771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,214800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,214700,386090540290,9400,9400,9400,9400,0
|
|
20250214,214600,386090540290,9400,9400,9400,9400,0
|
|
20250214,214500,386090540290,9400,9400,9400,9400,0
|
|
20250214,214400,386090540290,9400,9400,9400,9400,0
|
|
20250214,214300,386090540290,9400,9400,9400,9400,0
|
|
20250214,214200,386090540290,9400,9400,9400,9400,0
|
|
20250214,214100,386090540290,9400,9400,9400,9400,0
|
|
20250214,214000,386090540290,9400,9400,9400,9400,0
|
|
20250214,213900,386090540290,9400,9400,9400,9400,0
|
|
20250214,213800,386090540290,9400,9400,9400,9400,0
|
|
20250214,213700,386090540290,9400,9400,9400,9400,0
|
|
20250214,213600,386090540290,9400,9400,9400,9400,0
|
|
20250214,213500,386090540290,9400,9400,9400,9400,0
|
|
20250214,213400,386090540290,9400,9400,9400,9400,0
|
|
20250214,213300,386090540290,9400,9400,9400,9400,0
|
|
20250214,213200,386090540290,9400,9400,9400,9400,0
|
|
20250214,213100,386090540290,9400,9400,9400,9400,0
|
|
20250214,213000,386090540290,9400,9400,9400,9400,0
|
|
20250214,212900,386090540290,9400,9400,9400,9400,0
|
|
20250214,212800,386090540290,9400,9400,9400,9400,0
|
|
20250214,212700,386090540290,9400,9400,9400,9400,0
|
|
20250214,212600,386090540290,9400,9400,9400,9400,0
|
|
20250214,212500,386090540290,9400,9400,9400,9400,0
|
|
20250214,212400,386090540290,9400,9400,9400,9400,0
|
|
20250214,212300,386090540290,9400,9400,9400,9400,0
|
|
20250214,212200,386090540290,9400,9400,9400,9400,0
|
|
20250214,212100,386090540290,9400,9400,9400,9400,0
|
|
20250214,212000,386090540290,9400,9400,9400,9400,0
|
|
20250214,211900,386090540290,9400,9400,9400,9400,0
|
|
20250214,211800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,211700,386090540290,9400,9400,9400,9400,0
|
|
20250214,211600,386090540290,9400,9400,9400,9400,0
|
|
20250214,211500,386090540290,9400,9400,9400,9400,0
|
|
20250214,211400,386090540290,9400,9400,9400,9400,0
|
|
20250214,211300,386090540290,9400,9400,9400,9400,0
|
|
20250214,211200,386090540290,9400,9400,9400,9400,0
|
|
20250214,211100,386090540290,9400,9400,9400,9400,0
|
|
20250214,211000,386090540290,9400,9400,9400,9400,0
|
|
20250214,210900,386090540290,9400,9400,9400,9400,0
|
|
20250214,210800,386090540290,9400,9400,9400,9400,0
|
|
20250214,210700,386090540290,9400,9400,9400,9400,0
|
|
20250214,210600,386090540290,9400,9400,9400,9400,0
|
|
20250214,210500,386090540290,9400,9400,9400,9400,0
|
|
20250214,210400,386090540290,9400,9400,9400,9400,0
|
|
20250214,210300,386090540290,9400,9400,9400,9400,0
|
|
20250214,210200,386090540290,9400,9400,9400,9400,0
|
|
20250214,210100,386090540290,9400,9400,9400,9400,0
|
|
20250214,210000,386090540290,9400,9400,9400,9400,0
|
|
20250214,205900,386090540290,9400,9400,9400,9400,0
|
|
20250214,205800,386090540290,9400,9400,9400,9400,0
|
|
20250214,205700,386090540290,9400,9400,9400,9400,0
|
|
20250214,205600,386090540290,9400,9400,9400,9400,0
|
|
20250214,205500,386090540290,9400,9400,9400,9400,0
|
|
20250214,205400,386090540290,9400,9400,9400,9400,0
|
|
20250214,205300,386090540290,9400,9400,9400,9400,0
|
|
20250214,205200,386090540290,9400,9400,9400,9400,0
|
|
20250214,205100,386090540290,9400,9400,9400,9400,0
|
|
20250214,205000,386090540290,9400,9400,9400,9400,0
|
|
20250214,204900,386090540290,9400,9400,9400,9400,0
|
|
20250214,204800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,204700,386090540290,9400,9400,9400,9400,0
|
|
20250214,204600,386090540290,9400,9400,9400,9400,0
|
|
20250214,204500,386090540290,9400,9400,9400,9400,0
|
|
20250214,204400,386090540290,9400,9400,9400,9400,0
|
|
20250214,204300,386090540290,9400,9400,9400,9400,0
|
|
20250214,204200,386090540290,9400,9400,9400,9400,0
|
|
20250214,204100,386090540290,9400,9400,9400,9400,0
|
|
20250214,204000,386090540290,9400,9400,9400,9400,0
|
|
20250214,203900,386090540290,9400,9400,9400,9400,0
|
|
20250214,203800,386090540290,9400,9400,9400,9400,0
|
|
20250214,203700,386090540290,9400,9400,9400,9400,0
|
|
20250214,203600,386090540290,9400,9400,9400,9400,0
|
|
20250214,203500,386090540290,9400,9400,9400,9400,0
|
|
20250214,203400,386090540290,9400,9400,9400,9400,0
|
|
20250214,203300,386090540290,9400,9400,9400,9400,0
|
|
20250214,203200,386090540290,9400,9400,9400,9400,0
|
|
20250214,203100,386090540290,9400,9400,9400,9400,0
|
|
20250214,203000,386090540290,9400,9400,9400,9400,0
|
|
20250214,202900,386090540290,9400,9400,9400,9400,0
|
|
20250214,202800,386090540290,9400,9400,9400,9400,0
|
|
20250214,202700,386090540290,9400,9400,9400,9400,0
|
|
20250214,202600,386090540290,9400,9400,9400,9400,0
|
|
20250214,202500,386090540290,9400,9400,9400,9400,0
|
|
20250214,202400,386090540290,9400,9400,9400,9400,0
|
|
20250214,202300,386090540290,9400,9400,9400,9400,0
|
|
20250214,202200,386090540290,9400,9400,9400,9400,0
|
|
20250214,202100,386090540290,9400,9400,9400,9400,0
|
|
20250214,202000,386090540290,9400,9400,9400,9400,0
|
|
20250214,201900,386090540290,9400,9400,9400,9400,0
|
|
20250214,201800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,201700,386090540290,9400,9400,9400,9400,0
|
|
20250214,201600,386090540290,9400,9400,9400,9400,0
|
|
20250214,201500,386090540290,9400,9400,9400,9400,0
|
|
20250214,201400,386090540290,9400,9400,9400,9400,0
|
|
20250214,201300,386090540290,9400,9400,9400,9400,0
|
|
20250214,201200,386090540290,9400,9400,9400,9400,0
|
|
20250214,201100,386090540290,9400,9400,9400,9400,0
|
|
