779 lines
39 KiB
CSV
779 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,215600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,215500,92895911875,5450,5450,5450,5450,0
|
|
20250211,215400,92895911875,5450,5450,5450,5450,0
|
|
20250211,215300,92895911875,5450,5450,5450,5450,0
|
|
20250211,215200,92895911875,5450,5450,5450,5450,0
|
|
20250211,215100,92895911875,5450,5450,5450,5450,0
|
|
20250211,215000,92895911875,5450,5450,5450,5450,0
|
|
20250211,214900,92895911875,5450,5450,5450,5450,0
|
|
20250211,214800,92895911875,5450,5450,5450,5450,0
|
|
20250211,214700,92895911875,5450,5450,5450,5450,0
|
|
20250211,214600,92895911875,5450,5450,5450,5450,0
|
|
20250211,214500,92895911875,5450,5450,5450,5450,0
|
|
20250211,214400,92895911875,5450,5450,5450,5450,0
|
|
20250211,214300,92895911875,5450,5450,5450,5450,0
|
|
20250211,214200,92895911875,5450,5450,5450,5450,0
|
|
20250211,214100,92895911875,5450,5450,5450,5450,0
|
|
20250211,214000,92895911875,5450,5450,5450,5450,0
|
|
20250211,213900,92895911875,5450,5450,5450,5450,0
|
|
20250211,213800,92895911875,5450,5450,5450,5450,0
|
|
20250211,213700,92895911875,5450,5450,5450,5450,0
|
|
20250211,213600,92895911875,5450,5450,5450,5450,0
|
|
20250211,213500,92895911875,5450,5450,5450,5450,0
|
|
20250211,213400,92895911875,5450,5450,5450,5450,0
|
|
20250211,213300,92895911875,5450,5450,5450,5450,0
|
|
20250211,213200,92895911875,5450,5450,5450,5450,0
|
|
20250211,213100,92895911875,5450,5450,5450,5450,0
|
|
20250211,213000,92895911875,5450,5450,5450,5450,0
|
|
20250211,212900,92895911875,5450,5450,5450,5450,0
|
|
20250211,212800,92895911875,5450,5450,5450,5450,0
|
|
20250211,212700,92895911875,5450,5450,5450,5450,0
|
|
20250211,212600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,212500,92895911875,5450,5450,5450,5450,0
|
|
20250211,212400,92895911875,5450,5450,5450,5450,0
|
|
20250211,212300,92895911875,5450,5450,5450,5450,0
|
|
20250211,212200,92895911875,5450,5450,5450,5450,0
|
|
20250211,212100,92895911875,5450,5450,5450,5450,0
|
|
20250211,212000,92895911875,5450,5450,5450,5450,0
|
|
20250211,211900,92895911875,5450,5450,5450,5450,0
|
|
20250211,211800,92895911875,5450,5450,5450,5450,0
|
|
20250211,211700,92895911875,5450,5450,5450,5450,0
|
|
20250211,211600,92895911875,5450,5450,5450,5450,0
|
|
20250211,211500,92895911875,5450,5450,5450,5450,0
|
|
20250211,211400,92895911875,5450,5450,5450,5450,0
|
|
20250211,211300,92895911875,5450,5450,5450,5450,0
|
|
20250211,211200,92895911875,5450,5450,5450,5450,0
|
|
20250211,211100,92895911875,5450,5450,5450,5450,0
|
|
20250211,211000,92895911875,5450,5450,5450,5450,0
|
|
20250211,210900,92895911875,5450,5450,5450,5450,0
|
|
20250211,210800,92895911875,5450,5450,5450,5450,0
|
|
20250211,210700,92895911875,5450,5450,5450,5450,0
|
|
20250211,210600,92895911875,5450,5450,5450,5450,0
|
|
20250211,210500,92895911875,5450,5450,5450,5450,0
|
|
20250211,210400,92895911875,5450,5450,5450,5450,0
|
|
20250211,210300,92895911875,5450,5450,5450,5450,0
|
|
20250211,210200,92895911875,5450,5450,5450,5450,0
|
|
20250211,210100,92895911875,5450,5450,5450,5450,0
|
|
20250211,210000,92895911875,5450,5450,5450,5450,0
|
|
20250211,205900,92895911875,5450,5450,5450,5450,0
|
|
20250211,205800,92895911875,5450,5450,5450,5450,0
|
|
20250211,205700,92895911875,5450,5450,5450,5450,0
|
|
20250211,205600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,205500,92895911875,5450,5450,5450,5450,0
|
|
20250211,205400,92895911875,5450,5450,5450,5450,0
|
|
20250211,205300,92895911875,5450,5450,5450,5450,0
|
|
20250211,205200,92895911875,5450,5450,5450,5450,0
|
|
20250211,205100,92895911875,5450,5450,5450,5450,0
|
|
20250211,205000,92895911875,5450,5450,5450,5450,0
|
|
20250211,204900,92895911875,5450,5450,5450,5450,0
|
|
20250211,204800,92895911875,5450,5450,5450,5450,0
|
|
20250211,204700,92895911875,5450,5450,5450,5450,0
|
|
20250211,204600,92895911875,5450,5450,5450,5450,0
|
|
20250211,204500,92895911875,5450,5450,5450,5450,0
|
|
20250211,204400,92895911875,5450,5450,5450,5450,0
|
|
20250211,204300,92895911875,5450,5450,5450,5450,0
|
|
20250211,204200,92895911875,5450,5450,5450,5450,0
|
|
20250211,204100,92895911875,5450,5450,5450,5450,0
|
|
20250211,204000,92895911875,5450,5450,5450,5450,0
|
|
20250211,203900,92895911875,5450,5450,5450,5450,0
|
|
20250211,203800,92895911875,5450,5450,5450,5450,0
|
|
20250211,203700,92895911875,5450,5450,5450,5450,0
|
|
20250211,203600,92895911875,5450,5450,5450,5450,0
|
|
20250211,203500,92895911875,5450,5450,5450,5450,0
|
|
20250211,203400,92895911875,5450,5450,5450,5450,0
|
|
20250211,203300,92895911875,5450,5450,5450,5450,0
|
|
20250211,203200,92895911875,5450,5450,5450,5450,0
|
|
20250211,203100,92895911875,5450,5450,5450,5450,0
|
|
20250211,203000,92895911875,5450,5450,5450,5450,0
|
|
20250211,202900,92895911875,5450,5450,5450,5450,0
|
|
20250211,202800,92895911875,5450,5450,5450,5450,0
|
|
20250211,202700,92895911875,5450,5450,5450,5450,0
|
|
20250211,202600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,202500,92895911875,5450,5450,5450,5450,0
|
|
20250211,202400,92895911875,5450,5450,5450,5450,0
|
|
20250211,202300,92895911875,5450,5450,5450,5450,0
|
|
20250211,202200,92895911875,5450,5450,5450,5450,0
|
|
20250211,202100,92895911875,5450,5450,5450,5450,0
|
|
20250211,202000,92895911875,5450,5450,5450,5450,0
|
|
20250211,201900,92895911875,5450,5450,5450,5450,0
|
|
20250211,201800,92895911875,5450,5450,5450,5450,0
