771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,214800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,214700,122273953040,8140,8140,8140,8140,0
|
|
20250212,214600,122273953040,8140,8140,8140,8140,0
|
|
20250212,214500,122273953040,8140,8140,8140,8140,0
|
|
20250212,214400,122273953040,8140,8140,8140,8140,0
|
|
20250212,214300,122273953040,8140,8140,8140,8140,0
|
|
20250212,214200,122273953040,8140,8140,8140,8140,0
|
|
20250212,214100,122273953040,8140,8140,8140,8140,0
|
|
20250212,214000,122273953040,8140,8140,8140,8140,0
|
|
20250212,213900,122273953040,8140,8140,8140,8140,0
|
|
20250212,213800,122273953040,8140,8140,8140,8140,0
|
|
20250212,213700,122273953040,8140,8140,8140,8140,0
|
|
20250212,213600,122273953040,8140,8140,8140,8140,0
|
|
20250212,213500,122273953040,8140,8140,8140,8140,0
|
|
20250212,213400,122273953040,8140,8140,8140,8140,0
|
|
20250212,213300,122273953040,8140,8140,8140,8140,0
|
|
20250212,213200,122273953040,8140,8140,8140,8140,0
|
|
20250212,213100,122273953040,8140,8140,8140,8140,0
|
|
20250212,213000,122273953040,8140,8140,8140,8140,0
|
|
20250212,212900,122273953040,8140,8140,8140,8140,0
|
|
20250212,212800,122273953040,8140,8140,8140,8140,0
|
|
20250212,212700,122273953040,8140,8140,8140,8140,0
|
|
20250212,212600,122273953040,8140,8140,8140,8140,0
|
|
20250212,212500,122273953040,8140,8140,8140,8140,0
|
|
20250212,212400,122273953040,8140,8140,8140,8140,0
|
|
20250212,212300,122273953040,8140,8140,8140,8140,0
|
|
20250212,212200,122273953040,8140,8140,8140,8140,0
|
|
20250212,212100,122273953040,8140,8140,8140,8140,0
|
|
20250212,212000,122273953040,8140,8140,8140,8140,0
|
|
20250212,211900,122273953040,8140,8140,8140,8140,0
|
|
20250212,211800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,211700,122273953040,8140,8140,8140,8140,0
|
|
20250212,211600,122273953040,8140,8140,8140,8140,0
|
|
20250212,211500,122273953040,8140,8140,8140,8140,0
|
|
20250212,211400,122273953040,8140,8140,8140,8140,0
|
|
20250212,211300,122273953040,8140,8140,8140,8140,0
|
|
20250212,211200,122273953040,8140,8140,8140,8140,0
|
|
20250212,211100,122273953040,8140,8140,8140,8140,0
|
|
20250212,211000,122273953040,8140,8140,8140,8140,0
|
|
20250212,210900,122273953040,8140,8140,8140,8140,0
|
|
20250212,210800,122273953040,8140,8140,8140,8140,0
|
|
20250212,210700,122273953040,8140,8140,8140,8140,0
|
|
20250212,210600,122273953040,8140,8140,8140,8140,0
|
|
20250212,210500,122273953040,8140,8140,8140,8140,0
|
|
20250212,210400,122273953040,8140,8140,8140,8140,0
|
|
20250212,210300,122273953040,8140,8140,8140,8140,0
|
|
20250212,210200,122273953040,8140,8140,8140,8140,0
|
|
20250212,210100,122273953040,8140,8140,8140,8140,0
|
|
20250212,210000,122273953040,8140,8140,8140,8140,0
|
|
20250212,205900,122273953040,8140,8140,8140,8140,0
|
|
20250212,205800,122273953040,8140,8140,8140,8140,0
|
|
20250212,205700,122273953040,8140,8140,8140,8140,0
|
|
20250212,205600,122273953040,8140,8140,8140,8140,0
|
|
20250212,205500,122273953040,8140,8140,8140,8140,0
|
|
20250212,205400,122273953040,8140,8140,8140,8140,0
|
|
20250212,205300,122273953040,8140,8140,8140,8140,0
|
|
20250212,205200,122273953040,8140,8140,8140,8140,0
|
|
20250212,205100,122273953040,8140,8140,8140,8140,0
|
|
20250212,205000,122273953040,8140,8140,8140,8140,0
|
|
20250212,204900,122273953040,8140,8140,8140,8140,0
|
|
20250212,204800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,204700,122273953040,8140,8140,8140,8140,0
|
|
20250212,204600,122273953040,8140,8140,8140,8140,0
|
|
20250212,204500,122273953040,8140,8140,8140,8140,0
|
|
20250212,204400,122273953040,8140,8140,8140,8140,0
|
|
20250212,204300,122273953040,8140,8140,8140,8140,0
|
|
20250212,204200,122273953040,8140,8140,8140,8140,0
|
|
20250212,204100,122273953040,8140,8140,8140,8140,0
|
|
20250212,204000,122273953040,8140,8140,8140,8140,0
|
|
20250212,203900,122273953040,8140,8140,8140,8140,0
|
|
20250212,203800,122273953040,8140,8140,8140,8140,0
|
|
20250212,203700,122273953040,8140,8140,8140,8140,0
|
|
20250212,203600,122273953040,8140,8140,8140,8140,0
|
|
20250212,203500,122273953040,8140,8140,8140,8140,0
|
|
20250212,203400,122273953040,8140,8140,8140,8140,0
|
|
20250212,203300,122273953040,8140,8140,8140,8140,0
|
|
20250212,203200,122273953040,8140,8140,8140,8140,0
|
|
20250212,203100,122273953040,8140,8140,8140,8140,0
|
|
20250212,203000,122273953040,8140,8140,8140,8140,0
|
|
20250212,202900,122273953040,8140,8140,8140,8140,0
|
|
20250212,202800,122273953040,8140,8140,8140,8140,0
|
|
20250212,202700,122273953040,8140,8140,8140,8140,0
|
|
20250212,202600,122273953040,8140,8140,8140,8140,0
|
|
20250212,202500,122273953040,8140,8140,8140,8140,0
|
|
20250212,202400,122273953040,8140,8140,8140,8140,0
|
|
20250212,202300,122273953040,8140,8140,8140,8140,0
|
|
20250212,202200,122273953040,8140,8140,8140,8140,0
|
|
20250212,202100,122273953040,8140,8140,8140,8140,0
|
|
20250212,202000,122273953040,8140,8140,8140,8140,0
|
|
20250212,201900,122273953040,8140,8140,8140,8140,0
|
|
20250212,201800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,201700,122273953040,8140,8140,8140,8140,0
|
|
20250212,201600,122273953040,8140,8140,8140,8140,0
|
|
20250212,201500,122273953040,8140,8140,8140,8140,0
|
|
20250212,201400,122273953040,8140,8140,8140,8140,0
|
|
20250212,201300,122273953040,8140,8140,8140,8140,0
|
|
20250212,201200,122273953040,8140,8140,8140,8140,0
|
|
20250212,201100,122273953040,8140,8140,8140,8140,0
|
|
