778 lines
40 KiB
CSV
778 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,215500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,215400,144833095190,6040,6040,6040,6040,0
|
|
20250212,215300,144833095190,6040,6040,6040,6040,0
|
|
20250212,215200,144833095190,6040,6040,6040,6040,0
|
|
20250212,215100,144833095190,6040,6040,6040,6040,0
|
|
20250212,215000,144833095190,6040,6040,6040,6040,0
|
|
20250212,214900,144833095190,6040,6040,6040,6040,0
|
|
20250212,214800,144833095190,6040,6040,6040,6040,0
|
|
20250212,214700,144833095190,6040,6040,6040,6040,0
|
|
20250212,214600,144833095190,6040,6040,6040,6040,0
|
|
20250212,214500,144833095190,6040,6040,6040,6040,0
|
|
20250212,214400,144833095190,6040,6040,6040,6040,0
|
|
20250212,214300,144833095190,6040,6040,6040,6040,0
|
|
20250212,214200,144833095190,6040,6040,6040,6040,0
|
|
20250212,214100,144833095190,6040,6040,6040,6040,0
|
|
20250212,214000,144833095190,6040,6040,6040,6040,0
|
|
20250212,213900,144833095190,6040,6040,6040,6040,0
|
|
20250212,213800,144833095190,6040,6040,6040,6040,0
|
|
20250212,213700,144833095190,6040,6040,6040,6040,0
|
|
20250212,213600,144833095190,6040,6040,6040,6040,0
|
|
20250212,213500,144833095190,6040,6040,6040,6040,0
|
|
20250212,213400,144833095190,6040,6040,6040,6040,0
|
|
20250212,213300,144833095190,6040,6040,6040,6040,0
|
|
20250212,213200,144833095190,6040,6040,6040,6040,0
|
|
20250212,213100,144833095190,6040,6040,6040,6040,0
|
|
20250212,213000,144833095190,6040,6040,6040,6040,0
|
|
20250212,212900,144833095190,6040,6040,6040,6040,0
|
|
20250212,212800,144833095190,6040,6040,6040,6040,0
|
|
20250212,212700,144833095190,6040,6040,6040,6040,0
|
|
20250212,212600,144833095190,6040,6040,6040,6040,0
|
|
20250212,212500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,212400,144833095190,6040,6040,6040,6040,0
|
|
20250212,212300,144833095190,6040,6040,6040,6040,0
|
|
20250212,212200,144833095190,6040,6040,6040,6040,0
|
|
20250212,212100,144833095190,6040,6040,6040,6040,0
|
|
20250212,212000,144833095190,6040,6040,6040,6040,0
|
|
20250212,211900,144833095190,6040,6040,6040,6040,0
|
|
20250212,211800,144833095190,6040,6040,6040,6040,0
|
|
20250212,211700,144833095190,6040,6040,6040,6040,0
|
|
20250212,211600,144833095190,6040,6040,6040,6040,0
|
|
20250212,211500,144833095190,6040,6040,6040,6040,0
|
|
20250212,211400,144833095190,6040,6040,6040,6040,0
|
|
20250212,211300,144833095190,6040,6040,6040,6040,0
|
|
20250212,211200,144833095190,6040,6040,6040,6040,0
|
|
20250212,211100,144833095190,6040,6040,6040,6040,0
|
|
20250212,211000,144833095190,6040,6040,6040,6040,0
|
|
20250212,210900,144833095190,6040,6040,6040,6040,0
|
|
20250212,210800,144833095190,6040,6040,6040,6040,0
|
|
20250212,210700,144833095190,6040,6040,6040,6040,0
|
|
20250212,210600,144833095190,6040,6040,6040,6040,0
|
|
20250212,210500,144833095190,6040,6040,6040,6040,0
|
|
20250212,210400,144833095190,6040,6040,6040,6040,0
|
|
20250212,210300,144833095190,6040,6040,6040,6040,0
|
|
20250212,210200,144833095190,6040,6040,6040,6040,0
|
|
20250212,210100,144833095190,6040,6040,6040,6040,0
|
|
20250212,210000,144833095190,6040,6040,6040,6040,0
|
|
20250212,205900,144833095190,6040,6040,6040,6040,0
|
|
20250212,205800,144833095190,6040,6040,6040,6040,0
|
|
20250212,205700,144833095190,6040,6040,6040,6040,0
|
|
20250212,205600,144833095190,6040,6040,6040,6040,0
|
|
20250212,205500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,205400,144833095190,6040,6040,6040,6040,0
|
|
20250212,205300,144833095190,6040,6040,6040,6040,0
|
|
20250212,205200,144833095190,6040,6040,6040,6040,0
|
|
20250212,205100,144833095190,6040,6040,6040,6040,0
|
|
20250212,205000,144833095190,6040,6040,6040,6040,0
|
|
20250212,204900,144833095190,6040,6040,6040,6040,0
|
|
20250212,204800,144833095190,6040,6040,6040,6040,0
|
|
20250212,204700,144833095190,6040,6040,6040,6040,0
|
|
20250212,204600,144833095190,6040,6040,6040,6040,0
|
|
20250212,204500,144833095190,6040,6040,6040,6040,0
|
|
20250212,204400,144833095190,6040,6040,6040,6040,0
|
|
20250212,204300,144833095190,6040,6040,6040,6040,0
|
|
20250212,204200,144833095190,6040,6040,6040,6040,0
|
|
20250212,204100,144833095190,6040,6040,6040,6040,0
|
|
20250212,204000,144833095190,6040,6040,6040,6040,0
|
|
20250212,203900,144833095190,6040,6040,6040,6040,0
|
|
20250212,203800,144833095190,6040,6040,6040,6040,0
|
|
20250212,203700,144833095190,6040,6040,6040,6040,0
|
|
20250212,203600,144833095190,6040,6040,6040,6040,0
|
|
20250212,203500,144833095190,6040,6040,6040,6040,0
|
|
20250212,203400,144833095190,6040,6040,6040,6040,0
|
|
20250212,203300,144833095190,6040,6040,6040,6040,0
|
|
20250212,203200,144833095190,6040,6040,6040,6040,0
|
|
20250212,203100,144833095190,6040,6040,6040,6040,0
|
|
20250212,203000,144833095190,6040,6040,6040,6040,0
|
|
20250212,202900,144833095190,6040,6040,6040,6040,0
|
|
20250212,202800,144833095190,6040,6040,6040,6040,0
|
|
20250212,202700,144833095190,6040,6040,6040,6040,0
|
|
20250212,202600,144833095190,6040,6040,6040,6040,0
|
|
20250212,202500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,202400,144833095190,6040,6040,6040,6040,0
|
|
20250212,202300,144833095190,6040,6040,6040,6040,0
|
|
20250212,202200,144833095190,6040,6040,6040,6040,0
|
|
20250212,202100,144833095190,6040,6040,6040,6040,0
|
|
20250212,202000,144833095190,6040,6040,6040,6040,0
|
|
20250212,201900,144833095190,6040,6040,6040,6040,0
|
|
20250212,201800,144833095190,6040,6040,6040,6040,0
|
|
20250212,201700,144833095190,6040,6040,6040,6040,0
