778 lines
39 KiB
CSV
778 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,215500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,215400,33117356490,6050,6050,6050,6050,0
|
|
20250213,215300,33117356490,6050,6050,6050,6050,0
|
|
20250213,215200,33117356490,6050,6050,6050,6050,0
|
|
20250213,215100,33117356490,6050,6050,6050,6050,0
|
|
20250213,215000,33117356490,6050,6050,6050,6050,0
|
|
20250213,214900,33117356490,6050,6050,6050,6050,0
|
|
20250213,214800,33117356490,6050,6050,6050,6050,0
|
|
20250213,214700,33117356490,6050,6050,6050,6050,0
|
|
20250213,214600,33117356490,6050,6050,6050,6050,0
|
|
20250213,214500,33117356490,6050,6050,6050,6050,0
|
|
20250213,214400,33117356490,6050,6050,6050,6050,0
|
|
20250213,214300,33117356490,6050,6050,6050,6050,0
|
|
20250213,214200,33117356490,6050,6050,6050,6050,0
|
|
20250213,214100,33117356490,6050,6050,6050,6050,0
|
|
20250213,214000,33117356490,6050,6050,6050,6050,0
|
|
20250213,213900,33117356490,6050,6050,6050,6050,0
|
|
20250213,213800,33117356490,6050,6050,6050,6050,0
|
|
20250213,213700,33117356490,6050,6050,6050,6050,0
|
|
20250213,213600,33117356490,6050,6050,6050,6050,0
|
|
20250213,213500,33117356490,6050,6050,6050,6050,0
|
|
20250213,213400,33117356490,6050,6050,6050,6050,0
|
|
20250213,213300,33117356490,6050,6050,6050,6050,0
|
|
20250213,213200,33117356490,6050,6050,6050,6050,0
|
|
20250213,213100,33117356490,6050,6050,6050,6050,0
|
|
20250213,213000,33117356490,6050,6050,6050,6050,0
|
|
20250213,212900,33117356490,6050,6050,6050,6050,0
|
|
20250213,212800,33117356490,6050,6050,6050,6050,0
|
|
20250213,212700,33117356490,6050,6050,6050,6050,0
|
|
20250213,212600,33117356490,6050,6050,6050,6050,0
|
|
20250213,212500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,212400,33117356490,6050,6050,6050,6050,0
|
|
20250213,212300,33117356490,6050,6050,6050,6050,0
|
|
20250213,212200,33117356490,6050,6050,6050,6050,0
|
|
20250213,212100,33117356490,6050,6050,6050,6050,0
|
|
20250213,212000,33117356490,6050,6050,6050,6050,0
|
|
20250213,211900,33117356490,6050,6050,6050,6050,0
|
|
20250213,211800,33117356490,6050,6050,6050,6050,0
|
|
20250213,211700,33117356490,6050,6050,6050,6050,0
|
|
20250213,211600,33117356490,6050,6050,6050,6050,0
|
|
20250213,211500,33117356490,6050,6050,6050,6050,0
|
|
20250213,211400,33117356490,6050,6050,6050,6050,0
|
|
20250213,211300,33117356490,6050,6050,6050,6050,0
|
|
20250213,211200,33117356490,6050,6050,6050,6050,0
|
|
20250213,211100,33117356490,6050,6050,6050,6050,0
|
|
20250213,211000,33117356490,6050,6050,6050,6050,0
|
|
20250213,210900,33117356490,6050,6050,6050,6050,0
|
|
20250213,210800,33117356490,6050,6050,6050,6050,0
|
|
20250213,210700,33117356490,6050,6050,6050,6050,0
|
|
20250213,210600,33117356490,6050,6050,6050,6050,0
|
|
20250213,210500,33117356490,6050,6050,6050,6050,0
|
|
20250213,210400,33117356490,6050,6050,6050,6050,0
|
|
20250213,210300,33117356490,6050,6050,6050,6050,0
|
|
20250213,210200,33117356490,6050,6050,6050,6050,0
|
|
20250213,210100,33117356490,6050,6050,6050,6050,0
|
|
20250213,210000,33117356490,6050,6050,6050,6050,0
|
|
20250213,205900,33117356490,6050,6050,6050,6050,0
|
|
20250213,205800,33117356490,6050,6050,6050,6050,0
|
|
20250213,205700,33117356490,6050,6050,6050,6050,0
|
|
20250213,205600,33117356490,6050,6050,6050,6050,0
|
|
20250213,205500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,205400,33117356490,6050,6050,6050,6050,0
|
|
20250213,205300,33117356490,6050,6050,6050,6050,0
|
|
20250213,205200,33117356490,6050,6050,6050,6050,0
|
|
20250213,205100,33117356490,6050,6050,6050,6050,0
|
|
20250213,205000,33117356490,6050,6050,6050,6050,0
|
|
20250213,204900,33117356490,6050,6050,6050,6050,0
|
|
20250213,204800,33117356490,6050,6050,6050,6050,0
|
|
20250213,204700,33117356490,6050,6050,6050,6050,0
|
|
20250213,204600,33117356490,6050,6050,6050,6050,0
|
|
20250213,204500,33117356490,6050,6050,6050,6050,0
|
|
20250213,204400,33117356490,6050,6050,6050,6050,0
|
|
20250213,204300,33117356490,6050,6050,6050,6050,0
|
|
20250213,204200,33117356490,6050,6050,6050,6050,0
|
|
20250213,204100,33117356490,6050,6050,6050,6050,0
|
|
20250213,204000,33117356490,6050,6050,6050,6050,0
|
|
20250213,203900,33117356490,6050,6050,6050,6050,0
|
|
20250213,203800,33117356490,6050,6050,6050,6050,0
|
|
20250213,203700,33117356490,6050,6050,6050,6050,0
|
|
20250213,203600,33117356490,6050,6050,6050,6050,0
|
|
20250213,203500,33117356490,6050,6050,6050,6050,0
|
|
20250213,203400,33117356490,6050,6050,6050,6050,0
|
|
20250213,203300,33117356490,6050,6050,6050,6050,0
|
|
20250213,203200,33117356490,6050,6050,6050,6050,0
|
|
20250213,203100,33117356490,6050,6050,6050,6050,0
|
|
20250213,203000,33117356490,6050,6050,6050,6050,0
|
|
20250213,202900,33117356490,6050,6050,6050,6050,0
|
|
20250213,202800,33117356490,6050,6050,6050,6050,0
|
|
20250213,202700,33117356490,6050,6050,6050,6050,0
|
|
20250213,202600,33117356490,6050,6050,6050,6050,0
|
|
20250213,202500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,202400,33117356490,6050,6050,6050,6050,0
|
|
20250213,202300,33117356490,6050,6050,6050,6050,0
|
|
20250213,202200,33117356490,6050,6050,6050,6050,0
|
|
20250213,202100,33117356490,6050,6050,6050,6050,0
|
|
20250213,202000,33117356490,6050,6050,6050,6050,0
|
|
20250213,201900,33117356490,6050,6050,6050,6050,0
|
|
20250213,201800,33117356490,6050,6050,6050,6050,0
|