20250214,201000,386090540290,9400,9400,9400,9400,0
|
|
20250214,200900,386090540290,9400,9400,9400,9400,0
|
|
20250214,200800,386090540290,9400,9400,9400,9400,0
|
|
20250214,200700,386090540290,9400,9400,9400,9400,0
|
|
20250214,200600,386090540290,9400,9400,9400,9400,0
|
|
20250214,200500,386090540290,9400,9400,9400,9400,0
|
|
20250214,200400,386090540290,9400,9400,9400,9400,0
|
|
20250214,200300,386090540290,9400,9400,9400,9400,0
|
|
20250214,200200,386090540290,9400,9400,9400,9400,0
|
|
20250214,200100,386090540290,9400,9400,9400,9400,0
|
|
20250214,200000,386090540290,9400,9400,9400,9400,0
|
|
20250214,195900,386090540290,9400,9400,9400,9400,0
|
|
20250214,195800,386090540290,9400,9400,9400,9400,0
|
|
20250214,195700,386090540290,9400,9400,9400,9400,0
|
|
20250214,195600,386090540290,9400,9400,9400,9400,0
|
|
20250214,195500,386090540290,9400,9400,9400,9400,0
|
|
20250214,195400,386090540290,9400,9400,9400,9400,0
|
|
20250214,195300,386090540290,9400,9400,9400,9400,0
|
|
20250214,195200,386090540290,9400,9400,9400,9400,0
|
|
20250214,195100,386090540290,9400,9400,9400,9400,0
|
|
20250214,195000,386090540290,9400,9400,9400,9400,0
|
|
20250214,194900,386090540290,9400,9400,9400,9400,0
|
|
20250214,194800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,194700,386090540290,9400,9400,9400,9400,0
|
|
20250214,194600,386090540290,9400,9400,9400,9400,0
|
|
20250214,194500,386090540290,9400,9400,9400,9400,0
|
|
20250214,194400,386090540290,9400,9400,9400,9400,0
|
|
20250214,194300,386090540290,9400,9400,9400,9400,0
|
|
20250214,194200,386090540290,9400,9400,9400,9400,0
|
|
20250214,194100,386090540290,9400,9400,9400,9400,0
|
|
20250214,194000,386090540290,9400,9400,9400,9400,0
|
|
20250214,193900,386090540290,9400,9400,9400,9400,0
|
|
20250214,193800,386090540290,9400,9400,9400,9400,0
|
|
20250214,193700,386090540290,9400,9400,9400,9400,0
|
|
20250214,193600,386090540290,9400,9400,9400,9400,0
|
|
20250214,193500,386090540290,9400,9400,9400,9400,0
|
|
20250214,193400,386090540290,9400,9400,9400,9400,0
|
|
20250214,193300,386090540290,9400,9400,9400,9400,0
|
|
20250214,193200,386090540290,9400,9400,9400,9400,0
|
|
20250214,193100,386090540290,9400,9400,9400,9400,0
|
|
20250214,193000,386090540290,9400,9400,9400,9400,0
|
|
20250214,192900,386090540290,9400,9400,9400,9400,0
|
|
20250214,192800,386090540290,9400,9400,9400,9400,0
|
|
20250214,192700,386090540290,9400,9400,9400,9400,0
|
|
20250214,192600,386090540290,9400,9400,9400,9400,0
|
|
20250214,192500,386090540290,9400,9400,9400,9400,0
|
|
20250214,192400,386090540290,9400,9400,9400,9400,0
|
|
20250214,192300,386090540290,9400,9400,9400,9400,0
|
|
20250214,192200,386090540290,9400,9400,9400,9400,0
|
|
20250214,192100,386090540290,9400,9400,9400,9400,0
|
|
20250214,192000,386090540290,9400,9400,9400,9400,0
|
|
20250214,191900,386090540290,9400,9400,9400,9400,0
|
|
20250214,191800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,191700,386090540290,9400,9400,9400,9400,0
|
|
20250214,191600,386090540290,9400,9400,9400,9400,0
|
|
20250214,191500,386090540290,9400,9400,9400,9400,0
|
|
20250214,191400,386090540290,9400,9400,9400,9400,0
|
|
20250214,191300,386090540290,9400,9400,9400,9400,0
|
|
20250214,191200,386090540290,9400,9400,9400,9400,0
|
|
20250214,191100,386090540290,9400,9400,9400,9400,0
|
|
20250214,191000,386090540290,9400,9400,9400,9400,0
|
|
20250214,190900,386090540290,9400,9400,9400,9400,0
|
|
20250214,190800,386090540290,9400,9400,9400,9400,0
|
|
20250214,190700,386090540290,9400,9400,9400,9400,0
|
|
20250214,190600,386090540290,9400,9400,9400,9400,0
|
|
20250214,190500,386090540290,9400,9400,9400,9400,0
|
|
20250214,190400,386090540290,9400,9400,9400,9400,0
|
|
20250214,190300,386090540290,9400,9400,9400,9400,0
|
|
20250214,190200,386090540290,9400,9400,9400,9400,0
|
|
20250214,190100,386090540290,9400,9400,9400,9400,0
|
|
20250214,190000,386090540290,9400,9400,9400,9400,0
|
|
20250214,185900,386090540290,9400,9400,9400,9400,0
|
|
20250214,185800,386090540290,9400,9400,9400,9400,0
|
|
20250214,185700,386090540290,9400,9400,9400,9400,0
|
|
20250214,185600,386090540290,9400,9400,9400,9400,0
|
|
20250214,185500,386090540290,9400,9400,9400,9400,0
|
|
20250214,185400,386090540290,9400,9400,9400,9400,0
|
|
20250214,185300,386090540290,9400,9400,9400,9400,0
|
|
20250214,185200,386090540290,9400,9400,9400,9400,0
|
|
20250214,185100,386090540290,9400,9400,9400,9400,0
|
|
20250214,185000,386090540290,9400,9400,9400,9400,0
|
|
20250214,184900,386090540290,9400,9400,9400,9400,0
|
|
20250214,184800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,184700,386090540290,9400,9400,9400,9400,0
|
|
20250214,184600,386090540290,9400,9400,9400,9400,0
|
|
20250214,184500,386090540290,9400,9400,9400,9400,0
|
|
20250214,184400,386090540290,9400,9400,9400,9400,0
|
|
20250214,184300,386090540290,9400,9400,9400,9400,0
|
|
20250214,184200,386090540290,9400,9400,9400,9400,0
|
|
20250214,184100,386090540290,9400,9400,9400,9400,0
|
|
20250214,184000,386090540290,9400,9400,9400,9400,0
|
|
20250214,183900,386090540290,9400,9400,9400,9400,0
|
|
20250214,183800,386090540290,9400,9400,9400,9400,0
|
|
20250214,183700,386090540290,9400,9400,9400,9400,0
|
|
20250214,183600,386090540290,9400,9400,9400,9400,0
|
|
20250214,183500,386090540290,9400,9400,9400,9400,0
|
|
20250214,183400,386090540290,9400,9400,9400,9400,0
|
|
20250214,183300,386090540290,9400,9400,9400,9400,0
|
|
20250214,183200,386090540290,9400,9400,9400,9400,0
|
|
20250214,183100,386090540290,9400,9400,9400,9400,0
