771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,214800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,214700,115151160910,8140,8140,8140,8140,0
|
|
20250213,214600,115151160910,8140,8140,8140,8140,0
|
|
20250213,214500,115151160910,8140,8140,8140,8140,0
|
|
20250213,214400,115151160910,8140,8140,8140,8140,0
|
|
20250213,214300,115151160910,8140,8140,8140,8140,0
|
|
20250213,214200,115151160910,8140,8140,8140,8140,0
|
|
20250213,214100,115151160910,8140,8140,8140,8140,0
|
|
20250213,214000,115151160910,8140,8140,8140,8140,0
|
|
20250213,213900,115151160910,8140,8140,8140,8140,0
|
|
20250213,213800,115151160910,8140,8140,8140,8140,0
|
|
20250213,213700,115151160910,8140,8140,8140,8140,0
|
|
20250213,213600,115151160910,8140,8140,8140,8140,0
|
|
20250213,213500,115151160910,8140,8140,8140,8140,0
|
|
20250213,213400,115151160910,8140,8140,8140,8140,0
|
|
20250213,213300,115151160910,8140,8140,8140,8140,0
|
|
20250213,213200,115151160910,8140,8140,8140,8140,0
|
|
20250213,213100,115151160910,8140,8140,8140,8140,0
|
|
20250213,213000,115151160910,8140,8140,8140,8140,0
|
|
20250213,212900,115151160910,8140,8140,8140,8140,0
|
|
20250213,212800,115151160910,8140,8140,8140,8140,0
|
|
20250213,212700,115151160910,8140,8140,8140,8140,0
|
|
20250213,212600,115151160910,8140,8140,8140,8140,0
|
|
20250213,212500,115151160910,8140,8140,8140,8140,0
|
|
20250213,212400,115151160910,8140,8140,8140,8140,0
|
|
20250213,212300,115151160910,8140,8140,8140,8140,0
|
|
20250213,212200,115151160910,8140,8140,8140,8140,0
|
|
20250213,212100,115151160910,8140,8140,8140,8140,0
|
|
20250213,212000,115151160910,8140,8140,8140,8140,0
|
|
20250213,211900,115151160910,8140,8140,8140,8140,0
|
|
20250213,211800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,211700,115151160910,8140,8140,8140,8140,0
|
|
20250213,211600,115151160910,8140,8140,8140,8140,0
|
|
20250213,211500,115151160910,8140,8140,8140,8140,0
|
|
20250213,211400,115151160910,8140,8140,8140,8140,0
|
|
20250213,211300,115151160910,8140,8140,8140,8140,0
|
|
20250213,211200,115151160910,8140,8140,8140,8140,0
|
|
20250213,211100,115151160910,8140,8140,8140,8140,0
|
|
20250213,211000,115151160910,8140,8140,8140,8140,0
|
|
20250213,210900,115151160910,8140,8140,8140,8140,0
|
|
20250213,210800,115151160910,8140,8140,8140,8140,0
|
|
20250213,210700,115151160910,8140,8140,8140,8140,0
|
|
20250213,210600,115151160910,8140,8140,8140,8140,0
|
|
20250213,210500,115151160910,8140,8140,8140,8140,0
|
|
20250213,210400,115151160910,8140,8140,8140,8140,0
|
|
20250213,210300,115151160910,8140,8140,8140,8140,0
|
|
20250213,210200,115151160910,8140,8140,8140,8140,0
|
|
20250213,210100,115151160910,8140,8140,8140,8140,0
|
|
20250213,210000,115151160910,8140,8140,8140,8140,0
|
|
20250213,205900,115151160910,8140,8140,8140,8140,0
|
|
20250213,205800,115151160910,8140,8140,8140,8140,0
|
|
20250213,205700,115151160910,8140,8140,8140,8140,0
|
|
20250213,205600,115151160910,8140,8140,8140,8140,0
|
|
20250213,205500,115151160910,8140,8140,8140,8140,0
|
|
20250213,205400,115151160910,8140,8140,8140,8140,0
|
|
20250213,205300,115151160910,8140,8140,8140,8140,0
|
|
20250213,205200,115151160910,8140,8140,8140,8140,0
|
|
20250213,205100,115151160910,8140,8140,8140,8140,0
|
|
20250213,205000,115151160910,8140,8140,8140,8140,0
|
|
20250213,204900,115151160910,8140,8140,8140,8140,0
|
|
20250213,204800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,204700,115151160910,8140,8140,8140,8140,0
|
|
20250213,204600,115151160910,8140,8140,8140,8140,0
|
|
20250213,204500,115151160910,8140,8140,8140,8140,0
|
|
20250213,204400,115151160910,8140,8140,8140,8140,0
|
|
20250213,204300,115151160910,8140,8140,8140,8140,0
|
|
20250213,204200,115151160910,8140,8140,8140,8140,0
|
|
20250213,204100,115151160910,8140,8140,8140,8140,0
|
|
20250213,204000,115151160910,8140,8140,8140,8140,0
|
|
20250213,203900,115151160910,8140,8140,8140,8140,0
|
|
20250213,203800,115151160910,8140,8140,8140,8140,0
|
|
20250213,203700,115151160910,8140,8140,8140,8140,0
|
|
20250213,203600,115151160910,8140,8140,8140,8140,0
|
|
20250213,203500,115151160910,8140,8140,8140,8140,0
|
|
20250213,203400,115151160910,8140,8140,8140,8140,0
|
|
20250213,203300,115151160910,8140,8140,8140,8140,0
|
|
20250213,203200,115151160910,8140,8140,8140,8140,0
|
|
20250213,203100,115151160910,8140,8140,8140,8140,0
|
|
20250213,203000,115151160910,8140,8140,8140,8140,0
|
|
20250213,202900,115151160910,8140,8140,8140,8140,0
|
|
20250213,202800,115151160910,8140,8140,8140,8140,0
|
|
20250213,202700,115151160910,8140,8140,8140,8140,0
|
|
20250213,202600,115151160910,8140,8140,8140,8140,0
|
|
20250213,202500,115151160910,8140,8140,8140,8140,0
|
|
20250213,202400,115151160910,8140,8140,8140,8140,0
|
|
20250213,202300,115151160910,8140,8140,8140,8140,0
|
|
20250213,202200,115151160910,8140,8140,8140,8140,0
|
|
20250213,202100,115151160910,8140,8140,8140,8140,0
|
|
20250213,202000,115151160910,8140,8140,8140,8140,0
|
|
20250213,201900,115151160910,8140,8140,8140,8140,0
|
|
20250213,201800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,201700,115151160910,8140,8140,8140,8140,0
|
|
20250213,201600,115151160910,8140,8140,8140,8140,0
|
|
20250213,201500,115151160910,8140,8140,8140,8140,0
|
|
20250213,201400,115151160910,8140,8140,8140,8140,0
|
|
20250213,201300,115151160910,8140,8140,8140,8140,0
|
|
20250213,201200,115151160910,8140,8140,8140,8140,0
|
|
20250213,201100,115151160910,8140,8140,8140,8140,0