20250212,201000,122273953040,8140,8140,8140,8140,0
|
|
20250212,200900,122273953040,8140,8140,8140,8140,0
|
|
20250212,200800,122273953040,8140,8140,8140,8140,0
|
|
20250212,200700,122273953040,8140,8140,8140,8140,0
|
|
20250212,200600,122273953040,8140,8140,8140,8140,0
|
|
20250212,200500,122273953040,8140,8140,8140,8140,0
|
|
20250212,200400,122273953040,8140,8140,8140,8140,0
|
|
20250212,200300,122273953040,8140,8140,8140,8140,0
|
|
20250212,200200,122273953040,8140,8140,8140,8140,0
|
|
20250212,200100,122273953040,8140,8140,8140,8140,0
|
|
20250212,200000,122273953040,8140,8140,8140,8140,0
|
|
20250212,195900,122273953040,8140,8140,8140,8140,0
|
|
20250212,195800,122273953040,8140,8140,8140,8140,0
|
|
20250212,195700,122273953040,8140,8140,8140,8140,0
|
|
20250212,195600,122273953040,8140,8140,8140,8140,0
|
|
20250212,195500,122273953040,8140,8140,8140,8140,0
|
|
20250212,195400,122273953040,8140,8140,8140,8140,0
|
|
20250212,195300,122273953040,8140,8140,8140,8140,0
|
|
20250212,195200,122273953040,8140,8140,8140,8140,0
|
|
20250212,195100,122273953040,8140,8140,8140,8140,0
|
|
20250212,195000,122273953040,8140,8140,8140,8140,0
|
|
20250212,194900,122273953040,8140,8140,8140,8140,0
|
|
20250212,194800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,194700,122273953040,8140,8140,8140,8140,0
|
|
20250212,194600,122273953040,8140,8140,8140,8140,0
|
|
20250212,194500,122273953040,8140,8140,8140,8140,0
|
|
20250212,194400,122273953040,8140,8140,8140,8140,0
|
|
20250212,194300,122273953040,8140,8140,8140,8140,0
|
|
20250212,194200,122273953040,8140,8140,8140,8140,0
|
|
20250212,194100,122273953040,8140,8140,8140,8140,0
|
|
20250212,194000,122273953040,8140,8140,8140,8140,0
|
|
20250212,193900,122273953040,8140,8140,8140,8140,0
|
|
20250212,193800,122273953040,8140,8140,8140,8140,0
|
|
20250212,193700,122273953040,8140,8140,8140,8140,0
|
|
20250212,193600,122273953040,8140,8140,8140,8140,0
|
|
20250212,193500,122273953040,8140,8140,8140,8140,0
|
|
20250212,193400,122273953040,8140,8140,8140,8140,0
|
|
20250212,193300,122273953040,8140,8140,8140,8140,0
|
|
20250212,193200,122273953040,8140,8140,8140,8140,0
|
|
20250212,193100,122273953040,8140,8140,8140,8140,0
|
|
20250212,193000,122273953040,8140,8140,8140,8140,0
|
|
20250212,192900,122273953040,8140,8140,8140,8140,0
|
|
20250212,192800,122273953040,8140,8140,8140,8140,0
|
|
20250212,192700,122273953040,8140,8140,8140,8140,0
|
|
20250212,192600,122273953040,8140,8140,8140,8140,0
|
|
20250212,192500,122273953040,8140,8140,8140,8140,0
|
|
20250212,192400,122273953040,8140,8140,8140,8140,0
|
|
20250212,192300,122273953040,8140,8140,8140,8140,0
|
|
20250212,192200,122273953040,8140,8140,8140,8140,0
|
|
20250212,192100,122273953040,8140,8140,8140,8140,0
|
|
20250212,192000,122273953040,8140,8140,8140,8140,0
|
|
20250212,191900,122273953040,8140,8140,8140,8140,0
|
|
20250212,191800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,191700,122273953040,8140,8140,8140,8140,0
|
|
20250212,191600,122273953040,8140,8140,8140,8140,0
|
|
20250212,191500,122273953040,8140,8140,8140,8140,0
|
|
20250212,191400,122273953040,8140,8140,8140,8140,0
|
|
20250212,191300,122273953040,8140,8140,8140,8140,0
|
|
20250212,191200,122273953040,8140,8140,8140,8140,0
|
|
20250212,191100,122273953040,8140,8140,8140,8140,0
|
|
20250212,191000,122273953040,8140,8140,8140,8140,0
|
|
20250212,190900,122273953040,8140,8140,8140,8140,0
|
|
20250212,190800,122273953040,8140,8140,8140,8140,0
|
|
20250212,190700,122273953040,8140,8140,8140,8140,0
|
|
20250212,190600,122273953040,8140,8140,8140,8140,0
|
|
20250212,190500,122273953040,8140,8140,8140,8140,0
|
|
20250212,190400,122273953040,8140,8140,8140,8140,0
|
|
20250212,190300,122273953040,8140,8140,8140,8140,0
|
|
20250212,190200,122273953040,8140,8140,8140,8140,0
|
|
20250212,190100,122273953040,8140,8140,8140,8140,0
|
|
20250212,190000,122273953040,8140,8140,8140,8140,0
|
|
20250212,185900,122273953040,8140,8140,8140,8140,0
|
|
20250212,185800,122273953040,8140,8140,8140,8140,0
|
|
20250212,185700,122273953040,8140,8140,8140,8140,0
|
|
20250212,185600,122273953040,8140,8140,8140,8140,0
|
|
20250212,185500,122273953040,8140,8140,8140,8140,0
|
|
20250212,185400,122273953040,8140,8140,8140,8140,0
|
|
20250212,185300,122273953040,8140,8140,8140,8140,0
|
|
20250212,185200,122273953040,8140,8140,8140,8140,0
|
|
20250212,185100,122273953040,8140,8140,8140,8140,0
|
|
20250212,185000,122273953040,8140,8140,8140,8140,0
|
|
20250212,184900,122273953040,8140,8140,8140,8140,0
|
|
20250212,184800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,184700,122273953040,8140,8140,8140,8140,0
|
|
20250212,184600,122273953040,8140,8140,8140,8140,0
|
|
20250212,184500,122273953040,8140,8140,8140,8140,0
|
|
20250212,184400,122273953040,8140,8140,8140,8140,0
|
|
20250212,184300,122273953040,8140,8140,8140,8140,0
|
|
20250212,184200,122273953040,8140,8140,8140,8140,0
|
|
20250212,184100,122273953040,8140,8140,8140,8140,0
|
|
20250212,184000,122273953040,8140,8140,8140,8140,0
|
|
20250212,183900,122273953040,8140,8140,8140,8140,0
|
|
20250212,183800,122273953040,8140,8140,8140,8140,0
|
|
20250212,183700,122273953040,8140,8140,8140,8140,0
|
|
20250212,183600,122273953040,8140,8140,8140,8140,0
|
|
20250212,183500,122273953040,8140,8140,8140,8140,0
|
|
20250212,183400,122273953040,8140,8140,8140,8140,0
|
|
20250212,183300,122273953040,8140,8140,8140,8140,0
|
|
20250212,183200,122273953040,8140,8140,8140,8140,0
|