|
20250213,201700,33117356490,6050,6050,6050,6050,0
|
|
20250213,201600,33117356490,6050,6050,6050,6050,0
|
|
20250213,201500,33117356490,6050,6050,6050,6050,0
|
|
20250213,201400,33117356490,6050,6050,6050,6050,0
|
|
20250213,201300,33117356490,6050,6050,6050,6050,0
|
|
20250213,201200,33117356490,6050,6050,6050,6050,0
|
|
20250213,201100,33117356490,6050,6050,6050,6050,0
|
|
20250213,201000,33117356490,6050,6050,6050,6050,0
|
|
20250213,200900,33117356490,6050,6050,6050,6050,0
|
|
20250213,200800,33117356490,6050,6050,6050,6050,0
|
|
20250213,200700,33117356490,6050,6050,6050,6050,0
|
|
20250213,200600,33117356490,6050,6050,6050,6050,0
|
|
20250213,200500,33117356490,6050,6050,6050,6050,0
|
|
20250213,200400,33117356490,6050,6050,6050,6050,0
|
|
20250213,200300,33117356490,6050,6050,6050,6050,0
|
|
20250213,200200,33117356490,6050,6050,6050,6050,0
|
|
20250213,200100,33117356490,6050,6050,6050,6050,0
|
|
20250213,200000,33117356490,6050,6050,6050,6050,0
|
|
20250213,195900,33117356490,6050,6050,6050,6050,0
|
|
20250213,195800,33117356490,6050,6050,6050,6050,0
|
|
20250213,195700,33117356490,6050,6050,6050,6050,0
|
|
20250213,195600,33117356490,6050,6050,6050,6050,0
|
|
20250213,195500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,195400,33117356490,6050,6050,6050,6050,0
|
|
20250213,195300,33117356490,6050,6050,6050,6050,0
|
|
20250213,195200,33117356490,6050,6050,6050,6050,0
|
|
20250213,195100,33117356490,6050,6050,6050,6050,0
|
|
20250213,195000,33117356490,6050,6050,6050,6050,0
|
|
20250213,194900,33117356490,6050,6050,6050,6050,0
|
|
20250213,194800,33117356490,6050,6050,6050,6050,0
|
|
20250213,194700,33117356490,6050,6050,6050,6050,0
|
|
20250213,194600,33117356490,6050,6050,6050,6050,0
|
|
20250213,194500,33117356490,6050,6050,6050,6050,0
|
|
20250213,194400,33117356490,6050,6050,6050,6050,0
|
|
20250213,194300,33117356490,6050,6050,6050,6050,0
|
|
20250213,194200,33117356490,6050,6050,6050,6050,0
|
|
20250213,194100,33117356490,6050,6050,6050,6050,0
|
|
20250213,194000,33117356490,6050,6050,6050,6050,0
|
|
20250213,193900,33117356490,6050,6050,6050,6050,0
|
|
20250213,193800,33117356490,6050,6050,6050,6050,0
|
|
20250213,193700,33117356490,6050,6050,6050,6050,0
|
|
20250213,193600,33117356490,6050,6050,6050,6050,0
|
|
20250213,193500,33117356490,6050,6050,6050,6050,0
|
|
20250213,193400,33117356490,6050,6050,6050,6050,0
|
|
20250213,193300,33117356490,6050,6050,6050,6050,0
|
|
20250213,193200,33117356490,6050,6050,6050,6050,0
|
|
20250213,193100,33117356490,6050,6050,6050,6050,0
|
|
20250213,193000,33117356490,6050,6050,6050,6050,0
|
|
20250213,192900,33117356490,6050,6050,6050,6050,0
|
|
20250213,192800,33117356490,6050,6050,6050,6050,0
|
|
20250213,192700,33117356490,6050,6050,6050,6050,0
|
|
20250213,192600,33117356490,6050,6050,6050,6050,0
|
|
20250213,192500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,192400,33117356490,6050,6050,6050,6050,0
|
|
20250213,192300,33117356490,6050,6050,6050,6050,0
|
|
20250213,192200,33117356490,6050,6050,6050,6050,0
|
|
20250213,192100,33117356490,6050,6050,6050,6050,0
|
|
20250213,192000,33117356490,6050,6050,6050,6050,0
|
|
20250213,191900,33117356490,6050,6050,6050,6050,0
|
|
20250213,191800,33117356490,6050,6050,6050,6050,0
|
|
20250213,191700,33117356490,6050,6050,6050,6050,0
|
|
20250213,191600,33117356490,6050,6050,6050,6050,0
|
|
20250213,191500,33117356490,6050,6050,6050,6050,0
|
|
20250213,191400,33117356490,6050,6050,6050,6050,0
|
|
20250213,191300,33117356490,6050,6050,6050,6050,0
|
|
20250213,191200,33117356490,6050,6050,6050,6050,0
|
|
20250213,191100,33117356490,6050,6050,6050,6050,0
|
|
20250213,191000,33117356490,6050,6050,6050,6050,0
|
|
20250213,190900,33117356490,6050,6050,6050,6050,0
|
|
20250213,190800,33117356490,6050,6050,6050,6050,0
|
|
20250213,190700,33117356490,6050,6050,6050,6050,0
|
|
20250213,190600,33117356490,6050,6050,6050,6050,0
|
|
20250213,190500,33117356490,6050,6050,6050,6050,0
|
|
20250213,190400,33117356490,6050,6050,6050,6050,0
|
|
20250213,190300,33117356490,6050,6050,6050,6050,0
|
|
20250213,190200,33117356490,6050,6050,6050,6050,0
|
|
20250213,190100,33117356490,6050,6050,6050,6050,0
|
|
20250213,190000,33117356490,6050,6050,6050,6050,0
|
|
20250213,185900,33117356490,6050,6050,6050,6050,0
|
|
20250213,185800,33117356490,6050,6050,6050,6050,0
|
|
20250213,185700,33117356490,6050,6050,6050,6050,0
|
|
20250213,185600,33117356490,6050,6050,6050,6050,0
|
|
20250213,185500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,185400,33117356490,6050,6050,6050,6050,0
|
|
20250213,185300,33117356490,6050,6050,6050,6050,0
|
|
20250213,185200,33117356490,6050,6050,6050,6050,0
|
|
20250213,185100,33117356490,6050,6050,6050,6050,0
|
|
20250213,185000,33117356490,6050,6050,6050,6050,0
|
|
20250213,184900,33117356490,6050,6050,6050,6050,0
|
|
20250213,184800,33117356490,6050,6050,6050,6050,0
|
|
20250213,184700,33117356490,6050,6050,6050,6050,0
|
|
20250213,184600,33117356490,6050,6050,6050,6050,0
|
|
20250213,184500,33117356490,6050,6050,6050,6050,0
|
|
20250213,184400,33117356490,6050,6050,6050,6050,0
|
|
20250213,184300,33117356490,6050,6050,6050,6050,0
|
|
20250213,184200,33117356490,6050,6050,6050,6050,0
|
|
20250213,184100,33117356490,6050,6050,6050,6050,0
|
|
20250213,184000,33117356490,6050,6050,6050,6050,0
|
|
20250213,183900,33117356490,6050,6050,6050,6050,0
|
|