|
|
20250214,183000,386090540290,9400,9400,9400,9400,0
|
|
20250214,182900,386090540290,9400,9400,9400,9400,0
|
|
20250214,182800,386090540290,9400,9400,9400,9400,0
|
|
20250214,182700,386090540290,9400,9400,9400,9400,0
|
|
20250214,182600,386090540290,9400,9400,9400,9400,0
|
|
20250214,182500,386090540290,9400,9400,9400,9400,0
|
|
20250214,182400,386090540290,9400,9400,9400,9400,0
|
|
20250214,182300,386090540290,9400,9400,9400,9400,0
|
|
20250214,182200,386090540290,9400,9400,9400,9400,0
|
|
20250214,182100,386090540290,9400,9400,9400,9400,0
|
|
20250214,182000,386090540290,9400,9400,9400,9400,0
|
|
20250214,181900,386090540290,9400,9400,9400,9400,0
|
|
20250214,181800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,181700,386090540290,9400,9400,9400,9400,0
|
|
20250214,181600,386090540290,9400,9400,9400,9400,0
|
|
20250214,181500,386090540290,9400,9400,9400,9400,0
|
|
20250214,181400,386090540290,9400,9400,9400,9400,0
|
|
20250214,181300,386090540290,9400,9400,9400,9400,0
|
|
20250214,181200,386090540290,9400,9400,9400,9400,0
|
|
20250214,181100,386090540290,9400,9400,9400,9400,0
|
|
20250214,181000,386090540290,9400,9400,9400,9400,0
|
|
20250214,180900,386090540290,9400,9400,9400,9400,0
|
|
20250214,180800,386090540290,9400,9400,9400,9400,0
|
|
20250214,180700,386090540290,9400,9400,9400,9400,0
|
|
20250214,180600,386090540290,9400,9400,9400,9400,0
|
|
20250214,180500,386090540290,9400,9400,9400,9400,0
|
|
20250214,180400,386090540290,9400,9400,9400,9400,0
|
|
20250214,180300,386090540290,9400,9400,9400,9400,0
|
|
20250214,180200,386090540290,9400,9400,9400,9400,0
|
|
20250214,180100,386090540290,9400,9400,9400,9400,0
|
|
20250214,180000,386090540290,9400,9400,9400,9400,0
|
|
20250214,175900,386090540290,9400,9400,9400,9400,0
|
|
20250214,175800,386090540290,9400,9400,9400,9400,0
|
|
20250214,175700,386090540290,9400,9400,9400,9400,0
|
|
20250214,175600,386090540290,9400,9400,9400,9400,0
|
|
20250214,175500,386090540290,9400,9400,9400,9400,0
|
|
20250214,175400,386090540290,9400,9400,9400,9400,0
|
|
20250214,175300,386090540290,9400,9400,9400,9400,0
|
|
20250214,175200,386090540290,9400,9400,9400,9400,0
|
|
20250214,175100,386090540290,9400,9400,9400,9400,0
|
|
20250214,175000,386090540290,9400,9400,9400,9400,0
|
|
20250214,174900,386090540290,9400,9400,9400,9400,0
|
|
20250214,174800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,174700,386090540290,9400,9400,9400,9400,0
|
|
20250214,174600,386090540290,9400,9400,9400,9400,0
|
|
20250214,174500,386090540290,9400,9400,9400,9400,0
|
|
20250214,174400,386090540290,9400,9400,9400,9400,0
|
|
20250214,174300,386090540290,9400,9400,9400,9400,0
|
|
20250214,174200,386090540290,9400,9400,9400,9400,0
|
|
20250214,174100,386090540290,9400,9400,9400,9400,0
|
|
20250214,174000,386090540290,9400,9400,9400,9400,0
|
|
20250214,173900,386090540290,9400,9400,9400,9400,0
|
|
20250214,173800,386090540290,9400,9400,9400,9400,0
|
|
20250214,173700,386090540290,9400,9400,9400,9400,0
|
|
20250214,173600,386090540290,9400,9400,9400,9400,0
|
|
20250214,173500,386090540290,9400,9400,9400,9400,0
|
|
20250214,173400,386090540290,9400,9400,9400,9400,0
|
|
20250214,173300,386090540290,9400,9400,9400,9400,0
|
|
20250214,173200,386090540290,9400,9400,9400,9400,0
|
|
20250214,173100,386090540290,9400,9400,9400,9400,0
|
|
20250214,173000,386090540290,9400,9400,9400,9400,0
|
|
20250214,172900,386090540290,9400,9400,9400,9400,0
|
|
20250214,172800,386090540290,9400,9400,9400,9400,0
|
|
20250214,172700,386090540290,9400,9400,9400,9400,0
|
|
20250214,172600,386090540290,9400,9400,9400,9400,0
|
|
20250214,172500,386090540290,9400,9400,9400,9400,0
|
|
20250214,172400,386090540290,9400,9400,9400,9400,0
|
|
20250214,172300,386090540290,9400,9400,9400,9400,0
|
|
20250214,172200,386090540290,9400,9400,9400,9400,0
|
|
20250214,172100,386090540290,9400,9400,9400,9400,0
|
|
20250214,172000,386090540290,9400,9400,9400,9400,0
|
|
20250214,171900,386090540290,9400,9400,9400,9400,0
|
|
20250214,171800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,171700,386090540290,9400,9400,9400,9400,0
|
|
20250214,171600,386090540290,9400,9400,9400,9400,0
|
|
20250214,171500,386090540290,9400,9400,9400,9400,0
|
|
20250214,171400,386090540290,9400,9400,9400,9400,0
|
|
20250214,171300,386090540290,9400,9400,9400,9400,0
|
|
20250214,171200,386090540290,9400,9400,9400,9400,0
|
|
20250214,171100,386090540290,9400,9400,9400,9400,0
|
|
20250214,171000,386090540290,9400,9400,9400,9400,0
|
|
20250214,170900,386090540290,9400,9400,9400,9400,0
|
|
20250214,170800,386090540290,9400,9400,9400,9400,0
|
|
20250214,170700,386090540290,9400,9400,9400,9400,0
|
|
20250214,170600,386090540290,9400,9400,9400,9400,0
|
|
20250214,170500,386090540290,9400,9400,9400,9400,0
|
|
20250214,170400,386090540290,9400,9400,9400,9400,0
|
|
20250214,170300,386090540290,9400,9400,9400,9400,0
|
|
20250214,170200,386090540290,9400,9400,9400,9400,0
|
|
20250214,170100,386090540290,9400,9400,9400,9400,0
|
|
20250214,170000,386090540290,9400,9400,9400,9400,0
|
|
20250214,165900,386090540290,9400,9400,9400,9400,0
|
|
20250214,165800,386090540290,9400,9400,9400,9400,0
|
|
20250214,165700,386090540290,9400,9400,9400,9400,0
|
|
20250214,165600,386090540290,9400,9400,9400,9400,0
|
|
20250214,165500,386090540290,9400,9400,9400,9400,0
|
|
20250214,165400,386090540290,9400,9400,9400,9400,0
|
|
20250214,165300,386090540290,9400,9400,9400,9400,0
|
|
20250214,165200,386090540290,9400,9400,9400,9400,0
|
|