|
|
20250213,201000,115151160910,8140,8140,8140,8140,0
|
|
20250213,200900,115151160910,8140,8140,8140,8140,0
|
|
20250213,200800,115151160910,8140,8140,8140,8140,0
|
|
20250213,200700,115151160910,8140,8140,8140,8140,0
|
|
20250213,200600,115151160910,8140,8140,8140,8140,0
|
|
20250213,200500,115151160910,8140,8140,8140,8140,0
|
|
20250213,200400,115151160910,8140,8140,8140,8140,0
|
|
20250213,200300,115151160910,8140,8140,8140,8140,0
|
|
20250213,200200,115151160910,8140,8140,8140,8140,0
|
|
20250213,200100,115151160910,8140,8140,8140,8140,0
|
|
20250213,200000,115151160910,8140,8140,8140,8140,0
|
|
20250213,195900,115151160910,8140,8140,8140,8140,0
|
|
20250213,195800,115151160910,8140,8140,8140,8140,0
|
|
20250213,195700,115151160910,8140,8140,8140,8140,0
|
|
20250213,195600,115151160910,8140,8140,8140,8140,0
|
|
20250213,195500,115151160910,8140,8140,8140,8140,0
|
|
20250213,195400,115151160910,8140,8140,8140,8140,0
|
|
20250213,195300,115151160910,8140,8140,8140,8140,0
|
|
20250213,195200,115151160910,8140,8140,8140,8140,0
|
|
20250213,195100,115151160910,8140,8140,8140,8140,0
|
|
20250213,195000,115151160910,8140,8140,8140,8140,0
|
|
20250213,194900,115151160910,8140,8140,8140,8140,0
|
|
20250213,194800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,194700,115151160910,8140,8140,8140,8140,0
|
|
20250213,194600,115151160910,8140,8140,8140,8140,0
|
|
20250213,194500,115151160910,8140,8140,8140,8140,0
|
|
20250213,194400,115151160910,8140,8140,8140,8140,0
|
|
20250213,194300,115151160910,8140,8140,8140,8140,0
|
|
20250213,194200,115151160910,8140,8140,8140,8140,0
|
|
20250213,194100,115151160910,8140,8140,8140,8140,0
|
|
20250213,194000,115151160910,8140,8140,8140,8140,0
|
|
20250213,193900,115151160910,8140,8140,8140,8140,0
|
|
20250213,193800,115151160910,8140,8140,8140,8140,0
|
|
20250213,193700,115151160910,8140,8140,8140,8140,0
|
|
20250213,193600,115151160910,8140,8140,8140,8140,0
|
|
20250213,193500,115151160910,8140,8140,8140,8140,0
|
|
20250213,193400,115151160910,8140,8140,8140,8140,0
|
|
20250213,193300,115151160910,8140,8140,8140,8140,0
|
|
20250213,193200,115151160910,8140,8140,8140,8140,0
|
|
20250213,193100,115151160910,8140,8140,8140,8140,0
|
|
20250213,193000,115151160910,8140,8140,8140,8140,0
|
|
20250213,192900,115151160910,8140,8140,8140,8140,0
|
|
20250213,192800,115151160910,8140,8140,8140,8140,0
|
|
20250213,192700,115151160910,8140,8140,8140,8140,0
|
|
20250213,192600,115151160910,8140,8140,8140,8140,0
|
|
20250213,192500,115151160910,8140,8140,8140,8140,0
|
|
20250213,192400,115151160910,8140,8140,8140,8140,0
|
|
20250213,192300,115151160910,8140,8140,8140,8140,0
|
|
20250213,192200,115151160910,8140,8140,8140,8140,0
|
|
20250213,192100,115151160910,8140,8140,8140,8140,0
|
|
20250213,192000,115151160910,8140,8140,8140,8140,0
|
|
20250213,191900,115151160910,8140,8140,8140,8140,0
|
|
20250213,191800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,191700,115151160910,8140,8140,8140,8140,0
|
|
20250213,191600,115151160910,8140,8140,8140,8140,0
|
|
20250213,191500,115151160910,8140,8140,8140,8140,0
|
|
20250213,191400,115151160910,8140,8140,8140,8140,0
|
|
20250213,191300,115151160910,8140,8140,8140,8140,0
|
|
20250213,191200,115151160910,8140,8140,8140,8140,0
|
|
20250213,191100,115151160910,8140,8140,8140,8140,0
|
|
20250213,191000,115151160910,8140,8140,8140,8140,0
|
|
20250213,190900,115151160910,8140,8140,8140,8140,0
|
|
20250213,190800,115151160910,8140,8140,8140,8140,0
|
|
20250213,190700,115151160910,8140,8140,8140,8140,0
|
|
20250213,190600,115151160910,8140,8140,8140,8140,0
|
|
20250213,190500,115151160910,8140,8140,8140,8140,0
|
|
20250213,190400,115151160910,8140,8140,8140,8140,0
|
|
20250213,190300,115151160910,8140,8140,8140,8140,0
|
|
20250213,190200,115151160910,8140,8140,8140,8140,0
|
|
20250213,190100,115151160910,8140,8140,8140,8140,0
|
|
20250213,190000,115151160910,8140,8140,8140,8140,0
|
|
20250213,185900,115151160910,8140,8140,8140,8140,0
|
|
20250213,185800,115151160910,8140,8140,8140,8140,0
|
|
20250213,185700,115151160910,8140,8140,8140,8140,0
|
|
20250213,185600,115151160910,8140,8140,8140,8140,0
|
|
20250213,185500,115151160910,8140,8140,8140,8140,0
|
|
20250213,185400,115151160910,8140,8140,8140,8140,0
|
|
20250213,185300,115151160910,8140,8140,8140,8140,0
|
|
20250213,185200,115151160910,8140,8140,8140,8140,0
|
|
20250213,185100,115151160910,8140,8140,8140,8140,0
|
|
20250213,185000,115151160910,8140,8140,8140,8140,0
|
|
20250213,184900,115151160910,8140,8140,8140,8140,0
|
|
20250213,184800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,184700,115151160910,8140,8140,8140,8140,0
|
|
20250213,184600,115151160910,8140,8140,8140,8140,0
|
|
20250213,184500,115151160910,8140,8140,8140,8140,0
|
|
20250213,184400,115151160910,8140,8140,8140,8140,0
|
|
20250213,184300,115151160910,8140,8140,8140,8140,0
|
|
20250213,184200,115151160910,8140,8140,8140,8140,0
|
|
20250213,184100,115151160910,8140,8140,8140,8140,0
|
|
20250213,184000,115151160910,8140,8140,8140,8140,0
|
|
20250213,183900,115151160910,8140,8140,8140,8140,0
|
|
20250213,183800,115151160910,8140,8140,8140,8140,0
|
|
20250213,183700,115151160910,8140,8140,8140,8140,0
|
|
20250213,183600,115151160910,8140,8140,8140,8140,0
|
|
20250213,183500,115151160910,8140,8140,8140,8140,0
|
|
20250213,183400,115151160910,8140,8140,8140,8140,0
|
|
20250213,183300,115151160910,8140,8140,8140,8140,0
|
|