20250213,183800,33117356490,6050,6050,6050,6050,0
|
|
20250213,183700,33117356490,6050,6050,6050,6050,0
|
|
20250213,183600,33117356490,6050,6050,6050,6050,0
|
|
20250213,183500,33117356490,6050,6050,6050,6050,0
|
|
20250213,183400,33117356490,6050,6050,6050,6050,0
|
|
20250213,183300,33117356490,6050,6050,6050,6050,0
|
|
20250213,183200,33117356490,6050,6050,6050,6050,0
|
|
20250213,183100,33117356490,6050,6050,6050,6050,0
|
|
20250213,183000,33117356490,6050,6050,6050,6050,0
|
|
20250213,182900,33117356490,6050,6050,6050,6050,0
|
|
20250213,182800,33117356490,6050,6050,6050,6050,0
|
|
20250213,182700,33117356490,6050,6050,6050,6050,0
|
|
20250213,182600,33117356490,6050,6050,6050,6050,0
|
|
20250213,182500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,182400,33117356490,6050,6050,6050,6050,0
|
|
20250213,182300,33117356490,6050,6050,6050,6050,0
|
|
20250213,182200,33117356490,6050,6050,6050,6050,0
|
|
20250213,182100,33117356490,6050,6050,6050,6050,0
|
|
20250213,182000,33117356490,6050,6050,6050,6050,0
|
|
20250213,181900,33117356490,6050,6050,6050,6050,0
|
|
20250213,181800,33117356490,6050,6050,6050,6050,0
|
|
20250213,181700,33117356490,6050,6050,6050,6050,0
|
|
20250213,181600,33117356490,6050,6050,6050,6050,0
|
|
20250213,181500,33117356490,6050,6050,6050,6050,0
|
|
20250213,181400,33117356490,6050,6050,6050,6050,0
|
|
20250213,181300,33117356490,6050,6050,6050,6050,0
|
|
20250213,181200,33117356490,6050,6050,6050,6050,0
|
|
20250213,181100,33117356490,6050,6050,6050,6050,0
|
|
20250213,181000,33117356490,6050,6050,6050,6050,0
|
|
20250213,180900,33117356490,6050,6050,6050,6050,0
|
|
20250213,180800,33117356490,6050,6050,6050,6050,0
|
|
20250213,180700,33117356490,6050,6050,6050,6050,0
|
|
20250213,180600,33117356490,6050,6050,6050,6050,0
|
|
20250213,180500,33117356490,6050,6050,6050,6050,0
|
|
20250213,180400,33117356490,6050,6050,6050,6050,0
|
|
20250213,180300,33117356490,6050,6050,6050,6050,0
|
|
20250213,180200,33117356490,6050,6050,6050,6050,0
|
|
20250213,180100,33117356490,6050,6050,6050,6050,0
|
|
20250213,180000,33117356490,6050,6050,6050,6050,0
|
|
20250213,175900,33117356490,6050,6050,6050,6050,0
|
|
20250213,175800,33117356490,6050,6050,6050,6050,0
|
|
20250213,175700,33117356490,6050,6050,6050,6050,0
|
|
20250213,175600,33117356490,6050,6050,6050,6050,0
|
|
20250213,175500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,175400,33117356490,6050,6050,6050,6050,0
|
|
20250213,175300,33117356490,6050,6050,6050,6050,0
|
|
20250213,175200,33117356490,6050,6050,6050,6050,0
|
|
20250213,175100,33117356490,6050,6050,6050,6050,0
|
|
20250213,175000,33117356490,6050,6050,6050,6050,0
|
|
20250213,174900,33117356490,6050,6050,6050,6050,0
|
|
20250213,174800,33117356490,6050,6050,6050,6050,0
|
|
20250213,174700,33117356490,6050,6050,6050,6050,0
|
|
20250213,174600,33117356490,6050,6050,6050,6050,0
|
|
20250213,174500,33117356490,6050,6050,6050,6050,0
|
|
20250213,174400,33117356490,6050,6050,6050,6050,0
|
|
20250213,174300,33117356490,6050,6050,6050,6050,0
|
|
20250213,174200,33117356490,6050,6050,6050,6050,0
|
|
20250213,174100,33117356490,6050,6050,6050,6050,0
|
|
20250213,174000,33117356490,6050,6050,6050,6050,0
|
|
20250213,173900,33117356490,6050,6050,6050,6050,0
|
|
20250213,173800,33117356490,6050,6050,6050,6050,0
|
|
20250213,173700,33117356490,6050,6050,6050,6050,0
|
|
20250213,173600,33117356490,6050,6050,6050,6050,0
|
|
20250213,173500,33117356490,6050,6050,6050,6050,0
|
|
20250213,173400,33117356490,6050,6050,6050,6050,0
|
|
20250213,173300,33117356490,6050,6050,6050,6050,0
|
|
20250213,173200,33117356490,6050,6050,6050,6050,0
|
|
20250213,173100,33117356490,6050,6050,6050,6050,0
|
|
20250213,173000,33117356490,6050,6050,6050,6050,0
|
|
20250213,172900,33117356490,6050,6050,6050,6050,0
|
|
20250213,172800,33117356490,6050,6050,6050,6050,0
|
|
20250213,172700,33117356490,6050,6050,6050,6050,0
|
|
20250213,172600,33117356490,6050,6050,6050,6050,0
|
|
20250213,172500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,172400,33117356490,6050,6050,6050,6050,0
|
|
20250213,172300,33117356490,6050,6050,6050,6050,0
|
|
20250213,172200,33117356490,6050,6050,6050,6050,0
|
|
20250213,172100,33117356490,6050,6050,6050,6050,0
|
|
20250213,172000,33117356490,6050,6050,6050,6050,0
|
|
20250213,171900,33117356490,6050,6050,6050,6050,0
|
|
20250213,171800,33117356490,6050,6050,6050,6050,0
|
|
20250213,171700,33117356490,6050,6050,6050,6050,0
|
|
20250213,171600,33117356490,6050,6050,6050,6050,0
|
|
20250213,171500,33117356490,6050,6050,6050,6050,0
|
|
20250213,171400,33117356490,6050,6050,6050,6050,0
|
|
20250213,171300,33117356490,6050,6050,6050,6050,0
|
|
20250213,171200,33117356490,6050,6050,6050,6050,0
|
|
20250213,171100,33117356490,6050,6050,6050,6050,0
|
|
20250213,171000,33117356490,6050,6050,6050,6050,0
|
|
20250213,170900,33117356490,6050,6050,6050,6050,0
|
|
20250213,170800,33117356490,6050,6050,6050,6050,0
|
|
20250213,170700,33117356490,6050,6050,6050,6050,0
|
|
20250213,170600,33117356490,6050,6050,6050,6050,0
|
|
20250213,170500,33117356490,6050,6050,6050,6050,0
|
|
20250213,170400,33117356490,6050,6050,6050,6050,0
|
|
20250213,170300,33117356490,6050,6050,6050,6050,0
|
|
20250213,170200,33117356490,6050,6050,6050,6050,0
|
|
20250213,170100,33117356490,6050,6050,6050,6050,0
|
|
20250213,170000,33117356490,6050,6050,6050,6050,0
|
|
20250213,165900,33117356490,6050,6050,6050,6050,0