|
|
20250211,201700,92895911875,5450,5450,5450,5450,0
|
|
20250211,201600,92895911875,5450,5450,5450,5450,0
|
|
20250211,201500,92895911875,5450,5450,5450,5450,0
|
|
20250211,201400,92895911875,5450,5450,5450,5450,0
|
|
20250211,201300,92895911875,5450,5450,5450,5450,0
|
|
20250211,201200,92895911875,5450,5450,5450,5450,0
|
|
20250211,201100,92895911875,5450,5450,5450,5450,0
|
|
20250211,201000,92895911875,5450,5450,5450,5450,0
|
|
20250211,200900,92895911875,5450,5450,5450,5450,0
|
|
20250211,200800,92895911875,5450,5450,5450,5450,0
|
|
20250211,200700,92895911875,5450,5450,5450,5450,0
|
|
20250211,200600,92895911875,5450,5450,5450,5450,0
|
|
20250211,200500,92895911875,5450,5450,5450,5450,0
|
|
20250211,200400,92895911875,5450,5450,5450,5450,0
|
|
20250211,200300,92895911875,5450,5450,5450,5450,0
|
|
20250211,200200,92895911875,5450,5450,5450,5450,0
|
|
20250211,200100,92895911875,5450,5450,5450,5450,0
|
|
20250211,200000,92895911875,5450,5450,5450,5450,0
|
|
20250211,195900,92895911875,5450,5450,5450,5450,0
|
|
20250211,195800,92895911875,5450,5450,5450,5450,0
|
|
20250211,195700,92895911875,5450,5450,5450,5450,0
|
|
20250211,195600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,195500,92895911875,5450,5450,5450,5450,0
|
|
20250211,195400,92895911875,5450,5450,5450,5450,0
|
|
20250211,195300,92895911875,5450,5450,5450,5450,0
|
|
20250211,195200,92895911875,5450,5450,5450,5450,0
|
|
20250211,195100,92895911875,5450,5450,5450,5450,0
|
|
20250211,195000,92895911875,5450,5450,5450,5450,0
|
|
20250211,194900,92895911875,5450,5450,5450,5450,0
|
|
20250211,194800,92895911875,5450,5450,5450,5450,0
|
|
20250211,194700,92895911875,5450,5450,5450,5450,0
|
|
20250211,194600,92895911875,5450,5450,5450,5450,0
|
|
20250211,194500,92895911875,5450,5450,5450,5450,0
|
|
20250211,194400,92895911875,5450,5450,5450,5450,0
|
|
20250211,194300,92895911875,5450,5450,5450,5450,0
|
|
20250211,194200,92895911875,5450,5450,5450,5450,0
|
|
20250211,194100,92895911875,5450,5450,5450,5450,0
|
|
20250211,194000,92895911875,5450,5450,5450,5450,0
|
|
20250211,193900,92895911875,5450,5450,5450,5450,0
|
|
20250211,193800,92895911875,5450,5450,5450,5450,0
|
|
20250211,193700,92895911875,5450,5450,5450,5450,0
|
|
20250211,193600,92895911875,5450,5450,5450,5450,0
|
|
20250211,193500,92895911875,5450,5450,5450,5450,0
|
|
20250211,193400,92895911875,5450,5450,5450,5450,0
|
|
20250211,193300,92895911875,5450,5450,5450,5450,0
|
|
20250211,193200,92895911875,5450,5450,5450,5450,0
|
|
20250211,193100,92895911875,5450,5450,5450,5450,0
|
|
20250211,193000,92895911875,5450,5450,5450,5450,0
|
|
20250211,192900,92895911875,5450,5450,5450,5450,0
|
|
20250211,192800,92895911875,5450,5450,5450,5450,0
|
|
20250211,192700,92895911875,5450,5450,5450,5450,0
|
|
20250211,192600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,192500,92895911875,5450,5450,5450,5450,0
|
|
20250211,192400,92895911875,5450,5450,5450,5450,0
|
|
20250211,192300,92895911875,5450,5450,5450,5450,0
|
|
20250211,192200,92895911875,5450,5450,5450,5450,0
|
|
20250211,192100,92895911875,5450,5450,5450,5450,0
|
|
20250211,192000,92895911875,5450,5450,5450,5450,0
|
|
20250211,191900,92895911875,5450,5450,5450,5450,0
|
|
20250211,191800,92895911875,5450,5450,5450,5450,0
|
|
20250211,191700,92895911875,5450,5450,5450,5450,0
|
|
20250211,191600,92895911875,5450,5450,5450,5450,0
|
|
20250211,191500,92895911875,5450,5450,5450,5450,0
|
|
20250211,191400,92895911875,5450,5450,5450,5450,0
|
|
20250211,191300,92895911875,5450,5450,5450,5450,0
|
|
20250211,191200,92895911875,5450,5450,5450,5450,0
|
|
20250211,191100,92895911875,5450,5450,5450,5450,0
|
|
20250211,191000,92895911875,5450,5450,5450,5450,0
|
|
20250211,190900,92895911875,5450,5450,5450,5450,0
|
|
20250211,190800,92895911875,5450,5450,5450,5450,0
|
|
20250211,190700,92895911875,5450,5450,5450,5450,0
|
|
20250211,190600,92895911875,5450,5450,5450,5450,0
|
|
20250211,190500,92895911875,5450,5450,5450,5450,0
|
|
20250211,190400,92895911875,5450,5450,5450,5450,0
|
|
20250211,190300,92895911875,5450,5450,5450,5450,0
|
|
20250211,190200,92895911875,5450,5450,5450,5450,0
|
|
20250211,190100,92895911875,5450,5450,5450,5450,0
|
|
20250211,190000,92895911875,5450,5450,5450,5450,0
|
|
20250211,185900,92895911875,5450,5450,5450,5450,0
|
|
20250211,185800,92895911875,5450,5450,5450,5450,0
|
|
20250211,185700,92895911875,5450,5450,5450,5450,0
|
|
20250211,185600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,185500,92895911875,5450,5450,5450,5450,0
|
|
20250211,185400,92895911875,5450,5450,5450,5450,0
|
|
20250211,185300,92895911875,5450,5450,5450,5450,0
|
|
20250211,185200,92895911875,5450,5450,5450,5450,0
|
|
20250211,185100,92895911875,5450,5450,5450,5450,0
|
|
20250211,185000,92895911875,5450,5450,5450,5450,0
|
|
20250211,184900,92895911875,5450,5450,5450,5450,0
|
|
20250211,184800,92895911875,5450,5450,5450,5450,0
|
|
20250211,184700,92895911875,5450,5450,5450,5450,0
|
|
20250211,184600,92895911875,5450,5450,5450,5450,0
|
|
20250211,184500,92895911875,5450,5450,5450,5450,0
|
|
20250211,184400,92895911875,5450,5450,5450,5450,0
|
|
20250211,184300,92895911875,5450,5450,5450,5450,0
|
|
20250211,184200,92895911875,5450,5450,5450,5450,0
|
|
20250211,184100,92895911875,5450,5450,5450,5450,0
|
|
20250211,184000,92895911875,5450,5450,5450,5450,0
|
|
20250211,183900,92895911875,5450,5450,5450,5450,0
|
|
20250211,183800,92895911875,5450,5450,5450,5450,0