|
|
20250212,201600,144833095190,6040,6040,6040,6040,0
|
|
20250212,201500,144833095190,6040,6040,6040,6040,0
|
|
20250212,201400,144833095190,6040,6040,6040,6040,0
|
|
20250212,201300,144833095190,6040,6040,6040,6040,0
|
|
20250212,201200,144833095190,6040,6040,6040,6040,0
|
|
20250212,201100,144833095190,6040,6040,6040,6040,0
|
|
20250212,201000,144833095190,6040,6040,6040,6040,0
|
|
20250212,200900,144833095190,6040,6040,6040,6040,0
|
|
20250212,200800,144833095190,6040,6040,6040,6040,0
|
|
20250212,200700,144833095190,6040,6040,6040,6040,0
|
|
20250212,200600,144833095190,6040,6040,6040,6040,0
|
|
20250212,200500,144833095190,6040,6040,6040,6040,0
|
|
20250212,200400,144833095190,6040,6040,6040,6040,0
|
|
20250212,200300,144833095190,6040,6040,6040,6040,0
|
|
20250212,200200,144833095190,6040,6040,6040,6040,0
|
|
20250212,200100,144833095190,6040,6040,6040,6040,0
|
|
20250212,200000,144833095190,6040,6040,6040,6040,0
|
|
20250212,195900,144833095190,6040,6040,6040,6040,0
|
|
20250212,195800,144833095190,6040,6040,6040,6040,0
|
|
20250212,195700,144833095190,6040,6040,6040,6040,0
|
|
20250212,195600,144833095190,6040,6040,6040,6040,0
|
|
20250212,195500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,195400,144833095190,6040,6040,6040,6040,0
|
|
20250212,195300,144833095190,6040,6040,6040,6040,0
|
|
20250212,195200,144833095190,6040,6040,6040,6040,0
|
|
20250212,195100,144833095190,6040,6040,6040,6040,0
|
|
20250212,195000,144833095190,6040,6040,6040,6040,0
|
|
20250212,194900,144833095190,6040,6040,6040,6040,0
|
|
20250212,194800,144833095190,6040,6040,6040,6040,0
|
|
20250212,194700,144833095190,6040,6040,6040,6040,0
|
|
20250212,194600,144833095190,6040,6040,6040,6040,0
|
|
20250212,194500,144833095190,6040,6040,6040,6040,0
|
|
20250212,194400,144833095190,6040,6040,6040,6040,0
|
|
20250212,194300,144833095190,6040,6040,6040,6040,0
|
|
20250212,194200,144833095190,6040,6040,6040,6040,0
|
|
20250212,194100,144833095190,6040,6040,6040,6040,0
|
|
20250212,194000,144833095190,6040,6040,6040,6040,0
|
|
20250212,193900,144833095190,6040,6040,6040,6040,0
|
|
20250212,193800,144833095190,6040,6040,6040,6040,0
|
|
20250212,193700,144833095190,6040,6040,6040,6040,0
|
|
20250212,193600,144833095190,6040,6040,6040,6040,0
|
|
20250212,193500,144833095190,6040,6040,6040,6040,0
|
|
20250212,193400,144833095190,6040,6040,6040,6040,0
|
|
20250212,193300,144833095190,6040,6040,6040,6040,0
|
|
20250212,193200,144833095190,6040,6040,6040,6040,0
|
|
20250212,193100,144833095190,6040,6040,6040,6040,0
|
|
20250212,193000,144833095190,6040,6040,6040,6040,0
|
|
20250212,192900,144833095190,6040,6040,6040,6040,0
|
|
20250212,192800,144833095190,6040,6040,6040,6040,0
|
|
20250212,192700,144833095190,6040,6040,6040,6040,0
|
|
20250212,192600,144833095190,6040,6040,6040,6040,0
|
|
20250212,192500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,192400,144833095190,6040,6040,6040,6040,0
|
|
20250212,192300,144833095190,6040,6040,6040,6040,0
|
|
20250212,192200,144833095190,6040,6040,6040,6040,0
|
|
20250212,192100,144833095190,6040,6040,6040,6040,0
|
|
20250212,192000,144833095190,6040,6040,6040,6040,0
|
|
20250212,191900,144833095190,6040,6040,6040,6040,0
|
|
20250212,191800,144833095190,6040,6040,6040,6040,0
|
|
20250212,191700,144833095190,6040,6040,6040,6040,0
|
|
20250212,191600,144833095190,6040,6040,6040,6040,0
|
|
20250212,191500,144833095190,6040,6040,6040,6040,0
|
|
20250212,191400,144833095190,6040,6040,6040,6040,0
|
|
20250212,191300,144833095190,6040,6040,6040,6040,0
|
|
20250212,191200,144833095190,6040,6040,6040,6040,0
|
|
20250212,191100,144833095190,6040,6040,6040,6040,0
|
|
20250212,191000,144833095190,6040,6040,6040,6040,0
|
|
20250212,190900,144833095190,6040,6040,6040,6040,0
|
|
20250212,190800,144833095190,6040,6040,6040,6040,0
|
|
20250212,190700,144833095190,6040,6040,6040,6040,0
|
|
20250212,190600,144833095190,6040,6040,6040,6040,0
|
|
20250212,190500,144833095190,6040,6040,6040,6040,0
|
|
20250212,190400,144833095190,6040,6040,6040,6040,0
|
|
20250212,190300,144833095190,6040,6040,6040,6040,0
|
|
20250212,190200,144833095190,6040,6040,6040,6040,0
|
|
20250212,190100,144833095190,6040,6040,6040,6040,0
|
|
20250212,190000,144833095190,6040,6040,6040,6040,0
|
|
20250212,185900,144833095190,6040,6040,6040,6040,0
|
|
20250212,185800,144833095190,6040,6040,6040,6040,0
|
|
20250212,185700,144833095190,6040,6040,6040,6040,0
|
|
20250212,185600,144833095190,6040,6040,6040,6040,0
|
|
20250212,185500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,185400,144833095190,6040,6040,6040,6040,0
|
|
20250212,185300,144833095190,6040,6040,6040,6040,0
|
|
20250212,185200,144833095190,6040,6040,6040,6040,0
|
|
20250212,185100,144833095190,6040,6040,6040,6040,0
|
|
20250212,185000,144833095190,6040,6040,6040,6040,0
|
|
20250212,184900,144833095190,6040,6040,6040,6040,0
|
|
20250212,184800,144833095190,6040,6040,6040,6040,0
|
|
20250212,184700,144833095190,6040,6040,6040,6040,0
|
|
20250212,184600,144833095190,6040,6040,6040,6040,0
|
|
20250212,184500,144833095190,6040,6040,6040,6040,0
|
|
20250212,184400,144833095190,6040,6040,6040,6040,0
|
|
20250212,184300,144833095190,6040,6040,6040,6040,0
|
|
20250212,184200,144833095190,6040,6040,6040,6040,0
|
|
20250212,184100,144833095190,6040,6040,6040,6040,0
|
|
20250212,184000,144833095190,6040,6040,6040,6040,0
|
|
20250212,183900,144833095190,6040,6040,6040,6040,0
|
|
20250212,183800,144833095190,6040,6040,6040,6040,0
|
|
20250212,183700,144833095190,6040,6040,6040,6040,0