|
20250212,183100,122273953040,8140,8140,8140,8140,0
|
|
20250212,183000,122273953040,8140,8140,8140,8140,0
|
|
20250212,182900,122273953040,8140,8140,8140,8140,0
|
|
20250212,182800,122273953040,8140,8140,8140,8140,0
|
|
20250212,182700,122273953040,8140,8140,8140,8140,0
|
|
20250212,182600,122273953040,8140,8140,8140,8140,0
|
|
20250212,182500,122273953040,8140,8140,8140,8140,0
|
|
20250212,182400,122273953040,8140,8140,8140,8140,0
|
|
20250212,182300,122273953040,8140,8140,8140,8140,0
|
|
20250212,182200,122273953040,8140,8140,8140,8140,0
|
|
20250212,182100,122273953040,8140,8140,8140,8140,0
|
|
20250212,182000,122273953040,8140,8140,8140,8140,0
|
|
20250212,181900,122273953040,8140,8140,8140,8140,0
|
|
20250212,181800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,181700,122273953040,8140,8140,8140,8140,0
|
|
20250212,181600,122273953040,8140,8140,8140,8140,0
|
|
20250212,181500,122273953040,8140,8140,8140,8140,0
|
|
20250212,181400,122273953040,8140,8140,8140,8140,0
|
|
20250212,181300,122273953040,8140,8140,8140,8140,0
|
|
20250212,181200,122273953040,8140,8140,8140,8140,0
|
|
20250212,181100,122273953040,8140,8140,8140,8140,0
|
|
20250212,181000,122273953040,8140,8140,8140,8140,0
|
|
20250212,180900,122273953040,8140,8140,8140,8140,0
|
|
20250212,180800,122273953040,8140,8140,8140,8140,0
|
|
20250212,180700,122273953040,8140,8140,8140,8140,0
|
|
20250212,180600,122273953040,8140,8140,8140,8140,0
|
|
20250212,180500,122273953040,8140,8140,8140,8140,0
|
|
20250212,180400,122273953040,8140,8140,8140,8140,0
|
|
20250212,180300,122273953040,8140,8140,8140,8140,0
|
|
20250212,180200,122273953040,8140,8140,8140,8140,0
|
|
20250212,180100,122273953040,8140,8140,8140,8140,0
|
|
20250212,180000,122273953040,8140,8140,8140,8140,0
|
|
20250212,175900,122273953040,8140,8140,8140,8140,0
|
|
20250212,175800,122273953040,8140,8140,8140,8140,0
|
|
20250212,175700,122273953040,8140,8140,8140,8140,0
|
|
20250212,175600,122273953040,8140,8140,8140,8140,0
|
|
20250212,175500,122273953040,8140,8140,8140,8140,0
|
|
20250212,175400,122273953040,8140,8140,8140,8140,0
|
|
20250212,175300,122273953040,8140,8140,8140,8140,0
|
|
20250212,175200,122273953040,8140,8140,8140,8140,0
|
|
20250212,175100,122273953040,8140,8140,8140,8140,0
|
|
20250212,175000,122273953040,8140,8140,8140,8140,0
|
|
20250212,174900,122273953040,8140,8140,8140,8140,0
|
|
20250212,174800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,174700,122273953040,8140,8140,8140,8140,0
|
|
20250212,174600,122273953040,8140,8140,8140,8140,0
|
|
20250212,174500,122273953040,8140,8140,8140,8140,0
|
|
20250212,174400,122273953040,8140,8140,8140,8140,0
|
|
20250212,174300,122273953040,8140,8140,8140,8140,0
|
|
20250212,174200,122273953040,8140,8140,8140,8140,0
|
|
20250212,174100,122273953040,8140,8140,8140,8140,0
|
|
20250212,174000,122273953040,8140,8140,8140,8140,0
|
|
20250212,173900,122273953040,8140,8140,8140,8140,0
|
|
20250212,173800,122273953040,8140,8140,8140,8140,0
|
|
20250212,173700,122273953040,8140,8140,8140,8140,0
|
|
20250212,173600,122273953040,8140,8140,8140,8140,0
|
|
20250212,173500,122273953040,8140,8140,8140,8140,0
|
|
20250212,173400,122273953040,8140,8140,8140,8140,0
|
|
20250212,173300,122273953040,8140,8140,8140,8140,0
|
|
20250212,173200,122273953040,8140,8140,8140,8140,0
|
|
20250212,173100,122273953040,8140,8140,8140,8140,0
|
|
20250212,173000,122273953040,8140,8140,8140,8140,0
|
|
20250212,172900,122273953040,8140,8140,8140,8140,0
|
|
20250212,172800,122273953040,8140,8140,8140,8140,0
|
|
20250212,172700,122273953040,8140,8140,8140,8140,0
|
|
20250212,172600,122273953040,8140,8140,8140,8140,0
|
|
20250212,172500,122273953040,8140,8140,8140,8140,0
|
|
20250212,172400,122273953040,8140,8140,8140,8140,0
|
|
20250212,172300,122273953040,8140,8140,8140,8140,0
|
|
20250212,172200,122273953040,8140,8140,8140,8140,0
|
|
20250212,172100,122273953040,8140,8140,8140,8140,0
|
|
20250212,172000,122273953040,8140,8140,8140,8140,0
|
|
20250212,171900,122273953040,8140,8140,8140,8140,0
|
|
20250212,171800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,171700,122273953040,8140,8140,8140,8140,0
|
|
20250212,171600,122273953040,8140,8140,8140,8140,0
|
|
20250212,171500,122273953040,8140,8140,8140,8140,0
|
|
20250212,171400,122273953040,8140,8140,8140,8140,0
|
|
20250212,171300,122273953040,8140,8140,8140,8140,0
|
|
20250212,171200,122273953040,8140,8140,8140,8140,0
|
|
20250212,171100,122273953040,8140,8140,8140,8140,0
|
|
20250212,171000,122273953040,8140,8140,8140,8140,0
|
|
20250212,170900,122273953040,8140,8140,8140,8140,0
|
|
20250212,170800,122273953040,8140,8140,8140,8140,0
|
|
20250212,170700,122273953040,8140,8140,8140,8140,0
|
|
20250212,170600,122273953040,8140,8140,8140,8140,0
|
|
20250212,170500,122273953040,8140,8140,8140,8140,0
|
|
20250212,170400,122273953040,8140,8140,8140,8140,0
|
|
20250212,170300,122273953040,8140,8140,8140,8140,0
|
|
20250212,170200,122273953040,8140,8140,8140,8140,0
|
|
20250212,170100,122273953040,8140,8140,8140,8140,0
|
|
20250212,170000,122273953040,8140,8140,8140,8140,0
|
|
20250212,165900,122273953040,8140,8140,8140,8140,0
|
|
20250212,165800,122273953040,8140,8140,8140,8140,0
|
|
20250212,165700,122273953040,8140,8140,8140,8140,0
|
|
20250212,165600,122273953040,8140,8140,8140,8140,0
|
|
20250212,165500,122273953040,8140,8140,8140,8140,0
|
|
20250212,165400,122273953040,8140,8140,8140,8140,0
|
|
20250212,165300,122273953040,8140,8140,8140,8140,0