|
|
20250211,183700,92895911875,5450,5450,5450,5450,0
|
|
20250211,183600,92895911875,5450,5450,5450,5450,0
|
|
20250211,183500,92895911875,5450,5450,5450,5450,0
|
|
20250211,183400,92895911875,5450,5450,5450,5450,0
|
|
20250211,183300,92895911875,5450,5450,5450,5450,0
|
|
20250211,183200,92895911875,5450,5450,5450,5450,0
|
|
20250211,183100,92895911875,5450,5450,5450,5450,0
|
|
20250211,183000,92895911875,5450,5450,5450,5450,0
|
|
20250211,182900,92895911875,5450,5450,5450,5450,0
|
|
20250211,182800,92895911875,5450,5450,5450,5450,0
|
|
20250211,182700,92895911875,5450,5450,5450,5450,0
|
|
20250211,182600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,182500,92895911875,5450,5450,5450,5450,0
|
|
20250211,182400,92895911875,5450,5450,5450,5450,0
|
|
20250211,182300,92895911875,5450,5450,5450,5450,0
|
|
20250211,182200,92895911875,5450,5450,5450,5450,0
|
|
20250211,182100,92895911875,5450,5450,5450,5450,0
|
|
20250211,182000,92895911875,5450,5450,5450,5450,0
|
|
20250211,181900,92895911875,5450,5450,5450,5450,0
|
|
20250211,181800,92895911875,5450,5450,5450,5450,0
|
|
20250211,181700,92895911875,5450,5450,5450,5450,0
|
|
20250211,181600,92895911875,5450,5450,5450,5450,0
|
|
20250211,181500,92895911875,5450,5450,5450,5450,0
|
|
20250211,181400,92895911875,5450,5450,5450,5450,0
|
|
20250211,181300,92895911875,5450,5450,5450,5450,0
|
|
20250211,181200,92895911875,5450,5450,5450,5450,0
|
|
20250211,181100,92895911875,5450,5450,5450,5450,0
|
|
20250211,181000,92895911875,5450,5450,5450,5450,0
|
|
20250211,180900,92895911875,5450,5450,5450,5450,0
|
|
20250211,180800,92895911875,5450,5450,5450,5450,0
|
|
20250211,180700,92895911875,5450,5450,5450,5450,0
|
|
20250211,180600,92895911875,5450,5450,5450,5450,0
|
|
20250211,180500,92895911875,5450,5450,5450,5450,0
|
|
20250211,180400,92895911875,5450,5450,5450,5450,0
|
|
20250211,180300,92895911875,5450,5450,5450,5450,0
|
|
20250211,180200,92895911875,5450,5450,5450,5450,0
|
|
20250211,180100,92895911875,5450,5450,5450,5450,0
|
|
20250211,180000,92895911875,5450,5450,5450,5450,0
|
|
20250211,175900,92895911875,5450,5450,5450,5450,0
|
|
20250211,175800,92895911875,5450,5450,5450,5450,0
|
|
20250211,175700,92895911875,5450,5450,5450,5450,0
|
|
20250211,175600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,175500,92895911875,5450,5450,5450,5450,0
|
|
20250211,175400,92895911875,5450,5450,5450,5450,0
|
|
20250211,175300,92895911875,5450,5450,5450,5450,0
|
|
20250211,175200,92895911875,5450,5450,5450,5450,0
|
|
20250211,175100,92895911875,5450,5450,5450,5450,0
|
|
20250211,175000,92895911875,5450,5450,5450,5450,0
|
|
20250211,174900,92895911875,5450,5450,5450,5450,0
|
|
20250211,174800,92895911875,5450,5450,5450,5450,0
|
|
20250211,174700,92895911875,5450,5450,5450,5450,0
|
|
20250211,174600,92895911875,5450,5450,5450,5450,0
|
|
20250211,174500,92895911875,5450,5450,5450,5450,0
|
|
20250211,174400,92895911875,5450,5450,5450,5450,0
|
|
20250211,174300,92895911875,5450,5450,5450,5450,0
|
|
20250211,174200,92895911875,5450,5450,5450,5450,0
|
|
20250211,174100,92895911875,5450,5450,5450,5450,0
|
|
20250211,174000,92895911875,5450,5450,5450,5450,0
|
|
20250211,173900,92895911875,5450,5450,5450,5450,0
|
|
20250211,173800,92895911875,5450,5450,5450,5450,0
|
|
20250211,173700,92895911875,5450,5450,5450,5450,0
|
|
20250211,173600,92895911875,5450,5450,5450,5450,0
|
|
20250211,173500,92895911875,5450,5450,5450,5450,0
|
|
20250211,173400,92895911875,5450,5450,5450,5450,0
|
|
20250211,173300,92895911875,5450,5450,5450,5450,0
|
|
20250211,173200,92895911875,5450,5450,5450,5450,0
|
|
20250211,173100,92895911875,5450,5450,5450,5450,0
|
|
20250211,173000,92895911875,5450,5450,5450,5450,0
|
|
20250211,172900,92895911875,5450,5450,5450,5450,0
|
|
20250211,172800,92895911875,5450,5450,5450,5450,0
|
|
20250211,172700,92895911875,5450,5450,5450,5450,0
|
|
20250211,172600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,172500,92895911875,5450,5450,5450,5450,0
|
|
20250211,172400,92895911875,5450,5450,5450,5450,0
|
|
20250211,172300,92895911875,5450,5450,5450,5450,0
|
|
20250211,172200,92895911875,5450,5450,5450,5450,0
|
|
20250211,172100,92895911875,5450,5450,5450,5450,0
|
|
20250211,172000,92895911875,5450,5450,5450,5450,0
|
|
20250211,171900,92895911875,5450,5450,5450,5450,0
|
|
20250211,171800,92895911875,5450,5450,5450,5450,0
|
|
20250211,171700,92895911875,5450,5450,5450,5450,0
|
|
20250211,171600,92895911875,5450,5450,5450,5450,0
|
|
20250211,171500,92895911875,5450,5450,5450,5450,0
|
|
20250211,171400,92895911875,5450,5450,5450,5450,0
|
|
20250211,171300,92895911875,5450,5450,5450,5450,0
|
|
20250211,171200,92895911875,5450,5450,5450,5450,0
|
|
20250211,171100,92895911875,5450,5450,5450,5450,0
|
|
20250211,171000,92895911875,5450,5450,5450,5450,0
|
|
20250211,170900,92895911875,5450,5450,5450,5450,0
|
|
20250211,170800,92895911875,5450,5450,5450,5450,0
|
|
20250211,170700,92895911875,5450,5450,5450,5450,0
|
|
20250211,170600,92895911875,5450,5450,5450,5450,0
|
|
20250211,170500,92895911875,5450,5450,5450,5450,0
|
|
20250211,170400,92895911875,5450,5450,5450,5450,0
|
|
20250211,170300,92895911875,5450,5450,5450,5450,0
|
|
20250211,170200,92895911875,5450,5450,5450,5450,0
|
|
20250211,170100,92895911875,5450,5450,5450,5450,0
|
|
20250211,170000,92895911875,5450,5450,5450,5450,0
|
|
20250211,165900,92895911875,5450,5450,5450,5450,0
|
|
20250211,165800,92895911875,5450,5450,5450,5450,0