|
|
20250212,183600,144833095190,6040,6040,6040,6040,0
|
|
20250212,183500,144833095190,6040,6040,6040,6040,0
|
|
20250212,183400,144833095190,6040,6040,6040,6040,0
|
|
20250212,183300,144833095190,6040,6040,6040,6040,0
|
|
20250212,183200,144833095190,6040,6040,6040,6040,0
|
|
20250212,183100,144833095190,6040,6040,6040,6040,0
|
|
20250212,183000,144833095190,6040,6040,6040,6040,0
|
|
20250212,182900,144833095190,6040,6040,6040,6040,0
|
|
20250212,182800,144833095190,6040,6040,6040,6040,0
|
|
20250212,182700,144833095190,6040,6040,6040,6040,0
|
|
20250212,182600,144833095190,6040,6040,6040,6040,0
|
|
20250212,182500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,182400,144833095190,6040,6040,6040,6040,0
|
|
20250212,182300,144833095190,6040,6040,6040,6040,0
|
|
20250212,182200,144833095190,6040,6040,6040,6040,0
|
|
20250212,182100,144833095190,6040,6040,6040,6040,0
|
|
20250212,182000,144833095190,6040,6040,6040,6040,0
|
|
20250212,181900,144833095190,6040,6040,6040,6040,0
|
|
20250212,181800,144833095190,6040,6040,6040,6040,0
|
|
20250212,181700,144833095190,6040,6040,6040,6040,0
|
|
20250212,181600,144833095190,6040,6040,6040,6040,0
|
|
20250212,181500,144833095190,6040,6040,6040,6040,0
|
|
20250212,181400,144833095190,6040,6040,6040,6040,0
|
|
20250212,181300,144833095190,6040,6040,6040,6040,0
|
|
20250212,181200,144833095190,6040,6040,6040,6040,0
|
|
20250212,181100,144833095190,6040,6040,6040,6040,0
|
|
20250212,181000,144833095190,6040,6040,6040,6040,0
|
|
20250212,180900,144833095190,6040,6040,6040,6040,0
|
|
20250212,180800,144833095190,6040,6040,6040,6040,0
|
|
20250212,180700,144833095190,6040,6040,6040,6040,0
|
|
20250212,180600,144833095190,6040,6040,6040,6040,0
|
|
20250212,180500,144833095190,6040,6040,6040,6040,0
|
|
20250212,180400,144833095190,6040,6040,6040,6040,0
|
|
20250212,180300,144833095190,6040,6040,6040,6040,0
|
|
20250212,180200,144833095190,6040,6040,6040,6040,0
|
|
20250212,180100,144833095190,6040,6040,6040,6040,0
|
|
20250212,180000,144833095190,6040,6040,6040,6040,0
|
|
20250212,175900,144833095190,6040,6040,6040,6040,0
|
|
20250212,175800,144833095190,6040,6040,6040,6040,0
|
|
20250212,175700,144833095190,6040,6040,6040,6040,0
|
|
20250212,175600,144833095190,6040,6040,6040,6040,0
|
|
20250212,175500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,175400,144833095190,6040,6040,6040,6040,0
|
|
20250212,175300,144833095190,6040,6040,6040,6040,0
|
|
20250212,175200,144833095190,6040,6040,6040,6040,0
|
|
20250212,175100,144833095190,6040,6040,6040,6040,0
|
|
20250212,175000,144833095190,6040,6040,6040,6040,0
|
|
20250212,174900,144833095190,6040,6040,6040,6040,0
|
|
20250212,174800,144833095190,6040,6040,6040,6040,0
|
|
20250212,174700,144833095190,6040,6040,6040,6040,0
|
|
20250212,174600,144833095190,6040,6040,6040,6040,0
|
|
20250212,174500,144833095190,6040,6040,6040,6040,0
|
|
20250212,174400,144833095190,6040,6040,6040,6040,0
|
|
20250212,174300,144833095190,6040,6040,6040,6040,0
|
|
20250212,174200,144833095190,6040,6040,6040,6040,0
|
|
20250212,174100,144833095190,6040,6040,6040,6040,0
|
|
20250212,174000,144833095190,6040,6040,6040,6040,0
|
|
20250212,173900,144833095190,6040,6040,6040,6040,0
|
|
20250212,173800,144833095190,6040,6040,6040,6040,0
|
|
20250212,173700,144833095190,6040,6040,6040,6040,0
|
|
20250212,173600,144833095190,6040,6040,6040,6040,0
|
|
20250212,173500,144833095190,6040,6040,6040,6040,0
|
|
20250212,173400,144833095190,6040,6040,6040,6040,0
|
|
20250212,173300,144833095190,6040,6040,6040,6040,0
|
|
20250212,173200,144833095190,6040,6040,6040,6040,0
|
|
20250212,173100,144833095190,6040,6040,6040,6040,0
|
|
20250212,173000,144833095190,6040,6040,6040,6040,0
|
|
20250212,172900,144833095190,6040,6040,6040,6040,0
|
|
20250212,172800,144833095190,6040,6040,6040,6040,0
|
|
20250212,172700,144833095190,6040,6040,6040,6040,0
|
|
20250212,172600,144833095190,6040,6040,6040,6040,0
|
|
20250212,172500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,172400,144833095190,6040,6040,6040,6040,0
|
|
20250212,172300,144833095190,6040,6040,6040,6040,0
|
|
20250212,172200,144833095190,6040,6040,6040,6040,0
|
|
20250212,172100,144833095190,6040,6040,6040,6040,0
|
|
20250212,172000,144833095190,6040,6040,6040,6040,0
|
|
20250212,171900,144833095190,6040,6040,6040,6040,0
|
|
20250212,171800,144833095190,6040,6040,6040,6040,0
|
|
20250212,171700,144833095190,6040,6040,6040,6040,0
|
|
20250212,171600,144833095190,6040,6040,6040,6040,0
|
|
20250212,171500,144833095190,6040,6040,6040,6040,0
|
|
20250212,171400,144833095190,6040,6040,6040,6040,0
|
|
20250212,171300,144833095190,6040,6040,6040,6040,0
|
|
20250212,171200,144833095190,6040,6040,6040,6040,0
|
|
20250212,171100,144833095190,6040,6040,6040,6040,0
|
|
20250212,171000,144833095190,6040,6040,6040,6040,0
|
|
20250212,170900,144833095190,6040,6040,6040,6040,0
|
|
20250212,170800,144833095190,6040,6040,6040,6040,0
|
|
20250212,170700,144833095190,6040,6040,6040,6040,0
|
|
20250212,170600,144833095190,6040,6040,6040,6040,0
|
|
20250212,170500,144833095190,6040,6040,6040,6040,0
|
|
20250212,170400,144833095190,6040,6040,6040,6040,0
|
|
20250212,170300,144833095190,6040,6040,6040,6040,0
|
|
20250212,170200,144833095190,6040,6040,6040,6040,0
|
|
20250212,170100,144833095190,6040,6040,6040,6040,0
|
|
20250212,170000,144833095190,6040,6040,6040,6040,0
|
|
20250212,165900,144833095190,6040,6040,6040,6040,0
|
|
20250212,165800,144833095190,6040,6040,6040,6040,0
|
|
20250212,165700,144833095190,6040,6040,6040,6040,0