|
|
20250213,165800,33117356490,6050,6050,6050,6050,0
|
|
20250213,165700,33117356490,6050,6050,6050,6050,0
|
|
20250213,165600,33117356490,6050,6050,6050,6050,0
|
|
20250213,165500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,165400,33117356490,6050,6050,6050,6050,0
|
|
20250213,165300,33117356490,6050,6050,6050,6050,0
|
|
20250213,165200,33117356490,6050,6050,6050,6050,0
|
|
20250213,165100,33117356490,6050,6050,6050,6050,0
|
|
20250213,165000,33117356490,6050,6050,6050,6050,0
|
|
20250213,164900,33117356490,6050,6050,6050,6050,0
|
|
20250213,164800,33117356490,6050,6050,6050,6050,0
|
|
20250213,164700,33117356490,6050,6050,6050,6050,0
|
|
20250213,164600,33117356490,6050,6050,6050,6050,0
|
|
20250213,164500,33117356490,6050,6050,6050,6050,0
|
|
20250213,164400,33117356490,6050,6050,6050,6050,0
|
|
20250213,164300,33117356490,6050,6050,6050,6050,0
|
|
20250213,164200,33117356490,6050,6050,6050,6050,0
|
|
20250213,164100,33117356490,6050,6050,6050,6050,0
|
|
20250213,164000,33117356490,6050,6050,6050,6050,0
|
|
20250213,163900,33117356490,6050,6050,6050,6050,0
|
|
20250213,163800,33117356490,6050,6050,6050,6050,0
|
|
20250213,163700,33117356490,6050,6050,6050,6050,0
|
|
20250213,163600,33117356490,6050,6050,6050,6050,0
|
|
20250213,163500,33117356490,6050,6050,6050,6050,0
|
|
20250213,163400,33117356490,6050,6050,6050,6050,0
|
|
20250213,163300,33117356490,6050,6050,6050,6050,0
|
|
20250213,163200,33117356490,6050,6050,6050,6050,0
|
|
20250213,163100,33117356490,6050,6050,6050,6050,0
|
|
20250213,163000,33117356490,6050,6050,6050,6050,0
|
|
20250213,162900,33117356490,6050,6050,6050,6050,0
|
|
20250213,162800,33117356490,6050,6050,6050,6050,0
|
|
20250213,162700,33117356490,6050,6050,6050,6050,0
|
|
20250213,162600,33117356490,6050,6050,6050,6050,0
|
|
20250213,162500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,162400,33117356490,6050,6050,6050,6050,0
|
|
20250213,162300,33117356490,6050,6050,6050,6050,0
|
|
20250213,162200,33117356490,6050,6050,6050,6050,0
|
|
20250213,162100,33117356490,6050,6050,6050,6050,0
|
|
20250213,162000,33117356490,6050,6050,6050,6050,0
|
|
20250213,161900,33117356490,6050,6050,6050,6050,0
|
|
20250213,161800,33117356490,6050,6050,6050,6050,0
|
|
20250213,161700,33117356490,6050,6050,6050,6050,0
|
|
20250213,161600,33117356490,6050,6050,6050,6050,0
|
|
20250213,161500,33117356490,6050,6050,6050,6050,0
|
|
20250213,161400,33117356490,6050,6050,6050,6050,0
|
|
20250213,161300,33117356490,6050,6050,6050,6050,0
|
|
20250213,161200,33117356490,6050,6050,6050,6050,0
|
|
20250213,161100,33117356490,6050,6050,6050,6050,0
|
|
20250213,161000,33117356490,6050,6050,6050,6050,0
|
|
20250213,160900,33117356490,6050,6050,6050,6050,0
|
|
20250213,160800,33117356490,6050,6050,6050,6050,0
|
|
20250213,160700,33117356490,6050,6050,6050,6050,0
|
|
20250213,160600,33117356490,6050,6050,6050,6050,0
|
|
20250213,160500,33117356490,6050,6050,6050,6050,0
|
|
20250213,160400,33117356490,6050,6050,6050,6050,0
|
|
20250213,160300,33117356490,6050,6050,6050,6050,0
|
|
20250213,160200,33117356490,6050,6050,6050,6050,0
|
|
20250213,160100,33117356490,6050,6050,6050,6050,0
|
|
20250213,160000,33117356490,6050,6050,6050,6050,0
|
|
20250213,155900,33117356490,6050,6050,6050,6050,0
|
|
20250213,155800,33117356490,6050,6050,6050,6050,0
|
|
20250213,155700,33117356490,6050,6050,6050,6050,0
|
|
20250213,155600,33117356490,6050,6050,6050,6050,0
|
|
20250213,155500,33117356490,6050,6050,6050,6050,81403
|
|
20250213,155400,33117356490,6050,6050,6050,6050,0
|
|
20250213,155300,33117356490,6050,6050,6050,6050,0
|
|
20250213,155200,33117356490,6050,6050,6050,6050,0
|
|
20250213,155100,33117356490,6050,6050,6050,6050,0
|
|
20250213,155000,33117356490,6050,6050,6050,6050,0
|
|
20250213,154900,33117356490,6050,6050,6050,6050,0
|
|
20250213,154800,33117356490,6050,6050,6050,6050,0
|
|
20250213,154700,33117356490,6050,6050,6050,6050,0
|
|
20250213,154600,33117356490,6050,6050,6050,6050,0
|
|
20250213,154500,33117356490,6050,6050,6050,6050,0
|
|
20250213,154400,33117356490,6050,6050,6050,6050,0
|
|
20250213,154300,33117356490,6050,6050,6050,6050,0
|
|
20250213,154200,33117356490,6050,6050,6050,6050,0
|
|
20250213,154100,33117356490,6050,6050,6050,6050,0
|
|
20250213,154000,33117356490,6050,6050,6050,6050,0
|
|
20250213,153900,33117356490,6050,6050,6050,6050,0
|
|
20250213,153800,33117356490,6050,6050,6050,6050,0
|
|
20250213,153700,33117356490,6050,6050,6050,6050,0
|
|
20250213,153600,33117356490,6050,6050,6050,6050,0
|
|
20250213,153500,33117356490,6050,6050,6050,6050,0
|
|
20250213,153400,33117356490,6050,6050,6050,6050,0
|
|
20250213,153300,33117356490,6050,6050,6050,6050,0
|
|
20250213,153200,33117356490,6050,6050,6050,6050,0
|
|
20250213,153100,33117356490,6050,6050,6050,6050,0
|
|
20250213,153000,33117356490,6050,6050,6050,6050,81403
|
|
20250213,152900,32624868340,6040,6040,6040,6040,0
|
|
20250213,152800,32624868340,6040,6040,6040,6040,0
|
|
20250213,152700,32624868340,6040,6040,6040,6040,0
|
|
20250213,152600,32624868340,6040,6040,6040,6040,0
|
|
20250213,152500,32624868340,6040,6040,6040,6040,0
|
|
20250213,152400,32624868340,6040,6040,6040,6040,0
|
|
20250213,152300,32624868340,6040,6040,6040,6040,0
|
|
20250213,152200,32624868340,6040,6040,6040,6040,0
|
|
20250213,152100,32624868340,6040,6040,6040,6040,0
|
|
20250213,152000,32624868340,6040,6040,6040,6040,0
|
|