|
|
20250211,165700,92895911875,5450,5450,5450,5450,0
|
|
20250211,165600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,165500,92895911875,5450,5450,5450,5450,0
|
|
20250211,165400,92895911875,5450,5450,5450,5450,0
|
|
20250211,165300,92895911875,5450,5450,5450,5450,0
|
|
20250211,165200,92895911875,5450,5450,5450,5450,0
|
|
20250211,165100,92895911875,5450,5450,5450,5450,0
|
|
20250211,165000,92895911875,5450,5450,5450,5450,0
|
|
20250211,164900,92895911875,5450,5450,5450,5450,0
|
|
20250211,164800,92895911875,5450,5450,5450,5450,0
|
|
20250211,164700,92895911875,5450,5450,5450,5450,0
|
|
20250211,164600,92895911875,5450,5450,5450,5450,0
|
|
20250211,164500,92895911875,5450,5450,5450,5450,0
|
|
20250211,164400,92895911875,5450,5450,5450,5450,0
|
|
20250211,164300,92895911875,5450,5450,5450,5450,0
|
|
20250211,164200,92895911875,5450,5450,5450,5450,0
|
|
20250211,164100,92895911875,5450,5450,5450,5450,0
|
|
20250211,164000,92895911875,5450,5450,5450,5450,0
|
|
20250211,163900,92895911875,5450,5450,5450,5450,0
|
|
20250211,163800,92895911875,5450,5450,5450,5450,0
|
|
20250211,163700,92895911875,5450,5450,5450,5450,0
|
|
20250211,163600,92895911875,5450,5450,5450,5450,0
|
|
20250211,163500,92895911875,5450,5450,5450,5450,0
|
|
20250211,163400,92895911875,5450,5450,5450,5450,0
|
|
20250211,163300,92895911875,5450,5450,5450,5450,0
|
|
20250211,163200,92895911875,5450,5450,5450,5450,0
|
|
20250211,163100,92895911875,5450,5450,5450,5450,0
|
|
20250211,163000,92895911875,5450,5450,5450,5450,0
|
|
20250211,162900,92895911875,5450,5450,5450,5450,0
|
|
20250211,162800,92895911875,5450,5450,5450,5450,0
|
|
20250211,162700,92895911875,5450,5450,5450,5450,0
|
|
20250211,162600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,162500,92895911875,5450,5450,5450,5450,0
|
|
20250211,162400,92895911875,5450,5450,5450,5450,0
|
|
20250211,162300,92895911875,5450,5450,5450,5450,0
|
|
20250211,162200,92895911875,5450,5450,5450,5450,0
|
|
20250211,162100,92895911875,5450,5450,5450,5450,0
|
|
20250211,162000,92895911875,5450,5450,5450,5450,0
|
|
20250211,161900,92895911875,5450,5450,5450,5450,0
|
|
20250211,161800,92895911875,5450,5450,5450,5450,0
|
|
20250211,161700,92895911875,5450,5450,5450,5450,0
|
|
20250211,161600,92895911875,5450,5450,5450,5450,0
|
|
20250211,161500,92895911875,5450,5450,5450,5450,0
|
|
20250211,161400,92895911875,5450,5450,5450,5450,0
|
|
20250211,161300,92895911875,5450,5450,5450,5450,0
|
|
20250211,161200,92895911875,5450,5450,5450,5450,0
|
|
20250211,161100,92895911875,5450,5450,5450,5450,0
|
|
20250211,161000,92895911875,5450,5450,5450,5450,0
|
|
20250211,160900,92895911875,5450,5450,5450,5450,0
|
|
20250211,160800,92895911875,5450,5450,5450,5450,0
|
|
20250211,160700,92895911875,5450,5450,5450,5450,0
|
|
20250211,160600,92895911875,5450,5450,5450,5450,0
|
|
20250211,160500,92895911875,5450,5450,5450,5450,0
|
|
20250211,160400,92895911875,5450,5450,5450,5450,0
|
|
20250211,160300,92895911875,5450,5450,5450,5450,0
|
|
20250211,160200,92895911875,5450,5450,5450,5450,0
|
|
20250211,160100,92895911875,5450,5450,5450,5450,0
|
|
20250211,160000,92895911875,5450,5450,5450,5450,0
|
|
20250211,155900,92895911875,5450,5450,5450,5450,0
|
|
20250211,155800,92895911875,5450,5450,5450,5450,0
|
|
20250211,155700,92895911875,5450,5450,5450,5450,0
|
|
20250211,155600,92895911875,5450,5450,5450,5450,142419
|
|
20250211,155500,92895911875,5450,5450,5450,5450,0
|
|
20250211,155400,92895911875,5450,5450,5450,5450,0
|
|
20250211,155300,92895911875,5450,5450,5450,5450,0
|
|
20250211,155200,92895911875,5450,5450,5450,5450,0
|
|
20250211,155100,92895911875,5450,5450,5450,5450,0
|
|
20250211,155000,92895911875,5450,5450,5450,5450,0
|
|
20250211,154900,92895911875,5450,5450,5450,5450,0
|
|
20250211,154800,92895911875,5450,5450,5450,5450,0
|
|
20250211,154700,92895911875,5450,5450,5450,5450,0
|
|
20250211,154600,92895911875,5450,5450,5450,5450,0
|
|
20250211,154500,92895911875,5450,5450,5450,5450,0
|
|
20250211,154400,92895911875,5450,5450,5450,5450,0
|
|
20250211,154300,92895911875,5450,5450,5450,5450,0
|
|
20250211,154200,92895911875,5450,5450,5450,5450,0
|
|
20250211,154100,92895911875,5450,5450,5450,5450,0
|
|
20250211,154000,92895911875,5450,5450,5450,5450,0
|
|
20250211,153900,92895911875,5450,5450,5450,5450,0
|
|
20250211,153800,92895911875,5450,5450,5450,5450,0
|
|
20250211,153700,92895911875,5450,5450,5450,5450,0
|
|
20250211,153600,92895911875,5450,5450,5450,5450,0
|
|
20250211,153500,92895911875,5450,5450,5450,5450,0
|
|
20250211,153400,92895911875,5450,5450,5450,5450,0
|
|
20250211,153300,92895911875,5450,5450,5450,5450,0
|
|
20250211,153200,92895911875,5450,5450,5450,5450,0
|
|
20250211,153100,92895911875,5450,5450,5450,5450,0
|
|
20250211,153000,92895911875,5450,5450,5450,5450,142419
|
|
20250211,152900,92119728325,5440,5440,5440,5440,0
|
|
20250211,152800,92119728325,5440,5440,5440,5440,0
|
|
20250211,152700,92119728325,5440,5440,5440,5440,0
|
|
20250211,152600,92119728325,5440,5440,5440,5440,0
|
|
20250211,152500,92119728325,5440,5440,5440,5440,0
|
|
20250211,152400,92119728325,5440,5440,5440,5440,0
|
|
20250211,152300,92119728325,5440,5440,5440,5440,0
|
|
20250211,152200,92119728325,5440,5440,5440,5440,0
|
|
20250211,152100,92119728325,5440,5440,5440,5440,0
|
|
20250211,152000,92119728325,5440,5440,5440,5440,0
|
|
20250211,151900,92119728325,5440,5430,5460,5410,38567
|
|