|
|
20250212,165600,144833095190,6040,6040,6040,6040,0
|
|
20250212,165500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,165400,144833095190,6040,6040,6040,6040,0
|
|
20250212,165300,144833095190,6040,6040,6040,6040,0
|
|
20250212,165200,144833095190,6040,6040,6040,6040,0
|
|
20250212,165100,144833095190,6040,6040,6040,6040,0
|
|
20250212,165000,144833095190,6040,6040,6040,6040,0
|
|
20250212,164900,144833095190,6040,6040,6040,6040,0
|
|
20250212,164800,144833095190,6040,6040,6040,6040,0
|
|
20250212,164700,144833095190,6040,6040,6040,6040,0
|
|
20250212,164600,144833095190,6040,6040,6040,6040,0
|
|
20250212,164500,144833095190,6040,6040,6040,6040,0
|
|
20250212,164400,144833095190,6040,6040,6040,6040,0
|
|
20250212,164300,144833095190,6040,6040,6040,6040,0
|
|
20250212,164200,144833095190,6040,6040,6040,6040,0
|
|
20250212,164100,144833095190,6040,6040,6040,6040,0
|
|
20250212,164000,144833095190,6040,6040,6040,6040,0
|
|
20250212,163900,144833095190,6040,6040,6040,6040,0
|
|
20250212,163800,144833095190,6040,6040,6040,6040,0
|
|
20250212,163700,144833095190,6040,6040,6040,6040,0
|
|
20250212,163600,144833095190,6040,6040,6040,6040,0
|
|
20250212,163500,144833095190,6040,6040,6040,6040,0
|
|
20250212,163400,144833095190,6040,6040,6040,6040,0
|
|
20250212,163300,144833095190,6040,6040,6040,6040,0
|
|
20250212,163200,144833095190,6040,6040,6040,6040,0
|
|
20250212,163100,144833095190,6040,6040,6040,6040,0
|
|
20250212,163000,144833095190,6040,6040,6040,6040,0
|
|
20250212,162900,144833095190,6040,6040,6040,6040,0
|
|
20250212,162800,144833095190,6040,6040,6040,6040,0
|
|
20250212,162700,144833095190,6040,6040,6040,6040,0
|
|
20250212,162600,144833095190,6040,6040,6040,6040,0
|
|
20250212,162500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,162400,144833095190,6040,6040,6040,6040,0
|
|
20250212,162300,144833095190,6040,6040,6040,6040,0
|
|
20250212,162200,144833095190,6040,6040,6040,6040,0
|
|
20250212,162100,144833095190,6040,6040,6040,6040,0
|
|
20250212,162000,144833095190,6040,6040,6040,6040,0
|
|
20250212,161900,144833095190,6040,6040,6040,6040,0
|
|
20250212,161800,144833095190,6040,6040,6040,6040,0
|
|
20250212,161700,144833095190,6040,6040,6040,6040,0
|
|
20250212,161600,144833095190,6040,6040,6040,6040,0
|
|
20250212,161500,144833095190,6040,6040,6040,6040,0
|
|
20250212,161400,144833095190,6040,6040,6040,6040,0
|
|
20250212,161300,144833095190,6040,6040,6040,6040,0
|
|
20250212,161200,144833095190,6040,6040,6040,6040,0
|
|
20250212,161100,144833095190,6040,6040,6040,6040,0
|
|
20250212,161000,144833095190,6040,6040,6040,6040,0
|
|
20250212,160900,144833095190,6040,6040,6040,6040,0
|
|
20250212,160800,144833095190,6040,6040,6040,6040,0
|
|
20250212,160700,144833095190,6040,6040,6040,6040,0
|
|
20250212,160600,144833095190,6040,6040,6040,6040,0
|
|
20250212,160500,144833095190,6040,6040,6040,6040,0
|
|
20250212,160400,144833095190,6040,6040,6040,6040,0
|
|
20250212,160300,144833095190,6040,6040,6040,6040,0
|
|
20250212,160200,144833095190,6040,6040,6040,6040,0
|
|
20250212,160100,144833095190,6040,6040,6040,6040,0
|
|
20250212,160000,144833095190,6040,6040,6040,6040,0
|
|
20250212,155900,144833095190,6040,6040,6040,6040,0
|
|
20250212,155800,144833095190,6040,6040,6040,6040,0
|
|
20250212,155700,144833095190,6040,6040,6040,6040,0
|
|
20250212,155600,144833095190,6040,6040,6040,6040,0
|
|
20250212,155500,144833095190,6040,6040,6040,6040,73578
|
|
20250212,155400,144833095190,6040,6040,6040,6040,0
|
|
20250212,155300,144833095190,6040,6040,6040,6040,0
|
|
20250212,155200,144833095190,6040,6040,6040,6040,0
|
|
20250212,155100,144833095190,6040,6040,6040,6040,0
|
|
20250212,155000,144833095190,6040,6040,6040,6040,0
|
|
20250212,154900,144833095190,6040,6040,6040,6040,0
|
|
20250212,154800,144833095190,6040,6040,6040,6040,0
|
|
20250212,154700,144833095190,6040,6040,6040,6040,0
|
|
20250212,154600,144833095190,6040,6040,6040,6040,0
|
|
20250212,154500,144833095190,6040,6040,6040,6040,0
|
|
20250212,154400,144833095190,6040,6040,6040,6040,0
|
|
20250212,154300,144833095190,6040,6040,6040,6040,0
|
|
20250212,154200,144833095190,6040,6040,6040,6040,0
|
|
20250212,154100,144833095190,6040,6040,6040,6040,0
|
|
20250212,154000,144833095190,6040,6040,6040,6040,0
|
|
20250212,153900,144833095190,6040,6040,6040,6040,0
|
|
20250212,153800,144833095190,6040,6040,6040,6040,0
|
|
20250212,153700,144833095190,6040,6040,6040,6040,0
|
|
20250212,153600,144833095190,6040,6040,6040,6040,0
|
|
20250212,153500,144833095190,6040,6040,6040,6040,0
|
|
20250212,153400,144833095190,6040,6040,6040,6040,0
|
|
20250212,153300,144833095190,6040,6040,6040,6040,0
|
|
20250212,153200,144833095190,6040,6040,6040,6040,0
|
|
20250212,153100,144833095190,6040,6040,6040,6040,0
|
|
20250212,153000,144833095190,6040,6040,6040,6040,73578
|
|
20250212,152900,144388684070,6000,6000,6000,6000,0
|
|
20250212,152800,144388684070,6000,6000,6000,6000,0
|
|
20250212,152700,144388684070,6000,6000,6000,6000,0
|
|
20250212,152600,144388684070,6000,6000,6000,6000,0
|
|
20250212,152500,144388684070,6000,6000,6000,6000,0
|
|
20250212,152400,144388684070,6000,6000,6000,6000,0
|
|
20250212,152300,144388684070,6000,6000,6000,6000,0
|
|
20250212,152200,144388684070,6000,6000,6000,6000,0
|
|
20250212,152100,144388684070,6000,6000,6000,6000,0
|
|
20250212,152000,144388684070,6000,6000,6000,6000,0
|
|
20250212,151900,144388684070,6000,6040,6050,5990,65705
|
|
20250212,151800,143993964510,6040,6030,6050,6020,18264
|
|
20250212,151700,143883767190,6030,6060,6060,6030,14187