20250213,183200,115151160910,8140,8140,8140,8140,0
|
|
20250213,183100,115151160910,8140,8140,8140,8140,0
|
|
20250213,183000,115151160910,8140,8140,8140,8140,0
|
|
20250213,182900,115151160910,8140,8140,8140,8140,0
|
|
20250213,182800,115151160910,8140,8140,8140,8140,0
|
|
20250213,182700,115151160910,8140,8140,8140,8140,0
|
|
20250213,182600,115151160910,8140,8140,8140,8140,0
|
|
20250213,182500,115151160910,8140,8140,8140,8140,0
|
|
20250213,182400,115151160910,8140,8140,8140,8140,0
|
|
20250213,182300,115151160910,8140,8140,8140,8140,0
|
|
20250213,182200,115151160910,8140,8140,8140,8140,0
|
|
20250213,182100,115151160910,8140,8140,8140,8140,0
|
|
20250213,182000,115151160910,8140,8140,8140,8140,0
|
|
20250213,181900,115151160910,8140,8140,8140,8140,0
|
|
20250213,181800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,181700,115151160910,8140,8140,8140,8140,0
|
|
20250213,181600,115151160910,8140,8140,8140,8140,0
|
|
20250213,181500,115151160910,8140,8140,8140,8140,0
|
|
20250213,181400,115151160910,8140,8140,8140,8140,0
|
|
20250213,181300,115151160910,8140,8140,8140,8140,0
|
|
20250213,181200,115151160910,8140,8140,8140,8140,0
|
|
20250213,181100,115151160910,8140,8140,8140,8140,0
|
|
20250213,181000,115151160910,8140,8140,8140,8140,0
|
|
20250213,180900,115151160910,8140,8140,8140,8140,0
|
|
20250213,180800,115151160910,8140,8140,8140,8140,0
|
|
20250213,180700,115151160910,8140,8140,8140,8140,0
|
|
20250213,180600,115151160910,8140,8140,8140,8140,0
|
|
20250213,180500,115151160910,8140,8140,8140,8140,0
|
|
20250213,180400,115151160910,8140,8140,8140,8140,0
|
|
20250213,180300,115151160910,8140,8140,8140,8140,0
|
|
20250213,180200,115151160910,8140,8140,8140,8140,0
|
|
20250213,180100,115151160910,8140,8140,8140,8140,0
|
|
20250213,180000,115151160910,8140,8140,8140,8140,0
|
|
20250213,175900,115151160910,8140,8140,8140,8140,0
|
|
20250213,175800,115151160910,8140,8140,8140,8140,0
|
|
20250213,175700,115151160910,8140,8140,8140,8140,0
|
|
20250213,175600,115151160910,8140,8140,8140,8140,0
|
|
20250213,175500,115151160910,8140,8140,8140,8140,0
|
|
20250213,175400,115151160910,8140,8140,8140,8140,0
|
|
20250213,175300,115151160910,8140,8140,8140,8140,0
|
|
20250213,175200,115151160910,8140,8140,8140,8140,0
|
|
20250213,175100,115151160910,8140,8140,8140,8140,0
|
|
20250213,175000,115151160910,8140,8140,8140,8140,0
|
|
20250213,174900,115151160910,8140,8140,8140,8140,0
|
|
20250213,174800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,174700,115151160910,8140,8140,8140,8140,0
|
|
20250213,174600,115151160910,8140,8140,8140,8140,0
|
|
20250213,174500,115151160910,8140,8140,8140,8140,0
|
|
20250213,174400,115151160910,8140,8140,8140,8140,0
|
|
20250213,174300,115151160910,8140,8140,8140,8140,0
|
|
20250213,174200,115151160910,8140,8140,8140,8140,0
|
|
20250213,174100,115151160910,8140,8140,8140,8140,0
|
|
20250213,174000,115151160910,8140,8140,8140,8140,0
|
|
20250213,173900,115151160910,8140,8140,8140,8140,0
|
|
20250213,173800,115151160910,8140,8140,8140,8140,0
|
|
20250213,173700,115151160910,8140,8140,8140,8140,0
|
|
20250213,173600,115151160910,8140,8140,8140,8140,0
|
|
20250213,173500,115151160910,8140,8140,8140,8140,0
|
|
20250213,173400,115151160910,8140,8140,8140,8140,0
|
|
20250213,173300,115151160910,8140,8140,8140,8140,0
|
|
20250213,173200,115151160910,8140,8140,8140,8140,0
|
|
20250213,173100,115151160910,8140,8140,8140,8140,0
|
|
20250213,173000,115151160910,8140,8140,8140,8140,0
|
|
20250213,172900,115151160910,8140,8140,8140,8140,0
|
|
20250213,172800,115151160910,8140,8140,8140,8140,0
|
|
20250213,172700,115151160910,8140,8140,8140,8140,0
|
|
20250213,172600,115151160910,8140,8140,8140,8140,0
|
|
20250213,172500,115151160910,8140,8140,8140,8140,0
|
|
20250213,172400,115151160910,8140,8140,8140,8140,0
|
|
20250213,172300,115151160910,8140,8140,8140,8140,0
|
|
20250213,172200,115151160910,8140,8140,8140,8140,0
|
|
20250213,172100,115151160910,8140,8140,8140,8140,0
|
|
20250213,172000,115151160910,8140,8140,8140,8140,0
|
|
20250213,171900,115151160910,8140,8140,8140,8140,0
|
|
20250213,171800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,171700,115151160910,8140,8140,8140,8140,0
|
|
20250213,171600,115151160910,8140,8140,8140,8140,0
|
|
20250213,171500,115151160910,8140,8140,8140,8140,0
|
|
20250213,171400,115151160910,8140,8140,8140,8140,0
|
|
20250213,171300,115151160910,8140,8140,8140,8140,0
|
|
20250213,171200,115151160910,8140,8140,8140,8140,0
|
|
20250213,171100,115151160910,8140,8140,8140,8140,0
|
|
20250213,171000,115151160910,8140,8140,8140,8140,0
|
|
20250213,170900,115151160910,8140,8140,8140,8140,0
|
|
20250213,170800,115151160910,8140,8140,8140,8140,0
|
|
20250213,170700,115151160910,8140,8140,8140,8140,0
|
|
20250213,170600,115151160910,8140,8140,8140,8140,0
|
|
20250213,170500,115151160910,8140,8140,8140,8140,0
|
|
20250213,170400,115151160910,8140,8140,8140,8140,0
|
|
20250213,170300,115151160910,8140,8140,8140,8140,0
|
|
20250213,170200,115151160910,8140,8140,8140,8140,0
|
|
20250213,170100,115151160910,8140,8140,8140,8140,0
|
|
20250213,170000,115151160910,8140,8140,8140,8140,0
|
|
20250213,165900,115151160910,8140,8140,8140,8140,0
|
|
20250213,165800,115151160910,8140,8140,8140,8140,0
|
|
20250213,165700,115151160910,8140,8140,8140,8140,0
|
|
20250213,165600,115151160910,8140,8140,8140,8140,0
|
|
20250213,165500,115151160910,8140,8140,8140,8140,0
|
|
20250213,165400,115151160910,8140,8140,8140,8140,0