20250214,165100,386090540290,9400,9400,9400,9400,0
|
|
20250214,165000,386090540290,9400,9400,9400,9400,0
|
|
20250214,164900,386090540290,9400,9400,9400,9400,0
|
|
20250214,164800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,164700,386090540290,9400,9400,9400,9400,0
|
|
20250214,164600,386090540290,9400,9400,9400,9400,0
|
|
20250214,164500,386090540290,9400,9400,9400,9400,0
|
|
20250214,164400,386090540290,9400,9400,9400,9400,0
|
|
20250214,164300,386090540290,9400,9400,9400,9400,0
|
|
20250214,164200,386090540290,9400,9400,9400,9400,0
|
|
20250214,164100,386090540290,9400,9400,9400,9400,0
|
|
20250214,164000,386090540290,9400,9400,9400,9400,0
|
|
20250214,163900,386090540290,9400,9400,9400,9400,0
|
|
20250214,163800,386090540290,9400,9400,9400,9400,0
|
|
20250214,163700,386090540290,9400,9400,9400,9400,0
|
|
20250214,163600,386090540290,9400,9400,9400,9400,0
|
|
20250214,163500,386090540290,9400,9400,9400,9400,0
|
|
20250214,163400,386090540290,9400,9400,9400,9400,0
|
|
20250214,163300,386090540290,9400,9400,9400,9400,0
|
|
20250214,163200,386090540290,9400,9400,9400,9400,0
|
|
20250214,163100,386090540290,9400,9400,9400,9400,0
|
|
20250214,163000,386090540290,9400,9400,9400,9400,0
|
|
20250214,162900,386090540290,9400,9400,9400,9400,0
|
|
20250214,162800,386090540290,9400,9400,9400,9400,0
|
|
20250214,162700,386090540290,9400,9400,9400,9400,0
|
|
20250214,162600,386090540290,9400,9400,9400,9400,0
|
|
20250214,162500,386090540290,9400,9400,9400,9400,0
|
|
20250214,162400,386090540290,9400,9400,9400,9400,0
|
|
20250214,162300,386090540290,9400,9400,9400,9400,0
|
|
20250214,162200,386090540290,9400,9400,9400,9400,0
|
|
20250214,162100,386090540290,9400,9400,9400,9400,0
|
|
20250214,162000,386090540290,9400,9400,9400,9400,0
|
|
20250214,161900,386090540290,9400,9400,9400,9400,0
|
|
20250214,161800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,161700,386090540290,9400,9400,9400,9400,0
|
|
20250214,161600,386090540290,9400,9400,9400,9400,0
|
|
20250214,161500,386090540290,9400,9400,9400,9400,0
|
|
20250214,161400,386090540290,9400,9400,9400,9400,0
|
|
20250214,161300,386090540290,9400,9400,9400,9400,0
|
|
20250214,161200,386090540290,9400,9400,9400,9400,0
|
|
20250214,161100,386090540290,9400,9400,9400,9400,0
|
|
20250214,161000,386090540290,9400,9400,9400,9400,0
|
|
20250214,160900,386090540290,9400,9400,9400,9400,0
|
|
20250214,160800,386090540290,9400,9400,9400,9400,0
|
|
20250214,160700,386090540290,9400,9400,9400,9400,0
|
|
20250214,160600,386090540290,9400,9400,9400,9400,0
|
|
20250214,160500,386090540290,9400,9400,9400,9400,0
|
|
20250214,160400,386090540290,9400,9400,9400,9400,0
|
|
20250214,160300,386090540290,9400,9400,9400,9400,0
|
|
20250214,160200,386090540290,9400,9400,9400,9400,0
|
|
20250214,160100,386090540290,9400,9400,9400,9400,0
|
|
20250214,160000,386090540290,9400,9400,9400,9400,0
|
|
20250214,155900,386090540290,9400,9400,9400,9400,0
|
|
20250214,155800,386090540290,9400,9400,9400,9400,0
|
|
20250214,155700,386090540290,9400,9400,9400,9400,0
|
|
20250214,155600,386090540290,9400,9400,9400,9400,0
|
|
20250214,155500,386090540290,9400,9400,9400,9400,0
|
|
20250214,155400,386090540290,9400,9400,9400,9400,0
|
|
20250214,155300,386090540290,9400,9400,9400,9400,0
|
|
20250214,155200,386090540290,9400,9400,9400,9400,0
|
|
20250214,155100,386090540290,9400,9400,9400,9400,0
|
|
20250214,155000,386090540290,9400,9400,9400,9400,0
|
|
20250214,154900,386090540290,9400,9400,9400,9400,0
|
|
20250214,154800,386090540290,9400,9400,9400,9400,485343
|
|
20250214,154700,386090540290,9400,9400,9400,9400,0
|
|
20250214,154600,386090540290,9400,9400,9400,9400,0
|
|
20250214,154500,386090540290,9400,9400,9400,9400,0
|
|
20250214,154400,386090540290,9400,9400,9400,9400,0
|
|
20250214,154300,386090540290,9400,9400,9400,9400,0
|
|
20250214,154200,386090540290,9400,9400,9400,9400,0
|
|
20250214,154100,386090540290,9400,9400,9400,9400,0
|
|
20250214,154000,386090540290,9400,9400,9400,9400,0
|
|
20250214,153900,386090540290,9400,9400,9400,9400,0
|
|
20250214,153800,386090540290,9400,9400,9400,9400,0
|
|
20250214,153700,386090540290,9400,9400,9400,9400,0
|
|
20250214,153600,386090540290,9400,9400,9400,9400,0
|
|
20250214,153500,386090540290,9400,9400,9400,9400,0
|
|
20250214,153400,386090540290,9400,9400,9400,9400,0
|
|
20250214,153300,386090540290,9400,9400,9400,9400,0
|
|
20250214,153200,386090540290,9400,9400,9400,9400,0
|
|
20250214,153100,386090540290,9400,9400,9400,9400,0
|
|
20250214,153000,386090540290,9400,9400,9400,9400,485343
|
|
20250214,152900,381528316090,9350,9350,9350,9350,0
|
|
20250214,152800,381528316090,9350,9350,9350,9350,0
|
|
20250214,152700,381528316090,9350,9350,9350,9350,0
|
|
20250214,152600,381528316090,9350,9350,9350,9350,0
|
|
20250214,152500,381528316090,9350,9350,9350,9350,0
|
|
20250214,152400,381528316090,9350,9350,9350,9350,0
|
|
20250214,152300,381528316090,9350,9350,9350,9350,0
|
|
20250214,152200,381528316090,9350,9350,9350,9350,0
|
|
20250214,152100,381528316090,9350,9350,9350,9350,0
|
|
20250214,152000,381528316090,9350,9350,9350,9350,0
|
|
20250214,151900,381528316090,9350,9340,9390,9310,369398
|
|
20250214,151800,378071504830,9340,9270,9470,9260,531177
|
|
20250214,151700,373084487650,9270,9270,9300,9190,146424
|
|
20250214,151600,371730167050,9270,9160,9320,9150,358475
|
|
20250214,151500,368407582740,9160,9130,9200,9110,72122
|
|
20250214,151400,367746918110,9130,9170,9220,9120,136087
|
|
20250214,151300,366498252480,9170,9190,9220,9110,162830
