160,10422
|
|
20250213,141700,32393088640,6170,6180,6190,6160,8442
|
|
20250213,141600,32340995910,6180,6200,6200,6170,7797
|
|
20250213,141500,32292808510,6190,6220,6220,6190,1409
|
|
20250213,141400,32284070920,6220,6200,6220,6180,19547
|
|
20250213,141300,32163006790,6210,6200,6220,6200,2292
|
|
20250213,141200,32148774600,6210,6210,6220,6200,2447
|
|
20250213,141100,32133579020,6210,6230,6230,6200,18304
|
|
20250213,141000,32019844190,6230,6230,6240,6220,9018
|
|
20250213,140900,31963674270,6230,6240,6240,6230,1932
|
|
20250213,140800,31951627460,6240,6240,6240,6230,1726
|
|
20250213,140700,31940871920,6240,6240,6250,6230,1813
|
|
20250213,140600,31929560750,6250,6240,6250,6240,1072
|
|
20250213,140500,31922866470,6240,6250,6250,6240,1333
|
|
20250213,140400,31914547120,6250,6240,6250,6240,2967
|
|
20250213,140300,31896021330,6240,6250,6250,6240,200
|
|
20250213,140200,31894772530,6250,6240,6250,6240,1165
|
|
20250213,140100,31887496700,6240,6250,6250,6240,4125
|
|
20250213,140000,31861746070,6250,6240,6250,6240,6147
|
|
20250213,135900,31823327490,6250,6260,6260,6250,3293
|
|
20250213,135800,31802735630,6260,6250,6260,6250,839
|
|
20250213,135700,31797484370,6250,6250,6260,6250,2317
|
|
20250213,135600,31783002180,6250,6240,6250,6240,255
|
|
20250213,135500,31781408580,6240,6240,6250,6240,99
|
|
20250213,135400,31780790620,6240,6230,6250,6230,7428
|
|
20250213,135300,31734447790,6230,6240,6240,6230,1976
|
|
20250213,135200,31722136600,6230,6230,6230,6230,2498
|
|
20250213,135100,31706574060,6230,6250,6250,6230,2490
|
|
20250213,135000,31691028650,6250,6250,6250,6240,1816
|
|
20250213,134900,31679679030,6250,6240,6250,6230,1461
|
|
20250213,134800,31670558650,6240,6230,6260,6230,39
|
|
20250213,134700,31670315600,6230,6230,6260,6230,2765
|
|
20250213,134600,31653075700,6230,6230,6240,6230,532
|
|
20250213,134500,31649760530,6240,6240,6240,6230,3492
|
|
20250213,134400,31628003700,6240,6250,6250,6230,5363
|
|
20250213,134300,31594527260,6250,6260,6260,6250,2558
|
|
20250213,134200,31578536870,6250,6250,6260,6250,2444
|
|
20250213,134100,31563260400,6250,6260,6260,6250,2555
|
|
20250213,134000,31547267160,6250,6250,6260,6250,1467
|
|
20250213,133900,31538098270,6250,6250,6260,6250,1259
|
|
20250213,133800,31530229510,6250,6270,6270,6250,3189
|
|
20250213,133700,31510289760,6260,6270,6270,6260,1194
|
|
20250213,133600,31502814010,6270,6270,6270,6260,459
|
|
20250213,133500,31499938780,6260,6260,6270,6260,692
|
|
20250213,133400,31495601610,6260,6260,6280,6260,3024
|
|
20250213,133300,31476654580,6270,6260,6270,6260,477
|
|
20250213,133200,31473664470,6260,6260,6270,6250,1026
|
|
20250213,133100,31467249520,6260,6250,6260,6250,442
|
|
20250213,133000,31464483280,6260,6260,6260,6260,2241
|
|
20250213,132900,31450454620,6260,6270,6270,6260,547
|
|
20250213,132800,31447027010,6270,6270,6280,6270,627
|
|
20250213,132700,31443094110,6270,6270,6280,6270,699
|
|
20250213,132600,31438709110,6280,6270,6280,6270,558
|
|
20250213,132500,31435207090,6270,6260,6270,6250,3373
|
|