20250213,151900,32624868340,6040,6040,6050,6030,21074
|
|
20250213,151800,32497599610,6040,6030,6040,6020,5947
|
|
20250213,151700,32461717590,6030,6040,6040,6030,7167
|
|
20250213,151600,32418491220,6040,6050,6050,6030,5220
|
|
20250213,151500,32386959610,6050,6030,6050,6030,11258
|
|
20250213,151400,32318978450,6030,6030,6040,6020,5608
|
|
20250213,151300,32285197980,6020,6040,6050,6000,31648
|
|
20250213,151200,32094540140,6040,6010,6040,6010,13311
|
|
20250213,151100,32014230480,6020,6020,6030,6010,2354
|
|
20250213,151000,32000053250,6030,5990,6040,5980,23772
|
|
20250213,150900,31856826250,5990,5980,5990,5970,6209
|
|
20250213,150800,31819673870,5980,5980,5980,5970,1383
|
|
20250213,150700,31811408830,5980,5980,5980,5970,760
|
|
20250213,150600,31806867030,5980,5970,5980,5960,1149
|
|
20250213,150500,31800003320,5970,5950,5970,5950,2668
|
|
20250213,150400,31784108090,5950,5960,5970,5950,4592
|
|
20250213,150300,31756735800,5960,5970,5970,5960,2452
|
|
20250213,150200,31742120280,5960,5980,5980,5960,5151
|
|
20250213,150100,31711399580,5980,5970,5990,5960,2454
|
|
20250213,150000,31696740270,5970,5980,5980,5960,4082
|
|
20250213,145900,31672372170,5980,5970,5980,5970,1570
|
|
20250213,145800,31662993320,5980,5980,5980,5960,3589
|
|
20250213,145700,31641579640,5970,5960,5990,5960,2448
|
|
20250213,145600,31626960680,5960,5970,5970,5960,3843
|
|
20250213,145500,31604019270,5970,5960,5970,5960,1628
|
|
20250213,145400,31594313740,5960,5960,5970,5960,1313
|
|
20250213,145300,31586486490,5980,5990,5990,5950,11194
|
|
20250213,145200,31519636220,5990,6000,6000,5990,358
|
|
20250213,145100,31517489330,5990,5990,6000,5990,2530
|
|
20250213,145000,31502333720,6000,6000,6000,5990,274
|
|
20250213,144900,31500689990,6000,6000,6010,5990,1717
|
|
20250213,144800,31490388730,6010,6000,6010,6000,610
|
|
20250213,144700,31486727250,6000,6010,6010,5990,1893
|
|
20250213,144600,31475368530,6000,6000,6000,5990,1190
|
|
20250213,144500,31468230540,6000,6000,6010,6000,2071
|
|
20250213,144400,31455804530,6000,6000,6010,5990,2920
|
|
20250213,144300,31438285430,5990,5980,5990,5980,2255
|
|
20250213,144200,31424784160,5980,5990,5990,5980,2484
|
|
20250213,144100,31409909940,6000,6000,6000,5990,2110
|
|
20250213,144000,31397250340,6000,6000,6000,5990,1097
|
|
20250213,143900,31390669530,5990,5990,6000,5990,1154
|
|
20250213,143800,31383756980,5990,5980,5990,5970,1177
|
|
20250213,143700,31376711040,5980,5980,5980,5970,2750
|
|
20250213,143600,31360278120,5980,5980,5990,5980,1198
|
|
20250213,143500,31353112070,5990,5990,5990,5980,428
|
|
20250213,143400,31350548780,5980,5970,5980,5960,559
|
|
20250213,143300,31347208150,5960,5980,5980,5960,4214
|
|
20250213,143200,31322059090,5980,5980,5980,5960,7152
|
|
20250213,143100,31279326010,5980,5980,5980,5970,2076
|
|
20250213,143000,31266912490,5980,5970,5980,5970,1724
|
|
20250213,142900,31256620190,5970,5970,5970,5970,1007
|
|
20250213,142800,31250608400,5960,5980,5980,5960,5363
|
|
20250213,142700,31218587410,5980,5970,5980,5970,1704
|
|
20250213,142600,31208411460,5980,5980,5980,5970,918
|
|
20250213,142500,31202921830,5980,5990,5990,5980,1330
|
|
20250213,142400,31194967290,5990,5970,5990,5970,3431
|
|
20250213,142300,31174477860,5970,5980,5990,5970,2099
|
|
20250213,142200,31161930960,5980,5980,5990,5980,2600
|
|
20250213,142100,31146357430,5980,5980,5980,5980,611
|
|
20250213,142000,31142703650,5980,5990,5990,5980,3436
|
|
20250213,141900,31122141940,6000,5990,6000,5990,826
|
|
20250213,141800,31117194140,5990,5990,6000,5990,788
|
|
20250213,141700,31112474000,5990,6000,6000,5970,5160
|
|
20250213,141600,31081616890,5980,5980,5990,5980,340
|
|
20250213,141500,31079583190,5980,6000,6000,5980,262
|
|
20250213,141400,31078014460,5990,6000,6010,5990,3564
|
|
20250213,141300,31056620370,5990,5970,5990,5970,1228
|
|
20250213,141200,31049270040,5970,5980,5980,5960,3406
|
|
20250213,141100,31028937040,5980,5950,5990,5950,4350
|
|
20250213,141000,31003019750,5950,5970,5970,5950,2612
|
|
20250213,140900,30987446100,5970,5960,5970,5950,677
|
|
20250213,140800,30983413720,5960,5950,5970,5940,4979
|
|
20250213,140700,30953818860,5950,5950,5950,5940,615
|
|
20250213,140600,30950159630,5950,5950,5950,5940,7032
|
|
20250213,140500,30908355330,5950,5970,5970,5950,4947
|
|
20250213,140400,30878912710,5950,5960,5970,5950,6113
|
|
20250213,140300,30842510420,5960,5970,5970,5960,5263
|
|
20250213,140200,30811133310,5960,5970,5970,5960,3197
|
|
20250213,140100,30792056060,5970,5980,5980,5970,442
|
|
20250213,140000,30789413920,5980,5980,5980,5960,5738
|
|
20250213,135900,30755184320,5970,5980,5980,5970,1668
|
|
20250213,135800,30745209690,5980,5990,6000,5980,1226
|
|
20250213,135700,30737875670,5990,5980,6000,5980,3997
|
|
20250213,135600,30713933220,5990,5990,5990,5980,968
|
|
20250213,135500,30708143240,5980,5980,5980,5980,519
|
|
20250213,135400,30705039620,5980,6000,6000,5970,2169
|
|
20250213,135300,30692086290,6000,5970,6000,5960,4135
|
|
20250213,135200,30667396050,5970,6000,6000,5970,2746
|
|
20250213,135100,30650962930,6000,5990,6010,5990,738
|
|
20250213,135000,30646536850,5990,6020,6020,5990,769
|
|
20250213,134900,30641919480,6020,5980,6020,5980,1248
|
|
20250213,134800,30634434650,5980,5970,5980,5960,3985
|
|
20250213,134700,30610654500,5970,5980,5980,5970,3233
|
|
20250213,134600,30591353030,5970,5970,5980,5970,3553
|
|
20250213,134500,30570138470,5970,5980,5980,5970,3672