|
|
20250214,151200,365005092000,9190,9220,9220,9140,166684
|
|
20250214,151100,363474917890,9210,9220,9290,9160,324060
|
|
20250214,151000,360482394240,9210,9160,9230,9090,359872
|
|
20250214,150900,357184332570,9160,9000,9170,8960,191017
|
|
20250214,150800,355455039420,9000,8990,9050,8980,118435
|
|
20250214,150700,354387648090,8990,8940,9000,8920,133340
|
|
20250214,150600,353194183000,8940,9000,9060,8940,128604
|
|
20250214,150500,352035325310,9010,8990,9030,8960,101017
|
|
20250214,150400,351126671640,9000,8980,9050,8930,205597
|
|
20250214,150300,349281024930,8980,9050,9050,8970,120910
|
|
20250214,150200,348192856980,9050,9030,9090,8960,224232
|
|
20250214,150100,346168459020,9030,8960,9070,8950,211498
|
|
20250214,150000,344257750660,8950,9270,9310,8910,693187
|
|
20250214,145900,337967647220,9270,9350,9360,9260,112868
|
|
20250214,145800,336918734450,9350,9320,9380,9250,179729
|
|
20250214,145700,335247190510,9320,9350,9380,9290,153853
|
|
20250214,145600,333812632440,9360,9330,9430,9310,179887
|
|
20250214,145500,332126987930,9310,9280,9410,9270,242124
|
|
20250214,145400,329865031260,9290,9480,9520,9190,657636
|
|
20250214,145300,323710392590,9470,9400,9530,9390,332024
|
|
20250214,145200,320564360190,9400,9450,9500,9340,412802
|
|
20250214,145100,316678624340,9450,9370,9520,9360,321625
|
|
20250214,145000,313640527890,9370,9410,9550,9350,468970
|
|
20250214,144900,309209297430,9410,9400,9430,9330,274970
|
|
20250214,144800,306629186130,9390,9460,9490,9310,493458
|
|
20250214,144700,301997590880,9460,9270,9650,9230,1296362
|
|
20250214,144600,289719818580,9290,9030,9320,8980,801259
|
|
20250214,144500,282362792140,9040,8930,9040,8880,215625
|
|
20250214,144400,280429419190,8930,9010,9020,8910,178791
|
|
20250214,144300,278825945150,9020,8900,9030,8870,432552
|
|
20250214,144200,274952579200,8910,8690,8920,8680,239955
|
|
20250214,144100,272829904010,8690,8680,8720,8610,68586
|
|
20250214,144000,272235590480,8680,8720,8720,8670,47652
|
|
20250214,143900,271821654510,8730,8740,8740,8700,30304
|
|
20250214,143800,271557434090,8750,8720,8770,8660,60727
|
|
20250214,143700,271028366460,8720,8780,8780,8710,74396
|
|
20250214,143600,270377278980,8760,8650,8780,8520,276494
|
|
20250214,143500,267993508550,8650,8790,8790,8650,146584
|
|
20250214,143400,266715439830,8780,8790,8800,8770,21267
|
|
20250214,143300,266528753390,8790,8820,8820,8770,25731
|
|
20250214,143200,266302640010,8820,8790,8830,8790,21400
|
|
20250214,143100,266114064680,8790,8830,8840,8760,34925
|
|
20250214,143000,265806137680,8830,8760,8830,8710,104447
|
|
20250214,142900,264892046260,8760,8790,8790,8750,36293
|
|
20250214,142800,264573867360,8790,8810,8820,8770,33916
|
|
20250214,142700,264275517650,8800,8750,8850,8750,46593
|
|
20250214,142600,263865070680,8750,8780,8820,8750,48932
|
|
20250214,142500,263435684700,8790,8780,8820,8780,41884
|
|
20250214,142400,263067482000,8780,8880,8890,8780,46744
|
|
20250214,142300,262654341160,8870,8900,8920,8840,115524
|
|
20250214,142200,261627089340,8900,8770,8900,8760,57886
|
|
20250214,142100,261115605650,8770,8810,8820,8760,34373
|
|
20250214,142000,260813781810,8820,8760,8830,8740,65732
|
|
20250214,141900,260237427390,8760,8760,8790,8750,41923
|
|
20250214,141800,259869834380,8760,8820,8840,8750,103807
|
|
20250214,141700,258957918600,8820,8860,8900,8800,84853
|
|
20250214,141600,258207497380,8860,8880,8900,8830,88122
|
|
20250214,141500,257425918080,8890,8890,8970,8880,234544
|
|
20250214,141400,255331640160,8900,8760,8900,8720,125315
|
|
20250214,141300,254225208350,8770,8730,8800,8730,41732
|
|
20250214,141200,253859660940,8740,8730,8790,8710,48321
|
|
20250214,141100,253436893170,8710,8810,8810,8710,129228
|
|
20250214,141000,252307003860,8810,8840,8890,8800,88347
|
|
20250214,140900,251525745850,8840,8830,8900,8820,123313
|
|
20250214,140800,250431452270,8830,8880,8880,8820,89955
|
|
20250214,140700,249635517140,8880,8790,8890,8770,157735
|
|
20250214,140600,248238379080,8790,8770,8810,8740,61708
|
|
20250214,140500,247696611470,8780,8730,8800,8700,63814
|
|
20250214,140400,247137848710,8710,8720,8750,8670,125450
|
|
20250214,140300,246045303950,8750,8750,8790,8720,88107
|
|
20250214,140200,245274768660,8750,8830,8840,8720,115252
|
|
20250214,140100,244262534690,8830,8830,8880,8810,84971
|
|
20250214,140000,243511229600,8830,8750,8860,8700,166510
|
|
20250214,135900,242045118030,8750,8910,8920,8690,426769
|
|
20250214,135800,238293102310,8920,8910,8960,8900,126880
|
|
20250214,135700,237160711890,8900,8910,8950,8860,150764
|
|
20250214,135600,235820121470,8920,8930,8960,8870,166101
|
|
20250214,135500,234339484330,8930,8870,8950,8850,173151
|
|
20250214,135400,232798127270,8870,8850,9010,8840,446516
|
|
20250214,135300,228816473070,8870,9420,9420,8690,1133493
|
|
20250214,135200,218637689570,9420,9220,9470,9180,1098627
|
|
20250214,135100,208353739080,9230,9130,9250,9090,540944
|
|
20250214,135000,203393297920,9120,9030,9180,8910,517150
|
|
20250214,134900,198700064190,9030,8910,9080,8910,170452
|
|
20250214,134800,197162003390,8920,8990,9010,8860,163025
|
|
20250214,134700,195704656520,8970,8950,9100,8950,226268
|
|
20250214,134600,193664942670,8960,8920,9050,8910,213576
|
|
20250214,134500,191741223050,8920,8870,8990,8850,206411
|
|
20250214,134400,189896386530,8870,8980,9040,8800,286879
|
|
20250214,134300,187339387820,8980,9060,9090,8900,240170
|
|
20250214,134200,185181110830,9050,9110,9120,9000,255339
|
|