|
|
20250212,165200,122273953040,8140,8140,8140,8140,0
|
|
20250212,165100,122273953040,8140,8140,8140,8140,0
|
|
20250212,165000,122273953040,8140,8140,8140,8140,0
|
|
20250212,164900,122273953040,8140,8140,8140,8140,0
|
|
20250212,164800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,164700,122273953040,8140,8140,8140,8140,0
|
|
20250212,164600,122273953040,8140,8140,8140,8140,0
|
|
20250212,164500,122273953040,8140,8140,8140,8140,0
|
|
20250212,164400,122273953040,8140,8140,8140,8140,0
|
|
20250212,164300,122273953040,8140,8140,8140,8140,0
|
|
20250212,164200,122273953040,8140,8140,8140,8140,0
|
|
20250212,164100,122273953040,8140,8140,8140,8140,0
|
|
20250212,164000,122273953040,8140,8140,8140,8140,0
|
|
20250212,163900,122273953040,8140,8140,8140,8140,0
|
|
20250212,163800,122273953040,8140,8140,8140,8140,0
|
|
20250212,163700,122273953040,8140,8140,8140,8140,0
|
|
20250212,163600,122273953040,8140,8140,8140,8140,0
|
|
20250212,163500,122273953040,8140,8140,8140,8140,0
|
|
20250212,163400,122273953040,8140,8140,8140,8140,0
|
|
20250212,163300,122273953040,8140,8140,8140,8140,0
|
|
20250212,163200,122273953040,8140,8140,8140,8140,0
|
|
20250212,163100,122273953040,8140,8140,8140,8140,0
|
|
20250212,163000,122273953040,8140,8140,8140,8140,0
|
|
20250212,162900,122273953040,8140,8140,8140,8140,0
|
|
20250212,162800,122273953040,8140,8140,8140,8140,0
|
|
20250212,162700,122273953040,8140,8140,8140,8140,0
|
|
20250212,162600,122273953040,8140,8140,8140,8140,0
|
|
20250212,162500,122273953040,8140,8140,8140,8140,0
|
|
20250212,162400,122273953040,8140,8140,8140,8140,0
|
|
20250212,162300,122273953040,8140,8140,8140,8140,0
|
|
20250212,162200,122273953040,8140,8140,8140,8140,0
|
|
20250212,162100,122273953040,8140,8140,8140,8140,0
|
|
20250212,162000,122273953040,8140,8140,8140,8140,0
|
|
20250212,161900,122273953040,8140,8140,8140,8140,0
|
|
20250212,161800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,161700,122273953040,8140,8140,8140,8140,0
|
|
20250212,161600,122273953040,8140,8140,8140,8140,0
|
|
20250212,161500,122273953040,8140,8140,8140,8140,0
|
|
20250212,161400,122273953040,8140,8140,8140,8140,0
|
|
20250212,161300,122273953040,8140,8140,8140,8140,0
|
|
20250212,161200,122273953040,8140,8140,8140,8140,0
|
|
20250212,161100,122273953040,8140,8140,8140,8140,0
|
|
20250212,161000,122273953040,8140,8140,8140,8140,0
|
|
20250212,160900,122273953040,8140,8140,8140,8140,0
|
|
20250212,160800,122273953040,8140,8140,8140,8140,0
|
|
20250212,160700,122273953040,8140,8140,8140,8140,0
|
|
20250212,160600,122273953040,8140,8140,8140,8140,0
|
|
20250212,160500,122273953040,8140,8140,8140,8140,0
|
|
20250212,160400,122273953040,8140,8140,8140,8140,0
|
|
20250212,160300,122273953040,8140,8140,8140,8140,0
|
|
20250212,160200,122273953040,8140,8140,8140,8140,0
|
|
20250212,160100,122273953040,8140,8140,8140,8140,0
|
|
20250212,160000,122273953040,8140,8140,8140,8140,0
|
|
20250212,155900,122273953040,8140,8140,8140,8140,0
|
|
20250212,155800,122273953040,8140,8140,8140,8140,0
|
|
20250212,155700,122273953040,8140,8140,8140,8140,0
|
|
20250212,155600,122273953040,8140,8140,8140,8140,0
|
|
20250212,155500,122273953040,8140,8140,8140,8140,0
|
|
20250212,155400,122273953040,8140,8140,8140,8140,0
|
|
20250212,155300,122273953040,8140,8140,8140,8140,0
|
|
20250212,155200,122273953040,8140,8140,8140,8140,0
|
|
20250212,155100,122273953040,8140,8140,8140,8140,0
|
|
20250212,155000,122273953040,8140,8140,8140,8140,0
|
|
20250212,154900,122273953040,8140,8140,8140,8140,0
|
|
20250212,154800,122273953040,8140,8140,8140,8140,152084
|
|
20250212,154700,122273953040,8140,8140,8140,8140,0
|
|
20250212,154600,122273953040,8140,8140,8140,8140,0
|
|
20250212,154500,122273953040,8140,8140,8140,8140,0
|
|
20250212,154400,122273953040,8140,8140,8140,8140,0
|
|
20250212,154300,122273953040,8140,8140,8140,8140,0
|
|
20250212,154200,122273953040,8140,8140,8140,8140,0
|
|
20250212,154100,122273953040,8140,8140,8140,8140,0
|
|
20250212,154000,122273953040,8140,8140,8140,8140,0
|
|
20250212,153900,122273953040,8140,8140,8140,8140,0
|
|
20250212,153800,122273953040,8140,8140,8140,8140,0
|
|
20250212,153700,122273953040,8140,8140,8140,8140,0
|
|
20250212,153600,122273953040,8140,8140,8140,8140,0
|
|
20250212,153500,122273953040,8140,8140,8140,8140,0
|
|
20250212,153400,122273953040,8140,8140,8140,8140,0
|
|
20250212,153300,122273953040,8140,8140,8140,8140,0
|
|
20250212,153200,122273953040,8140,8140,8140,8140,0
|
|
20250212,153100,122273953040,8140,8140,8140,8140,0
|
|
20250212,153000,122273953040,8140,8140,8140,8140,152084
|
|
20250212,152900,121035989280,8150,8150,8150,8150,0
|
|
20250212,152800,121035989280,8150,8150,8150,8150,0
|
|
20250212,152700,121035989280,8150,8150,8150,8150,0
|
|
20250212,152600,121035989280,8150,8150,8150,8150,0
|
|
20250212,152500,121035989280,8150,8150,8150,8150,0
|
|
20250212,152400,121035989280,8150,8150,8150,8150,0
|
|
20250212,152300,121035989280,8150,8150,8150,8150,0
|
|
20250212,152200,121035989280,8150,8150,8150,8150,0
|
|
20250212,152100,121035989280,8150,8150,8150,8150,0
|
|
20250212,152000,121035989280,8150,8150,8150,8150,0
|
|
20250212,151900,121035989280,8150,8140,8160,8120,53503
|
|
20250212,151800,120600346820,8150,8150,8160,8140,22947
|
|
20250212,151700,120413442420,8150,8170,8170,8140,54716
|
|
20250212,151600,119967485240,8170,8160,8170,8150,14721
|
|
20250212,151500,119847307920,8160,8160,8170,8150,17518
|
|