|
|
20250213,134400,30548192400,5980,5980,5990,5970,4394
|
|
20250213,134300,30521938390,5980,5990,6000,5970,8816
|
|
20250213,134200,30469174610,6000,6000,6000,5990,2823
|
|
20250213,134100,30452258730,5990,5990,6010,5990,2089
|
|
20250213,134000,30439735760,6010,5990,6010,5990,2617
|
|
20250213,133900,30424038530,6000,6000,6010,6000,5194
|
|
20250213,133800,30392874110,6000,6000,6010,6000,1109
|
|
20250213,133700,30386216610,6000,6020,6030,5990,8191
|
|
20250213,133600,30337021040,6010,6040,6050,6010,11977
|
|
20250213,133500,30264769200,6030,6020,6040,6020,5682
|
|
20250213,133400,30230484590,6030,6030,6030,6020,2540
|
|
20250213,133300,30215188690,6020,6030,6030,6020,4817
|
|
20250213,133200,30186158150,6020,6020,6040,6020,2182
|
|
20250213,133100,30172996020,6020,6040,6040,6020,1762
|
|
20250213,133000,30162371270,6030,6020,6030,6020,2854
|
|
20250213,132900,30145176140,6020,6010,6020,6000,1560
|
|
20250213,132800,30135798750,6010,6010,6010,6000,2132
|
|
20250213,132700,30122985660,6010,6010,6010,6010,1277
|
|
20250213,132600,30115310890,6010,6010,6020,6000,4424
|
|
20250213,132500,30088724550,6000,6000,6010,5990,1087
|
|
20250213,132400,30082209560,5990,5990,5990,5980,1468
|
|
20250213,132300,30073416280,6000,5980,6000,5980,757
|
|
20250213,132200,30068879810,5980,6010,6010,5980,3500
|
|
20250213,132100,30047891930,6010,5990,6020,5990,2224
|
|
20250213,132000,30034558560,5980,5990,5990,5980,882
|
|
20250213,131900,30029281550,5990,5960,5990,5960,4870
|
|
20250213,131800,30000190370,5950,5980,5980,5950,14951
|
|
20250213,131700,29910951650,5980,5990,5990,5980,7295
|
|
20250213,131600,29867309940,6000,6010,6010,6000,8611
|
|
20250213,131500,29815638900,6020,6010,6020,6010,4436
|
|
20250213,131400,29788973050,6010,6010,6020,6010,3201
|
|
20250213,131300,29769732440,6010,6010,6020,6010,6941
|
|
20250213,131200,29728002810,6010,6030,6030,6010,5681
|
|
20250213,131100,29693809760,6030,6040,6040,6020,3667
|
|
20250213,131000,29671709830,6040,6040,6050,6020,5953
|
|
20250213,130900,29635800320,6040,6040,6050,6030,5889
|
|
20250213,130800,29600214060,6050,6050,6070,6040,3509
|
|
20250213,130700,29578977140,6050,6020,6050,6020,5030
|
|
20250213,130600,29548604270,6030,6050,6060,6020,28093
|
|
20250213,130500,29379003590,6040,6070,6070,6040,20810
|
|
20250213,130400,29253087390,6060,6050,6070,6040,8876
|
|
20250213,130300,29199336760,6050,6050,6060,6030,12727
|
|
20250213,130200,29122357930,6060,6030,6060,6030,23217
|
|
20250213,130100,28982013250,6030,6020,6040,6000,17093
|
|
20250213,130000,28879039600,6020,6000,6020,6000,6855
|
|
20250213,125900,28837851530,6010,6000,6010,5990,8929
|
|
20250213,125800,28784254480,6000,5970,6000,5970,6038
|
|
20250213,125700,28748067530,5990,5970,6000,5970,4410
|
|
20250213,125600,28721689390,5970,5980,6000,5970,5118
|
|
20250213,125500,28691057680,5970,5990,6000,5970,5817
|
|
20250213,125400,28656297660,6000,6000,6000,5980,8034
|
|
20250213,125300,28608161000,6010,5940,6010,5940,11257
|
|
20250213,125200,28540849040,5940,5930,5950,5930,2843
|
|
20250213,125100,28523958920,5940,5940,5950,5930,2088
|
|
20250213,125000,28511562930,5940,5950,5960,5940,5059
|
|
20250213,124900,28481507270,5950,5950,5960,5950,417
|
|
20250213,124800,28479025680,5950,5930,5950,5930,1304
|
|
20250213,124700,28471286240,5930,5940,5940,5930,2956
|
|
20250213,124600,28453744740,5950,5960,5970,5950,5162
|
|
20250213,124500,28423002310,5960,5940,5960,5940,6353
|
|
20250213,124400,28385247110,5950,5960,5960,5950,1783
|
|
20250213,124300,28374637940,5960,5950,5960,5950,2113
|
|
20250213,124200,28362050180,5950,5940,5950,5940,2795
|
|
20250213,124100,28345429230,5940,5930,5940,5930,2313
|
|
20250213,124000,28331696770,5930,5920,5940,5910,10302
|
|
20250213,123900,28270624920,5920,5920,5940,5920,6409
|
|
20250213,123800,28232634480,5930,5920,5940,5910,5329
|
|
20250213,123700,28201086240,5930,5900,5940,5900,17822
|
|
20250213,123600,28095742150,5900,5920,5930,5900,30990
|
|
20250213,123500,27912602810,5940,5930,5940,5920,9299
|
|
20250213,123400,27857465470,5930,5930,5950,5920,8421
|
|
20250213,123300,27807505970,5930,5960,5960,5920,11167
|
|
20250213,123200,27741234230,5960,5950,5970,5940,5742
|
|
20250213,123100,27707110920,5940,5950,5970,5930,7236
|
|
20250213,123000,27664124250,5960,5930,5970,5930,14994
|
|
20250213,122900,27574873530,5950,5950,5960,5910,42642
|
|
20250213,122800,27322442050,5950,5970,5970,5930,29554
|
|
20250213,122700,27146880050,5960,5970,5970,5940,7246
|
|
20250213,122600,27103738380,5960,5930,5960,5930,6379
|
|
20250213,122500,27065786970,5930,5950,5950,5910,27438
|
|
20250213,122400,26903186790,5950,5970,5980,5940,13901
|
|
20250213,122300,26820340590,5970,5970,5970,5940,6266
|
|
20250213,122200,26783055440,5960,5960,5990,5920,20380
|
|
20250213,122100,26661783880,5950,5970,5970,5930,58455
|
|
20250213,122000,26314293970,5970,6020,6030,5950,58620
|
|
20250213,121900,25963455540,6020,6020,6030,6000,36095
|
|
20250213,121800,25746333010,6020,6070,6070,6020,22699
|
|
20250213,121700,25609194760,6070,6070,6080,6040,23811
|
|
20250213,121600,25464980690,6070,6030,6070,6010,53609
|
|
20250213,121500,25141520660,6010,6120,6130,6010,135619
|
|
20250213,121400,24320989710,6130,6140,6160,6100,51260
|
|
20250213,121300,24006602600,6150,6260,6290,6090,147424
|
|
20250213,121200,23095447930,6260,6350,6350,6260,89467
|
|
20250213,121100,22532399820,6340,6330,6400,6330,37832
