779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,215600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,215500,20056836930,13580,13580,13580,13580,0
|
|
20250212,215400,20056836930,13580,13580,13580,13580,0
|
|
20250212,215300,20056836930,13580,13580,13580,13580,0
|
|
20250212,215200,20056836930,13580,13580,13580,13580,0
|
|
20250212,215100,20056836930,13580,13580,13580,13580,0
|
|
20250212,215000,20056836930,13580,13580,13580,13580,0
|
|
20250212,214900,20056836930,13580,13580,13580,13580,0
|
|
20250212,214800,20056836930,13580,13580,13580,13580,0
|
|
20250212,214700,20056836930,13580,13580,13580,13580,0
|
|
20250212,214600,20056836930,13580,13580,13580,13580,0
|
|
20250212,214500,20056836930,13580,13580,13580,13580,0
|
|
20250212,214400,20056836930,13580,13580,13580,13580,0
|
|
20250212,214300,20056836930,13580,13580,13580,13580,0
|
|
20250212,214200,20056836930,13580,13580,13580,13580,0
|
|
20250212,214100,20056836930,13580,13580,13580,13580,0
|
|
20250212,214000,20056836930,13580,13580,13580,13580,0
|
|
20250212,213900,20056836930,13580,13580,13580,13580,0
|
|
20250212,213800,20056836930,13580,13580,13580,13580,0
|
|
20250212,213700,20056836930,13580,13580,13580,13580,0
|
|
20250212,213600,20056836930,13580,13580,13580,13580,0
|
|
20250212,213500,20056836930,13580,13580,13580,13580,0
|
|
20250212,213400,20056836930,13580,13580,13580,13580,0
|
|
20250212,213300,20056836930,13580,13580,13580,13580,0
|
|
20250212,213200,20056836930,13580,13580,13580,13580,0
|
|
20250212,213100,20056836930,13580,13580,13580,13580,0
|
|
20250212,213000,20056836930,13580,13580,13580,13580,0
|
|
20250212,212900,20056836930,13580,13580,13580,13580,0
|
|
20250212,212800,20056836930,13580,13580,13580,13580,0
|
|
20250212,212700,20056836930,13580,13580,13580,13580,0
|
|
20250212,212600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,212500,20056836930,13580,13580,13580,13580,0
|
|
20250212,212400,20056836930,13580,13580,13580,13580,0
|
|
20250212,212300,20056836930,13580,13580,13580,13580,0
|
|
20250212,212200,20056836930,13580,13580,13580,13580,0
|
|
20250212,212100,20056836930,13580,13580,13580,13580,0
|
|
20250212,212000,20056836930,13580,13580,13580,13580,0
|
|
20250212,211900,20056836930,13580,13580,13580,13580,0
|
|
20250212,211800,20056836930,13580,13580,13580,13580,0
|
|
20250212,211700,20056836930,13580,13580,13580,13580,0
|
|
20250212,211600,20056836930,13580,13580,13580,13580,0
|
|
20250212,211500,20056836930,13580,13580,13580,13580,0
|
|
20250212,211400,20056836930,13580,13580,13580,13580,0
|
|
20250212,211300,20056836930,13580,13580,13580,13580,0
|
|
20250212,211200,20056836930,13580,13580,13580,13580,0
|
|
20250212,211100,20056836930,13580,13580,13580,13580,0
|
|
20250212,211000,20056836930,13580,13580,13580,13580,0
|
|
20250212,210900,20056836930,13580,13580,13580,13580,0
|
|
20250212,210800,20056836930,13580,13580,13580,13580,0
|
|
20250212,210700,20056836930,13580,13580,13580,13580,0
|
|
20250212,210600,20056836930,13580,13580,13580,13580,0
|
|
20250212,210500,20056836930,13580,13580,13580,13580,0
|
|
20250212,210400,20056836930,13580,13580,13580,13580,0
|
|
20250212,210300,20056836930,13580,13580,13580,13580,0
|
|
20250212,210200,20056836930,13580,13580,13580,13580,0
|
|
20250212,210100,20056836930,13580,13580,13580,13580,0
|
|
20250212,210000,20056836930,13580,13580,13580,13580,0
|
|
20250212,205900,20056836930,13580,13580,13580,13580,0
|
|
20250212,205800,20056836930,13580,13580,13580,13580,0
|
|
20250212,205700,20056836930,13580,13580,13580,13580,0
|
|
20250212,205600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,205500,20056836930,13580,13580,13580,13580,0
|
|
20250212,205400,20056836930,13580,13580,13580,13580,0
|
|
20250212,205300,20056836930,13580,13580,13580,13580,0
|
|
20250212,205200,20056836930,13580,13580,13580,13580,0
|
|
20250212,205100,20056836930,13580,13580,13580,13580,0
|
|
20250212,205000,20056836930,13580,13580,13580,13580,0
|
|
20250212,204900,20056836930,13580,13580,13580,13580,0
|
|
20250212,204800,20056836930,13580,13580,13580,13580,0
|
|
20250212,204700,20056836930,13580,13580,13580,13580,0
|
|
20250212,204600,20056836930,13580,13580,13580,13580,0
|
|
20250212,204500,20056836930,13580,13580,13580,13580,0
|
|
20250212,204400,20056836930,13580,13580,13580,13580,0
|
|
20250212,204300,20056836930,13580,13580,13580,13580,0
|
|
20250212,204200,20056836930,13580,13580,13580,13580,0
|
|
20250212,204100,20056836930,13580,13580,13580,13580,0
|
|
20250212,204000,20056836930,13580,13580,13580,13580,0
|
|
20250212,203900,20056836930,13580,13580,13580,13580,0
|
|