20250212,151400,119704389370,8150,8160,8160,8150,12199
|
|
20250212,151300,119604898160,8160,8140,8160,8140,8156
|
|
20250212,151200,119538427210,8150,8140,8150,8140,13578
|
|
20250212,151100,119427840160,8140,8150,8150,8140,30242
|
|
20250212,151000,119181563250,8150,8160,8160,8140,9931
|
|
20250212,150900,119100627340,8160,8160,8160,8140,16082
|
|
20250212,150800,118969487870,8160,8160,8160,8150,13183
|
|
20250212,150700,118861957750,8160,8150,8170,8150,17800
|
|
20250212,150600,118716710570,8140,8140,8150,8140,14514
|
|
20250212,150500,118598455420,8140,8150,8150,8140,12233
|
|
20250212,150400,118498852000,8150,8160,8160,8150,11445
|
|
20250212,150300,118405548590,8150,8150,8160,8140,14261
|
|
20250212,150200,118289316260,8160,8160,8170,8150,29849
|
|
20250212,150100,118045699300,8160,8100,8160,8100,30401
|
|
20250212,150000,117798180050,8100,8120,8120,8100,16265
|
|
20250212,145900,117666258280,8120,8130,8130,8110,12728
|
|
20250212,145800,117562869550,8130,8120,8130,8120,11278
|
|
20250212,145700,117471229710,8120,8130,8130,8120,5508
|
|
20250212,145600,117426501160,8130,8120,8130,8110,18167
|
|
20250212,145500,117279002100,8120,8130,8130,8120,8409
|
|
20250212,145400,117210706250,8120,8140,8140,8120,8172
|
|
20250212,145300,117144271680,8140,8140,8150,8140,9902
|
|
20250212,145200,117063662490,8150,8160,8160,8140,10996
|
|
20250212,145100,116974069180,8160,8140,8160,8130,13056
|
|
20250212,145000,116867752160,8140,8150,8150,8130,8008
|
|
20250212,144900,116802575690,8150,8120,8150,8120,17426
|
|
20250212,144800,116660737760,8120,8120,8130,8110,11035
|
|
20250212,144700,116571144330,8110,8110,8130,8110,9444
|
|
20250212,144600,116494438240,8120,8130,8130,8110,11309
|
|
20250212,144500,116402589160,8120,8130,8130,8120,4502
|
|
20250212,144400,116366006620,8130,8130,8140,8120,5078
|
|
20250212,144300,116324727000,8130,8140,8150,8130,4013
|
|
20250212,144200,116292079620,8140,8120,8150,8110,13916
|
|
20250212,144100,116178907960,8120,8120,8130,8120,7579
|
|
20250212,144000,116117365620,8120,8130,8140,8120,16531
|
|
20250212,143900,115982948910,8130,8140,8140,8120,8762
|
|
20250212,143800,115911745360,8130,8150,8150,8100,30293
|
|
20250212,143700,115665681520,8140,8160,8160,8140,21365
|
|
20250212,143600,115491525930,8150,8150,8170,8140,30189
|
|
20250212,143500,115245291190,8160,8130,8170,8110,28441
|
|
20250212,143400,115013691220,8130,8130,8130,8100,9918
|
|
20250212,143300,114933284250,8120,8140,8150,8120,8589
|
|
20250212,143200,114863430610,8140,8150,8150,8130,17565
|
|
20250212,143100,114720355810,8140,8120,8160,8110,41836
|
|
20250212,143000,114379791970,8130,8050,8130,8050,36335
|
|
20250212,142900,114085195120,8070,8020,8070,8010,36335
|
|
20250212,142800,113793556450,8020,8040,8060,8020,15679
|
|
20250212,142700,113667587220,8040,8040,8050,8030,10345
|
|
20250212,142600,113584469630,8040,8020,8060,8020,18859
|
|
20250212,142500,113432899950,8020,8060,8070,8020,39114
|
|
20250212,142400,113118729040,8060,8080,8080,8060,9990
|
|
20250212,142300,113038149420,8070,8090,8100,8070,19230
|
|
20250212,142200,112882758550,8090,8100,8120,8080,7568
|
|
20250212,142100,112821504910,8110,8110,8120,8100,6015
|
|
20250212,142000,112772711430,8110,8080,8120,8080,5444
|
|
20250212,141900,112728579950,8090,8060,8090,8050,4116
|
|
20250212,141800,112695396230,8050,8050,8060,8050,7610
|
|
20250212,141700,112634134230,8050,8060,8060,8040,10789
|
|
20250212,141600,112547274100,8060,8090,8090,8050,24529
|
|
20250212,141500,112349365990,8100,8100,8100,8090,2739
|
|
20250212,141400,112327198410,8110,8100,8110,8090,2495
|
|
20250212,141300,112306993670,8100,8090,8110,8080,5123
|
|
20250212,141200,112265535890,8090,8100,8110,8090,11281
|
|
20250212,141100,112174205970,8100,8100,8100,8090,3997
|
|
20250212,141000,112141858120,8100,8100,8110,8100,4665
|
|
20250212,140900,112104070580,8110,8100,8110,8090,3948
|
|
20250212,140800,112072077300,8100,8090,8110,8080,9911
|
|
20250212,140700,111991876030,8080,8090,8100,8080,4221
|
|
20250212,140600,111957748690,8090,8130,8130,8080,19157
|
|
20250212,140500,111802597430,8130,8130,8140,8110,8529
|
|
20250212,140400,111733277410,8120,8120,8130,8110,6676
|
|
20250212,140300,111679038750,8120,8110,8130,8100,6321
|
|
20250212,140200,111627744640,8110,8100,8120,8100,3397
|
|
20250212,140100,111600213590,8100,8090,8110,8090,3245
|
|
20250212,140000,111573939010,8090,8100,8110,8090,4488
|
|
20250212,135900,111537594790,8100,8110,8120,8100,3346
|
|
20250212,135800,111510480100,8120,8120,8130,8110,12919
|
|
20250212,135700,111405503490,8120,8110,8130,8100,7950
|
|
20250212,135600,111340952210,8120,8110,8120,8100,3164
|
|
20250212,135500,111315297970,8110,8100,8110,8100,2468
|
|
20250212,135400,111295292510,8100,8130,8130,8090,9827
|
|
20250212,135300,111215636210,8120,8100,8140,8090,16785
|
|
20250212,135200,111079363260,8100,8100,8110,8090,6460
|
|
20250212,135100,111027048880,8100,8100,8110,8090,5150
|
|
20250212,135000,110985362860,8090,8090,8100,8080,5190
|
|
20250212,134900,110943387650,8090,8090,8090,8080,2188
|
|
20250212,134800,110925692320,8090,8100,8100,8080,5317
|
|
20250212,134700,110882694980,8100,8100,8110,8090,4061
|
|
20250212,134600,110849805080,8100,8110,8120,8100,3004
|
|
20250212,134500,110825463050,8110,8100,8130,8090,15812
|
|
20250212,134400,110697154200,8100,8100,8110,8080,6238
|
|
20250212,134300,110646646440,8100,8080,8110,8080,4254
|
|
20250212,134200,110612214020,8070,8070,8070,8060,17968
|
|
20250212,134100,110467273120,8070,8090,8100,8070,8580