20250214,134100,182865819630,9120,9150,9180,9060,352763
|
|
20250214,134000,179647089640,9170,9110,9250,8870,754505
|
|
20250214,133900,172759807240,9100,8900,9150,8850,599726
|
|
20250214,133800,167358709720,8900,8670,8970,8650,254073
|
|
20250214,133700,165124147730,8660,8650,8750,8620,224188
|
|
20250214,133600,163178925300,8620,8790,8870,8520,524197
|
|
20250214,133500,158627502660,8790,9130,9180,8710,537832
|
|
20250214,133400,153783254940,9120,9070,9210,9050,510825
|
|
20250214,133300,149109442940,9070,9140,9220,9020,1569547
|
|
20250214,133200,134755671580,9040,9040,9040,9040,0
|
|
20250214,133100,134755671580,9040,9040,9040,9040,0
|
|
20250214,133000,134755671580,9040,8680,9040,8660,756749
|
|
20250214,132900,128052409160,8680,8470,8840,8460,827806
|
|
20250214,132800,120843770160,8480,8490,8560,8470,111759
|
|
20250214,132700,119891077290,8490,8570,8570,8380,147053
|
|
20250214,132600,118643223310,8570,8390,8570,8390,315692
|
|
20250214,132500,115958435630,8390,8300,8390,8300,57131
|
|
20250214,132400,115481617640,8310,8290,8310,8290,17218
|
|
20250214,132300,115338699360,8290,8320,8320,8280,30427
|
|
20250214,132200,115086126770,8320,8260,8330,8250,34908
|
|
20250214,132100,114796554760,8260,8240,8260,8220,19767
|
|
20250214,132000,114633653230,8230,8220,8240,8200,17308
|
|
20250214,131900,114491420170,8220,8210,8230,8190,9532
|
|
20250214,131800,114413131250,8200,8180,8200,8170,15658
|
|
20250214,131700,114284981690,8180,8160,8180,8150,6038
|
|
20250214,131600,114235675600,8160,8160,8170,8150,3111
|
|
20250214,131500,114210318860,8160,8150,8170,8140,17147
|
|
20250214,131400,114070568870,8150,8170,8170,8150,3698
|
|
20250214,131300,114040417520,8180,8170,8180,8160,4344
|
|
20250214,131200,114004937380,8170,8170,8180,8160,3153
|
|
20250214,131100,113979176600,8180,8180,8180,8170,4776
|
|
20250214,131000,113940130580,8160,8180,8190,8150,2526
|
|
20250214,130900,113919485970,8190,8150,8190,8130,11225
|
|
20250214,130800,113828111860,8140,8170,8170,8140,28398
|
|
20250214,130700,113596731700,8170,8160,8170,8160,4319
|
|
20250214,130600,113561474160,8160,8190,8190,8160,4206
|
|
20250214,130500,113527131980,8180,8180,8200,8180,3377
|
|
20250214,130400,113499497170,8190,8180,8200,8180,5477
|
|
20250214,130300,113454665270,8180,8210,8220,8180,6281
|
|
20250214,130200,113403180680,8220,8200,8230,8190,4232
|
|
20250214,130100,113368446180,8190,8170,8200,8170,5264
|
|
20250214,130000,113325401620,8170,8170,8180,8160,3571
|
|
20250214,125900,113296240130,8160,8160,8190,8160,3369
|
|
20250214,125800,113268727330,8180,8160,8180,8150,10664
|
|
20250214,125700,113181714450,8160,8170,8180,8160,10588
|
|
20250214,125600,113095217680,8170,8170,8190,8170,4290
|
|
20250214,125500,113060137510,8180,8160,8190,8160,4703
|
|
20250214,125400,113021701700,8170,8150,8170,8140,14662
|
|
20250214,125300,112902148120,8150,8190,8190,8150,37887
|
|
20250214,125200,112592827640,8190,8210,8220,8190,19810
|
|
20250214,125100,112430409700,8210,8220,8220,8210,3730
|
|
20250214,125000,112399769310,8220,8230,8230,8220,2781
|
|
20250214,124900,112376905210,8230,8220,8240,8220,3066
|
|
20250214,124800,112351693820,8220,8220,8230,8220,2949
|
|
20250214,124700,112327445120,8230,8240,8240,8230,5702
|
|
20250214,124600,112280515810,8230,8240,8240,8230,2504
|
|
20250214,124500,112259900870,8240,8250,8250,8240,1803
|
|
20250214,124400,112245042200,8250,8260,8270,8250,2646
|
|
20250214,124300,112223205850,8260,8270,8280,8250,3376
|
|
20250214,124200,112195315460,8270,8260,8270,8250,1174
|
|
20250214,124100,112185612230,8260,8280,8280,8260,6614
|
|
20250214,124000,112130908370,8280,8260,8290,8260,2640
|
|
20250214,123900,112109058810,8250,8240,8260,8240,1952
|
|
20250214,123800,112092963140,8240,8280,8280,8230,10242
|
|
20250214,123700,112008395120,8280,8280,8290,8270,4270
|
|
20250214,123600,111973062570,8290,8290,8310,8270,10611
|
|
20250214,123500,111885127880,8290,8240,8310,8230,15156
|
|
20250214,123400,111759589430,8230,8220,8230,8210,7396
|
|
20250214,123300,111698790820,8220,8230,8230,8220,2558
|
|
20250214,123200,111677748510,8230,8250,8260,8230,4542
|
|
20250214,123100,111640295980,8250,8200,8250,8200,10248
|
|
20250214,123000,111556078230,8210,8210,8220,8200,3378
|
|
20250214,122900,111528368260,8210,8220,8220,8210,1949
|
|
20250214,122800,111512362080,8210,8220,8230,8200,3396
|
|
20250214,122700,111484467390,8230,8190,8230,8190,5543
|
|
20250214,122600,111438981510,8190,8200,8210,8180,10963
|
|
20250214,122500,111349167510,8210,8230,8230,8200,7292
|
|
20250214,122400,111289289990,8220,8230,8230,8220,3523
|
|
20250214,122300,111260321180,8220,8220,8230,8220,2142
|
|
20250214,122200,111242706560,8220,8220,8230,8220,4493
|
|
20250214,122100,111205769860,8230,8230,8250,8220,10639
|
|
20250214,122000,111118186410,8240,8220,8240,8210,2829
|
|
20250214,121900,111094939610,8210,8200,8220,8190,11084
|
|
20250214,121800,111004079410,8190,8180,8210,8180,8242
|
|
20250214,121700,110936518010,8180,8210,8220,8180,48427
|
|
20250214,121600,110539510960,8220,8230,8230,8210,27335
|
|
20250214,121500,110314894770,8230,8240,8250,8230,16103
|
|
20250214,121400,110182330250,8240,8250,8260,8240,9874
|
|
20250214,121300,110100933940,8260,8280,8290,8250,3572
|
|
20250214,121200,110071415280,8290,8280,8290,8270,902
|
|
20250214,121100,110063944770,8280,8270,8280,8260,952
|
|
20250214,121000,110056074850,8270,8270,8280,8250,4060
|
|
20250214,120900,110022557210,8270,8260,8290,8260,979
|
|
20250214,120800,110014457170,8250,8300,8300,8250,20267
|
|