20250212,203800,20056836930,13580,13580,13580,13580,0
|
|
20250212,203700,20056836930,13580,13580,13580,13580,0
|
|
20250212,203600,20056836930,13580,13580,13580,13580,0
|
|
20250212,203500,20056836930,13580,13580,13580,13580,0
|
|
20250212,203400,20056836930,13580,13580,13580,13580,0
|
|
20250212,203300,20056836930,13580,13580,13580,13580,0
|
|
20250212,203200,20056836930,13580,13580,13580,13580,0
|
|
20250212,203100,20056836930,13580,13580,13580,13580,0
|
|
20250212,203000,20056836930,13580,13580,13580,13580,0
|
|
20250212,202900,20056836930,13580,13580,13580,13580,0
|
|
20250212,202800,20056836930,13580,13580,13580,13580,0
|
|
20250212,202700,20056836930,13580,13580,13580,13580,0
|
|
20250212,202600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,202500,20056836930,13580,13580,13580,13580,0
|
|
20250212,202400,20056836930,13580,13580,13580,13580,0
|
|
20250212,202300,20056836930,13580,13580,13580,13580,0
|
|
20250212,202200,20056836930,13580,13580,13580,13580,0
|
|
20250212,202100,20056836930,13580,13580,13580,13580,0
|
|
20250212,202000,20056836930,13580,13580,13580,13580,0
|
|
20250212,201900,20056836930,13580,13580,13580,13580,0
|
|
20250212,201800,20056836930,13580,13580,13580,13580,0
|
|
20250212,201700,20056836930,13580,13580,13580,13580,0
|
|
20250212,201600,20056836930,13580,13580,13580,13580,0
|
|
20250212,201500,20056836930,13580,13580,13580,13580,0
|
|
20250212,201400,20056836930,13580,13580,13580,13580,0
|
|
20250212,201300,20056836930,13580,13580,13580,13580,0
|
|
20250212,201200,20056836930,13580,13580,13580,13580,0
|
|
20250212,201100,20056836930,13580,13580,13580,13580,0
|
|
20250212,201000,20056836930,13580,13580,13580,13580,0
|
|
20250212,200900,20056836930,13580,13580,13580,13580,0
|
|
20250212,200800,20056836930,13580,13580,13580,13580,0
|
|
20250212,200700,20056836930,13580,13580,13580,13580,0
|
|
20250212,200600,20056836930,13580,13580,13580,13580,0
|
|
20250212,200500,20056836930,13580,13580,13580,13580,0
|
|
20250212,200400,20056836930,13580,13580,13580,13580,0
|
|
20250212,200300,20056836930,13580,13580,13580,13580,0
|
|
20250212,200200,20056836930,13580,13580,13580,13580,0
|
|
20250212,200100,20056836930,13580,13580,13580,13580,0
|
|
20250212,200000,20056836930,13580,13580,13580,13580,0
|
|
20250212,195900,20056836930,13580,13580,13580,13580,0
|
|
20250212,195800,20056836930,13580,13580,13580,13580,0
|
|
20250212,195700,20056836930,13580,13580,13580,13580,0
|
|
20250212,195600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,195500,20056836930,13580,13580,13580,13580,0
|
|
20250212,195400,20056836930,13580,13580,13580,13580,0
|
|
20250212,195300,20056836930,13580,13580,13580,13580,0
|
|
20250212,195200,20056836930,13580,13580,13580,13580,0
|
|
20250212,195100,20056836930,13580,13580,13580,13580,0
|
|
20250212,195000,20056836930,13580,13580,13580,13580,0
|
|
20250212,194900,20056836930,13580,13580,13580,13580,0
|
|
20250212,194800,20056836930,13580,13580,13580,13580,0
|
|
20250212,194700,20056836930,13580,13580,13580,13580,0
|
|
20250212,194600,20056836930,13580,13580,13580,13580,0
|
|
20250212,194500,20056836930,13580,13580,13580,13580,0
|
|
20250212,194400,20056836930,13580,13580,13580,13580,0
|
|
20250212,194300,20056836930,13580,13580,13580,13580,0
|
|
20250212,194200,20056836930,13580,13580,13580,13580,0
|
|
20250212,194100,20056836930,13580,13580,13580,13580,0
|
|
20250212,194000,20056836930,13580,13580,13580,13580,0
|
|
20250212,193900,20056836930,13580,13580,13580,13580,0
|
|
20250212,193800,20056836930,13580,13580,13580,13580,0
|
|
20250212,193700,20056836930,13580,13580,13580,13580,0
|
|
20250212,193600,20056836930,13580,13580,13580,13580,0
|
|
20250212,193500,20056836930,13580,13580,13580,13580,0
|
|
20250212,193400,20056836930,13580,13580,13580,13580,0
|
|
20250212,193300,20056836930,13580,13580,13580,13580,0
|
|
20250212,193200,20056836930,13580,13580,13580,13580,0
|
|
20250212,193100,20056836930,13580,13580,13580,13580,0
|
|
20250212,193000,20056836930,13580,13580,13580,13580,0
|
|
20250212,192900,20056836930,13580,13580,13580,13580,0
|
|
20250212,192800,20056836930,13580,13580,13580,13580,0
|
|
20250212,192700,20056836930,13580,13580,13580,13580,0
|
|
20250212,192600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,192500,20056836930,13580,13580,13580,13580,0
|
|
20250212,192400,20056836930,13580,13580,13580,13580,0
|
|
20250212,192300,20056836930,13580,13580,13580,13580,0
|
|
20250212,192200,20056836930,13580,13580,13580,13580,0
|
|
20250212,192100,20056836930,13580,13580,13580,13580,0
|
|
20250212,192000,20056836930,13580,13580,13580,13580,0
|
|