|
|
20250213,165300,115151160910,8140,8140,8140,8140,0
|
|
20250213,165200,115151160910,8140,8140,8140,8140,0
|
|
20250213,165100,115151160910,8140,8140,8140,8140,0
|
|
20250213,165000,115151160910,8140,8140,8140,8140,0
|
|
20250213,164900,115151160910,8140,8140,8140,8140,0
|
|
20250213,164800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,164700,115151160910,8140,8140,8140,8140,0
|
|
20250213,164600,115151160910,8140,8140,8140,8140,0
|
|
20250213,164500,115151160910,8140,8140,8140,8140,0
|
|
20250213,164400,115151160910,8140,8140,8140,8140,0
|
|
20250213,164300,115151160910,8140,8140,8140,8140,0
|
|
20250213,164200,115151160910,8140,8140,8140,8140,0
|
|
20250213,164100,115151160910,8140,8140,8140,8140,0
|
|
20250213,164000,115151160910,8140,8140,8140,8140,0
|
|
20250213,163900,115151160910,8140,8140,8140,8140,0
|
|
20250213,163800,115151160910,8140,8140,8140,8140,0
|
|
20250213,163700,115151160910,8140,8140,8140,8140,0
|
|
20250213,163600,115151160910,8140,8140,8140,8140,0
|
|
20250213,163500,115151160910,8140,8140,8140,8140,0
|
|
20250213,163400,115151160910,8140,8140,8140,8140,0
|
|
20250213,163300,115151160910,8140,8140,8140,8140,0
|
|
20250213,163200,115151160910,8140,8140,8140,8140,0
|
|
20250213,163100,115151160910,8140,8140,8140,8140,0
|
|
20250213,163000,115151160910,8140,8140,8140,8140,0
|
|
20250213,162900,115151160910,8140,8140,8140,8140,0
|
|
20250213,162800,115151160910,8140,8140,8140,8140,0
|
|
20250213,162700,115151160910,8140,8140,8140,8140,0
|
|
20250213,162600,115151160910,8140,8140,8140,8140,0
|
|
20250213,162500,115151160910,8140,8140,8140,8140,0
|
|
20250213,162400,115151160910,8140,8140,8140,8140,0
|
|
20250213,162300,115151160910,8140,8140,8140,8140,0
|
|
20250213,162200,115151160910,8140,8140,8140,8140,0
|
|
20250213,162100,115151160910,8140,8140,8140,8140,0
|
|
20250213,162000,115151160910,8140,8140,8140,8140,0
|
|
20250213,161900,115151160910,8140,8140,8140,8140,0
|
|
20250213,161800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,161700,115151160910,8140,8140,8140,8140,0
|
|
20250213,161600,115151160910,8140,8140,8140,8140,0
|
|
20250213,161500,115151160910,8140,8140,8140,8140,0
|
|
20250213,161400,115151160910,8140,8140,8140,8140,0
|
|
20250213,161300,115151160910,8140,8140,8140,8140,0
|
|
20250213,161200,115151160910,8140,8140,8140,8140,0
|
|
20250213,161100,115151160910,8140,8140,8140,8140,0
|
|
20250213,161000,115151160910,8140,8140,8140,8140,0
|
|
20250213,160900,115151160910,8140,8140,8140,8140,0
|
|
20250213,160800,115151160910,8140,8140,8140,8140,0
|
|
20250213,160700,115151160910,8140,8140,8140,8140,0
|
|
20250213,160600,115151160910,8140,8140,8140,8140,0
|
|
20250213,160500,115151160910,8140,8140,8140,8140,0
|
|
20250213,160400,115151160910,8140,8140,8140,8140,0
|
|
20250213,160300,115151160910,8140,8140,8140,8140,0
|
|
20250213,160200,115151160910,8140,8140,8140,8140,0
|
|
20250213,160100,115151160910,8140,8140,8140,8140,0
|
|
20250213,160000,115151160910,8140,8140,8140,8140,0
|
|
20250213,155900,115151160910,8140,8140,8140,8140,0
|
|
20250213,155800,115151160910,8140,8140,8140,8140,0
|
|
20250213,155700,115151160910,8140,8140,8140,8140,0
|
|
20250213,155600,115151160910,8140,8140,8140,8140,0
|
|
20250213,155500,115151160910,8140,8140,8140,8140,0
|
|
20250213,155400,115151160910,8140,8140,8140,8140,0
|
|
20250213,155300,115151160910,8140,8140,8140,8140,0
|
|
20250213,155200,115151160910,8140,8140,8140,8140,0
|
|
20250213,155100,115151160910,8140,8140,8140,8140,0
|
|
20250213,155000,115151160910,8140,8140,8140,8140,0
|
|
20250213,154900,115151160910,8140,8140,8140,8140,0
|
|
20250213,154800,115151160910,8140,8140,8140,8140,138058
|
|
20250213,154700,115151160910,8140,8140,8140,8140,0
|
|
20250213,154600,115151160910,8140,8140,8140,8140,0
|
|
20250213,154500,115151160910,8140,8140,8140,8140,0
|
|
20250213,154400,115151160910,8140,8140,8140,8140,0
|
|
20250213,154300,115151160910,8140,8140,8140,8140,0
|
|
20250213,154200,115151160910,8140,8140,8140,8140,0
|
|
20250213,154100,115151160910,8140,8140,8140,8140,0
|
|
20250213,154000,115151160910,8140,8140,8140,8140,0
|
|
20250213,153900,115151160910,8140,8140,8140,8140,0
|
|
20250213,153800,115151160910,8140,8140,8140,8140,0
|
|
20250213,153700,115151160910,8140,8140,8140,8140,0
|
|
20250213,153600,115151160910,8140,8140,8140,8140,0
|
|
20250213,153500,115151160910,8140,8140,8140,8140,0
|
|
20250213,153400,115151160910,8140,8140,8140,8140,0
|
|
20250213,153300,115151160910,8140,8140,8140,8140,0
|
|
20250213,153200,115151160910,8140,8140,8140,8140,0
|
|
20250213,153100,115151160910,8140,8140,8140,8140,0
|
|
20250213,153000,115151160910,8140,8140,8140,8140,138058
|
|
20250213,152900,114027368790,8160,8160,8160,8160,0
|
|
20250213,152800,114027368790,8160,8160,8160,8160,0
|
|
20250213,152700,114027368790,8160,8160,8160,8160,0
|
|
20250213,152600,114027368790,8160,8160,8160,8160,0
|
|
20250213,152500,114027368790,8160,8160,8160,8160,0
|
|
20250213,152400,114027368790,8160,8160,8160,8160,0
|
|
20250213,152300,114027368790,8160,8160,8160,8160,0
|
|
20250213,152200,114027368790,8160,8160,8160,8160,0
|
|
20250213,152100,114027368790,8160,8160,8160,8160,0
|
|
20250213,152000,114027368790,8160,8160,8160,8160,0
|
|
20250213,151900,114027368790,8160,8170,8170,8160,29388
|
|
20250213,151800,113787414570,8170,8160,8170,8150,8250
|
|
20250213,151700,113720077820,8170,8180,8180,8150,34848
|
|
20250213,151600,113435352720,8180,8160,8180,8160,19983
|
|