|
|
20250212,151600,143797965870,6060,6060,6070,6050,5165
|
|
20250212,151500,143766657980,6060,6080,6080,6060,12732
|
|
20250212,151400,143689435450,6080,6070,6080,6070,6555
|
|
20250212,151300,143649617330,6080,6050,6090,6050,15310
|
|
20250212,151200,143556602490,6050,6030,6050,6030,6041
|
|
20250212,151100,143520148410,6030,6050,6060,6030,15863
|
|
20250212,151000,143424312070,6060,6060,6080,6050,3773
|
|
20250212,150900,143401443150,6050,6060,6060,6010,17965
|
|
20250212,150800,143293037410,6050,6090,6090,6050,12431
|
|
20250212,150700,143217545340,6090,6060,6100,6060,4953
|
|
20250212,150600,143187422490,6080,6090,6100,6060,16236
|
|
20250212,150500,143088595010,6090,6040,6120,6030,30940
|
|
20250212,150400,142900322510,6030,5980,6050,5980,10331
|
|
20250212,150300,142838125910,5990,6010,6030,5980,33336
|
|
20250212,150200,142638298220,6020,6070,6070,6000,43146
|
|
20250212,150100,142378170340,6060,6100,6110,6050,20726
|
|
20250212,150000,142252370910,6110,6110,6140,6100,20255
|
|
20250212,145900,142128301300,6130,6090,6130,6080,14222
|
|
20250212,145800,142041475410,6080,6080,6090,6070,2187
|
|
20250212,145700,142028172790,6070,6090,6100,6070,7315
|
|
20250212,145600,141983659720,6070,6080,6090,6060,6212
|
|
20250212,145500,141945927010,6060,6090,6090,6060,18398
|
|
20250212,145400,141834296680,6090,6090,6100,6080,11019
|
|
20250212,145300,141767240730,6080,6110,6120,6070,23807
|
|
20250212,145200,141622175720,6120,6110,6120,6100,16323
|
|
20250212,145100,141522443360,6100,6080,6110,6080,7202
|
|
20250212,145000,141478570240,6080,6080,6120,6080,30552
|
|
20250212,144900,141292299340,6080,6070,6080,6060,10467
|
|
20250212,144800,141228747400,6070,6070,6080,6050,7711
|
|
20250212,144700,141182030190,6050,6050,6070,6020,20372
|
|
20250212,144600,141058991550,6050,6060,6070,6030,17463
|
|
20250212,144500,140953462340,6060,6050,6090,6040,12972
|
|
20250212,144400,140874838060,6050,5980,6070,5970,46539
|
|
20250212,144300,140594169000,5970,6050,6070,5940,100724
|
|
20250212,144200,139989523820,6050,6140,6140,6020,73509
|
|
20250212,144100,139543184290,6140,6150,6190,6130,27548
|
|
20250212,144000,139373435670,6160,6140,6170,6140,10969
|
|
20250212,143900,139305863250,6160,6110,6170,6100,17575
|
|
20250212,143800,139198176320,6110,6140,6180,6110,19201
|
|
20250212,143700,139080323760,6120,6180,6190,6090,24874
|
|
20250212,143600,138927741230,6180,6090,6180,6080,33339
|
|
20250212,143500,138723324320,6100,6210,6210,6070,59676
|
|
20250212,143400,138357529790,6210,6230,6240,6200,11840
|
|
20250212,143300,138283955360,6240,6210,6240,6190,25458
|
|
20250212,143200,138125840450,6220,6180,6230,6170,28090
|
|
20250212,143100,137951825090,6180,6270,6280,6180,44702
|
|
20250212,143000,137673529260,6270,6300,6310,6270,19329
|
|
20250212,142900,137552037200,6290,6330,6340,6280,27175
|
|
20250212,142800,137380818310,6320,6250,6370,6250,36691
|
|
20250212,142700,137148873200,6260,6300,6310,6240,52245
|
|
20250212,142600,136820988610,6310,6340,6360,6300,31979
|
|
20250212,142500,136618681290,6360,6360,6390,6310,128110
|
|
20250212,142400,135802565200,6370,6250,6390,6250,119010
|
|
20250212,142300,135048409940,6270,6290,6300,6240,23746
|
|
20250212,142200,134899427310,6300,6280,6300,6260,29349
|
|
20250212,142100,134714973540,6290,6230,6290,6230,33372
|
|
20250212,142000,134505793120,6230,6210,6250,6210,10013
|
|
20250212,141900,134443494080,6220,6280,6280,6200,39802
|
|
20250212,141800,134195537740,6270,6310,6310,6260,36994
|
|
20250212,141700,133963116920,6300,6260,6310,6250,29604
|
|
20250212,141600,133777082950,6270,6260,6290,6230,49521
|
|
20250212,141500,133466895010,6280,6210,6320,6210,94255
|
|
20250212,141400,132874941260,6210,6220,6230,6190,28464
|
|
20250212,141300,132698235830,6220,6250,6260,6190,67076
|
|
20250212,141200,132280525260,6250,6130,6270,6130,61289
|
|
20250212,141100,131899773260,6130,6130,6140,6130,8230
|
|
20250212,141000,131849322450,6140,6120,6150,6120,6596
|
|
20250212,140900,131808832620,6130,6140,6150,6120,8450
|
|
20250212,140800,131756984070,6140,6150,6150,6120,10205
|
|
20250212,140700,131694317180,6160,6130,6160,6120,11270
|
|
20250212,140600,131625214290,6150,6140,6170,6120,26040
|
|
20250212,140500,131465209050,6140,6120,6150,6110,22373
|
|
20250212,140400,131328115150,6140,6120,6140,6100,8662
|
|
20250212,140300,131275183990,6130,6130,6130,6110,2899
|
|
20250212,140200,131257440220,6130,6150,6160,6100,17177
|
|
20250212,140100,131152240450,6150,6140,6190,6130,37889
|
|
20250212,140000,130918984840,6140,6080,6150,6080,24475
|
|
20250212,135900,130769200060,6090,6060,6090,6040,17581
|
|
20250212,135800,130662624390,6050,6080,6090,5980,87031
|
|
20250212,135700,130138451970,6090,6060,6090,6050,10935
|
|
20250212,135600,130072025030,6060,6110,6120,6050,33732
|
|
20250212,135500,129866752050,6100,6090,6110,6080,13047
|
|
20250212,135400,129787247070,6090,6070,6100,6050,28612
|
|
20250212,135300,129613464160,6070,6110,6120,6070,40869
|
|
20250212,135200,129364316410,6110,6170,6170,6090,84186
|
|
20250212,135100,128850239130,6170,6160,6200,6150,23505
|
|
20250212,135000,128705069380,6150,6140,6170,6110,41588
|
|
20250212,134900,128450208720,6140,6190,6200,6120,46995
|
|
20250212,134800,128161003480,6180,6230,6230,6170,42725
|
|
20250212,134700,127896520130,6230,6260,6260,6210,22397
|
|
20250212,134600,127756872940,6250,6270,6280,6240,15484
|
|
20250212,134500,127659922310,6260,6230,6290,6210,31117
|
|
20250212,134400,127465476670,6220,6260,6260,6210,24878
|
|