20250213,132400,31414082920,6260,6260,6270,6260,3650
|
|
20250213,132300,31391232970,6270,6260,6280,6260,1139
|
|
20250213,132200,31384097150,6270,6270,6270,6270,1138
|
|
20250213,132100,31376961890,6280,6260,6280,6260,335
|
|
20250213,132000,31374862530,6270,6270,6280,6270,2821
|
|
20250213,131900,31357173800,6280,6290,6290,6280,5223
|
|
20250213,131800,31324373170,6290,6290,6290,6280,507
|
|
20250213,131700,31321187870,6280,6280,6290,6280,1529
|
|
20250213,131600,31311584300,6280,6270,6280,6260,769
|
|
20250213,131500,31306756060,6270,6250,6280,6240,1501
|
|
20250213,131400,31297361230,6250,6250,6250,6240,4447
|
|
20250213,131300,31269579410,6250,6250,6250,6240,2093
|
|
20250213,131200,31256511400,6250,6250,6250,6240,3360
|
|
20250213,131100,31235512930,6250,6260,6260,6250,1131
|
|
20250213,131000,31228433220,6250,6260,6280,6250,2218
|
|
20250213,130900,31214556290,6260,6270,6270,6260,1566
|
|
20250213,130800,31204749830,6260,6260,6270,6260,2239
|
|
20250213,130700,31190727110,6260,6270,6270,6260,6618
|
|
20250213,130600,31149247240,6270,6260,6280,6260,2176
|
|
20250213,130500,31135621840,6260,6260,6260,6250,3012
|
|
20250213,130400,31116775250,6260,6260,6270,6250,6440
|
|
20250213,130300,31076465750,6270,6270,6270,6260,6188
|
|
20250213,130200,31037678950,6270,6270,6280,6270,2031
|
|
20250213,130100,31024939580,6280,6280,6290,6270,3961
|
|
20250213,130000,31000060510,6290,6290,6300,6290,20104
|
|
20250213,125900,30873606340,6290,6290,6300,6290,3614
|
|
20250213,125800,30850866190,6290,6290,6300,6290,3202
|
|
20250213,125700,30830719980,6290,6320,6330,6290,15844
|
|
20250213,125600,30730869320,6310,6310,6330,6310,6074
|
|
20250213,125500,30692474140,6330,6330,6330,6310,15776
|
|
20250213,125400,30592749250,6330,6320,6330,6310,8986
|
|
20250213,125300,30535935840,6320,6300,6320,6300,9282
|
|
20250213,125200,30477305760,6310,6320,6320,6300,9500
|
|
20250213,125100,30417407650,6300,6310,6330,6300,12333
|
|
20250213,125000,30339493540,6300,6290,6310,6280,15207
|
|
20250213,124900,30243692830,6280,6280,6290,6280,3276
|
|
20250213,124800,30223090500,6290,6280,6290,6270,3992
|
|
20250213,124700,30198025400,6270,6280,6280,6270,2378
|
|
20250213,124600,30183104310,6270,6270,6280,6270,5741
|
|
20250213,124500,30147082430,6280,6270,6280,6270,3435
|
|
20250213,124400,30125524550,6280,6280,6280,6270,2629
|
|
20250213,124300,30109032480,6270,6270,6280,6270,3228
|
|
20250213,124200,30088776930,6280,6270,6280,6270,4671
|
|
20250213,124100,30059446060,6280,6270,6280,6260,2763
|
|
20250213,124000,30042124900,6260,6260,6270,6250,2108
|
|
20250213,123900,30028930150,6250,6240,6260,6240,1885
|
|
20250213,123800,30017156400,6250,6260,6270,6230,21128
|
|
20250213,123700,29885313020,6270,6270,6270,6260,4486
|
|
20250213,123600,29857217730,6260,6280,6290,6260,2413
|
|
20250213,123500,29842072160,6290,6280,6290,6250,7638
|
|
20250213,123400,29794150600,6290,6280,6290,6270,2460
|
|
20250213,123300,29778718350,6270,6290,6290,6270,1247
|
|
20250213,123200,29770894960,6290,6270,6290,6270,1922
|
|