20250212,191900,20056836930,13580,13580,13580,13580,0
|
|
20250212,191800,20056836930,13580,13580,13580,13580,0
|
|
20250212,191700,20056836930,13580,13580,13580,13580,0
|
|
20250212,191600,20056836930,13580,13580,13580,13580,0
|
|
20250212,191500,20056836930,13580,13580,13580,13580,0
|
|
20250212,191400,20056836930,13580,13580,13580,13580,0
|
|
20250212,191300,20056836930,13580,13580,13580,13580,0
|
|
20250212,191200,20056836930,13580,13580,13580,13580,0
|
|
20250212,191100,20056836930,13580,13580,13580,13580,0
|
|
20250212,191000,20056836930,13580,13580,13580,13580,0
|
|
20250212,190900,20056836930,13580,13580,13580,13580,0
|
|
20250212,190800,20056836930,13580,13580,13580,13580,0
|
|
20250212,190700,20056836930,13580,13580,13580,13580,0
|
|
20250212,190600,20056836930,13580,13580,13580,13580,0
|
|
20250212,190500,20056836930,13580,13580,13580,13580,0
|
|
20250212,190400,20056836930,13580,13580,13580,13580,0
|
|
20250212,190300,20056836930,13580,13580,13580,13580,0
|
|
20250212,190200,20056836930,13580,13580,13580,13580,0
|
|
20250212,190100,20056836930,13580,13580,13580,13580,0
|
|
20250212,190000,20056836930,13580,13580,13580,13580,0
|
|
20250212,185900,20056836930,13580,13580,13580,13580,0
|
|
20250212,185800,20056836930,13580,13580,13580,13580,0
|
|
20250212,185700,20056836930,13580,13580,13580,13580,0
|
|
20250212,185600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,185500,20056836930,13580,13580,13580,13580,0
|
|
20250212,185400,20056836930,13580,13580,13580,13580,0
|
|
20250212,185300,20056836930,13580,13580,13580,13580,0
|
|
20250212,185200,20056836930,13580,13580,13580,13580,0
|
|
20250212,185100,20056836930,13580,13580,13580,13580,0
|
|
20250212,185000,20056836930,13580,13580,13580,13580,0
|
|
20250212,184900,20056836930,13580,13580,13580,13580,0
|
|
20250212,184800,20056836930,13580,13580,13580,13580,0
|
|
20250212,184700,20056836930,13580,13580,13580,13580,0
|
|
20250212,184600,20056836930,13580,13580,13580,13580,0
|
|
20250212,184500,20056836930,13580,13580,13580,13580,0
|
|
20250212,184400,20056836930,13580,13580,13580,13580,0
|
|
20250212,184300,20056836930,13580,13580,13580,13580,0
|
|
20250212,184200,20056836930,13580,13580,13580,13580,0
|
|
20250212,184100,20056836930,13580,13580,13580,13580,0
|
|
20250212,184000,20056836930,13580,13580,13580,13580,0
|
|
20250212,183900,20056836930,13580,13580,13580,13580,0
|
|
20250212,183800,20056836930,13580,13580,13580,13580,0
|
|
20250212,183700,20056836930,13580,13580,13580,13580,0
|
|
20250212,183600,20056836930,13580,13580,13580,13580,0
|
|
20250212,183500,20056836930,13580,13580,13580,13580,0
|
|
20250212,183400,20056836930,13580,13580,13580,13580,0
|
|
20250212,183300,20056836930,13580,13580,13580,13580,0
|
|
20250212,183200,20056836930,13580,13580,13580,13580,0
|
|
20250212,183100,20056836930,13580,13580,13580,13580,0
|
|
20250212,183000,20056836930,13580,13580,13580,13580,0
|
|
20250212,182900,20056836930,13580,13580,13580,13580,0
|
|
20250212,182800,20056836930,13580,13580,13580,13580,0
|
|
20250212,182700,20056836930,13580,13580,13580,13580,0
|
|
20250212,182600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,182500,20056836930,13580,13580,13580,13580,0
|
|
20250212,182400,20056836930,13580,13580,13580,13580,0
|
|
20250212,182300,20056836930,13580,13580,13580,13580,0
|
|
20250212,182200,20056836930,13580,13580,13580,13580,0
|
|
20250212,182100,20056836930,13580,13580,13580,13580,0
|
|
20250212,182000,20056836930,13580,13580,13580,13580,0
|
|
20250212,181900,20056836930,13580,13580,13580,13580,0
|
|
20250212,181800,20056836930,13580,13580,13580,13580,0
|
|
20250212,181700,20056836930,13580,13580,13580,13580,0
|
|
20250212,181600,20056836930,13580,13580,13580,13580,0
|
|
20250212,181500,20056836930,13580,13580,13580,13580,0
|
|
20250212,181400,20056836930,13580,13580,13580,13580,0
|
|
20250212,181300,20056836930,13580,13580,13580,13580,0
|
|
20250212,181200,20056836930,13580,13580,13580,13580,0
|
|
20250212,181100,20056836930,13580,13580,13580,13580,0
|
|
20250212,181000,20056836930,13580,13580,13580,13580,0
|
|
20250212,180900,20056836930,13580,13580,13580,13580,0
|
|
20250212,180800,20056836930,13580,13580,13580,13580,0
|
|
20250212,180700,20056836930,13580,13580,13580,13580,0
|
|
20250212,180600,20056836930,13580,13580,13580,13580,0
|
|
20250212,180500,20056836930,13580,13580,13580,13580,0
|
|
20250212,180400,20056836930,13580,13580,13580,13580,0
|
|
20250212,180300,20056836930,13580,13580,13580,13580,0
|
|
20250212,180200,20056836930,13580,13580,13580,13580,0
|
|
20250212,180100,20056836930,13580,13580,13580,13580,0
|
|
20250212,180000,20056836930,13580,13580,13580,13580,0