20250211,151800,91910124365,5430,5420,5430,5390,25345
|
|
20250211,151700,91772860325,5430,5420,5430,5400,24710
|
|
20250211,151600,91639023705,5430,5430,5450,5390,54941
|
|
20250211,151500,91341231955,5430,5430,5470,5430,27626
|
|
20250211,151400,91190839765,5430,5440,5470,5420,18363
|
|
20250211,151300,91090944675,5440,5500,5520,5410,59915
|
|
20250211,151200,90764181445,5500,5460,5540,5450,86905
|
|
20250211,151100,90286383405,5460,5400,5470,5400,32814
|
|
20250211,151000,90107626185,5390,5450,5460,5390,46257
|
|
20250211,150900,89856579015,5460,5450,5510,5420,105771
|
|
20250211,150800,89277625765,5450,5400,5450,5390,26765
|
|
20250211,150700,89132508445,5410,5400,5410,5370,15218
|
|
20250211,150600,89050484745,5390,5370,5410,5370,22788
|
|
20250211,150500,88927806125,5370,5410,5410,5360,26454
|
|
20250211,150400,88785287515,5410,5430,5430,5390,15769
|
|
20250211,150300,88700071685,5430,5400,5450,5390,39466
|
|
20250211,150200,88485863365,5410,5370,5420,5360,21000
|
|
20250211,150100,88372775375,5380,5420,5450,5380,49759
|
|
20250211,150000,88103084655,5410,5410,5450,5380,59583
|
|
20250211,145900,87780053585,5390,5370,5440,5360,71497
|
|
20250211,145800,87393667615,5370,5340,5410,5340,43878
|
|
20250211,145700,87157768815,5340,5340,5350,5330,12080
|
|
20250211,145600,87093193785,5340,5320,5340,5310,24129
|
|
20250211,145500,86964775235,5310,5330,5340,5310,14334
|
|
20250211,145400,86888443515,5330,5300,5340,5270,39001
|
|
20250211,145300,86681790695,5300,5340,5340,5300,36220
|
|
20250211,145200,86489409595,5330,5340,5340,5320,11671
|
|
20250211,145100,86427208915,5340,5350,5350,5310,19095
|
|
20250211,145000,86325565405,5340,5390,5400,5330,40217
|
|
20250211,144900,86109792725,5390,5400,5400,5360,22376
|
|
20250211,144800,85989419175,5400,5350,5400,5340,32334
|
|
20250211,144700,85815313845,5350,5360,5360,5300,53163
|
|
20250211,144600,85532423825,5360,5320,5360,5320,12930
|
|
20250211,144500,85463435765,5330,5310,5360,5310,14749
|
|
20250211,144400,85384799515,5310,5360,5370,5300,58989
|
|
20250211,144300,85070551235,5350,5370,5390,5350,29684
|
|
20250211,144200,84911414635,5390,5380,5400,5350,19422
|
|
20250211,144100,84807064855,5380,5390,5450,5370,54513
|
|
20250211,144000,84511724045,5400,5340,5410,5310,34578
|
|
20250211,143900,84326296625,5360,5400,5410,5320,50326
|
|
20250211,143800,84057141235,5410,5350,5410,5340,39095
|
|
20250211,143700,83846573975,5360,5350,5370,5340,15901
|
|
20250211,143600,83761456605,5350,5330,5380,5330,23368
|
|
20250211,143500,83636519095,5340,5340,5350,5320,30353
|
|
20250211,143400,83474583635,5340,5410,5430,5300,127165
|
|
20250211,143300,82794675465,5420,5440,5440,5410,25387
|
|
20250211,143200,82656938105,5430,5420,5520,5410,98361
|
|
20250211,143100,82118491805,5420,5410,5440,5350,68152
|
|
20250211,143000,81750572135,5410,5470,5500,5360,103920
|
|
20250211,142900,81188834285,5470,5430,5520,5400,154116
|
|
20250211,142800,80344844485,5430,5390,5450,5370,49982
|
|
20250211,142700,80074324235,5380,5430,5470,5320,107392
|
|
20250211,142600,79493839495,5420,5400,5440,5310,159110
|
|
20250211,142500,78641031505,5400,5430,5430,5380,35112
|
|
20250211,142400,78451668375,5420,5410,5460,5380,75859
|
|
20250211,142300,78040316275,5400,5450,5470,5380,103752
|
|
20250211,142200,77477873715,5440,5480,5480,5400,146038
|
|
20250211,142100,76685005235,5480,5530,5540,5440,183749
|
|
20250211,142000,75676650815,5540,5590,5600,5490,220616
|
|
20250211,141900,74453056225,5600,5570,5620,5470,480576
|
|
20250211,141800,71781246315,5570,5300,5580,5290,487154
|
|
20250211,141700,69138507085,5300,5270,5320,5240,93402
|
|
20250211,141600,68645703535,5280,5250,5360,5220,257693
|
|
20250211,141500,67279820265,5250,5170,5250,5160,119205
|
|
20250211,141400,66658135845,5160,5150,5200,5130,62511
|
|
20250211,141300,66335143165,5130,5130,5150,5110,16811
|
|
20250211,141200,66248940665,5130,5100,5130,5090,12834
|
|
20250211,141100,66183353475,5100,5110,5110,5090,10025
|
|
20250211,141000,66132286545,5110,5110,5120,5080,25637
|
|
20250211,140900,66001601775,5110,5110,5120,5100,6719
|
|
20250211,140800,65967272365,5110,5120,5130,5070,34421
|
|
20250211,140700,65791767445,5110,5150,5150,5110,10296
|
|
20250211,140600,65738923575,5140,5130,5150,5100,30093
|
|
20250211,140500,65584938275,5120,5110,5140,5110,16226
|
|
20250211,140400,65501828225,5110,5140,5140,5110,11124
|
|
20250211,140300,65444835015,5130,5130,5140,5110,8296
|
|
20250211,140200,65402331675,5130,5110,5140,5110,13106
|
|
20250211,140100,65335198355,5120,5140,5150,5110,15671
|
|
20250211,140000,65254818525,5150,5110,5160,5100,23856
|
|
20250211,135900,65132441435,5100,5140,5140,5070,52777
|
|
20250211,135800,64862926325,5140,5150,5170,5140,13415
|
|
20250211,135700,64793828375,5150,5130,5160,5110,14742
|
|
20250211,135600,64718087965,5120,5170,5170,5120,16778
|
|
20250211,135500,64631884825,5170,5180,5180,5110,28547
|
|
20250211,135400,64484864875,5180,5150,5180,5140,19706
|
|
20250211,135300,64383141925,5160,5190,5210,5100,57285
|
|
20250211,135200,64089017965,5200,5170,5210,5130,45294
|
|
20250211,135100,63855326955,5180,5240,5240,5160,39671
|
|
20250211,135000,63649034105,5230,5200,5240,5180,38016
|
|
20250211,134900,63450767235,5190,5160,5220,5150,42369
|
|
20250211,134800,63230711055,5160,5180,5180,5120,50737
|
|
20250211,134700,62969084675,5180,5170,5230,5150,59323
|
|
20250211,134600,62660362745,5170,5140,5190,5110,99843
|
|