20250212,134300,127310366810,6260,6170,6270,6150,51237
|
|
20250212,134200,126991720780,6170,6210,6220,6170,36760
|
|
20250212,134100,126763763380,6200,6180,6220,6160,62591
|
|
20250212,134000,126375870240,6160,6290,6300,6130,116129
|
|
20250212,133900,125655035180,6290,6320,6330,6250,71556
|
|
20250212,133800,125205073560,6330,6340,6350,6320,21435
|
|
20250212,133700,125069408160,6340,6370,6370,6330,25789
|
|
20250212,133600,124905670340,6370,6380,6390,6350,21366
|
|
20250212,133500,124769651150,6390,6380,6400,6350,35511
|
|
20250212,133400,124543276700,6380,6340,6380,6320,30082
|
|
20250212,133300,124352757310,6350,6370,6420,6320,52661
|
|
20250212,133200,124016833170,6370,6380,6430,6330,73612
|
|
20250212,133100,123546725720,6380,6340,6400,6330,65489
|
|
20250212,133000,123129289690,6340,6350,6350,6290,70479
|
|
20250212,132900,122684607230,6340,6360,6370,6310,70107
|
|
20250212,132800,122240410520,6360,6370,6420,6360,50787
|
|
20250212,132700,121916510790,6370,6420,6430,6340,75730
|
|
20250212,132600,121433395640,6430,6450,6470,6380,109931
|
|
20250212,132500,120725476980,6460,6390,6470,6380,122340
|
|
20250212,132400,119937361950,6380,6340,6390,6320,71660
|
|
20250212,132300,119481497870,6330,6420,6440,6270,125033
|
|
20250212,132200,118684388990,6420,6450,6460,6410,88130
|
|
20250212,132100,118116563640,6450,6400,6470,6400,162607
|
|
20250212,132000,117068278370,6410,6290,6460,6290,357045
|
|
20250212,131900,114780546470,6290,6280,6290,6250,30186
|
|
20250212,131800,114591116570,6270,6260,6280,6230,29384
|
|
20250212,131700,114407299450,6260,6300,6340,6260,69990
|
|
20250212,131600,113966406300,6320,6310,6350,6250,137976
|
|
20250212,131500,113095916480,6300,6250,6330,6220,113451
|
|
20250212,131400,112383568710,6260,6280,6290,6220,69340
|
|
20250212,131300,111949864830,6280,6290,6320,6240,139758
|
|
20250212,131200,111071671830,6290,6230,6310,6230,244658
|
|
20250212,131100,109537551680,6230,6010,6250,6010,323599
|
|
20250212,131000,107545743370,6020,5970,6020,5970,37577
|
|
20250212,130900,107320204870,5980,5970,5990,5970,9164
|
|
20250212,130800,107265389920,5970,5960,5980,5960,2721
|
|
20250212,130700,107249142470,5960,5970,5970,5960,5439
|
|
20250212,130600,107216708430,5970,5940,5970,5940,1722
|
|
20250212,130500,107206436510,5940,5940,5940,5930,4828
|
|
20250212,130400,107177772900,5940,5960,5970,5930,8768
|
|
20250212,130300,107125686150,5960,5970,5980,5940,11432
|
|
20250212,130200,107057566310,5970,5980,5990,5970,10538
|
|
20250212,130100,106994521740,5980,5960,5990,5960,9231
|
|
20250212,130000,106939368440,5960,5980,5980,5960,18246
|
|
20250212,125900,106830439990,5980,5960,5990,5950,33712
|
|
20250212,125800,106628883210,5950,5930,5960,5930,6937
|
|
20250212,125700,106587657260,5940,5910,5940,5900,14178
|
|
20250212,125600,106503837800,5910,5910,5930,5900,3685
|
|
20250212,125500,106482044340,5900,5950,5950,5900,17604
|
|
20250212,125400,106377876150,5950,5960,5970,5950,9780
|
|
20250212,125300,106319658690,5970,5950,5970,5950,9867
|
|
20250212,125200,106260867400,5950,5950,5980,5950,23302
|
|
20250212,125100,106121872380,5960,5950,5970,5940,17373
|
|
20250212,125000,106018392610,5940,5920,5950,5910,9174
|
|
20250212,124900,105964012690,5920,5910,5920,5910,6367
|
|
20250212,124800,105926376870,5910,5930,5930,5910,5029
|
|
20250212,124700,105896628160,5930,5940,5940,5920,3679
|
|
20250212,124600,105874810460,5940,5910,5940,5900,6323
|
|
20250212,124500,105837405850,5910,5910,5910,5900,5617
|
|
20250212,124400,105804224930,5900,5920,5930,5900,9083
|
|
20250212,124300,105750549050,5920,5930,5940,5910,19266
|
|
20250212,124200,105636476340,5930,5920,5940,5910,14406
|
|
20250212,124100,105551141830,5920,5890,5920,5890,11804
|
|
20250212,124000,105481346210,5890,5890,5900,5880,10339
|
|
20250212,123900,105420438760,5890,5880,5910,5880,13420
|
|
20250212,123800,105341396180,5880,5880,5900,5880,20378
|
|
20250212,123700,105221291230,5890,5870,5890,5860,17527
|
|
20250212,123600,105118275140,5860,5880,5880,5850,49962
|
|
20250212,123500,104825588970,5870,5900,5900,5870,38166
|
|
20250212,123400,104601138070,5890,5910,5910,5880,58748
|
|
20250212,123300,104254675750,5910,5940,5950,5910,22408
|
|
20250212,123200,104121926610,5940,5950,5950,5920,36606
|
|
20250212,123100,103904712950,5950,5990,5990,5940,19486
|
|
20250212,123000,103788627030,5990,6010,6010,5960,10757
|
|
20250212,122900,103724218960,6010,6010,6030,5990,5825
|
|
20250212,122800,103689248640,6010,6040,6040,6010,5111
|
|
20250212,122700,103658484090,6040,6000,6040,6000,9458
|
|
20250212,122600,103601510450,6010,6020,6030,6000,12774
|
|
20250212,122500,103524818450,6010,6040,6040,6010,10896
|
|
20250212,122400,103459195200,6040,6040,6050,6030,28651
|
|
20250212,122300,103286018230,6040,6010,6040,6010,28160
|
|
20250212,122200,103116367880,6010,6010,6020,5990,11997
|
|
20250212,122100,103044297120,6010,6000,6020,5980,22871
|
|
20250212,122000,102907062440,5990,5970,6000,5970,27099
|
|
20250212,121900,102744814270,5970,5960,5980,5950,9659
|
|
20250212,121800,102687233860,5960,5960,5970,5940,14011
|
|
20250212,121700,102603931520,5960,5970,5970,5940,16756
|
|
20250212,121600,102504193950,5980,5970,5980,5950,20937
|
|
20250212,121500,102379275620,5970,5950,5980,5940,32502
|
|
20250212,121400,102185534060,5960,5980,5980,5940,51104
|
|
20250212,121300,101881230460,5980,5980,5990,5960,27453
|
|
20250212,121200,101717154500,5990,5980,6000,5970,18702
|
|
20250212,121100,101605232360,5990,6000,6010,5960,32110
|
|
20250212,121000,101413200180,6010,6020,6020,5960,93902
|