|
|
20250212,175900,20056836930,13580,13580,13580,13580,0
|
|
20250212,175800,20056836930,13580,13580,13580,13580,0
|
|
20250212,175700,20056836930,13580,13580,13580,13580,0
|
|
20250212,175600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,175500,20056836930,13580,13580,13580,13580,0
|
|
20250212,175400,20056836930,13580,13580,13580,13580,0
|
|
20250212,175300,20056836930,13580,13580,13580,13580,0
|
|
20250212,175200,20056836930,13580,13580,13580,13580,0
|
|
20250212,175100,20056836930,13580,13580,13580,13580,0
|
|
20250212,175000,20056836930,13580,13580,13580,13580,0
|
|
20250212,174900,20056836930,13580,13580,13580,13580,0
|
|
20250212,174800,20056836930,13580,13580,13580,13580,0
|
|
20250212,174700,20056836930,13580,13580,13580,13580,0
|
|
20250212,174600,20056836930,13580,13580,13580,13580,0
|
|
20250212,174500,20056836930,13580,13580,13580,13580,0
|
|
20250212,174400,20056836930,13580,13580,13580,13580,0
|
|
20250212,174300,20056836930,13580,13580,13580,13580,0
|
|
20250212,174200,20056836930,13580,13580,13580,13580,0
|
|
20250212,174100,20056836930,13580,13580,13580,13580,0
|
|
20250212,174000,20056836930,13580,13580,13580,13580,0
|
|
20250212,173900,20056836930,13580,13580,13580,13580,0
|
|
20250212,173800,20056836930,13580,13580,13580,13580,0
|
|
20250212,173700,20056836930,13580,13580,13580,13580,0
|
|
20250212,173600,20056836930,13580,13580,13580,13580,0
|
|
20250212,173500,20056836930,13580,13580,13580,13580,0
|
|
20250212,173400,20056836930,13580,13580,13580,13580,0
|
|
20250212,173300,20056836930,13580,13580,13580,13580,0
|
|
20250212,173200,20056836930,13580,13580,13580,13580,0
|
|
20250212,173100,20056836930,13580,13580,13580,13580,0
|
|
20250212,173000,20056836930,13580,13580,13580,13580,0
|
|
20250212,172900,20056836930,13580,13580,13580,13580,0
|
|
20250212,172800,20056836930,13580,13580,13580,13580,0
|
|
20250212,172700,20056836930,13580,13580,13580,13580,0
|
|
20250212,172600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,172500,20056836930,13580,13580,13580,13580,0
|
|
20250212,172400,20056836930,13580,13580,13580,13580,0
|
|
20250212,172300,20056836930,13580,13580,13580,13580,0
|
|
20250212,172200,20056836930,13580,13580,13580,13580,0
|
|
20250212,172100,20056836930,13580,13580,13580,13580,0
|
|
20250212,172000,20056836930,13580,13580,13580,13580,0
|
|
20250212,171900,20056836930,13580,13580,13580,13580,0
|
|
20250212,171800,20056836930,13580,13580,13580,13580,0
|
|
20250212,171700,20056836930,13580,13580,13580,13580,0
|
|
20250212,171600,20056836930,13580,13580,13580,13580,0
|
|
20250212,171500,20056836930,13580,13580,13580,13580,0
|
|
20250212,171400,20056836930,13580,13580,13580,13580,0
|
|
20250212,171300,20056836930,13580,13580,13580,13580,0
|
|
20250212,171200,20056836930,13580,13580,13580,13580,0
|
|
20250212,171100,20056836930,13580,13580,13580,13580,0
|
|
20250212,171000,20056836930,13580,13580,13580,13580,0
|
|
20250212,170900,20056836930,13580,13580,13580,13580,0
|
|
20250212,170800,20056836930,13580,13580,13580,13580,0
|
|
20250212,170700,20056836930,13580,13580,13580,13580,0
|
|
20250212,170600,20056836930,13580,13580,13580,13580,0
|
|
20250212,170500,20056836930,13580,13580,13580,13580,0
|
|
20250212,170400,20056836930,13580,13580,13580,13580,0
|
|
20250212,170300,20056836930,13580,13580,13580,13580,0
|
|
20250212,170200,20056836930,13580,13580,13580,13580,0
|
|
20250212,170100,20056836930,13580,13580,13580,13580,0
|
|
20250212,170000,20056836930,13580,13580,13580,13580,0
|
|
20250212,165900,20056836930,13580,13580,13580,13580,0
|
|
20250212,165800,20056836930,13580,13580,13580,13580,0
|
|
20250212,165700,20056836930,13580,13580,13580,13580,0
|
|
20250212,165600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,165500,20056836930,13580,13580,13580,13580,0
|
|
20250212,165400,20056836930,13580,13580,13580,13580,0
|
|
20250212,165300,20056836930,13580,13580,13580,13580,0
|
|
20250212,165200,20056836930,13580,13580,13580,13580,0
|
|
20250212,165100,20056836930,13580,13580,13580,13580,0
|
|
20250212,165000,20056836930,13580,13580,13580,13580,0
|
|
20250212,164900,20056836930,13580,13580,13580,13580,0
|
|
20250212,164800,20056836930,13580,13580,13580,13580,0
|
|
20250212,164700,20056836930,13580,13580,13580,13580,0
|
|
20250212,164600,20056836930,13580,13580,13580,13580,0
|
|
20250212,164500,20056836930,13580,13580,13580,13580,0
|
|
20250212,164400,20056836930,13580,13580,13580,13580,0
|
|
20250212,164300,20056836930,13580,13580,13580,13580,0
|
|
20250212,164200,20056836930,13580,13580,13580,13580,0
|
|
20250212,164100,20056836930,13580,13580,13580,13580,0