20250211,134500,62146763225,5150,5160,5200,5140,81424
|
|
20250211,134400,61725060055,5160,5300,5320,5110,173304
|
|
20250211,134300,60823463455,5290,5260,5330,5250,39129
|
|
20250211,134200,60616484585,5270,5320,5340,5270,61465
|
|
20250211,134100,60290536515,5330,5380,5380,5250,133064
|
|
20250211,134000,59585266765,5370,5340,5410,5320,109302
|
|
20250211,133900,58999589405,5340,5460,5530,5310,474900
|
|
20250211,133800,56417412325,5460,5430,5490,5410,238797
|
|
20250211,133700,55113896145,5420,5450,5470,5340,167319
|
|
20250211,133600,54208985475,5450,5290,5490,5280,260713
|
|
20250211,133500,52798376975,5300,5230,5340,5220,119230
|
|
20250211,133400,52171350845,5240,5330,5410,5220,246441
|
|
20250211,133300,50860011275,5340,5400,5410,5330,197185
|
|
20250211,133200,49798252345,5410,5410,5410,5410,0
|
|
20250211,133100,49798252345,5410,5410,5410,5410,0
|
|
20250211,133000,49798252345,5410,5230,5410,5220,466166
|
|
20250211,132900,47297583545,5250,5230,5280,5210,98588
|
|
20250211,132800,46781079865,5240,5260,5310,5220,220580
|
|
20250211,132700,45619731415,5250,5180,5300,5170,278969
|
|
20250211,132600,44153795735,5180,5090,5240,5080,161322
|
|
20250211,132500,43319096705,5090,5150,5210,5070,208909
|
|
20250211,132400,42240222615,5160,5070,5200,5070,240690
|
|
20250211,132300,41002353555,5080,4980,5150,4975,153971
|
|
20250211,132200,40217924170,4980,4955,4985,4955,4575
|
|
20250211,132100,40195167780,4965,4955,4965,4945,3886
|
|
20250211,132000,40175927115,4955,4950,4960,4945,1935
|
|
20250211,131900,40166342750,4940,4940,4955,4940,4496
|
|
20250211,131800,40144120230,4935,4945,4950,4935,9693
|
|
20250211,131700,40096221945,4950,4945,4955,4945,2015
|
|
20250211,131600,40086257115,4945,4950,4960,4945,2031
|
|
20250211,131500,40076202780,4950,4955,4955,4945,5250
|
|
20250211,131400,40050218220,4955,4985,4995,4940,23385
|
|
20250211,131300,39934063950,4995,4960,5010,4945,25106
|
|
20250211,131200,39808790375,4950,4965,4970,4950,12328
|
|
20250211,131100,39747670585,4970,4965,4980,4965,5402
|
|
20250211,131000,39720814825,4965,4970,4975,4960,4397
|
|
20250211,130900,39698965920,4970,4960,4970,4955,3626
|
|
20250211,130800,39680962345,4960,4955,4960,4955,3120
|
|
20250211,130700,39665494450,4955,4960,4960,4955,1114
|
|
20250211,130600,39659974345,4960,4960,4960,4960,1915
|
|
20250211,130500,39650475945,4960,4975,4975,4960,798
|
|
20250211,130400,39646512450,4975,4965,4975,4950,1615
|
|
20250211,130300,39638494490,4950,4970,4970,4950,2610
|
|
20250211,130200,39625574945,4950,4960,4970,4950,2708
|
|
20250211,130100,39612160610,4970,4970,4970,4965,1755
|
|
20250211,130000,39603443785,4965,4940,4970,4940,3163
|
|
20250211,125900,39587772305,4945,4935,4950,4935,12010
|
|
20250211,125800,39528441100,4935,4945,4950,4935,6546
|
|
20250211,125700,39496102075,4945,4960,4960,4945,8025
|
|
20250211,125600,39456363450,4955,4965,4965,4955,6834
|
|
20250211,125500,39422464970,4960,4970,4970,4960,3418
|
|
20250211,125400,39405506820,4960,4970,4970,4960,5176
|
|
20250211,125300,39379820210,4970,4965,4980,4965,684
|
|
20250211,125200,39376422570,4965,4975,4985,4960,8288
|
|
20250211,125100,39335239055,4975,4960,4985,4960,2146
|
|
20250211,125000,39324566160,4960,4970,4980,4960,1834
|
|
20250211,124900,39315453310,4970,4965,4970,4955,4672
|
|
20250211,124800,39292246780,4965,4965,4965,4950,1390
|
|
20250211,124700,39285354815,4965,4965,4965,4945,1873
|
|
20250211,124600,39276085120,4965,4945,4965,4945,2647
|
|
20250211,124500,39262968460,4960,4950,4965,4940,3634
|
|
20250211,124400,39244992775,4960,4950,4960,4945,1189
|
|
20250211,124300,39239110305,4945,4935,4950,4935,1140
|
|
20250211,124200,39233475545,4950,4940,4955,4935,5861
|
|
20250211,124100,39204529770,4955,4935,4955,4935,6746
|
|
20250211,124000,39171209185,4935,4970,4970,4935,12620
|
|
20250211,123900,39108792245,4970,4970,4990,4965,2477
|
|
20250211,123800,39096475125,4970,4975,4975,4970,925
|
|
20250211,123700,39091874085,4970,4995,4995,4970,3545
|
|
20250211,123600,39074195300,4995,4985,5000,4980,10341
|
|
20250211,123500,39022562225,4985,4985,5010,4985,13562
|
|
20250211,123400,38954800990,4990,4955,4990,4950,12992
|
|
20250211,123300,38890191150,4950,4960,4960,4940,1429
|
|
20250211,123200,38883115840,4960,4980,4980,4960,2954
|
|
20250211,123100,38868446855,4985,4965,4990,4965,13003
|
|
20250211,123000,38803737700,4965,4955,4965,4935,6613
|
|
20250211,122900,38770957385,4955,4940,4960,4925,7382
|
|
20250211,122800,38734504110,4955,4945,4960,4940,7108
|
|
20250211,122700,38699326140,4950,4950,4960,4940,4931
|
|
20250211,122600,38674931640,4950,4955,4955,4945,2951
|
|
20250211,122500,38660329295,4950,4955,4955,4945,1993
|
|
20250211,122400,38650464515,4945,4930,4975,4930,5630
|
|
20250211,122300,38622635225,4930,4940,4970,4915,20700
|
|
20250211,122200,38520577270,4940,4935,4945,4930,8282
|
|
20250211,122100,38479709990,4940,4940,4945,4940,3157
|
|
20250211,122000,38464113720,4945,4950,4950,4940,11952
|
|
20250211,121900,38405034495,4950,4950,4955,4950,6487
|
|
20250211,121800,38372922105,4950,4950,4955,4945,4088
|
|
20250211,121700,38352687335,4950,4960,4965,4950,11286
|
|
20250211,121600,38296792900,4960,4960,4980,4955,3353
|
|
20250211,121500,38280172250,4960,4975,4980,4950,13168
|
|
20250211,121400,38214828245,4980,4990,4990,4975,9267
|
|
20250211,121300,38168646055,4985,5000,5020,4985,13772
|
|
20250211,121200,38099784850,5020,5030,5040,4995,21996
|
|
20250211,121100,37989411565,5030,4995,5030,4995,6049