|
20250212,120900,100850275930,6020,6070,6070,6020,54342
|
|
20250212,120800,100522151010,6070,6040,6080,6030,42125
|
|
20250212,120700,100267115330,6030,6100,6140,6020,100797
|
|
20250212,120600,99654308630,6110,6220,6220,6090,111644
|
|
20250212,120500,98965811390,6220,6230,6250,6220,6196
|
|
20250212,120400,98927198180,6250,6250,6260,6230,9559
|
|
20250212,120300,98867484660,6250,6240,6260,6240,9014
|
|
20250212,120200,98811127930,6230,6230,6250,6210,25831
|
|
20250212,120100,98650562130,6220,6250,6260,6220,31939
|
|
20250212,120000,98451263670,6260,6240,6260,6240,5858
|
|
20250212,115900,98414661870,6250,6270,6270,6240,15392
|
|
20250212,115800,98318448490,6270,6260,6290,6260,6193
|
|
20250212,115700,98279659000,6260,6280,6290,6260,9306
|
|
20250212,115600,98221344970,6280,6280,6300,6270,9899
|
|
20250212,115500,98159177900,6280,6330,6330,6250,13989
|
|
20250212,115400,98071166290,6320,6330,6340,6320,22190
|
|
20250212,115300,97930763270,6330,6320,6340,6300,39825
|
|
20250212,115200,97679005400,6320,6260,6320,6240,15428
|
|
20250212,115100,97582117450,6270,6260,6270,6240,10678
|
|
20250212,115000,97515345290,6260,6260,6260,6240,5102
|
|
20250212,114900,97483450160,6250,6270,6270,6250,9816
|
|
20250212,114800,97422077620,6260,6280,6290,6260,8014
|
|
20250212,114700,97371802200,6280,6290,6290,6280,5062
|
|
20250212,114600,97339997370,6280,6310,6310,6280,14327
|
|
20250212,114500,97249956780,6300,6330,6340,6300,27002
|
|
20250212,114400,97079557420,6330,6300,6340,6290,38894
|
|
20250212,114300,96833919000,6290,6280,6300,6270,8020
|
|
20250212,114200,96783488590,6280,6270,6290,6250,10753
|
|
20250212,114100,96715999820,6280,6270,6280,6230,17895
|
|
20250212,114000,96604157630,6270,6250,6270,6240,5127
|
|
20250212,113900,96572097210,6260,6260,6270,6250,1835
|
|
20250212,113800,96560614820,6260,6250,6260,6240,2280
|
|
20250212,113700,96546369950,6250,6260,6260,6240,4790
|
|
20250212,113600,96516455290,6260,6250,6270,6240,2963
|
|
20250212,113500,96497941570,6250,6250,6260,6230,4663
|
|
20250212,113400,96468845670,6250,6250,6260,6230,4224
|
|
20250212,113300,96442484410,6240,6260,6260,6220,18062
|
|
20250212,113200,96329877870,6250,6240,6260,6240,7184
|
|
20250212,113100,96285012450,6240,6290,6290,6230,14678
|
|
20250212,113000,96193157580,6280,6270,6290,6270,8954
|
|
20250212,112900,96136965090,6270,6310,6310,6270,13250
|
|
20250212,112800,96053570130,6310,6340,6340,6290,38065
|
|
20250212,112700,95813093070,6340,6300,6340,6290,48631
|
|
20250212,112600,95505535230,6290,6260,6300,6260,16631
|
|
20250212,112500,95401006990,6270,6240,6270,6240,4848
|
|
20250212,112400,95370684800,6250,6250,6250,6230,12119
|
|
20250212,112300,95295093330,6240,6240,6250,6230,5800
|
|
20250212,112200,95258919730,6240,6260,6270,6240,3137
|
|
20250212,112100,95239298950,6270,6270,6290,6260,11214
|
|
20250212,112000,95168909920,6280,6240,6280,6230,13066
|
|
20250212,111900,95087214380,6230,6230,6240,6220,10139
|
|
20250212,111800,95024035820,6240,6230,6250,6210,21576
|
|
20250212,111700,94889754830,6230,6250,6260,6230,10200
|
|
20250212,111600,94826099980,6260,6240,6270,6230,13452
|
|
20250212,111500,94742120200,6250,6280,6280,6240,19803
|
|
20250212,111400,94618350980,6280,6270,6290,6250,6224
|
|
20250212,111300,94579339820,6270,6310,6310,6250,24784
|
|
20250212,111200,94423759520,6310,6320,6330,6300,37200
|
|
20250212,111100,94188917800,6320,6290,6320,6280,15487
|
|
20250212,111000,94091449410,6290,6280,6290,6250,19167
|
|
20250212,110900,93971448500,6280,6280,6290,6260,13378
|
|
20250212,110800,93887499070,6280,6270,6290,6270,24611
|
|
20250212,110700,93732904580,6280,6270,6280,6240,16541
|
|
20250212,110600,93629458170,6270,6240,6270,6240,7722
|
|
20250212,110500,93581159290,6250,6250,6270,6240,10726
|
|
20250212,110400,93514069790,6260,6260,6270,6240,16957
|
|
20250212,110300,93407912290,6250,6240,6260,6230,7511
|
|
20250212,110200,93361011030,6240,6230,6240,6220,6869
|
|
20250212,110100,93318205760,6220,6220,6240,6220,8421
|
|
20250212,110000,93265764900,6220,6260,6260,6220,12435
|
|
20250212,105900,93188160150,6260,6250,6280,6250,17245
|
|
20250212,105800,93080212690,6240,6260,6260,6240,8588
|
|
20250212,105700,93026549250,6260,6220,6260,6210,11126
|
|
20250212,105600,92957171810,6220,6250,6260,6210,43696
|
|
20250212,105500,92684872730,6250,6260,6260,6250,10696
|
|
20250212,105400,92617998610,6260,6280,6280,6250,15176
|
|
20250212,105300,92523043010,6280,6250,6280,6240,13303
|
|
20250212,105200,92439777860,6260,6290,6290,6240,30562
|
|
20250212,105100,92248552020,6280,6320,6330,6280,33936
|
|
20250212,105000,92034727080,6320,6320,6350,6310,53588
|
|
20250212,104900,91695382040,6310,6260,6320,6260,32491
|
|
20250212,104800,91490427910,6270,6250,6280,6240,11605
|
|
20250212,104700,91417954070,6240,6290,6300,6230,46879
|
|
20250212,104600,91124325470,6300,6300,6310,6290,14620
|
|
20250212,104500,91032261860,6290,6290,6310,6290,16527
|
|
20250212,104400,90928189130,6300,6320,6320,6270,40763
|
|
20250212,104300,90671395650,6310,6300,6320,6270,36517
|
|
20250212,104200,90441465190,6300,6270,6300,6250,20987
|
|
20250212,104100,90309702110,6250,6260,6290,6250,28872
|
|
20250212,104000,90128586630,6270,6230,6270,6220,29725
|
|
20250212,103900,89942959620,6230,6220,6230,6210,29967
|
|
20250212,103800,89756573180,6220,6220,6240,6200,46159
|
|
20250212,103700,89469603530,6220,6220,6250,6210,19016
|
|
20250212,103600,89351210180,6210,6240,6240,6210,29382
|
|
20250212,103500,89168533480,6230,6230,6250,6210,39362
|
|
20250212,103400,88923311590,6220,6260,6270,6220,68585