20250213,123100,29758818290,6270,6260,6280,6260,554
|
|
20250213,123000,29755344670,6270,6250,6270,6250,2167
|
|
20250213,122900,29741796720,6250,6250,6250,6250,1549
|
|
20250213,122800,29732115470,6250,6250,6250,6240,4849
|
|
20250213,122700,29701834450,6250,6250,6260,6240,1768
|
|
20250213,122600,29690796010,6250,6260,6260,6250,2574
|
|
20250213,122500,29674707330,6250,6250,6260,6250,1358
|
|
20250213,122400,29666218120,6250,6280,6280,6250,3256
|
|
20250213,122300,29645811820,6280,6280,6290,6280,3869
|
|
20250213,122200,29621512110,6280,6280,6290,6280,1999
|
|
20250213,122100,29608955180,6280,6290,6300,6280,1763
|
|
20250213,122000,29597865770,6290,6290,6300,6280,3767
|
|
20250213,121900,29574175360,6280,6290,6290,6280,3633
|
|
20250213,121800,29551336510,6280,6280,6290,6270,4518
|
|
20250213,121700,29522988470,6270,6290,6290,6260,6486
|
|
20250213,121600,29482301990,6280,6290,6290,6270,3415
|
|
20250213,121500,29460847190,6270,6230,6290,6230,9741
|
|
20250213,121400,29399897520,6230,6240,6250,6230,3507
|
|
20250213,121300,29378024340,6230,6230,6250,6230,2057
|
|
20250213,121200,29365208140,6230,6250,6250,6220,2886
|
|
20250213,121100,29347229260,6240,6240,6250,6240,3660
|
|
20250213,121000,29324380140,6240,6260,6260,6240,5620
|
|
20250213,120900,29289278480,6250,6270,6270,6250,3893
|
|
20250213,120800,29264933960,6260,6250,6270,6250,4499
|
|
20250213,120700,29236779780,6250,6270,6280,6250,4946
|
|
20250213,120600,29205807320,6270,6270,6280,6260,4339
|
|
20250213,120500,29178609310,6270,6290,6290,6260,5206
|
|
20250213,120400,29145954120,6290,6290,6300,6280,3519
|
|
20250213,120300,29123830140,6300,6300,6310,6290,13434
|
|
20250213,120200,29039183680,6300,6320,6330,6300,7040
|
|
20250213,120100,28994743460,6320,6330,6330,6310,6113
|
|
20250213,120000,28956130510,6330,6350,6360,6320,32567
|
|
20250213,115900,28749612930,6350,6350,6390,6340,39712
|
|
20250213,115800,28496989280,6340,6310,6360,6300,29576
|
|
20250213,115700,28309769400,6300,6290,6310,6280,14472
|
|
20250213,115600,28218683740,6280,6270,6290,6270,3166
|
|
20250213,115500,28198787000,6290,6260,6290,6250,6134
|
|
20250213,115400,28160297910,6250,6300,6300,6250,6904
|
|
20250213,115300,28116961850,6290,6300,6310,6290,4709
|
|
20250213,115200,28087302720,6310,6300,6310,6300,3726
|
|
20250213,115100,28063805130,6310,6310,6310,6300,4551
|
|
20250213,115000,28035114130,6300,6300,6310,6290,9786
|
|
20250213,114900,27973439670,6300,6290,6310,6290,10406
|
|
20250213,114800,27907820500,6300,6280,6310,6280,9975
|
|
20250213,114700,27845007080,6280,6280,6290,6260,4648
|
|
20250213,114600,27815808160,6260,6290,6300,6250,11896
|
|
20250213,114500,27741064740,6300,6300,6310,6290,10874
|
|
20250213,114400,27672568200,6310,6250,6310,6240,14052
|
|
20250213,114300,27584349770,6240,6230,6250,6230,3743
|
|
20250213,114200,27560971840,6240,6220,6240,6220,3313
|
|
20250213,114100,27540313230,6240,6240,6240,6220,794
|
|
20250213,114000,27535365040,6230,6230,6250,6210,6473
|
|
20250213,113900,27495065730,6240,6210,6240,6200,2699
|
|
20250213,113800,27478285080,6210,6210,6220,6210,1412