|
|
20250212,134000,110397962980,8090,8090,8110,8080,5631
|
|
20250212,133900,110352396140,8090,8120,8120,8070,6867
|
|
20250212,133800,110296814360,8120,8110,8120,8100,2365
|
|
20250212,133700,110277647220,8100,8100,8130,8100,4286
|
|
20250212,133600,110242841540,8110,8080,8120,8080,7712
|
|
20250212,133500,110180393980,8080,8080,8090,8060,9267
|
|
20250212,133400,110105586500,8080,8080,8090,8060,9791
|
|
20250212,133300,110026563410,8070,8070,8090,8070,5609
|
|
20250212,133200,109981259470,8080,8060,8080,8050,7894
|
|
20250212,133100,109917603360,8050,8100,8100,8050,44061
|
|
20250212,133000,109562014190,8100,8100,8130,8100,6425
|
|
20250212,132900,109509898190,8100,8110,8120,8090,8002
|
|
20250212,132800,109445071710,8100,8110,8110,8100,3797
|
|
20250212,132700,109414285530,8110,8110,8120,8110,2143
|
|
20250212,132600,109396896150,8110,8110,8130,8100,2378
|
|
20250212,132500,109377603070,8110,8120,8130,8090,10729
|
|
20250212,132400,109290608510,8110,8130,8130,8110,2669
|
|
20250212,132300,109268925490,8120,8090,8130,8090,1740
|
|
20250212,132200,109254811740,8100,8090,8100,8090,1413
|
|
20250212,132100,109243368570,8100,8090,8100,8070,7993
|
|
20250212,132000,109178746920,8090,8100,8110,8090,2534
|
|
20250212,131900,109158224110,8100,8100,8110,8100,4013
|
|
20250212,131800,109125715470,8100,8070,8100,8060,10522
|
|
20250212,131700,109040799400,8080,8080,8090,8070,11618
|
|
20250212,131600,108946993460,8080,8080,8120,8080,2098
|
|
20250212,131500,108930019110,8110,8100,8110,8080,10661
|
|
20250212,131400,108843719150,8100,8120,8120,8080,13588
|
|
20250212,131300,108733708140,8120,8140,8150,8110,5691
|
|
20250212,131200,108687438570,8140,8150,8150,8140,5537
|
|
20250212,131100,108642340230,8150,8130,8150,8120,1903
|
|
20250212,131000,108626858530,8130,8160,8160,8130,12709
|
|
20250212,130900,108523418600,8160,8170,8170,8150,12699
|
|
20250212,130800,108419795990,8160,8150,8170,8130,11523
|
|
20250212,130700,108325901350,8150,8150,8170,8130,13185
|
|
20250212,130600,108218373070,8160,8090,8170,8080,27504
|
|
20250212,130500,107994596910,8080,8090,8100,8070,2328
|
|
20250212,130400,107975766130,8070,8060,8100,8050,11433
|
|
20250212,130300,107883532240,8060,8070,8070,8050,6919
|
|
20250212,130200,107827764240,8070,8070,8090,8050,11635
|
|
20250212,130100,107733951600,8070,8090,8090,8070,16708
|
|
20250212,130000,107598994680,8090,8090,8110,8090,3993
|
|
20250212,125900,107566659890,8100,8090,8110,8090,6495
|
|
20250212,125800,107514060580,8090,8050,8100,8050,12904
|
|
20250212,125700,107409719120,8060,8030,8070,8010,42591
|
|
20250212,125600,107068107740,8040,8080,8090,8030,57203
|
|
20250212,125500,106607310600,8080,8110,8110,8080,31492
|
|
20250212,125400,106352734500,8110,8120,8120,8090,22917
|
|
20250212,125300,106167031200,8110,8100,8130,8080,13527
|
|
20250212,125200,106057547970,8090,8160,8160,8090,41222
|
|
20250212,125100,105723078710,8160,8190,8200,8160,12688
|
|
20250212,125000,105619352730,8200,8190,8210,8160,71763
|
|
20250212,124900,105031263220,8200,8140,8200,8140,49082
|
|
20250212,124800,104629750510,8150,8110,8150,8100,17444
|
|
20250212,124700,104488004000,8110,8090,8110,8090,8386
|
|
20250212,124600,104420130790,8090,8090,8100,8080,6336
|
|
20250212,124500,104368888490,8090,8090,8100,8080,14619
|
|
20250212,124400,104250624110,8090,8100,8110,8090,17179
|
|
20250212,124300,104111507770,8100,8110,8110,8100,8508
|
|
20250212,124200,104042589310,8110,8120,8120,8100,6338
|
|
20250212,124100,103991188110,8120,8110,8120,8100,4788
|
|
20250212,124000,103952357060,8110,8110,8120,8100,8840
|
|
20250212,123900,103880709070,8120,8130,8140,8110,6219
|
|
20250212,123800,103830230760,8130,8130,8140,8120,8694
|
|
20250212,123700,103759514570,8130,8120,8130,8100,12261
|
|
20250212,123600,103660023580,8120,8110,8130,8110,5778
|
|
20250212,123500,103613122210,8110,8120,8120,8110,15508
|
|
20250212,123400,103487295940,8120,8130,8130,8120,6546
|
|
20250212,123300,103434125480,8120,8140,8140,8120,6662
|
|
20250212,123200,103379999230,8130,8130,8150,8120,3723
|
|
20250212,123100,103349718370,8130,8140,8160,8120,9561
|
|
20250212,123000,103272014160,8140,8130,8180,8120,10982
|
|
20250212,122900,103182531410,8130,8140,8170,8130,20576
|
|
20250212,122800,103014929320,8120,8150,8150,8120,6678
|
|
20250212,122700,102960571610,8140,8120,8150,8120,4945
|
|
20250212,122600,102920394310,8130,8140,8150,8120,10330
|
|
20250212,122500,102836391100,8150,8130,8160,8130,4266
|
|
20250212,122400,102801638740,8130,8190,8200,8130,34202
|
|
20250212,122300,102522166150,8190,8170,8200,8160,28811
|
|
20250212,122200,102286477480,8170,8150,8170,8150,16311
|
|
20250212,122100,102153293880,8150,8150,8160,8130,9759
|
|
20250212,122000,102073776380,8140,8140,8150,8120,10108
|
|
20250212,121900,101991518600,8140,8110,8170,8110,26792
|
|
20250212,121800,101773231760,8110,8090,8130,8090,9031
|
|
20250212,121700,101699984010,8100,8090,8110,8080,5193
|
|
20250212,121600,101657946230,8090,8110,8110,8080,8766
|
|
20250212,121500,101587046780,8110,8090,8110,8080,2815
|
|
20250212,121400,101564268490,8080,8090,8120,8070,6205
|
|
20250212,121300,101514083510,8100,8110,8110,8080,3538
|
|
20250212,121200,101485461870,8100,8120,8140,8100,13032
|
|
20250212,121100,101379675060,8110,8110,8140,8070,10102
|
|
20250212,121000,101297654240,8110,8060,8110,8050,18477
|
|
20250212,120900,101148606570,8050,8070,8080,8050,14469
|
|
20250212,120800,101032031050,8070,8080,8100,8050,10473
|
|