20250213,151500,113272085900,8170,8160,8170,8160,10354
|
|
20250213,151400,113187515720,8160,8160,8170,8140,30790
|
|
20250213,151300,112936590720,8150,8160,8160,8150,7307
|
|
20250213,151200,112877037280,8160,8150,8160,8150,13218
|
|
20250213,151100,112769243090,8160,8160,8170,8150,7571
|
|
20250213,151000,112707449860,8170,8150,8170,8150,15483
|
|
20250213,150900,112581038500,8160,8130,8160,8130,45487
|
|
20250213,150800,112210279140,8130,8120,8140,8120,11269
|
|
20250213,150700,112118720800,8130,8130,8140,8120,17761
|
|
20250213,150600,111974471320,8130,8140,8140,8120,15119
|
|
20250213,150500,111851543100,8130,8140,8140,8120,5783
|
|
20250213,150400,111804517830,8130,8120,8140,8120,6257
|
|
20250213,150300,111753678230,8120,8140,8150,8120,15035
|
|
20250213,150200,111631293080,8140,8160,8160,8140,9418
|
|
20250213,150100,111554549030,8150,8160,8160,8150,6318
|
|
20250213,150000,111503013820,8160,8150,8170,8150,13109
|
|
20250213,145900,111396079660,8160,8120,8160,8110,9001
|
|
20250213,145800,111322867020,8110,8130,8140,8110,10101
|
|
20250213,145700,111240845070,8130,8150,8150,8130,12311
|
|
20250213,145600,111140685180,8140,8150,8170,8140,11946
|
|
20250213,145500,111043371880,8150,8160,8170,8150,5466
|
|
20250213,145400,110998775890,8150,8170,8170,8150,3856
|
|
20250213,145300,110967311030,8160,8160,8170,8150,2682
|
|
20250213,145200,110945429320,8160,8180,8180,8160,10460
|
|
20250213,145100,110859992630,8180,8160,8180,8160,10804
|
|
20250213,145000,110771746200,8160,8150,8170,8150,6047
|
|
20250213,144900,110722424970,8150,8160,8160,8150,4579
|
|
20250213,144800,110685069570,8150,8150,8160,8150,2026
|
|
20250213,144700,110668549400,8160,8160,8170,8150,3483
|
|
20250213,144600,110640127070,8170,8160,8170,8160,1999
|
|
20250213,144500,110623802210,8170,8170,8170,8150,1998
|
|
20250213,144400,110607501310,8170,8150,8170,8150,5717
|
|
20250213,144300,110560874010,8150,8150,8160,8140,1910
|
|
20250213,144200,110545305240,8140,8180,8180,8140,9857
|
|
20250213,144100,110464912950,8170,8170,8190,8160,6857
|
|
20250213,144000,110408841910,8170,8160,8170,8160,3592
|
|
20250213,143900,110379506180,8160,8150,8170,8150,3498
|
|
20250213,143800,110350959480,8150,8140,8150,8130,9255
|
|
20250213,143700,110275634780,8140,8150,8160,8140,8728
|
|
20250213,143600,110204557890,8150,8190,8190,8140,18968
|
|
20250213,143500,110049836540,8180,8200,8210,8180,18725
|
|
20250213,143400,109896327300,8200,8170,8210,8170,44082
|
|
20250213,143300,109535052580,8170,8160,8170,8150,11602
|
|
20250213,143200,109440328000,8160,8170,8180,8150,4004
|
|
20250213,143100,109407642930,8170,8140,8170,8140,3302
|
|
20250213,143000,109380737310,8140,8150,8150,8130,7311
|
|
20250213,142900,109321226460,8140,8190,8190,8140,9391
|
|
20250213,142800,109244558070,8190,8200,8200,8180,16378
|
|
20250213,142700,109110438380,8200,8170,8210,8170,107611
|
|
20250213,142600,108228474340,8170,8150,8190,8140,43934
|
|
20250213,142500,107869736450,8150,8140,8150,8140,2191
|
|
20250213,142400,107851883200,8150,8140,8150,8140,7470
|
|
20250213,142300,107791055210,8140,8140,8150,8140,11149
|
|
20250213,142200,107700299010,8150,8140,8150,8140,4994
|
|
20250213,142100,107659641930,8150,8140,8150,8140,7568
|
|
20250213,142000,107598035280,8150,8140,8150,8140,2457
|
|
20250213,141900,107578029980,8140,8140,8150,8140,5216
|
|
20250213,141800,107535568290,8150,8150,8150,8140,2953
|
|
20250213,141700,107511524980,8140,8100,8150,8100,11594
|
|
20250213,141600,107417314850,8110,8100,8110,8090,12270
|
|
20250213,141500,107317962430,8100,8140,8140,8100,23922
|
|
20250213,141400,107123986730,8140,8130,8140,8130,7881
|
|
20250213,141300,107059898770,8140,8150,8150,8120,11701
|
|
20250213,141200,106964707660,8150,8160,8160,8140,8808
|
|
20250213,141100,106892911230,8160,8160,8170,8150,17593
|
|
20250213,141000,106749375600,8160,8160,8170,8150,11622
|
|
20250213,140900,106654521680,8160,8170,8180,8160,11858
|
|
20250213,140800,106557686970,8160,8170,8180,8160,19841
|
|
20250213,140700,106395598260,8160,8170,8180,8160,33268
|
|
20250213,140600,106123788250,8180,8180,8190,8160,69136
|
|
20250213,140500,105558618250,8170,8140,8180,8130,35297
|
|
20250213,140400,105270667580,8130,8120,8140,8110,8496
|
|
20250213,140300,105201694550,8120,8140,8140,8110,9249
|
|
20250213,140200,105126578530,8130,8120,8150,8110,5024
|
|
20250213,140100,105085721050,8130,8130,8130,8100,21251
|
|
20250213,140000,104913471300,8130,8140,8160,8120,5503
|
|
20250213,135900,104868688440,8150,8160,8170,8140,14720
|
|
20250213,135800,104748709650,8170,8160,8170,8150,10234
|
|
20250213,135700,104665196140,8160,8150,8170,8130,24603
|
|
20250213,135600,104464463240,8150,8120,8150,8100,15384
|
|
20250213,135500,104339671910,8120,8160,8170,8110,35762
|
|
20250213,135400,104048271140,8160,8170,8180,8150,37246
|
|
20250213,135300,103744069480,8170,8160,8180,8140,67320
|
|
20250213,135200,103194180830,8160,8120,8190,8100,69161
|
|
20250213,135100,102629969820,8120,8060,8130,8050,33324
|
|
20250213,135000,102360358430,8060,8030,8060,8030,3859
|
|
20250213,134900,102329307690,8030,8050,8050,8030,3335
|
|
20250213,134800,102302507920,8040,8060,8070,8040,4657
|
|
20250213,134700,102265013870,8060,8050,8070,8050,339
|
|
20250213,134600,102262283270,8040,8070,8070,8040,3539
|
|
20250213,134500,102233754670,8070,8050,8070,8040,1470
|
|
20250213,134400,102221904820,8050,8050,8060,8040,2965
|
|
20250213,134300,102198045270,8050,8070,8070,8050,1530
|
|