|
|
20250211,121000,37959089375,4990,4995,4995,4985,5389
|
|
20250211,120900,37932184505,4995,4995,4995,4990,4448
|
|
20250211,120800,37909981970,4990,5010,5020,4985,8417
|
|
20250211,120700,37867931650,5020,4980,5030,4980,22926
|
|
20250211,120600,37753286320,4980,4975,4985,4955,3873
|
|
20250211,120500,37734006870,4975,4965,4985,4945,12663
|
|
20250211,120400,37671172490,4965,4950,4965,4950,4253
|
|
20250211,120300,37650106250,4950,4950,4965,4945,7916
|
|
20250211,120200,37610921750,4960,4970,4970,4950,4666
|
|
20250211,120100,37587806705,4970,4965,4970,4955,4290
|
|
20250211,120000,37566516730,4965,4960,4965,4945,6514
|
|
20250211,115900,37534274735,4960,4955,4980,4950,8018
|
|
20250211,115800,37494526405,4960,4955,4965,4940,7770
|
|
20250211,115700,37456075705,4950,4950,4980,4935,5205
|
|
20250211,115600,37430260345,4940,4975,4975,4940,13363
|
|
20250211,115500,37364064430,4970,4975,4985,4965,5990
|
|
20250211,115400,37334272980,4975,4995,4995,4975,5653
|
|
20250211,115300,37306106005,4995,4990,5000,4990,2309
|
|
20250211,115200,37294571870,5000,4985,5000,4975,4774
|
|
20250211,115100,37270766150,4985,4990,4995,4960,1943
|
|
20250211,115000,37261083665,4985,4970,4990,4950,21368
|
|
20250211,114900,37155011670,4970,4990,4995,4970,5844
|
|
20250211,114800,37125899225,4990,4975,5010,4975,23944
|
|
20250211,114700,37006281745,4965,4950,4970,4945,11115
|
|
20250211,114600,36951188710,4955,4955,4970,4935,26940
|
|
20250211,114500,36817897730,4965,4980,4990,4955,32201
|
|
20250211,114400,36657785225,4985,5000,5010,4980,34442
|
|
20250211,114300,36485867025,5000,5050,5050,4990,22858
|
|
20250211,114200,36371197115,5050,5010,5050,5010,26207
|
|
20250211,114100,36239182855,5020,5010,5040,5000,18713
|
|
20250211,114000,36145409475,5030,5030,5060,4990,54124
|
|
20250211,113900,35873724265,5020,4995,5030,4990,10021
|
|
20250211,113800,35823551260,4990,4990,5010,4985,8475
|
|
20250211,113700,35781219325,4985,5010,5020,4980,26603
|
|
20250211,113600,35648524675,5010,5010,5040,4985,15663
|
|
20250211,113500,35570026105,5000,4990,5030,4985,12700
|
|
20250211,113400,35506562625,4990,5020,5030,4975,41953
|
|
20250211,113300,35297305785,5020,4995,5040,4995,13454
|
|
20250211,113200,35229806695,4995,4995,5020,4985,20297
|
|
20250211,113100,35128273095,4985,5000,5010,4970,60247
|
|
20250211,113000,34827986700,5000,5130,5150,4980,150811
|
|
20250211,112900,34066641995,5130,5090,5150,5090,92817
|
|
20250211,112800,33590299385,5100,5090,5160,5080,177007
|
|
20250211,112700,32682548025,5090,5030,5100,5000,53033
|
|
20250211,112600,32413740815,5050,5070,5080,4980,63557
|
|
20250211,112500,32095057035,5070,5010,5090,5000,51351
|
|
20250211,112400,31836397465,5010,5060,5060,5010,34148
|
|
20250211,112300,31664950615,5050,5050,5090,4995,61811
|
|
20250211,112200,31353688460,5050,5040,5120,5010,119883
|
|
20250211,112100,30744312950,5040,5020,5060,4970,32065
|
|
20250211,112000,30583334195,5020,5010,5030,4960,43192
|
|
20250211,111900,30367338545,5010,4995,5020,4905,71268
|
|
20250211,111800,30013471350,4990,5000,5040,4945,70848
|
|
20250211,111700,29660191345,5000,5000,5090,4985,104005
|
|
20250211,111600,29136076170,5020,5060,5100,4990,171173
|
|
20250211,111500,28271843660,5060,4945,5110,4940,309212
|
|
20250211,111400,26708793795,4950,4925,4955,4910,20937
|
|
20250211,111300,26605361915,4925,4920,4930,4900,22962
|
|
20250211,111200,26492590730,4915,4895,4925,4885,25188
|
|
20250211,111100,26369207450,4900,4930,4930,4895,24757
|
|
20250211,111000,26247578815,4930,4930,4970,4910,56065
|
|
20250211,110900,25970623035,4925,4915,4925,4885,36126
|
|
20250211,110800,25793331280,4915,4905,4925,4900,36118
|
|
20250211,110700,25615776530,4900,4890,4915,4890,34236
|
|
20250211,110600,25447865560,4890,4895,4910,4880,40005
|
|
20250211,110500,25252010430,4895,4870,4895,4845,64919
|
|
20250211,110400,24935859295,4870,4910,4945,4835,131324
|
|
20250211,110300,24294769905,4910,4925,4925,4870,132616
|
|
20250211,110200,23644612355,4910,4910,4910,4910,0
|
|
20250211,110100,23644612355,4910,4945,4950,4910,85760
|
|
20250211,110000,23222328790,4940,5150,5150,4930,290796
|
|
20250211,105900,21768165035,5150,5110,5160,5110,98372
|
|
20250211,105800,21262504505,5120,5120,5150,5070,97673
|
|
20250211,105700,20763572245,5120,5150,5210,5080,219459
|
|
20250211,105600,19636844615,5160,5200,5230,5090,262125
|
|
20250211,105500,18286771235,5200,5460,5490,5060,567275
|
|
20250211,105400,15320511575,5470,5410,5500,5410,298015
|
|
20250211,105300,13692989785,5400,5390,5460,5320,263728
|
|
20250211,105200,12265303725,5380,5440,5480,5320,322445
|
|
20250211,105100,10516894215,5440,5450,5490,5350,683949
|
|
20250211,105000,6796100745,5210,5210,5210,5210,0
|
|
20250211,104900,6796100745,5210,5210,5210,5190,34939
|
|
20250211,104800,6614141955,5200,4925,5210,4800,612366
|
|
20250211,104700,3523568440,4925,4705,4960,4705,129437
|
|
20250211,104600,2893520160,4705,4695,4710,4695,1152
|
|
20250211,104500,2888102810,4690,4690,4690,4690,150
|
|
20250211,104400,2887399310,4690,4690,4690,4690,0
|
|
20250211,104300,2887399310,4690,4695,4695,4690,270
|
|
20250211,104200,2886132260,4695,4700,4700,4695,465
|
|
20250211,104100,2883947585,4700,4705,4705,4700,444
|
|
20250211,104000,2881859205,4690,4705,4710,4690,262
|
|
20250211,103900,2880626350,4690,4700,4705,4690,1371
|
|
20250211,103800,2874185855,4700,4705,4705,4690,63
|
|
20250211,103700,2873890105,4705,4705,4705,4700,1322