|
|
20250213,121000,22291549230,6330,6400,6410,6320,73566
|
|
20250213,120900,21823688950,6410,6390,6420,6370,59416
|
|
20250213,120800,21443981460,6390,6380,6430,6360,163656
|
|
20250213,120700,20396694870,6370,6280,6390,6270,86154
|
|
20250213,120600,19849353470,6290,6270,6360,6260,74793
|
|
20250213,120500,19376813340,6280,6340,6340,6250,86626
|
|
20250213,120400,18832208510,6340,6320,6370,6310,82015
|
|
20250213,120300,18311587360,6320,6360,6390,6280,174429
|
|
20250213,120200,17203872720,6360,6280,6370,6270,181131
|
|
20250213,120100,16056761570,6290,6290,6310,6260,93265
|
|
20250213,120000,15470742040,6300,6250,6310,6220,113085
|
|
20250213,115900,14760639270,6260,6290,6310,6200,220246
|
|
20250213,115800,13380517450,6280,6210,6290,6210,264191
|
|
20250213,115700,11727393340,6200,6140,6240,6130,275516
|
|
20250213,115600,10019432930,6140,5950,6160,5950,154266
|
|
20250213,115500,9080291540,5950,5970,5980,5950,2592
|
|
20250213,115400,9064820570,5970,5990,5990,5970,291
|
|
20250213,115300,9063078940,5970,5980,5990,5970,1301
|
|
20250213,115200,9055296470,5980,5990,5990,5980,349
|
|
20250213,115100,9053207340,5990,5970,5990,5970,1364
|
|
20250213,115000,9045048340,5950,5970,5970,5950,6254
|
|
20250213,114900,9007826220,5980,5970,5980,5960,22
|
|
20250213,114800,9007695050,5960,5960,5960,5960,109
|
|
20250213,114700,9007045410,5960,5960,5970,5960,1555
|
|
20250213,114600,8997769710,5970,5960,5970,5960,646
|
|
20250213,114500,8993916490,5960,5950,5970,5950,1835
|
|
20250213,114400,8982989840,5970,5970,5970,5960,2357
|
|
20250213,114300,8968942080,5970,5960,5970,5960,238
|
|
20250213,114200,8967523300,5980,5980,5980,5960,1109
|
|
20250213,114100,8960899880,5980,5960,5980,5950,2882
|
|
20250213,114000,8943732110,5960,5970,5980,5960,7782
|
|
20250213,113900,8897290310,5980,5990,5990,5980,2666
|
|
20250213,113800,8881334610,5990,6010,6010,5990,1845
|
|
20250213,113700,8870269520,6020,6000,6020,5990,10450
|
|
20250213,113600,8807487480,6010,6000,6010,6000,1393
|
|
20250213,113500,8799122690,6000,5980,6000,5980,4193
|
|
20250213,113400,8773998080,5990,5980,5990,5960,8268
|
|
20250213,113300,8724612890,5990,5990,6000,5980,9323
|
|
20250213,113200,8668782350,6000,5990,6010,5980,7099
|
|
20250213,113100,8626248940,6010,6010,6020,5990,25101
|
|
20250213,113000,8475502570,5990,5970,6020,5960,30344
|
|
20250213,112900,8293487970,5980,5960,5990,5950,13626
|
|
20250213,112800,8212125750,5950,5950,5960,5950,8105
|
|
20250213,112700,8163831350,5940,5930,5950,5930,1891
|
|
20250213,112600,8152588540,5930,5930,5930,5930,579
|
|
20250213,112500,8149155070,5940,5930,5940,5920,1861
|
|
20250213,112400,8138122150,5940,5940,5950,5920,2706
|
|
20250213,112300,8122046210,5940,5940,5950,5940,168
|
|
20250213,112200,8121048280,5940,5940,5950,5930,198
|
|
20250213,112100,8119871960,5940,5940,5940,5930,1298
|
|
20250213,112000,8112161940,5940,5920,5940,5910,7952
|
|
20250213,111900,8065102240,5920,5930,5930,5920,280
|
|
20250213,111800,8063444590,5920,5930,5930,5920,500
|
|
20250213,111700,8060483490,5930,5930,5930,5930,209
|
|
20250213,111600,8059244120,5930,5930,5940,5920,1870
|
|
20250213,111500,8048142450,5930,5930,5930,5910,4123
|
|
20250213,111400,8023738550,5930,5930,5930,5920,459
|
|
20250213,111300,8021018680,5940,5950,5950,5930,1880
|
|
20250213,111200,8009851460,5940,5950,5950,5930,2246
|
|
20250213,111100,7996506900,5940,5930,5950,5920,534
|
|
20250213,111000,7993339110,5920,5950,5960,5920,3359
|
|
20250213,110900,7973390610,5950,5920,5950,5920,3811
|
|
20250213,110800,7950751410,5910,5920,5930,5910,1241
|
|
20250213,110700,7943403490,5920,5930,5930,5920,1141
|
|
20250213,110600,7936638880,5920,5900,5930,5900,519
|
|
20250213,110500,7933566270,5900,5920,5920,5900,4520
|
|
20250213,110400,7906873360,5920,5930,5930,5920,398
|
|
20250213,110300,7904513230,5930,5930,5930,5920,648
|
|
20250213,110200,7900675460,5920,5910,5930,5910,1875
|
|
20250213,110100,7889575810,5920,5910,5920,5900,4022
|
|
20250213,110000,7865820970,5900,5900,5910,5890,4199
|
|
20250213,105900,7841045030,5910,5890,5910,5880,1671
|
|
20250213,105800,7831192080,5890,5890,5890,5880,2152
|
|
20250213,105700,7818519390,5880,5890,5890,5880,594
|
|
20250213,105600,7815020940,5890,5880,5900,5860,6309
|
|
20250213,105500,7777957140,5880,5880,5880,5870,256
|
|
20250213,105400,7776452420,5880,5870,5880,5870,186
|
|
20250213,105300,7775360460,5870,5870,5870,5870,335
|
|
20250213,105200,7773394010,5860,5890,5900,5860,2175
|
|
20250213,105100,7760611050,5900,5900,5900,5870,586
|
|
20250213,105000,7757162250,5900,5860,5900,5850,3690
|
|
20250213,104900,7735509880,5860,5870,5870,5850,1743
|
|
20250213,104800,7725295460,5880,5870,5880,5860,1762
|
|
20250213,104700,7714948230,5880,5880,5890,5880,2418
|
|
20250213,104600,7700713290,5890,5890,5890,5880,212
|
|
20250213,104500,7699466370,5890,5870,5890,5870,607
|
|
20250213,104400,7695893730,5870,5860,5890,5850,5179
|
|
20250213,104300,7665533430,5890,5850,5890,5850,2328
|
|
20250213,104200,7651823110,5890,5890,5890,5850,3571
|
|
20250213,104100,7630841500,5890,5870,5890,5850,12989
|
|
20250213,104000,7554742980,5870,5850,5870,5850,6610
|
|
20250213,103900,7516022420,5860,5860,5870,5850,10410
|
|
20250213,103800,7455015470,5870,5900,5900,5860,2951
|
|
20250213,103700,7437696080,5900,5870,5900,5860,5952
|
|
20250213,103600,7402750890,5870,5870,5900,5870,1759
|
|
20250213,103500,7392405490,5870,5880,5900,5870,2860