|
|
20250213,113700,27469509700,6210,6210,6210,6200,1968
|
|
20250213,113600,27457295960,6210,6210,6210,6200,2917
|
|
20250213,113500,27439208730,6210,6220,6220,6200,3407
|
|
20250213,113400,27418061870,6220,6230,6240,6210,817
|
|
20250213,113300,27412974970,6230,6210,6230,6210,3008
|
|
20250213,113200,27394273250,6210,6210,6220,6200,1740
|
|
20250213,113100,27383469400,6200,6210,6210,6200,5937
|
|
20250213,113000,27346639510,6220,6220,6220,6210,779
|
|
20250213,112900,27341794560,6220,6210,6220,6200,1142
|
|
20250213,112800,27334710080,6220,6210,6220,6200,2115
|
|
20250213,112700,27321576180,6210,6200,6210,6200,2952
|
|
20250213,112600,27303267530,6200,6210,6220,6200,2906
|
|
20250213,112500,27285236090,6220,6220,6230,6210,1016
|
|
20250213,112400,27278920460,6230,6240,6240,6210,5118
|
|
20250213,112300,27247107800,6240,6240,6250,6220,3318
|
|
20250213,112200,27226454970,6240,6250,6250,6240,3931
|
|
20250213,112100,27201900200,6250,6250,6260,6250,1977
|
|
20250213,112000,27189543850,6260,6260,6260,6240,6752
|
|
20250213,111900,27147326710,6260,6290,6290,6260,3933
|
|
20250213,111800,27122686550,6280,6280,6290,6280,839
|
|
20250213,111700,27117416420,6280,6260,6300,6260,492
|
|
20250213,111600,27114323390,6260,6270,6320,6260,18048
|
|
20250213,111500,27000818190,6260,6290,6290,6260,6347
|
|
20250213,111400,26960993530,6290,6280,6300,6280,9816
|
|
20250213,111300,26899254470,6290,6290,6310,6270,22571
|
|
20250213,111200,26757196100,6290,6270,6300,6260,17076
|
|
20250213,111100,26649934830,6260,6260,6270,6230,5231
|
|
20250213,111000,26617220210,6240,6250,6260,6230,9266
|
|
20250213,110900,26559317370,6240,6250,6250,6240,1287
|
|
20250213,110800,26551280130,6250,6240,6250,6230,1460
|
|
20250213,110700,26542165900,6240,6250,6250,6230,5845
|
|
20250213,110600,26505693100,6240,6230,6250,6230,3262
|
|
20250213,110500,26485351440,6220,6210,6220,6210,2809
|
|
20250213,110400,26467898730,6210,6200,6210,6200,1376
|
|
20250213,110300,26459357350,6200,6210,6220,6200,4084
|
|
20250213,110200,26434028140,6210,6220,6220,6200,2222
|
|
20250213,110100,26420235420,6220,6240,6240,6220,4220
|
|
20250213,110000,26393977690,6240,6240,6250,6240,2773
|
|
20250213,105900,26376664780,6240,6250,6250,6220,5645
|
|
20250213,105800,26341466220,6250,6250,6260,6240,13581
|
|
20250213,105700,26256628420,6260,6240,6260,6220,4118
|
|
20250213,105600,26230901100,6220,6220,6240,6220,4384
|
|
20250213,105500,26203571540,6240,6230,6240,6200,4275
|
|
20250213,105400,26176978190,6220,6210,6250,6190,11365
|
|
20250213,105300,26106283150,6220,6210,6220,6200,3552
|
|
20250213,105200,26084215590,6210,6220,6230,6200,4592
|
|
20250213,105100,26055681360,6230,6210,6230,6210,3991
|
|
20250213,105000,26030852100,6210,6200,6210,6200,2847
|
|
20250213,104900,26013181950,6200,6190,6200,6180,1311
|
|
20250213,104800,26005065330,6190,6170,6190,6160,3401
|
|
20250213,104700,25984061930,6170,6190,6200,6160,10183
|
|
20250213,104600,25921195190,6200,6200,6210,6170,9437
|
|
20250213,104500,25862824580,6190,6220,6230,6190,18753