|
|
20250212,164000,20056836930,13580,13580,13580,13580,0
|
|
20250212,163900,20056836930,13580,13580,13580,13580,0
|
|
20250212,163800,20056836930,13580,13580,13580,13580,0
|
|
20250212,163700,20056836930,13580,13580,13580,13580,0
|
|
20250212,163600,20056836930,13580,13580,13580,13580,0
|
|
20250212,163500,20056836930,13580,13580,13580,13580,0
|
|
20250212,163400,20056836930,13580,13580,13580,13580,0
|
|
20250212,163300,20056836930,13580,13580,13580,13580,0
|
|
20250212,163200,20056836930,13580,13580,13580,13580,0
|
|
20250212,163100,20056836930,13580,13580,13580,13580,0
|
|
20250212,163000,20056836930,13580,13580,13580,13580,0
|
|
20250212,162900,20056836930,13580,13580,13580,13580,0
|
|
20250212,162800,20056836930,13580,13580,13580,13580,0
|
|
20250212,162700,20056836930,13580,13580,13580,13580,0
|
|
20250212,162600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,162500,20056836930,13580,13580,13580,13580,0
|
|
20250212,162400,20056836930,13580,13580,13580,13580,0
|
|
20250212,162300,20056836930,13580,13580,13580,13580,0
|
|
20250212,162200,20056836930,13580,13580,13580,13580,0
|
|
20250212,162100,20056836930,13580,13580,13580,13580,0
|
|
20250212,162000,20056836930,13580,13580,13580,13580,0
|
|
20250212,161900,20056836930,13580,13580,13580,13580,0
|
|
20250212,161800,20056836930,13580,13580,13580,13580,0
|
|
20250212,161700,20056836930,13580,13580,13580,13580,0
|
|
20250212,161600,20056836930,13580,13580,13580,13580,0
|
|
20250212,161500,20056836930,13580,13580,13580,13580,0
|
|
20250212,161400,20056836930,13580,13580,13580,13580,0
|
|
20250212,161300,20056836930,13580,13580,13580,13580,0
|
|
20250212,161200,20056836930,13580,13580,13580,13580,0
|
|
20250212,161100,20056836930,13580,13580,13580,13580,0
|
|
20250212,161000,20056836930,13580,13580,13580,13580,0
|
|
20250212,160900,20056836930,13580,13580,13580,13580,0
|
|
20250212,160800,20056836930,13580,13580,13580,13580,0
|
|
20250212,160700,20056836930,13580,13580,13580,13580,0
|
|
20250212,160600,20056836930,13580,13580,13580,13580,0
|
|
20250212,160500,20056836930,13580,13580,13580,13580,0
|
|
20250212,160400,20056836930,13580,13580,13580,13580,0
|
|
20250212,160300,20056836930,13580,13580,13580,13580,0
|
|
20250212,160200,20056836930,13580,13580,13580,13580,0
|
|
20250212,160100,20056836930,13580,13580,13580,13580,0
|
|
20250212,160000,20056836930,13580,13580,13580,13580,0
|
|
20250212,155900,20056836930,13580,13580,13580,13580,0
|
|
20250212,155800,20056836930,13580,13580,13580,13580,0
|
|
20250212,155700,20056836930,13580,13580,13580,13580,0
|
|
20250212,155600,20056836930,13580,13580,13580,13580,23710
|
|
20250212,155500,20056836930,13580,13580,13580,13580,0
|
|
20250212,155400,20056836930,13580,13580,13580,13580,0
|
|
20250212,155300,20056836930,13580,13580,13580,13580,0
|
|
20250212,155200,20056836930,13580,13580,13580,13580,0
|
|
20250212,155100,20056836930,13580,13580,13580,13580,0
|
|
20250212,155000,20056836930,13580,13580,13580,13580,0
|
|
20250212,154900,20056836930,13580,13580,13580,13580,0
|
|
20250212,154800,20056836930,13580,13580,13580,13580,0
|
|
20250212,154700,20056836930,13580,13580,13580,13580,0
|
|
20250212,154600,20056836930,13580,13580,13580,13580,0
|
|
20250212,154500,20056836930,13580,13580,13580,13580,0
|
|
20250212,154400,20056836930,13580,13580,13580,13580,0
|
|
20250212,154300,20056836930,13580,13580,13580,13580,0
|
|
20250212,154200,20056836930,13580,13580,13580,13580,0
|
|
20250212,154100,20056836930,13580,13580,13580,13580,0
|
|
20250212,154000,20056836930,13580,13580,13580,13580,0
|
|
20250212,153900,20056836930,13580,13580,13580,13580,0
|
|
20250212,153800,20056836930,13580,13580,13580,13580,0
|
|
20250212,153700,20056836930,13580,13580,13580,13580,0
|
|
20250212,153600,20056836930,13580,13580,13580,13580,0
|
|
20250212,153500,20056836930,13580,13580,13580,13580,0
|
|
20250212,153400,20056836930,13580,13580,13580,13580,0
|
|
20250212,153300,20056836930,13580,13580,13580,13580,0
|
|
20250212,153200,20056836930,13580,13580,13580,13580,0
|
|
20250212,153100,20056836930,13580,13580,13580,13580,0
|
|
20250212,153000,20056836930,13580,13580,13580,13580,23710
|
|
20250212,152900,19734855130,13620,13620,13620,13620,0
|
|
20250212,152800,19734855130,13620,13620,13620,13620,0
|
|
20250212,152700,19734855130,13620,13620,13620,13620,0
|
|
20250212,152600,19734855130,13620,13620,13620,13620,0
|
|
20250212,152500,19734855130,13620,13620,13620,13620,0
|
|
20250212,152400,19734855130,13620,13620,13620,13620,0
|
|
20250212,152300,19734855130,13620,13620,13620,13620,0
|
|
20250212,152200,19734855130,13620,13620,13620,13620,0