20250213,134200,102185709520,8070,8080,8080,8070,4581
|
|
20250213,134100,102148718400,8080,8070,8080,8060,2959
|
|
20250213,134000,102124830090,8070,8060,8070,8050,3814
|
|
20250213,133900,102094092560,8060,8050,8060,8050,497
|
|
20250213,133800,102090089880,8050,8040,8060,8040,3362
|
|
20250213,133700,102063015740,8040,8050,8050,8040,1279
|
|
20250213,133600,102052719840,8050,8050,8060,8040,2535
|
|
20250213,133500,102032314140,8060,8080,8080,8060,5775
|
|
20250213,133400,101985708490,8080,8060,8080,8040,4661
|
|
20250213,133300,101948139310,8060,8020,8060,8010,11504
|
|
20250213,133200,101855745910,8010,8010,8020,8010,3322
|
|
20250213,133100,101829125170,8020,8020,8020,8010,5296
|
|
20250213,133000,101786653310,8020,8020,8030,8020,4548
|
|
20250213,132900,101750178340,8030,8020,8030,8020,3792
|
|
20250213,132800,101719765320,8020,8030,8030,8020,2065
|
|
20250213,132700,101703201930,8020,8010,8030,8010,4351
|
|
20250213,132600,101668290730,8010,8020,8020,8010,1608
|
|
20250213,132500,101655405980,8020,8010,8020,8010,5886
|
|
20250213,132400,101608255570,8010,8000,8010,7980,9458
|
|
20250213,132300,101532606620,8000,7980,8000,7980,2225
|
|
20250213,132200,101514829530,7980,7970,7980,7970,3633
|
|
20250213,132100,101485856640,7970,7960,7990,7950,6710
|
|
20250213,132000,101432422860,7970,7950,7970,7950,11094
|
|
20250213,131900,101344137340,7960,7970,7970,7950,20872
|
|
20250213,131800,101178070510,7970,7990,7990,7960,22816
|
|
20250213,131700,100996114250,7980,8010,8010,7980,50169
|
|
20250213,131600,100594963160,8010,8010,8020,8000,4200
|
|
20250213,131500,100561315620,8020,8010,8020,8000,5084
|
|
20250213,131400,100520614380,8010,8030,8030,8010,15603
|
|
20250213,131300,100395537370,8030,8030,8040,8020,12252
|
|
20250213,131200,100297192110,8040,8040,8040,8020,3790
|
|
20250213,131100,100266751260,8030,8020,8040,8010,4319
|
|
20250213,131000,100232100480,8020,8010,8030,8010,4114
|
|
20250213,130900,100199098040,8010,8000,8020,8000,12073
|
|
20250213,130800,100102487390,8000,8010,8020,8000,6224
|
|
20250213,130700,100052643750,8010,8010,8020,8000,9957
|
|
20250213,130600,99972916530,8010,8000,8020,8000,3865
|
|
20250213,130500,99941969070,8010,8010,8010,8000,9110
|
|
20250213,130400,99869027680,8010,8000,8010,8000,6740
|
|
20250213,130300,99815076190,8000,8030,8030,8000,34056
|
|
20250213,130200,99542373550,8030,8030,8030,8010,10403
|
|
20250213,130100,99458925290,8050,8030,8060,8030,8557
|
|
20250213,130000,99390159800,8050,8040,8050,8030,7761
|
|
20250213,125900,99327824980,8030,8050,8050,8030,2749
|
|
20250213,125800,99305738020,8050,8030,8060,8030,2358
|
|
20250213,125700,99286777050,8030,8010,8040,8010,5206
|
|
20250213,125600,99245012620,8020,8020,8030,8010,9294
|
|
20250213,125500,99170519800,8030,8020,8030,8010,10933
|
|
20250213,125400,99082862990,8010,8020,8030,8010,17979
|
|
20250213,125300,98938687810,8020,8040,8040,8020,6489
|
|
20250213,125200,98886565130,8040,8040,8050,8030,4569
|
|
20250213,125100,98849832390,8030,8050,8050,8030,4871
|
|
20250213,125000,98810686120,8050,8040,8050,8030,2681
|
|
20250213,124900,98789131820,8040,8060,8060,8030,8296
|
|
20250213,124800,98722399650,8060,8050,8080,8050,2561
|
|
20250213,124700,98701773910,8060,8080,8090,8050,8246
|
|
20250213,124600,98635311970,8080,8090,8100,8080,6288
|
|
20250213,124500,98584484990,8100,8100,8100,8090,7236
|
|
20250213,124400,98525908270,8090,8100,8100,8090,4381
|
|
20250213,124300,98490457340,8100,8090,8100,8090,1796
|
|
20250213,124200,98475915240,8100,8100,8100,8090,4045
|
|
20250213,124100,98443161850,8100,8090,8100,8090,5125
|
|
20250213,124000,98401683390,8090,8100,8100,8080,3108
|
|
20250213,123900,98376546380,8100,8120,8120,8090,2540
|
|
20250213,123800,98355978150,8120,8090,8120,8080,2831
|
|
20250213,123700,98333044050,8090,8090,8090,8080,2157
|
|
20250213,123600,98315607000,8080,8100,8100,8080,9992
|
|
20250213,123500,98234799070,8100,8110,8120,8090,6726
|
|
20250213,123400,98180301520,8110,8110,8120,8100,8120
|
|
20250213,123300,98114449240,8110,8090,8110,8090,6507
|
|
20250213,123200,98061716520,8100,8080,8100,8070,4592
|
|
20250213,123100,98024593510,8080,8070,8080,8060,4562
|
|
20250213,123000,97987777970,8070,8080,8080,8070,3266
|
|
20250213,122900,97961417190,8080,8070,8080,8070,2059
|
|
20250213,122800,97944798150,8080,8080,8080,8050,3963
|
|
20250213,122700,97912855730,8080,8080,8080,8060,1794
|
|
20250213,122600,97898374200,8070,8060,8070,8060,2614
|
|
20250213,122500,97877302480,8070,8070,8080,8060,3248
|
|
20250213,122400,97851093570,8070,8060,8090,8060,7625
|
|
20250213,122300,97789527030,8050,8040,8050,8040,5450
|
|
20250213,122200,97745674290,8040,8040,8050,8030,1347
|
|
20250213,122100,97734850840,8030,8050,8060,8030,5295
|
|
20250213,122000,97692265510,8040,8060,8060,8040,867
|
|
20250213,121900,97685286310,8060,8050,8060,8040,2337
|
|
20250213,121800,97666484920,8040,8050,8060,8040,2385
|
|
20250213,121700,97647298710,8060,8050,8080,8040,6101
|
|
20250213,121600,97598143730,8060,8050,8060,8040,2155
|
|
20250213,121500,97580796980,8040,8060,8070,8040,6134
|
|
20250213,121400,97531438580,8060,8060,8070,8050,3927
|
|
20250213,121300,97499791610,8060,8060,8070,8050,3048
|
|
20250213,121200,97475227870,8060,8030,8060,8030,2268
|
|
20250213,121100,97456986300,8040,8020,8040,8020,1417
|
|
20250213,121000,97445609070,8020,8030,8030,8020,3012
|
|
20250213,120900,97421446020,8030,8030,8030,8020,3681
|
|
20250213,120800,97391893680,8020,8030,8030,8020,2929