20250214,120700,109846908940,8290,8290,8300,8270,4128
|
|
20250214,120600,109812702190,8290,8290,8290,8280,1931
|
|
20250214,120500,109796700440,8300,8300,8310,8280,2705
|
|
20250214,120400,109774254120,8300,8300,8310,8290,1007
|
|
20250214,120300,109765894690,8300,8290,8300,8290,3162
|
|
20250214,120200,109739655650,8290,8280,8310,8280,1862
|
|
20250214,120100,109724217630,8280,8270,8280,8260,801
|
|
20250214,120000,109717590600,8270,8260,8280,8250,3322
|
|
20250214,115900,109690141000,8260,8270,8280,8250,19739
|
|
20250214,115800,109527137770,8280,8290,8300,8270,9866
|
|
20250214,115700,109445457900,8300,8300,8300,8290,6969
|
|
20250214,115600,109387645040,8300,8320,8320,8300,13991
|
|
20250214,115500,109271469550,8310,8320,8330,8310,2813
|
|
20250214,115400,109248071370,8320,8330,8340,8320,1942
|
|
20250214,115300,109231901250,8320,8330,8340,8310,2127
|
|
20250214,115200,109214188210,8340,8320,8340,8300,7335
|
|
20250214,115100,109153124220,8310,8340,8340,8310,1557
|
|
20250214,115000,109140166680,8330,8290,8360,8290,15036
|
|
20250214,114900,109014862270,8290,8320,8320,8290,1046
|
|
20250214,114800,109006175950,8320,8270,8330,8270,14150
|
|
20250214,114700,108888693360,8270,8270,8270,8260,2993
|
|
20250214,114600,108863950230,8270,8280,8290,8260,2590
|
|
20250214,114500,108842512800,8290,8260,8290,8250,9010
|
|
20250214,114400,108768123990,8250,8260,8280,8250,8382
|
|
20250214,114300,108698922340,8260,8280,8290,8260,7081
|
|
20250214,114200,108640341940,8290,8330,8330,8280,6448
|
|
20250214,114100,108586772920,8330,8310,8340,8310,6351
|
|
20250214,114000,108533879070,8320,8310,8320,8300,4560
|
|
20250214,113900,108495982610,8310,8280,8320,8270,6794
|
|
20250214,113800,108439621100,8280,8240,8280,8230,6593
|
|
20250214,113700,108385159370,8240,8260,8260,8230,11055
|
|
20250214,113600,108294108630,8250,8310,8310,8230,23688
|
|
20250214,113500,108097923920,8300,8310,8340,8300,21549
|
|
20250214,113400,107918679660,8310,8280,8320,8270,16177
|
|
20250214,113300,107784433820,8280,8240,8280,8240,14085
|
|
20250214,113200,107667965530,8250,8240,8270,8230,15491
|
|
20250214,113100,107540145860,8250,8220,8250,8220,21740
|
|
20250214,113000,107361427120,8220,8220,8220,8220,0
|
|
20250214,112900,107361427120,8220,8270,8290,8220,52956
|
|
20250214,112800,106924890880,8260,8270,8290,8260,15637
|
|
20250214,112700,106795618780,8270,8300,8300,8270,4794
|
|
20250214,112600,106755922400,8300,8290,8320,8270,10678
|
|
20250214,112500,106667447530,8280,8270,8300,8260,25479
|
|
20250214,112400,106456802620,8270,8310,8310,8270,27402
|
|
20250214,112300,106229843920,8300,8310,8320,8300,5936
|
|
20250214,112200,106180546250,8310,8310,8320,8300,4357
|
|
20250214,112100,106144344540,8310,8330,8330,8300,5189
|
|
20250214,112000,106101226710,8310,8320,8330,8300,6804
|
|
20250214,111900,106044672050,8310,8350,8350,8310,4760
|
|
20250214,111800,106005029460,8330,8360,8360,8330,11150
|
|
20250214,111700,105911997110,8360,8350,8370,8350,5849
|
|
20250214,111600,105863109820,8350,8370,8370,8340,9020
|
|
20250214,111500,105787766090,8350,8280,8370,8280,22949
|
|
20250214,111400,105596438390,8290,8280,8290,8270,19336
|
|
20250214,111300,105436330670,8280,8310,8310,8280,30664
|
|
20250214,111200,105182137900,8300,8310,8320,8300,27588
|
|
20250214,111100,104953050760,8310,8340,8350,8310,49303
|
|
20250214,111000,104542922880,8340,8360,8360,8330,40568
|
|
20250214,110900,104204532220,8360,8390,8400,8360,15832
|
|
20250214,110800,104071985800,8390,8380,8400,8380,3679
|
|
20250214,110700,104041147240,8380,8380,8400,8380,4509
|
|
20250214,110600,104003324210,8380,8370,8380,8370,4192
|
|
20250214,110500,103968228970,8370,8370,8380,8360,13986
|
|
20250214,110400,103851245780,8370,8390,8400,8370,10417
|
|
20250214,110300,103763966410,8390,8410,8420,8380,5444
|
|
20250214,110200,103718244180,8410,8410,8410,8380,6104
|
|
20250214,110100,103667002240,8420,8400,8430,8400,6127
|
|
20250214,110000,103615462300,8400,8380,8400,8380,8320
|
|
20250214,105900,103545724700,8380,8420,8420,8380,6151
|
|
20250214,105800,103494127730,8410,8400,8430,8400,5744
|
|
20250214,105700,103445857840,8400,8410,8410,8400,8610
|
|
20250214,105600,103373524730,8420,8420,8440,8400,4705
|
|
20250214,105500,103333917840,8410,8360,8420,8360,11550
|
|
20250214,105400,103237081650,8360,8370,8390,8360,17481
|
|
20250214,105300,103090844140,8390,8380,8400,8370,10248
|
|
20250214,105200,103004916620,8380,8400,8410,8380,6355
|
|
20250214,105100,102951595680,8400,8390,8410,8390,5353
|
|
20250214,105000,102906664200,8390,8400,8420,8390,17818
|
|
20250214,104900,102756952760,8410,8410,8430,8400,7411
|
|
20250214,104800,102694613540,8420,8430,8430,8410,4578
|
|
20250214,104700,102656082490,8420,8440,8440,8420,4417
|
|
20250214,104600,102618864290,8430,8440,8440,8430,5151
|
|
20250214,104500,102575430330,8430,8410,8450,8410,3217
|
|
20250214,104400,102548311110,8420,8410,8420,8390,6772
|
|
20250214,104300,102491398510,8400,8410,8420,8390,8563
|
|
20250214,104200,102419468460,8410,8430,8430,8400,6542
|
|
20250214,104100,102364495400,8430,8450,8450,8400,25221
|
|
20250214,104000,102152239180,8450,8450,8470,8440,6207
|
|
20250214,103900,102099790770,8440,8500,8530,8440,24381
|
|
20250214,103800,101893009670,8520,8440,8530,8440,37344
|
|
20250214,103700,101576194930,8450,8440,8450,8430,7684
|
|
20250214,103600,101511303140,8430,8430,8450,8430,12060
|
|
20250214,103500,101409518520,8440,8430,8450,8420,9080
|
|
20250214,103400,101332892340,8430,8370,8430,8360,13575
|