|
|
20250212,152100,19734855130,13620,13620,13620,13620,0
|
|
20250212,152000,19734855130,13620,13620,13620,13620,0
|
|
20250212,151900,19734855130,13620,13580,13620,13580,4657
|
|
20250212,151800,19671582630,13580,13600,13600,13580,3567
|
|
20250212,151700,19623124740,13590,13590,13600,13590,3759
|
|
20250212,151600,19572031480,13600,13620,13620,13600,7699
|
|
20250212,151500,19467303550,13610,13640,13640,13600,5613
|
|
20250212,151400,19390925130,13620,13630,13630,13610,2261
|
|
20250212,151300,19360122010,13630,13620,13630,13610,1496
|
|
20250212,151200,19339749000,13620,13620,13620,13610,2010
|
|
20250212,151100,19312385680,13630,13630,13630,13600,2445
|
|
20250212,151000,19279113320,13610,13630,13630,13600,2868
|
|
20250212,150900,19240069960,13620,13650,13650,13620,3196
|
|
20250212,150800,19196489850,13650,13660,13670,13640,5983
|
|
20250212,150700,19114788440,13660,13660,13670,13660,2045
|
|
20250212,150600,19086851490,13670,13680,13690,13670,2046
|
|
20250212,150500,19058863890,13680,13680,13680,13670,2277
|
|
20250212,150400,19027722900,13650,13640,13670,13640,3723
|
|
20250212,150300,18976904630,13640,13630,13640,13620,3380
|
|
20250212,150200,18930830290,13620,13610,13630,13610,1178
|
|
20250212,150100,18914788440,13620,13600,13620,13580,4917
|
|
20250212,150000,18847934400,13600,13620,13620,13590,7411
|
|
20250212,145900,18747144110,13610,13620,13620,13610,1475
|
|
20250212,145800,18727064980,13620,13610,13620,13600,4095
|
|
20250212,145700,18671331140,13620,13630,13640,13620,1112
|
|
20250212,145600,18656181400,13620,13640,13640,13620,1866
|
|
20250212,145500,18630745400,13640,13630,13640,13620,3210
|
|
20250212,145400,18587004630,13630,13660,13670,13630,2584
|
|
20250212,145300,18551750770,13660,13690,13690,13660,3514
|
|
20250212,145200,18503706600,13690,13710,13710,13680,1739
|
|
20250212,145100,18479893660,13710,13690,13720,13680,4082
|
|
20250212,145000,18423966860,13680,13670,13690,13660,3056
|
|
20250212,144900,18382171340,13670,13660,13670,13660,2888
|
|
20250212,144800,18342709280,13670,13670,13680,13660,2369
|
|
20250212,144700,18310326750,13670,13670,13680,13660,2992
|
|
20250212,144600,18269419050,13670,13650,13680,13650,2195
|
|
20250212,144500,18239423120,13650,13610,13650,13600,4880
|
|
20250212,144400,18172889880,13610,13590,13610,13590,592
|
|
20250212,144300,18164839190,13580,13590,13590,13580,824
|
|
20250212,144200,18153643860,13590,13600,13630,13570,1669
|
|
20250212,144100,18130980200,13580,13570,13630,13560,978
|
|
20250212,144000,18117706770,13570,13570,13570,13560,598
|
|
20250212,143900,18109596700,13570,13570,13570,13550,1640
|
|
20250212,143800,18087349350,13550,13560,13570,13550,1791
|
|
20250212,143700,18063077310,13550,13610,13610,13550,14439
|
|
20250212,143600,17866966270,13610,13640,13650,13610,3318
|
|
20250212,143500,17821765470,13650,13640,13660,13640,5212
|
|
20250212,143400,17750630620,13640,13650,13670,13620,5325
|
|
20250212,143300,17677980430,13650,13670,13710,13650,14170
|
|
20250212,143200,17484184810,13670,13610,13750,13590,28701
|
|
20250212,143100,17091288280,13590,13620,13620,13580,2365
|
|
20250212,143000,17059148440,13610,13620,13620,13590,694
|
|
20250212,142900,17049706310,13620,13630,13630,13600,772
|
|
20250212,142800,17039192210,13630,13610,13630,13600,2919
|
|
20250212,142700,16999455030,13610,13610,13620,13600,1201
|
|
20250212,142600,16983114560,13610,13610,13620,13610,792
|
|
20250212,142500,16972335280,13610,13630,13630,13610,2259
|
|
20250212,142400,16941570070,13630,13620,13630,13600,1553
|
|
20250212,142300,16920428290,13620,13630,13630,13600,2234
|
|
20250212,142200,16890031310,13600,13620,13640,13590,1646
|
|
20250212,142100,16867631940,13610,13590,13610,13590,974
|
|
20250212,142000,16854387530,13590,13590,13600,13590,1128
|
|
20250212,141900,16839057500,13590,13620,13620,13590,1662
|
|
20250212,141800,16816442880,13610,13620,13640,13610,564
|
|
20250212,141700,16808763000,13600,13650,13650,13600,2308
|
|
20250212,141600,16777308750,13650,13650,13650,13640,1944
|
|
20250212,141500,16750777410,13650,13620,13650,13620,714
|
|
20250212,141400,16741038280,13650,13630,13650,13620,1036
|
|
20250212,141300,16726912850,13630,13630,13640,13620,346
|
|
20250212,141200,16722196930,13610,13590,13640,13590,4154
|
|
20250212,141100,16665636300,13580,13580,13600,13570,1969
|
|
20250212,141000,16638884450,13570,13560,13570,13550,225
|
|
20250212,140900,16635832590,13560,13580,13580,13560,786
|
|
20250212,140800,16625174350,13580,13580,13590,13580,76
|
|
20250212,140700,16624141560,13590,13590,13590,13550,1775
|
|
20250212,140600,16600060670,13590,13590,13590,13580,520