|
|
20250213,103400,7375597080,5880,5910,5920,5880,1821
|
|
20250213,103300,7364862980,5920,5880,5920,5880,7993
|
|
20250213,103200,7317752760,5880,5880,5900,5880,612
|
|
20250213,103100,7314149010,5880,5870,5900,5870,1453
|
|
20250213,103000,7305611910,5870,5890,5890,5870,1988
|
|
20250213,102900,7293906410,5890,5900,5900,5870,2546
|
|
20250213,102800,7278933340,5890,5900,5900,5890,1150
|
|
20250213,102700,7272152260,5900,5910,5920,5880,3897
|
|
20250213,102600,7249161880,5910,5920,5920,5910,1896
|
|
20250213,102500,7237944650,5900,5870,5910,5860,6984
|
|
20250213,102400,7196922130,5890,5900,5900,5860,8992
|
|
20250213,102300,7144148830,5890,5890,5910,5870,2215
|
|
20250213,102200,7131124420,5870,5890,5890,5860,1459
|
|
20250213,102100,7122559750,5890,5880,5900,5860,19805
|
|
20250213,102000,7006423140,5880,5900,5910,5880,1997
|
|
20250213,101900,6994657080,5900,5910,5910,5890,3065
|
|
20250213,101800,6976575460,5910,5930,5930,5900,4200
|
|
20250213,101700,6951767770,5910,5910,5920,5900,3707
|
|
20250213,101600,6929834010,5920,5920,5920,5890,3221
|
|
20250213,101500,6910796190,5900,5850,5910,5840,16942
|
|
20250213,101400,6811394330,5850,5830,5860,5830,3437
|
|
20250213,101300,6791313530,5860,5890,5890,5810,21027
|
|
20250213,101200,6668549170,5880,5900,5910,5880,6800
|
|
20250213,101100,6628518870,5900,5920,5930,5900,4804
|
|
20250213,101000,6600153210,5920,5910,5920,5900,2756
|
|
20250213,100900,6583871430,5900,5930,5930,5900,21425
|
|
20250213,100800,6457292180,5930,5980,5980,5920,9715
|
|
20250213,100700,6399637720,5950,5970,6010,5950,14712
|
|
20250213,100600,6311685410,5980,5990,6000,5970,5816
|
|
20250213,100500,6276897970,5980,5960,6000,5960,10961
|
|
20250213,100400,6211275750,5990,5980,5990,5950,7589
|
|
20250213,100300,6165997850,5960,5950,5980,5950,6734
|
|
20250213,100200,6125848470,5950,5950,5960,5940,3759
|
|
20250213,100100,6103491180,5950,5940,5960,5940,1953
|
|
20250213,100000,6091877800,5940,5940,5940,5920,6998
|
|
20250213,095900,6050402510,5940,5930,5940,5920,1152
|
|
20250213,095800,6043563570,5920,5930,5930,5920,2624
|
|
20250213,095700,6028018340,5930,5920,5960,5920,3193
|
|
20250213,095600,6009082120,5910,5940,5940,5910,5738
|
|
20250213,095500,5975079700,5940,5960,5960,5930,2854
|
|
20250213,095400,5958123860,5960,5930,5970,5920,10274
|
|
20250213,095300,5897198250,5930,5980,5990,5920,12355
|
|
20250213,095200,5823642440,5990,6000,6000,5980,3396
|
|
20250213,095100,5803311690,6000,6020,6020,5990,6801
|
|
20250213,095000,5762489800,6020,6000,6020,6000,6073
|
|
20250213,094900,5726024350,6010,6030,6030,5990,7805
|
|
20250213,094800,5679174270,6030,6030,6030,6000,7414
|
|
20250213,094700,5634554170,6030,6020,6030,6000,10082
|
|
20250213,094600,5573852420,6020,6010,6020,6000,3400
|
|
20250213,094500,5553415100,6010,6020,6030,6000,5194
|
|
20250213,094400,5522204890,6030,5980,6030,5970,4046
|
|
20250213,094300,5497920310,5970,5980,5990,5970,3445
|
|
20250213,094200,5477342200,5970,6000,6000,5960,7029
|
|
20250213,094100,5435305030,6000,5990,6030,5970,18294
|
|
20250213,094000,5325596210,6000,5950,6000,5940,14961
|
|
20250213,093900,5236218300,5950,5950,5960,5940,2413
|
|
20250213,093800,5221853600,5950,5960,5970,5940,1472
|
|
20250213,093700,5213080760,5960,5920,5960,5920,4884
|
|
20250213,093600,5184077400,5920,5960,5960,5920,3558
|
|
20250213,093500,5162953160,5950,5960,5980,5940,3436
|
|
20250213,093400,5142472700,5970,5950,5970,5930,6406
|
|
20250213,093300,5104348140,5960,5960,5960,5930,9859
|
|
20250213,093200,5045686110,5960,5960,5960,5950,7005
|
|
20250213,093100,5003956460,5960,5910,5980,5900,25277
|
|
20250213,093000,4854012780,5910,5910,5920,5900,7494
|
|
20250213,092900,4809717190,5900,5870,5910,5870,7846
|
|
20250213,092800,4763480930,5870,5840,5890,5830,8134
|
|
20250213,092700,4715737080,5850,5830,5850,5810,16558
|
|
20250213,092600,4619201760,5830,5830,5850,5820,14790
|
|
20250213,092500,4533054060,5830,5820,5840,5820,5546
|
|
20250213,092400,4500744850,5830,5820,5850,5800,11078
|
|
20250213,092300,4436138990,5820,5830,5840,5780,51763
|
|
20250213,092200,4135349320,5830,5890,5900,5830,54665
|
|
20250213,092100,3814651090,5890,5900,5920,5890,15221
|
|
20250213,092000,3724907420,5900,5930,5950,5900,11535
|
|
20250213,091900,3656706170,5950,5920,5950,5890,46109
|
|
20250213,091800,3384290080,5920,5920,5970,5910,23141
|
|
20250213,091700,3246855170,5910,5930,5950,5910,45972
|
|
20250213,091600,2974693570,5930,5970,5970,5930,26618
|
|
20250213,091500,2816594840,5960,5960,5990,5950,15701
|
|
20250213,091400,2722910100,5960,5980,5990,5950,13553
|
|
20250213,091300,2642001730,5980,6000,6010,5970,8153
|
|
20250213,091200,2593190350,6000,5970,6010,5970,11155
|
|
20250213,091100,2526314230,5980,5970,5990,5940,22803
|
|
20250213,091000,2390388200,5990,5970,5990,5950,18466
|
|
20250213,090900,2280132460,5980,5970,6000,5950,25484
|
|
20250213,090800,2128038620,5970,6030,6040,5960,21037
|
|
20250213,090700,2001952740,6020,6050,6060,5990,24925
|
|
20250213,090600,1851861100,6050,6010,6090,6000,16293
|
|
20250213,090500,1753385760,6010,5970,6060,5950,17557
|
|
20250213,090400,1648405940,5990,6050,6060,5970,26351
|
|
20250213,090300,1489817660,6070,6060,6080,6020,21673
|
|
20250213,090200,1358510150,6080,5960,6110,5940,37396
|
|
20250213,090100,1133440610,5960,5930,6030,5930,32975
|
|
20250213,090000,936284410,5930,6010,6020,5920,137496
|