20250212,120700,100947545840,8060,8110,8110,8060,8831
|
|
20250212,120600,100876215710,8110,8110,8130,8100,7807
|
|
20250212,120500,100812904620,8130,8060,8130,8050,15854
|
|
20250212,120400,100684746530,8060,8090,8090,8050,22195
|
|
20250212,120300,100505744130,8090,8090,8100,8070,11617
|
|
20250212,120200,100411775230,8090,8110,8110,8050,101850
|
|
20250212,120100,99589146200,8110,8130,8130,8100,26611
|
|
20250212,120000,99373505330,8120,8110,8150,8100,15563
|
|
20250212,115900,99247165050,8110,8110,8120,8100,11276
|
|
20250212,115800,99155800200,8110,8120,8130,8110,12722
|
|
20250212,115700,99052590090,8130,8150,8160,8110,27767
|
|
20250212,115600,98826965990,8140,8120,8160,8110,6795
|
|
20250212,115500,98771755770,8120,8140,8160,8110,19273
|
|
20250212,115400,98615256120,8140,8170,8180,8140,11951
|
|
20250212,115300,98517782260,8160,8120,8170,8120,11636
|
|
20250212,115200,98423149090,8120,8140,8150,8110,38294
|
|
20250212,115100,98112351860,8140,8140,8140,8120,13800
|
|
20250212,115000,98000133170,8120,8150,8150,8120,18580
|
|
20250212,114900,97848969300,8150,8180,8180,8130,12462
|
|
20250212,114800,97747376050,8160,8200,8230,8160,28346
|
|
20250212,114700,97514740070,8190,8120,8190,8110,22833
|
|
20250212,114600,97328766050,8120,8130,8140,8110,14389
|
|
20250212,114500,97211912200,8130,8120,8140,8110,25172
|
|
20250212,114400,97007571510,8120,8140,8150,8120,40390
|
|
20250212,114300,96679244400,8140,8170,8180,8140,12631
|
|
20250212,114200,96576291000,8170,8150,8180,8130,12047
|
|
20250212,114100,96478147690,8160,8190,8190,8140,9621
|
|
20250212,114000,96399558170,8180,8190,8200,8170,9130
|
|
20250212,113900,96324783610,8190,8170,8200,8160,8778
|
|
20250212,113800,96253015960,8170,8170,8170,8110,68677
|
|
20250212,113700,95694490510,8170,8170,8180,8160,17785
|
|
20250212,113600,95549281950,8170,8180,8200,8170,16922
|
|
20250212,113500,95410901780,8180,8210,8220,8180,20038
|
|
20250212,113400,95246649900,8210,8230,8250,8210,17903
|
|
20250212,113300,95099250810,8220,8250,8260,8170,34821
|
|
20250212,113200,94813362120,8250,8250,8260,8240,12044
|
|
20250212,113100,94714036790,8250,8260,8260,8240,34651
|
|
20250212,113000,94428193980,8250,8260,8270,8250,45934
|
|
20250212,112900,94048767540,8250,8200,8260,8200,38381
|
|
20250212,112800,93732595090,8210,8130,8240,8130,66562
|
|
20250212,112700,93187052530,8130,8150,8170,8130,31346
|
|
20250212,112600,92931735630,8150,8180,8180,8150,28502
|
|
20250212,112500,92698970150,8180,8190,8200,8160,26174
|
|
20250212,112400,92484931580,8180,8190,8200,8170,33145
|
|
20250212,112300,92213598520,8180,8150,8200,8150,44011
|
|
20250212,112200,91853504820,8140,8140,8150,8100,73193
|
|
20250212,112100,91258851660,8140,8180,8190,8130,54009
|
|
20250212,112000,90818491680,8170,8190,8190,8140,108929
|
|
20250212,111900,89929830590,8190,8170,8200,8150,99247
|
|
20250212,111800,89119041240,8170,8280,8280,8150,206569
|
|
20250212,111700,87424125670,8270,8450,8470,8270,208229
|
|
20250212,111600,85684214560,8450,8470,8500,8420,214066
|
|
20250212,111500,83873014320,8460,8330,8540,8320,609413
|
|
20250212,111400,78718705530,8330,8310,8330,8300,127746
|
|
20250212,111300,77656288700,8320,8310,8330,8260,241511
|
|
20250212,111200,75650593460,8310,8160,8310,8150,242435
|
|
20250212,111100,73647842000,8160,8080,8170,8080,26968
|
|
20250212,111000,73428842260,8080,8090,8130,8070,28610
|
|
20250212,110900,73197176080,8080,8200,8210,8080,58635
|
|
20250212,110800,72720113170,8200,8110,8220,8090,76598
|
|
20250212,110700,72093218710,8110,8120,8140,8080,39704
|
|
20250212,110600,71771347110,8120,8080,8150,8080,47415
|
|
20250212,110500,71386819820,8080,8110,8150,8080,68367
|
|
20250212,110400,70832245860,8110,8270,8270,8070,196900
|
|
20250212,110300,69221665060,8250,8230,8270,8220,73952
|
|
20250212,110200,68612184950,8240,8230,8290,8210,173556
|
|
20250212,110100,67179665800,8230,8240,8250,8180,126030
|
|
20250212,110000,66144100230,8250,8240,8270,8200,211670
|
|
20250212,105900,64399940010,8240,8160,8250,8150,390946
|
|
20250212,105800,61190898170,8160,8140,8170,8090,144699
|
|
20250212,105700,60012036230,8140,8060,8150,8060,118788
|
|
20250212,105600,59048505300,8070,7980,8080,7980,31827
|
|
20250212,105500,58792526600,7990,8030,8050,7950,56745
|
|
20250212,105400,58339050700,8020,7990,8050,7990,27354
|
|
20250212,105300,58119729440,7990,8010,8050,7990,49916
|
|
20250212,105200,57719756760,8020,8100,8130,8000,87453
|
|
20250212,105100,57013729170,8090,8050,8110,8040,53613
|
|
20250212,105000,56581028010,8060,8090,8090,7990,63297
|
|
20250212,104900,56071917580,8110,7970,8150,7930,179285
|
|
20250212,104800,54624823450,7970,8020,8020,7960,87893
|
|
20250212,104700,53922849380,8020,8120,8120,7970,194214
|
|
20250212,104600,52360087810,8120,8150,8190,8070,240613
|
|
20250212,104500,50405600460,8150,7930,8170,7910,474566
|
|
20250212,104400,46568955930,7940,7890,7970,7770,249139
|
|
20250212,104300,44604375290,7880,7780,7890,7700,88735
|
|
20250212,104200,43913415970,7780,7760,7870,7710,100750
|
|
20250212,104100,43127736830,7760,7720,7770,7690,24154
|
|
20250212,104000,42941011140,7720,7700,7740,7690,33011
|
|
20250212,103900,42686420040,7700,7710,7740,7680,60906
|
|
20250212,103800,42216224720,7700,7670,7720,7650,63298
|
|
20250212,103700,41729330160,7680,7610,7690,7600,32560
|
|
20250212,103600,41479947290,7600,7600,7620,7600,9582
|
|
20250212,103500,41407069160,7600,7600,7620,7600,3675
|
|
20250212,103400,41379102790,7600,7630,7650,7590,22555