|
|
20250212,140500,16592998730,13580,13560,13580,13560,782
|
|
20250212,140400,16582381310,13560,13560,13570,13560,955
|
|
20250212,140300,16569431410,13560,13590,13590,13560,1828
|
|
20250212,140200,16544622890,13590,13600,13610,13590,1022
|
|
20250212,140100,16530725230,13610,13610,13610,13610,761
|
|
20250212,140000,16520368020,13600,13590,13610,13590,609
|
|
20250212,135900,16512086140,13600,13590,13600,13590,426
|
|
20250212,135800,16506296640,13580,13600,13600,13580,871
|
|
20250212,135700,16494458060,13610,13580,13610,13580,1126
|
|
20250212,135600,16479154600,13600,13610,13620,13580,3917
|
|
20250212,135500,16425877390,13610,13620,13630,13610,792
|
|
20250212,135400,16415093780,13610,13610,13620,13610,440
|
|
20250212,135300,16409105290,13610,13600,13610,13600,930
|
|
20250212,135200,16396454760,13590,13590,13610,13590,2225
|
|
20250212,135100,16366202790,13590,13590,13590,13590,232
|
|
20250212,135000,16363049910,13580,13550,13580,13540,2395
|
|
20250212,134900,16330583210,13560,13570,13580,13550,1052
|
|
20250212,134800,16316319820,13570,13590,13590,13570,627
|
|
20250212,134700,16307803370,13590,13590,13590,13580,212
|
|
20250212,134600,16304923850,13590,13580,13590,13580,1058
|
|
20250212,134500,16290548040,13580,13590,13600,13580,1217
|
|
20250212,134400,16274015770,13590,13590,13600,13580,882
|
|
20250212,134300,16262030870,13590,13590,13600,13590,302
|
|
20250212,134200,16257924450,13590,13590,13610,13590,673
|
|
20250212,134100,16248774680,13590,13560,13600,13560,1629
|
|
20250212,134000,16226650130,13570,13530,13570,13530,938
|
|
20250212,133900,16213933360,13530,13520,13530,13510,2422
|
|
20250212,133800,16181204180,13510,13550,13550,13510,450
|
|
20250212,133700,16175117560,13540,13550,13560,13540,1903
|
|
20250212,133600,16149333900,13570,13570,13570,13550,1300
|
|
20250212,133500,16131705200,13580,13560,13580,13560,1198
|
|
20250212,133400,16115458440,13560,13560,13570,13560,1213
|
|
20250212,133300,16099005090,13560,13570,13590,13560,1368
|
|
20250212,133200,16080448580,13590,13560,13590,13550,770
|
|
20250212,133100,16070008410,13560,13540,13560,13530,930
|
|
20250212,133000,16057403390,13540,13530,13540,13520,1185
|
|
20250212,132900,16041365280,13530,13490,13530,13490,979
|
|
20250212,132800,16028133990,13490,13480,13500,13480,528
|
|
20250212,132700,16021011200,13480,13480,13490,13470,825
|
|
20250212,132600,16009895940,13470,13490,13500,13470,2099
|
|
20250212,132500,15981603000,13490,13480,13510,13470,4537
|
|
20250212,132400,15920447450,13480,13510,13520,13480,8036
|
|
20250212,132300,15811976650,13510,13520,13520,13510,823
|
|
20250212,132200,15800854920,13520,13510,13530,13510,1203
|
|
20250212,132100,15784601250,13520,13520,13530,13510,2578
|
|
20250212,132000,15749763550,13520,13530,13530,13520,1522
|
|
20250212,131900,15729186100,13530,13530,13540,13530,364
|
|
20250212,131800,15724261170,13530,13530,13540,13520,1623
|
|
20250212,131700,15702311350,13530,13550,13550,13530,1669
|
|
20250212,131600,15679716220,13540,13550,13560,13540,901
|
|
20250212,131500,15667511400,13570,13550,13570,13540,1651
|
|
20250212,131400,15645134240,13560,13570,13580,13560,821
|
|
20250212,131300,15633996140,13580,13590,13590,13580,721
|
|
20250212,131200,15624203270,13590,13580,13590,13580,222
|
|
20250212,131100,15621188230,13580,13560,13580,13560,242
|
|
20250212,131000,15617903660,13560,13570,13580,13560,362
|
|
20250212,130900,15612988620,13560,13580,13580,13560,415
|
|
20250212,130800,15607356040,13560,13550,13580,13550,610
|
|
20250212,130700,15599079410,13560,13550,13560,13540,1504
|
|
20250212,130600,15578699550,13560,13540,13560,13540,386
|
|
20250212,130500,15573465630,13540,13540,13550,13540,1131
|
|
20250212,130400,15558151860,13540,13520,13540,13520,1516
|
|
20250212,130300,15537650030,13520,13520,13520,13510,1124
|
|
20250212,130200,15522456860,13520,13570,13570,13510,15829
|
|
20250212,130100,15308075390,13570,13580,13580,13570,101
|
|
20250212,130000,15306704530,13580,13570,13580,13560,2395
|
|
20250212,125900,15274224910,13570,13570,13580,13570,1135
|
|
20250212,125800,15258822890,13570,13590,13600,13570,1630
|
|
20250212,125700,15236682950,13590,13600,13600,13580,1373
|
|
20250212,125600,15218029780,13580,13570,13580,13570,1156
|
|
20250212,125500,15202337460,13570,13570,13570,13560,3558
|
|
20250212,125400,15154068900,13590,13590,13600,13570,2201
|
|
20250212,125300,15124178280,13590,13600,13610,13580,1531
|
|
20250212,125200,15103379930,13590,13620,13620,13590,2497
|
|
20250212,125100,15069411760,13610,13660,13660,13610,1351
|
|