|
|
20250213,104400,25746491530,6220,6220,6230,6220,3733
|
|
20250213,104300,25723268340,6230,6220,6230,6210,10892
|
|
20250213,104200,25655537740,6220,6260,6260,6220,10826
|
|
20250213,104100,25588020380,6260,6260,6260,6250,1819
|
|
20250213,104000,25576647900,6260,6270,6270,6250,6413
|
|
20250213,103900,25536512970,6260,6250,6270,6240,4788
|
|
20250213,103800,25506559930,6240,6260,6260,6240,2441
|
|
20250213,103700,25491302050,6260,6250,6270,6240,6588
|
|
20250213,103600,25450057070,6260,6250,6260,6240,9600
|
|
20250213,103500,25390074660,6260,6270,6280,6250,3709
|
|
20250213,103400,25366868590,6270,6300,6300,6270,8739
|
|
20250213,103300,25311969360,6290,6280,6310,6260,7108
|
|
20250213,103200,25267196870,6270,6260,6280,6250,12139
|
|
20250213,103100,25191249180,6250,6270,6280,6250,7282
|
|
20250213,103000,25145646060,6280,6290,6310,6270,11178
|
|
20250213,102900,25075350340,6300,6250,6310,6250,6427
|
|
20250213,102800,25034977120,6280,6270,6280,6260,12352
|
|
20250213,102700,24957609140,6270,6280,6290,6270,10788
|
|
20250213,102600,24889907820,6280,6280,6300,6270,5623
|
|
20250213,102500,24854587400,6280,6310,6310,6270,5028
|
|
20250213,102400,24822965830,6300,6300,6310,6300,7357
|
|
20250213,102300,24776616580,6290,6270,6290,6260,4765
|
|
20250213,102200,24746717220,6280,6290,6300,6260,25634
|
|
20250213,102100,24585752740,6290,6310,6310,6290,12235
|
|
20250213,102000,24508710900,6310,6310,6320,6310,4860
|
|
20250213,101900,24478025280,6320,6340,6340,6310,3487
|
|
20250213,101800,24455954410,6340,6310,6350,6300,9891
|
|
20250213,101700,24393443980,6310,6330,6340,6310,6280
|
|
20250213,101600,24353742990,6330,6360,6360,6330,4641
|
|
20250213,101500,24324311210,6350,6340,6370,6330,5733
|
|
20250213,101400,24287880230,6340,6380,6380,6340,17254
|
|
20250213,101300,24178199680,6380,6300,6380,6290,20359
|
|
20250213,101200,24049200780,6300,6310,6340,6280,10272
|
|
20250213,101100,23984407530,6310,6290,6320,6280,5643
|
|
20250213,101000,23948865820,6290,6290,6310,6280,8332
|
|
20250213,100900,23896487460,6290,6290,6310,6280,14825
|
|
20250213,100800,23803307170,6290,6320,6320,6290,24822
|
|
20250213,100700,23646875270,6320,6300,6320,6300,6330
|
|
20250213,100600,23606937920,6300,6350,6360,6300,10621
|
|
20250213,100500,23539722030,6350,6310,6350,6310,13863
|
|
20250213,100400,23452027300,6310,6330,6350,6310,11463
|
|
20250213,100300,23379530370,6320,6360,6380,6320,23518
|
|
20250213,100200,23229921400,6370,6310,6370,6300,15948
|
|
20250213,100100,23128978220,6300,6330,6350,6270,38774
|
|
20250213,100000,22884555360,6320,6360,6380,6320,28893
|
|
20250213,095900,22701206570,6370,6450,6450,6320,65984
|
|
20250213,095800,22279723510,6440,6470,6470,6400,78208
|
|
20250213,095700,21775715300,6460,6440,6480,6380,127529
|
|
20250213,095600,20954823060,6450,6270,6490,6260,152525
|
|
20250213,095500,19980380000,6270,6270,6280,6260,7820
|
|
20250213,095400,19931336450,6260,6250,6280,6250,6496
|
|
20250213,095300,19890673420,6250,6270,6280,6220,9748
|
|
20250213,095200,19829773290,6270,6220,6280,6220,11451