|
|
20250212,103300,41207107680,7640,7640,7640,7610,20907
|
|
20250212,103200,41047654070,7640,7560,7640,7550,21803
|
|
20250212,103100,40881951830,7560,7540,7560,7510,17714
|
|
20250212,103000,40748575830,7530,7560,7560,7510,26912
|
|
20250212,102900,40545864460,7560,7560,7580,7540,13440
|
|
20250212,102800,40444244460,7570,7570,7590,7560,14576
|
|
20250212,102700,40333819870,7570,7570,7590,7560,19237
|
|
20250212,102600,40188118150,7570,7570,7570,7550,11473
|
|
20250212,102500,40101374460,7570,7510,7570,7510,23159
|
|
20250212,102400,39926811240,7510,7520,7530,7510,27508
|
|
20250212,102300,39720085730,7530,7510,7550,7500,18791
|
|
20250212,102200,39578742840,7510,7570,7570,7500,29237
|
|
20250212,102100,39358592910,7550,7500,7570,7500,49659
|
|
20250212,102000,38984425690,7500,7530,7540,7490,65477
|
|
20250212,101900,38492677790,7530,7540,7580,7530,39431
|
|
20250212,101800,38194970570,7540,7570,7590,7540,35933
|
|
20250212,101700,37923167920,7580,7610,7620,7570,37529
|
|
20250212,101600,37638094010,7610,7590,7650,7580,25313
|
|
20250212,101500,37445492910,7580,7580,7630,7530,43114
|
|
20250212,101400,37118197660,7580,7620,7640,7550,94064
|
|
20250212,101300,36403888740,7620,7670,7680,7620,21393
|
|
20250212,101200,36240389680,7670,7680,7700,7650,15770
|
|
20250212,101100,36119359440,7680,7630,7680,7620,34188
|
|
20250212,101000,35858077630,7630,7680,7690,7620,81472
|
|
20250212,100900,35234383120,7670,7710,7720,7670,35110
|
|
20250212,100800,34964417330,7710,7710,7720,7700,12490
|
|
20250212,100700,34868123050,7710,7710,7730,7700,8374
|
|
20250212,100600,34803512080,7720,7730,7740,7700,10133
|
|
20250212,100500,34725287090,7730,7750,7760,7700,20611
|
|
20250212,100400,34566217280,7750,7740,7750,7700,22061
|
|
20250212,100300,34396016590,7740,7750,7760,7710,19448
|
|
20250212,100200,34245713140,7760,7720,7760,7710,18844
|
|
20250212,100100,34099941040,7710,7690,7730,7670,58476
|
|
20250212,100000,33650174140,7680,7780,7790,7670,98702
|
|
20250212,095900,32886959450,7790,7790,7820,7760,36521
|
|
20250212,095800,32602766950,7800,7840,7850,7780,18365
|
|
20250212,095700,32459393820,7840,7810,7840,7810,11507
|
|
20250212,095600,32369387120,7820,7760,7830,7750,49895
|
|
20250212,095500,31981246760,7760,7820,7820,7760,41022
|
|
20250212,095400,31661715400,7830,7820,7830,7810,21549
|
|
20250212,095300,31493255710,7820,7810,7850,7800,24527
|
|
20250212,095200,31301531310,7800,7850,7860,7800,27950
|
|
20250212,095100,31082797660,7850,7840,7860,7810,27699
|
|
20250212,095000,30865946900,7840,7860,7870,7770,76501
|
|
20250212,094900,30268390670,7860,7830,7880,7820,43469
|
|
20250212,094800,29927172600,7820,7920,7930,7820,80052
|
|
20250212,094700,29296502130,7920,7940,7980,7920,9826
|
|
20250212,094600,29218566180,7930,7940,7960,7920,12583
|
|
20250212,094500,29118799510,7940,7990,8000,7920,19139
|
|
20250212,094400,28966348780,7990,8000,8030,7910,75717
|
|
20250212,094300,28363783590,7990,7980,8040,7980,31220
|
|
20250212,094200,28113930380,7980,8060,8070,7970,49931
|
|
20250212,094100,27713976760,8070,8080,8110,8050,22347
|
|
20250212,094000,27533631100,8090,8060,8120,8050,12179
|
|
20250212,093900,27435187780,8070,8040,8090,7910,99652
|
|
20250212,093800,26638443940,8040,8080,8160,8020,77981
|
|
20250212,093700,26008698500,8090,8190,8210,8070,81804
|
|
20250212,093600,25343598340,8170,8130,8230,8130,91750
|
|
20250212,093500,24591055260,8120,8170,8180,8100,30902
|
|
20250212,093400,24339791000,8180,8160,8180,8130,16520
|
|
20250212,093300,24205153830,8160,8180,8200,8130,58715
|
|
20250212,093200,23726005580,8190,8140,8200,8140,49290
|
|
20250212,093100,23322981000,8140,8090,8160,8070,33096
|
|
20250212,093000,23054830270,8110,8210,8220,8070,123895
|
|
20250212,092900,22046338380,8200,8150,8210,8140,95091
|
|
20250212,092800,21268420870,8150,8110,8170,8110,43890
|
|
20250212,092700,20911108780,8120,8180,8200,8110,157241
|
|
20250212,092600,19625393740,8170,8100,8170,8080,57449
|
|
20250212,092500,19157759600,8120,8140,8170,8060,51570
|
|
20250212,092400,18740410570,8150,8080,8170,8060,94962
|
|
20250212,092300,17967285790,8080,8090,8110,8080,23829
|
|
20250212,092200,17774541170,8100,8100,8140,8050,47520
|
|
20250212,092100,17389559580,8120,8050,8120,8000,38083
|
|
20250212,092000,17083637670,8070,8080,8200,8010,193479
|
|
20250212,091900,15510086410,8080,8100,8120,8010,57698
|
|
20250212,091800,15044001770,8100,8030,8130,8030,108931
|
|
20250212,091700,14161600440,8020,7980,8090,7970,87868
|
|
20250212,091600,13455256460,7980,7850,7980,7850,78684
|
|
20250212,091500,12831362870,7850,7800,7870,7710,125845
|
|
20250212,091400,11853680170,7810,7840,7860,7800,102212
|
|
20250212,091300,11053843650,7850,7850,7860,7820,29537
|
|
20250212,091200,10822544580,7860,7850,7910,7830,19452
|
|
20250212,091100,10669480270,7850,7890,7970,7810,64646
|
|
20250212,091000,10160863800,7890,7870,7940,7850,39414
|
|
20250212,090900,9849753970,7870,8030,8060,7820,129619
|
|
20250212,090800,8825584800,8030,8180,8220,8020,187889
|
|
20250212,090700,7296598260,8190,7920,8190,7920,169346
|
|
20250212,090600,5926374580,7920,7830,7930,7810,73344
|
|
20250212,090500,5350214740,7830,7910,7920,7820,66015
|
|
20250212,090400,4830950200,7910,7930,7960,7900,49302
|
|
20250212,090300,4439950610,7940,7860,8040,7850,82723
|
|
20250212,090200,3781803230,7890,7850,7900,7790,135122
|
|
20250212,090100,2723376470,7850,8020,8030,7850,170896
|
|
20250212,090000,1368429360,8020,8070,8140,8020,161503
|