|
|
20250213,120700,97368389770,8030,8020,8040,8020,1858
|
|
20250213,120600,97353474900,8020,8020,8030,8020,2497
|
|
20250213,120500,97333448120,8020,8040,8040,8020,3127
|
|
20250213,120400,97308346270,8040,8020,8050,8020,3228
|
|
20250213,120300,97282412120,8030,8020,8030,8010,28096
|
|
20250213,120200,97057173000,8030,8020,8030,8010,20887
|
|
20250213,120100,96889694790,8020,8040,8040,8020,21624
|
|
20250213,120000,96716123450,8040,8050,8060,8030,23370
|
|
20250213,115900,96528204160,8060,8050,8060,8050,3421
|
|
20250213,115800,96500653500,8050,8060,8070,8050,4309
|
|
20250213,115700,96465931220,8060,8070,8080,8060,4129
|
|
20250213,115600,96432616310,8070,8080,8090,8070,1178
|
|
20250213,115500,96423103370,8070,8090,8090,8060,1352
|
|
20250213,115400,96412194460,8090,8070,8090,8050,3792
|
|
20250213,115300,96381602240,8060,8060,8060,8050,3564
|
|
20250213,115200,96352878800,8060,8050,8060,8050,1739
|
|
20250213,115100,96338868450,8050,8040,8060,8040,3791
|
|
20250213,115000,96308372540,8040,8040,8040,8030,10962
|
|
20250213,114900,96220301220,8040,8060,8070,8030,18854
|
|
20250213,114800,96068607030,8060,8080,8080,8050,19638
|
|
20250213,114700,95910329460,8080,8080,8080,8070,2362
|
|
20250213,114600,95891261300,8070,8080,8080,8070,3831
|
|
20250213,114500,95860331730,8070,8070,8080,8070,5157
|
|
20250213,114400,95818713140,8070,8080,8080,8070,8083
|
|
20250213,114300,95753472160,8080,8080,8090,8070,8168
|
|
20250213,114200,95687511550,8080,8090,8110,8080,7104
|
|
20250213,114100,95630021780,8090,8110,8120,8090,5964
|
|
20250213,114000,95581694520,8120,8110,8120,8090,5894
|
|
20250213,113900,95533937460,8090,8090,8120,8080,12391
|
|
20250213,113800,95433685310,8090,8080,8090,8070,7941
|
|
20250213,113700,95369546660,8090,8100,8120,8080,9233
|
|
20250213,113600,95294789130,8090,8120,8130,8090,13525
|
|
20250213,113500,95185199070,8130,8120,8140,8100,13771
|
|
20250213,113400,95073317190,8120,8080,8130,8070,7015
|
|
20250213,113300,95016502690,8090,8060,8090,8050,9376
|
|
20250213,113200,94940874650,8060,8070,8070,8050,16242
|
|
20250213,113100,94809970700,8080,8080,8090,8070,9999
|
|
20250213,113000,94729248170,8080,8100,8100,8070,9611
|
|
20250213,112900,94651560110,8100,8110,8130,8100,12476
|
|
20250213,112800,94550345120,8100,8090,8110,8080,6955
|
|
20250213,112700,94494064030,8100,8080,8110,8080,9419
|
|
20250213,112600,94417821740,8090,8070,8100,8070,4469
|
|
20250213,112500,94381696340,8080,8080,8080,8070,8076
|
|
20250213,112400,94316502860,8080,8090,8090,8060,18089
|
|
20250213,112300,94170384410,8090,8090,8100,8090,8631
|
|
20250213,112200,94100557300,8090,8110,8120,8090,14802
|
|
20250213,112100,93980605440,8110,8110,8120,8110,2397
|
|
20250213,112000,93961156410,8120,8120,8130,8110,4386
|
|
20250213,111900,93925530290,8130,8150,8160,8130,5909
|
|
20250213,111800,93877364710,8160,8090,8170,8090,27768
|
|
20250213,111700,93651347010,8090,8110,8120,8090,8311
|
|
20250213,111600,93583993810,8110,8110,8120,8100,24580
|
|
20250213,111500,93384827570,8120,8130,8140,8110,7694
|
|
20250213,111400,93322314380,8130,8140,8140,8130,6436
|
|
20250213,111300,93269983620,8130,8140,8150,8130,28181
|
|
20250213,111200,93040623190,8140,8140,8160,8140,14188
|
|
20250213,111100,92925052800,8150,8150,8150,8140,10082
|
|
20250213,111000,92842904410,8150,8150,8150,8130,12924
|
|
20250213,110900,92737701040,8150,8160,8180,8150,33361
|
|
20250213,110800,92465274050,8150,8160,8160,8130,14247
|
|
20250213,110700,92349235700,8150,8130,8160,8130,7987
|
|
20250213,110600,92284155630,8120,8120,8150,8120,7512
|
|
20250213,110500,92223052530,8120,8120,8130,8110,8092
|
|
20250213,110400,92157394180,8120,8110,8120,8100,13998
|
|
20250213,110300,92043883950,8120,8150,8160,8120,18283
|
|
20250213,110200,91895180960,8150,8150,8170,8140,63876
|
|
20250213,110100,91374032050,8150,8120,8150,8110,26407
|
|
20250213,110000,91159101860,8110,8110,8120,8100,14635
|
|
20250213,105900,91040463650,8110,8090,8110,8090,6955
|
|
20250213,105800,90984145970,8090,8100,8110,8080,36789
|
|
20250213,105700,90686343510,8110,8080,8110,8070,38769
|
|
20250213,105600,90372577020,8090,8080,8090,8060,21274
|
|
20250213,105500,90200738380,8070,8030,8070,8030,16271
|
|
20250213,105400,90069687240,8030,8010,8040,8010,14383
|
|
20250213,105300,89954390840,8010,8010,8020,8000,22733
|
|
20250213,105200,89772320930,8010,8060,8060,8000,53633
|
|
20250213,105100,89342263870,8060,8050,8070,8030,13969
|
|
20250213,105000,89229795840,8050,8030,8050,8010,62090
|
|
20250213,104900,88732087490,8020,8050,8050,8010,39287
|
|
20250213,104800,88416752670,8040,8050,8050,8030,37990
|
|
20250213,104700,88111495510,8040,8060,8070,8030,50091
|
|
20250213,104600,87708444910,8060,8050,8080,8050,37421
|
|
20250213,104500,87406834860,8050,8060,8090,8040,28345
|
|
20250213,104400,87178378020,8060,8100,8110,8050,53494
|
|
20250213,104300,86746965480,8090,8110,8110,8090,17353
|
|
20250213,104200,86606496130,8110,8090,8110,8070,13326
|
|
20250213,104100,86498703200,8090,8080,8100,8060,24994
|
|
20250213,104000,86296773760,8060,8110,8110,8020,211262
|
|
20250213,103900,84593847960,8100,8130,8130,8100,23716
|
|
20250213,103800,84401463860,8130,8160,8160,8110,38613
|
|
20250213,103700,84087494250,8160,8150,8180,8140,23195
|
|
20250213,103600,83898314010,8150,8100,8160,8100,48887
|
|
20250213,103500,83501108920,8100,8140,8140,8080,115864
|
|
20250213,103400,82562565770,8140,8170,8180,8130,64930
|
|