|
20250214,103300,101218949530,8370,8400,8410,8360,39635
|
|
20250214,103200,100886637000,8410,8410,8420,8400,12872
|
|
20250214,103100,100778395080,8410,8410,8440,8400,9373
|
|
20250214,103000,100699554590,8410,8400,8440,8400,16471
|
|
20250214,102900,100561059110,8400,8450,8450,8390,31393
|
|
20250214,102800,100297025300,8440,8480,8490,8440,22452
|
|
20250214,102700,100106919870,8480,8450,8500,8440,42841
|
|
20250214,102600,99743969390,8450,8410,8450,8410,8771
|
|
20250214,102500,99670039220,8420,8410,8430,8400,5538
|
|
20250214,102400,99623464910,8400,8430,8430,8390,17356
|
|
20250214,102300,99477640630,8430,8440,8460,8400,24724
|
|
20250214,102200,99269278380,8430,8380,8450,8380,19047
|
|
20250214,102100,99109130500,8390,8460,8460,8380,51033
|
|
20250214,102000,98680258110,8450,8440,8470,8440,15860
|
|
20250214,101900,98546198600,8450,8450,8470,8420,16569
|
|
20250214,101800,98406356720,8460,8420,8460,8410,30230
|
|
20250214,101700,98151317780,8420,8430,8430,8360,72731
|
|
20250214,101600,97540639550,8430,8440,8450,8420,36862
|
|
20250214,101500,97229967620,8430,8500,8520,8410,75912
|
|
20250214,101400,96588511860,8520,8460,8550,8460,19035
|
|
20250214,101300,96426411140,8460,8510,8520,8460,62825
|
|
20250214,101200,95893523630,8510,8520,8540,8510,21769
|
|
20250214,101100,95708018620,8510,8540,8540,8490,35042
|
|
20250214,101000,95409884830,8540,8610,8610,8520,89627
|
|
20250214,100900,94643758030,8610,8620,8670,8580,92984
|
|
20250214,100800,93842338360,8610,8630,8650,8600,70567
|
|
20250214,100700,93233519090,8620,8600,8700,8600,209524
|
|
20250214,100600,91420411180,8610,8650,8660,8590,136749
|
|
20250214,100500,90239823550,8660,8490,8670,8480,158900
|
|
20250214,100400,88872189010,8490,8500,8500,8480,10864
|
|
20250214,100300,88779950590,8500,8490,8520,8470,22844
|
|
20250214,100200,88586094480,8500,8560,8570,8490,50705
|
|
20250214,100100,88153034920,8550,8540,8590,8540,58048
|
|
20250214,100000,87656068190,8550,8480,8550,8470,58649
|
|
20250214,095900,87156018940,8480,8470,8500,8460,19046
|
|
20250214,095800,86994494990,8470,8500,8500,8470,13699
|
|
20250214,095700,86878253990,8500,8480,8500,8460,16218
|
|
20250214,095600,86740812480,8470,8500,8500,8470,23172
|
|
20250214,095500,86544086310,8500,8510,8530,8490,37288
|
|
20250214,095400,86226734220,8510,8450,8510,8430,16204
|
|
20250214,095300,86089331440,8440,8430,8470,8410,16212
|
|
20250214,095200,85952709200,8440,8480,8490,8410,37525
|
|
20250214,095100,85635696350,8480,8540,8540,8480,62956
|
|
20250214,095000,85099646570,8540,8490,8550,8480,145814
|
|
20250214,094900,83857234760,8490,8380,8490,8320,129650
|
|
20250214,094800,82770512080,8380,8380,8410,8370,15869
|
|
20250214,094700,82637460100,8370,8410,8430,8370,33290
|
|
20250214,094600,82357707300,8420,8430,8440,8400,30039
|
|
20250214,094500,82104943240,8430,8450,8460,8420,20998
|
|
20250214,094400,81927725430,8440,8440,8450,8410,20942
|
|
20250214,094300,81751154840,8450,8410,8460,8400,40876
|
|
20250214,094200,81406386500,8410,8370,8410,8360,30618
|
|
20250214,094100,81149793910,8380,8390,8410,8360,82683
|
|
20250214,094000,80457328260,8390,8430,8440,8380,73713
|
|
20250214,093900,79838305990,8440,8430,8450,8410,25208
|
|
20250214,093800,79625811160,8430,8410,8470,8380,45676
|
|
20250214,093700,79241357860,8410,8420,8430,8370,103034
|
|
20250214,093600,78375987910,8430,8480,8490,8410,81177
|
|
20250214,093500,77691187050,8490,8440,8520,8440,53354
|
|
20250214,093400,77238879120,8450,8510,8520,8440,97981
|
|
20250214,093300,76408813330,8500,8560,8570,8500,37591
|
|
20250214,093200,76088458630,8560,8470,8570,8460,76472
|
|
20250214,093100,75438578910,8480,8600,8610,8410,193764
|
|
20250214,093000,73791595370,8590,8560,8630,8550,84224
|
|
20250214,092900,73067126920,8560,8510,8610,8500,89769
|
|
20250214,092800,72297213880,8500,8600,8620,8440,249709
|
|
20250214,092700,70169686620,8600,8600,8680,8590,130674
|
|
20250214,092600,69041438480,8600,8630,8670,8580,136242
|
|
20250214,092500,67866538280,8650,8650,8670,8530,231498
|
|
20250214,092400,65874958760,8650,8760,8760,8570,388538
|
|
20250214,092300,62514360160,8750,8870,8910,8700,416777
|
|
20250214,092200,58851486330,8860,9070,9070,8830,557838
|
|
20250214,092100,53867354760,9070,9070,9150,9010,328888
|
|
20250214,092000,50881714270,9080,9170,9190,9050,541247
|
|
20250214,091900,45940140230,9160,9130,9200,9040,713464
|
|
20250214,091800,39431469220,9130,9130,9170,9090,768360
|
|
20250214,091700,32416774570,9080,9080,9080,9080,0
|
|
20250214,091600,32416774570,9080,8940,9080,8910,322224
|
|
20250214,091500,29510151460,8910,8490,8970,8490,1004487
|
|
20250214,091400,20675493220,8490,8450,8500,8420,36821
|
|
20250214,091300,20363892930,8450,8460,8500,8430,55259
|
|
20250214,091200,19896571180,8450,8440,8500,8440,46777
|
|
20250214,091100,19500467280,8450,8510,8520,8400,88092
|
|
20250214,091000,18754825280,8490,8500,8540,8460,97359
|
|
20250214,090900,17927548290,8500,8450,8550,8440,142594
|
|
20250214,090800,16713090330,8450,8390,8520,8370,112515
|
|
20250214,090700,15760943670,8400,8430,8490,8370,80071
|
|
20250214,090600,15085977640,8420,8290,8430,8250,112283
|
|
20250214,090500,14149345350,8260,8470,8470,8250,159774
|
|
20250214,090400,12813012610,8470,8440,8500,8430,102120
|
|
20250214,090300,11949485910,8450,8560,8560,8370,182024
|
|
20250214,090200,10411209870,8560,8690,8700,8500,269449
|
|
20250214,090100,8092290060,8700,8510,8750,8480,460203
|
|
20250214,090000,4128075990,8520,8260,8570,8250,469825
|