|
|
20250213,095100,19758087410,6220,6280,6290,6210,14855
|
|
20250213,095000,19665308490,6280,6300,6300,6270,12972
|
|
20250213,094900,19583799330,6290,6230,6300,6220,31306
|
|
20250213,094800,19387922720,6250,6270,6280,6230,20040
|
|
20250213,094700,19262593710,6280,6280,6280,6240,35660
|
|
20250213,094600,19039333790,6270,6280,6290,6240,51489
|
|
20250213,094500,18716651050,6290,6270,6290,6260,23481
|
|
20250213,094400,18569352420,6260,6250,6270,6240,27875
|
|
20250213,094300,18394780510,6250,6230,6270,6230,30954
|
|
20250213,094200,18201344200,6240,6200,6240,6200,9469
|
|
20250213,094100,18142419000,6200,6190,6230,6180,15687
|
|
20250213,094000,18045136900,6200,6230,6240,6200,31061
|
|
20250213,093900,17852006880,6230,6200,6230,6190,22049
|
|
20250213,093800,17714992560,6200,6220,6230,6200,40495
|
|
20250213,093700,17463512810,6200,6150,6210,6150,37414
|
|
20250213,093600,17232538360,6160,6180,6180,6150,35744
|
|
20250213,093500,17012095390,6170,6100,6190,6080,69726
|
|
20250213,093400,16583307340,6100,6070,6100,6050,17546
|
|
20250213,093300,16476761530,6070,6080,6080,6050,18626
|
|
20250213,093200,16363762010,6080,6070,6090,6050,18897
|
|
20250213,093100,16249096870,6070,6050,6080,6040,33305
|
|
20250213,093000,16047198240,6050,6010,6050,6010,12264
|
|
20250213,092900,15973221490,6010,6020,6020,6000,13360
|
|
20250213,092800,15892944830,6010,6020,6040,6010,15916
|
|
20250213,092700,15797065480,6030,5990,6030,5970,21092
|
|
20250213,092600,15670615310,5980,6010,6030,5970,45317
|
|
20250213,092500,15399178160,5990,6010,6040,5980,58656
|
|
20250213,092400,15047291730,6010,6030,6040,5970,60791
|
|
20250213,092300,14682180880,6040,6030,6050,6020,30587
|
|
20250213,092200,14497673100,6030,6110,6110,6020,100089
|
|
20250213,092100,13892177370,6100,6110,6120,6100,41293
|
|
20250213,092000,13640043610,6120,6160,6170,6110,63183
|
|
20250213,091900,13252530200,6160,6170,6190,6160,29194
|
|
20250213,091800,13072416290,6170,6210,6210,6170,15651
|
|
20250213,091700,12975516660,6200,6190,6210,6150,72043
|
|
20250213,091600,12531145390,6190,6250,6250,6190,96759
|
|
20250213,091500,11929958600,6250,6250,6270,6240,19678
|
|
20250213,091400,11806848570,6260,6290,6300,6240,38816
|
|
20250213,091300,11563771860,6270,6270,6310,6250,55086
|
|
20250213,091200,11218581490,6280,6350,6360,6270,60734
|
|
20250213,091100,10835190780,6360,6340,6360,6340,14939
|
|
20250213,091000,10740320930,6340,6330,6350,6320,10220
|
|
20250213,090900,10675575960,6320,6330,6340,6310,38266
|
|
20250213,090800,10433914990,6330,6370,6380,6320,36553
|
|
20250213,090700,10201635900,6370,6320,6370,6290,72935
|
|
20250213,090600,9740973710,6330,6380,6410,6320,61938
|
|
20250213,090500,9346230490,6390,6420,6430,6340,95845
|
|
20250213,090400,8735470970,6420,6470,6470,6370,165537
|
|
20250213,090300,7672092630,6460,6460,6500,6450,133599
|
|
20250213,090200,6807749300,6480,6450,6530,6430,166306
|
|
20250213,090100,5730661040,6450,6530,6640,6390,411865
|
|
20250213,090000,3043362950,6520,6410,6550,6360,471910
|