20250213,103300,82033106350,8160,8150,8170,8140,32229
|
|
20250213,103200,81770519990,8140,8140,8160,8120,45916
|
|
20250213,103100,81396754530,8130,8140,8180,8130,85399
|
|
20250213,103000,80700900830,8140,8190,8210,8060,347064
|
|
20250213,102900,77882935390,8200,8250,8250,8180,78475
|
|
20250213,102800,77239039130,8250,8230,8260,8200,83303
|
|
20250213,102700,76553798860,8220,8280,8300,8210,193575
|
|
20250213,102600,74957463740,8280,8310,8340,8250,152184
|
|
20250213,102500,73696296780,8310,8370,8390,8280,213241
|
|
20250213,102400,71921238670,8370,8670,8670,8360,252134
|
|
20250213,102300,69775177190,8670,8650,8680,8630,45116
|
|
20250213,102200,69384645970,8660,8600,8700,8590,89069
|
|
20250213,102100,68614285580,8600,8640,8680,8590,139980
|
|
20250213,102000,67405574900,8630,8710,8780,8630,174744
|
|
20250213,101900,65886785660,8710,8750,8770,8650,121828
|
|
20250213,101800,64824620900,8760,8680,8770,8640,204700
|
|
20250213,101700,63041596730,8670,8700,8710,8610,220291
|
|
20250213,101600,61136219290,8710,8780,8830,8690,279013
|
|
20250213,101500,58695749170,8780,8770,8830,8730,278385
|
|
20250213,101400,56251676580,8760,8840,8840,8700,313050
|
|
20250213,101300,53505138070,8840,8610,8850,8600,783222
|
|
20250213,101200,46645196700,8610,8360,8630,8360,470341
|
|
20250213,101100,42624201160,8370,8310,8410,8300,67073
|
|
20250213,101000,42062928500,8310,8430,8470,8270,169961
|
|
20250213,100900,40638603900,8430,8320,8460,8310,125072
|
|
20250213,100800,39587503280,8320,8350,8370,8310,80954
|
|
20250213,100700,38912569000,8350,8320,8350,8270,103807
|
|
20250213,100600,38050150290,8320,8370,8380,8290,157058
|
|
20250213,100500,36742647710,8370,8410,8470,8360,119944
|
|
20250213,100400,35734143680,8420,8460,8460,8360,172895
|
|
20250213,100300,34279909710,8460,8400,8580,8400,528012
|
|
20250213,100200,29794333820,8410,8470,8510,8350,430727
|
|
20250213,100100,26160830140,8470,8460,8500,8370,407198
|
|
20250213,100000,22721887970,8480,8190,8480,8190,490473
|
|
20250213,095900,18625692220,8190,8120,8200,8100,56471
|
|
20250213,095800,18164783280,8120,8160,8180,8080,37953
|
|
20250213,095700,17855681170,8160,8090,8160,8070,26158
|
|
20250213,095600,17643173880,8070,8130,8140,8070,29916
|
|
20250213,095500,17400552040,8140,8150,8160,8100,17786
|
|
20250213,095400,17255875720,8150,8050,8170,8050,42684
|
|
20250213,095300,16908984850,8060,8020,8060,8020,9550
|
|
20250213,095200,16832093090,8030,8020,8040,8000,12143
|
|
20250213,095100,16734717850,8020,8040,8040,8020,7924
|
|
20250213,095000,16671079530,8040,8060,8090,8030,11098
|
|
20250213,094900,16581595810,8070,8010,8070,8000,9589
|
|
20250213,094800,16504534990,8000,8020,8050,8000,12794
|
|
20250213,094700,16401901800,8030,8110,8110,8010,21716
|
|
20250213,094600,16227351270,8120,8050,8120,8040,11468
|
|
20250213,094500,16134691730,8060,8050,8070,8010,25848
|
|
20250213,094400,15927007570,8070,8130,8140,8040,53560
|
|
20250213,094300,15494289280,8140,8140,8170,8110,53692
|
|
20250213,094200,15056997920,8140,8030,8180,8030,149646
|
|
20250213,094100,13840935580,8030,7970,8040,7960,12515
|
|
20250213,094000,13740738210,7960,7940,7980,7930,6057
|
|
20250213,093900,13692517480,7950,7930,7980,7920,8709
|
|
20250213,093800,13623398750,7940,8010,8010,7920,17438
|
|
20250213,093700,13484304830,8000,7980,8040,7970,33061
|
|
20250213,093600,13219285630,7970,7940,7980,7930,11351
|
|
20250213,093500,13129012990,7930,7950,7950,7910,12661
|
|
20250213,093400,13028579100,7950,7990,8000,7920,32036
|
|
20250213,093300,12773161930,7980,7920,8000,7880,46390
|
|
20250213,093200,12405608400,7910,7890,7940,7870,21661
|
|
20250213,093100,12234291450,7880,7850,7890,7840,15244
|
|
20250213,093000,12114395050,7850,7840,7880,7830,36327
|
|
20250213,092900,11829033420,7840,7820,7840,7820,8730
|
|
20250213,092800,11760710200,7820,7770,7820,7770,10485
|
|
20250213,092700,11679060330,7780,7780,7790,7760,17640
|
|
20250213,092600,11541968760,7780,7830,7830,7770,18154
|
|
20250213,092500,11400468980,7830,7750,7840,7730,62253
|
|
20250213,092400,10917142050,7760,7810,7820,7750,65565
|
|
20250213,092300,10407093190,7840,7810,7840,7790,35708
|
|
20250213,092200,10128187230,7810,7840,7840,7790,60985
|
|
20250213,092100,9652050970,7850,7840,7860,7830,25976
|
|
20250213,092000,9448230700,7840,7830,7880,7820,21456
|
|
20250213,091900,9279624030,7830,7860,7870,7810,28146
|
|
20250213,091800,9058967420,7860,7830,7890,7800,47177
|
|
20250213,091700,8689488070,7840,7930,7940,7800,112249
|
|
20250213,091600,7806092130,7940,7960,7970,7920,43706
|
|
20250213,091500,7459006770,7960,8010,8010,7950,35110
|
|
20250213,091400,7179030610,8010,8040,8050,8010,11038
|
|
20250213,091300,7090456860,8050,8050,8070,8020,18279
|
|
20250213,091200,6943398970,8050,8050,8070,8040,13928
|
|
20250213,091100,6831288930,8040,7990,8080,7950,88587
|
|
20250213,091000,6122377230,7990,8030,8030,7990,101313
|
|
20250213,090900,5311200740,8020,8060,8080,8020,44201
|
|
20250213,090800,4955462580,8060,8080,8080,8050,48410
|
|
20250213,090700,4565332100,8070,8140,8140,8070,38158
|
|
20250213,090600,4256731080,8120,8110,8150,8090,18168
|
|
20250213,090500,4109165800,8100,8100,8120,8070,42721
|
|
20250213,090400,3763385310,8100,8140,8140,8060,59851
|
|
20250213,090300,3279063550,8140,8150,8170,8120,50849
|
|
20250213,090200,2864987910,8140,8190,8210,8130,66522
|
|
20250213,090100,2322617830,8180,8150,8250,8100,121660
|
|
20250213,090000,1325648880,8140,8140,8180,8070,157634
|