|
|
20250211,103600,2867672880,4705,4700,4705,4700,1521
|
|
20250211,103500,2860523150,4690,4690,4700,4690,1276
|
|
20250211,103400,2854533515,4685,4685,4685,4685,273
|
|
20250211,103300,2853254510,4685,4690,4690,4685,659
|
|
20250211,103200,2850166620,4685,4680,4685,4680,1316
|
|
20250211,103100,2844001960,4680,4675,4680,4675,554
|
|
20250211,103000,2841409490,4675,4675,4675,4675,220
|
|
20250211,102900,2840380990,4670,4670,4670,4670,321
|
|
20250211,102800,2838881920,4670,4670,4680,4670,1396
|
|
20250211,102700,2832362585,4670,4675,4675,4670,61
|
|
20250211,102600,2832077460,4680,4680,4680,4675,623
|
|
20250211,102500,2829161920,4675,4675,4675,4675,1
|
|
20250211,102400,2829157245,4675,4670,4675,4670,46
|
|
20250211,102300,2828942395,4670,4675,4675,4670,970
|
|
20250211,102200,2824410895,4675,4670,4675,4670,215
|
|
20250211,102100,2823405845,4670,4675,4675,4670,1754
|
|
20250211,102000,2815208850,4675,4675,4675,4675,10
|
|
20250211,101900,2815162100,4675,4680,4680,4675,365
|
|
20250211,101800,2813455715,4675,4680,4680,4675,1611
|
|
20250211,101700,2805918735,4685,4675,4685,4675,623
|
|
20250211,101600,2803003115,4680,4675,4685,4675,1793
|
|
20250211,101500,2794616145,4675,4665,4675,4665,1413
|
|
20250211,101400,2788016980,4670,4670,4670,4665,1596
|
|
20250211,101300,2780565995,4665,4670,4670,4665,1390
|
|
20250211,101200,2774074745,4670,4665,4670,4665,612
|
|
20250211,101100,2771219755,4665,4665,4665,4665,485
|
|
20250211,101000,2768957230,4655,4665,4665,4655,233
|
|
20250211,100900,2767872115,4665,4660,4665,4660,1116
|
|
20250211,100800,2762671530,4660,4670,4670,4655,1220
|
|
20250211,100700,2756991230,4670,4660,4670,4660,1416
|
|
20250211,100600,2750385360,4660,4655,4660,4650,1898
|
|
20250211,100500,2741544785,4660,4655,4660,4650,1391
|
|
20250211,100400,2735071535,4655,4655,4655,4650,941
|
|
20250211,100300,2730692680,4655,4655,4655,4650,1269
|
|
20250211,100200,2724790485,4655,4660,4660,4655,2858
|
|
20250211,100100,2711484655,4655,4660,4660,4655,121
|
|
20250211,100000,2710920840,4660,4660,4660,4660,2067
|
|
20250211,095900,2701288620,4660,4665,4665,4660,610
|
|
20250211,095800,2698443320,4650,4655,4655,4650,525
|
|
20250211,095700,2695999450,4655,4660,4665,4655,697
|
|
20250211,095600,2692753665,4655,4655,4655,4655,1123
|
|
20250211,095500,2687526100,4655,4655,4655,4655,3
|
|
20250211,095400,2687512135,4655,4655,4665,4650,391
|
|
20250211,095300,2685691945,4650,4655,4655,4650,3201
|
|
20250211,095200,2670803490,4655,4660,4660,4655,627
|
|
20250211,095100,2667884170,4660,4665,4670,4655,866
|
|
20250211,095000,2663844365,4660,4650,4660,4650,418
|
|
20250211,094900,2661898565,4650,4660,4660,4650,1564
|
|
20250211,094800,2654618375,4665,4660,4665,4660,29
|
|
20250211,094700,2654483205,4655,4655,4660,4655,2067
|
|
20250211,094600,2644853580,4655,4660,4665,4655,1532
|
|
20250211,094500,2637719820,4655,4665,4665,4655,1656
|
|
20250211,094400,2629994590,4665,4665,4665,4655,4810
|
|
20250211,094300,2607568650,4690,4670,4690,4665,5200
|
|
20250211,094200,2583229810,4670,4680,4700,4670,3994
|
|
20250211,094100,2564526210,4680,4670,4680,4665,1902
|
|
20250211,094000,2555636565,4660,4675,4675,4660,6093
|
|
20250211,093900,2527213600,4680,4660,4685,4660,3072
|
|
20250211,093800,2512869155,4655,4655,4665,4645,1292
|
|
20250211,093700,2506857665,4640,4650,4655,4640,1042
|
|
20250211,093600,2502014360,4635,4645,4645,4630,4698
|
|
20250211,093500,2480245780,4635,4650,4670,4635,9461
|
|
20250211,093400,2436316020,4650,4650,4655,4650,2925
|
|
20250211,093300,2422713260,4655,4650,4655,4645,2922
|
|
20250211,093200,2409115065,4655,4655,4655,4650,3084
|
|
20250211,093100,2394774360,4655,4660,4660,4640,5620
|
|
20250211,093000,2368661810,4675,4640,4675,4640,3861
|
|
20250211,092900,2350674625,4640,4625,4660,4610,15541
|
|
20250211,092800,2278715640,4625,4660,4660,4605,13798
|
|
20250211,092700,2214835000,4650,4670,4675,4650,11099
|
|
20250211,092600,2163128965,4675,4680,4680,4665,5557
|
|
20250211,092500,2137181570,4680,4685,4690,4670,2113
|
|
20250211,092400,2127301050,4690,4715,4715,4680,4809
|
|
20250211,092300,2104745705,4710,4665,4720,4665,2814
|
|
20250211,092200,2091546875,4680,4710,4710,4660,14743
|
|
20250211,092100,2022408550,4705,4750,4750,4705,13759
|
|
20250211,092000,1957503735,4755,4730,4765,4715,4393
|
|
20250211,091900,1936745710,4725,4720,4730,4710,8172
|
|
20250211,091800,1898207595,4725,4780,4785,4725,15984
|
|
20250211,091700,1822319815,4765,4760,4795,4760,25179
|
|
20250211,091600,1702216020,4760,4785,4785,4760,13310
|
|
20250211,091500,1638677530,4785,4820,4825,4785,29746
|
|
20250211,091400,1495862890,4820,4825,4840,4820,4197
|
|
20250211,091300,1475604750,4840,4820,4840,4820,10547
|
|
20250211,091200,1424718595,4825,4845,4845,4820,11708
|
|
20250211,091100,1368126560,4840,4840,4875,4840,17726
|
|
20250211,091000,1282012750,4865,4880,4880,4840,12921
|
|
20250211,090900,1219279720,4870,4820,4880,4820,38359
|
|
20250211,090800,1033357750,4825,4830,4850,4820,19605
|
|
20250211,090700,938630715,4850,4845,4850,4825,15688
|
|
20250211,090600,862752325,4825,4825,4855,4820,24263
|
|
20250211,090500,745286690,4815,4835,4840,4810,20822
|
|
20250211,090400,644772910,4830,4830,4835,4805,24028
|
|
20250211,090300,528809190,4830,4780,4845,4780,55381
|
|
20250211,090200,262326825,4775,4760,4775,4740,16766
|
|
20250211,090100,182416190,4760,4790,4800,4755,18799
|
|
20250211,090000,92593595,4760,4740,4785,4700,19486
|