|
|
20250212,103300,88495246890,6270,6290,6310,6260,42366
|
|
20250212,103200,88228697610,6300,6290,6310,6280,43414
|
|
20250212,103100,87955407840,6280,6260,6300,6250,40434
|
|
20250212,103000,87701441250,6270,6250,6270,6240,34002
|
|
20250212,102900,87488773760,6250,6260,6280,6240,53881
|
|
20250212,102800,87151350290,6260,6260,6270,6250,40212
|
|
20250212,102700,86899691610,6250,6340,6340,6240,133839
|
|
20250212,102600,86059321910,6340,6330,6340,6320,54025
|
|
20250212,102500,85717339360,6330,6380,6380,6330,25280
|
|
20250212,102400,85557031630,6380,6380,6380,6350,23817
|
|
20250212,102300,85405402520,6370,6370,6390,6360,19566
|
|
20250212,102200,85280794650,6370,6380,6390,6330,45583
|
|
20250212,102100,84991281940,6380,6440,6440,6380,30364
|
|
20250212,102000,84796490460,6430,6350,6430,6350,46965
|
|
20250212,101900,84496849950,6350,6440,6440,6350,31567
|
|
20250212,101800,84295265430,6430,6460,6460,6400,32638
|
|
20250212,101700,84085696100,6440,6450,6460,6420,33771
|
|
20250212,101600,83868114290,6450,6440,6460,6410,52708
|
|
20250212,101500,83528879760,6430,6350,6440,6330,64593
|
|
20250212,101400,83116269050,6330,6410,6410,6330,77364
|
|
20250212,101300,82623944570,6410,6410,6420,6370,44065
|
|
20250212,101200,82342190670,6410,6410,6430,6400,37922
|
|
20250212,101100,82099100520,6420,6480,6480,6410,44918
|
|
20250212,101000,81809095680,6480,6440,6480,6410,44591
|
|
20250212,100900,81521490780,6440,6390,6440,6370,49133
|
|
20250212,100800,81206723110,6380,6450,6450,6380,88162
|
|
20250212,100700,80641858210,6450,6410,6480,6410,41646
|
|
20250212,100600,80373262280,6410,6450,6490,6410,77205
|
|
20250212,100500,79876177630,6450,6580,6630,6430,119609
|
|
20250212,100400,79097584990,6590,6500,6670,6430,224918
|
|
20250212,100300,77621857050,6500,6450,6510,6440,100838
|
|
20250212,100200,76966994170,6450,6460,6460,6410,83512
|
|
20250212,100100,76429183080,6460,6460,6470,6400,130558
|
|
20250212,100000,75588585510,6450,6550,6670,6400,275961
|
|
20250212,095900,73791648370,6550,6670,6680,6530,192083
|
|
20250212,095800,72525789560,6670,6640,6710,6640,139010
|
|
20250212,095700,71597053340,6640,6700,6710,6610,191843
|
|
20250212,095600,70319934580,6700,6630,6720,6620,245134
|
|
20250212,095500,68680629390,6620,6560,6670,6550,228695
|
|
20250212,095400,67164902890,6560,6570,6620,6540,293543
|
|
20250212,095300,65232821420,6570,6510,6580,6450,267281
|
|
20250212,095200,63488877920,6510,6430,6510,6410,266227
|
|
20250212,095100,61762436490,6420,6450,6470,6370,188643
|
|
20250212,095000,60552594060,6450,6470,6490,6430,207510
|
|
20250212,094900,59210378270,6460,6410,6490,6400,364570
|
|
20250212,094800,56856831510,6410,6390,6420,6340,269848
|
|
20250212,094700,55132714890,6390,6380,6420,6310,324637
|
|
20250212,094600,53063625910,6380,6300,6410,6280,318473
|
|
20250212,094500,51043538770,6300,6250,6330,6230,114628
|
|
20250212,094400,50324058660,6250,6290,6340,6210,225727
|
|
20250212,094300,48907480930,6290,6280,6340,6250,264842
|
|
20250212,094200,47241776810,6280,6070,6350,6070,532005
|
|
20250212,094100,43906685060,6070,5990,6130,5990,172862
|
|
20250212,094000,42855865480,5980,5930,6000,5910,22546
|
|
20250212,093900,42721344980,5930,5980,5990,5910,59625
|
|
20250212,093800,42367305960,5980,6000,6020,5970,39619
|
|
20250212,093700,42129790510,6000,5930,6000,5930,29570
|
|
20250212,093600,41953402560,5930,5980,5990,5930,28607
|
|
20250212,093500,41782906530,5980,5990,6000,5940,73711
|
|
20250212,093400,41342382660,6000,5920,6000,5920,57668
|
|
20250212,093300,40998341790,5920,5910,5950,5910,70731
|
|
20250212,093200,40579174070,5910,5970,5980,5900,165208
|
|
20250212,093100,39600167470,5980,6020,6040,5950,93354
|
|
20250212,093000,39040732150,6000,6060,6070,6000,91274
|
|
20250212,092900,38490358630,6050,6030,6080,6030,73625
|
|
20250212,092800,38044540050,6040,6160,6160,6000,189990
|
|
20250212,092700,36893421320,6160,6150,6190,6140,45458
|
|
20250212,092600,36613385000,6160,6150,6190,6150,56386
|
|
20250212,092500,36265322420,6150,6230,6240,6140,116182
|
|
20250212,092400,35546660250,6230,6210,6260,6190,76569
|
|
20250212,092300,35069853880,6220,6230,6310,6200,140748
|
|
20250212,092200,34188157610,6220,6240,6310,6220,163716
|
|
20250212,092100,33160422580,6240,6300,6310,6220,187372
|
|
20250212,092000,31987101630,6290,6080,6340,6070,309706
|
|
20250212,091900,30048728490,6080,6080,6190,6070,129714
|
|
20250212,091800,29253927130,6100,6170,6270,6060,294544
|
|
20250212,091700,27429755920,6190,6210,6260,6160,194383
|
|
20250212,091600,26221047320,6200,6200,6210,6190,46518
|
|
20250212,091500,25932644880,6260,6260,6260,6260,0
|
|
20250212,091400,25932644880,6260,6250,6260,6190,220022
|
|
20250212,091300,24561332900,6250,6130,6260,6090,326503
|
|
20250212,091200,22542047710,6130,6010,6190,6010,217650
|
|
20250212,091100,21207651440,6010,6000,6050,5960,120276
|
|
20250212,091000,20485926360,6010,6080,6090,6000,99922
|
|
20250212,090900,19880686390,6080,6030,6100,6030,103060
|
|
20250212,090800,19255183240,6040,6170,6180,6000,264791
|
|
20250212,090700,17640799640,6180,6070,6180,6040,348093
|
|
20250212,090600,15514494290,6070,5940,6080,5920,181614
|
|
20250212,090500,14424484810,5940,6050,6090,5860,387790
|
|
20250212,090400,12104061660,6080,5860,6090,5860,516004
|
|
20250212,090300,9015792210,5870,5750,5870,5740,153554
|
|
20250212,090200,8122973170,5750,5740,5840,5700,227377
|
|
20250212,090100,6812297210,5730,5930,5950,5700,427850
|
|
20250212,090000,4319627760,5930,5700,5950,5670,735203
|