20250212,125000,15051012990,13660,13670,13670,13630,503
|
|
20250212,124900,15044145320,13660,13640,13660,13610,1222
|
|
20250212,124800,15027484340,13640,13680,13690,13640,1595
|
|
20250212,124700,15005707080,13690,13700,13700,13660,1361
|
|
20250212,124600,14987088650,13700,13760,13760,13690,4152
|
|
20250212,124500,14930093290,13760,13690,13770,13690,6654
|
|
20250212,124400,14838695160,13690,13640,13710,13640,4507
|
|
20250212,124300,14777023860,13640,13610,13640,13600,1537
|
|
20250212,124200,14756092170,13610,13590,13610,13590,1045
|
|
20250212,124100,14741876690,13590,13610,13610,13590,237
|
|
20250212,124000,14738653990,13600,13600,13610,13590,766
|
|
20250212,123900,14728237710,13600,13620,13620,13590,3617
|
|
20250212,123800,14679057660,13610,13640,13640,13610,1507
|
|
20250212,123700,14658525540,13640,13630,13640,13630,363
|
|
20250212,123600,14653576460,13640,13630,13640,13620,277
|
|
20250212,123500,14649798750,13620,13620,13620,13610,158
|
|
20250212,123400,14647647040,13620,13610,13620,13610,24
|
|
20250212,123300,14647320260,13600,13600,13620,13600,89
|
|
20250212,123200,14646109800,13600,13590,13600,13590,1897
|
|
20250212,123100,14620324930,13590,13630,13630,13590,1333
|
|
20250212,123000,14602189830,13610,13620,13640,13610,1247
|
|
20250212,122900,14585205070,13630,13620,13630,13620,237
|
|
20250212,122800,14581976230,13620,13600,13620,13590,259
|
|
20250212,122700,14578453720,13610,13610,13630,13610,1225
|
|
20250212,122600,14561781200,13600,13610,13620,13600,1753
|
|
20250212,122500,14537909900,13610,13570,13610,13560,3512
|
|
20250212,122400,14490198880,13560,13560,13570,13560,276
|
|
20250212,122300,14486455780,13570,13560,13570,13550,638
|
|
20250212,122200,14477804520,13560,13560,13560,13550,447
|
|
20250212,122100,14471743730,13560,13560,13570,13560,2002
|
|
20250212,122000,14444594750,13560,13570,13570,13560,681
|
|
20250212,121900,14435357960,13580,13580,13580,13560,1687
|
|
20250212,121800,14412463270,13580,13580,13590,13580,1293
|
|
20250212,121700,14394902720,13580,13580,13590,13570,3252
|
|
20250212,121600,14350755980,13590,13660,13660,13590,5505
|
|
20250212,121500,14275800050,13660,13660,13690,13640,3820
|
|
20250212,121400,14223624630,13640,13750,13750,13640,19180
|
|
20250212,121300,13960826010,13750,13540,13840,13540,45642
|
|
20250212,121200,13333927510,13540,13550,13560,13540,394
|
|
20250212,121100,13328589410,13550,13570,13570,13540,3142
|
|
20250212,121000,13286013380,13570,13570,13570,13560,590
|
|
20250212,120900,13278012870,13560,13560,13570,13560,737
|
|
20250212,120800,13268018950,13560,13570,13570,13560,144
|
|
20250212,120700,13266065620,13570,13590,13590,13570,2582
|
|
20250212,120600,13231018120,13580,13580,13590,13570,177
|
|
20250212,120500,13228615250,13580,13590,13590,13580,1456
|
|
20250212,120400,13208836900,13590,13600,13600,13590,309
|
|
20250212,120300,13204637070,13600,13610,13610,13590,1052
|
|
20250212,120200,13190334420,13610,13630,13630,13600,2961
|
|
20250212,120100,13150053960,13610,13610,13630,13610,1001
|
|
20250212,120000,13136424920,13620,13610,13630,13610,1331
|
|
20250212,115900,13118301680,13610,13600,13620,13590,1351
|
|
20250212,115800,13099926050,13600,13600,13610,13590,879
|
|
20250212,115700,13087972300,13620,13620,13620,13600,799
|
|
20250212,115600,13077102080,13600,13610,13610,13600,1108
|
|
20250212,115500,13062027070,13610,13600,13610,13600,337
|
|
20250212,115400,13057440830,13600,13580,13600,13580,645
|
|
20250212,115300,13048672530,13580,13580,13590,13580,761
|
|
20250212,115200,13038334750,13580,13590,13590,13580,264
|
|
20250212,115100,13034748280,13590,13580,13590,13580,784
|
|
20250212,115000,13024100920,13570,13570,13570,13560,781
|
|
20250212,114900,13013503000,13570,13570,13580,13570,845
|
|
20250212,114800,13002035820,13570,13570,13580,13570,326
|
|
20250212,114700,12997611300,13570,13570,13570,13570,451
|
|
20250212,114600,12991491230,13580,13580,13580,13580,538
|
|
20250212,114500,12984185190,13590,13570,13590,13560,640
|
|
20250212,114400,12975504660,13570,13590,13600,13570,262
|
|
20250212,114300,12971949190,13610,13600,13610,13590,111
|
|
20250212,114200,12970439620,13570,13590,13620,13570,1045
|
|
20250212,114100,12956253780,13590,13580,13620,13570,157
|
|
20250212,114000,12954122270,13580,13620,13630,13570,847
|
|
20250212,113900,12942608780,13620,13600,13620,13600,539
|
|
20250212,113800,12935271690,13600,13580,13600,13580,624
|
|
20250212,113700,12926794040,13580,13560,13580,13560,858
|
|
20250212,113600,12915152010,13560,13570,13570,13550,294
|
|
20250212,113500,12911167560,13570,13550,13570,13540,718
|
|
20250212,113400,12901437640,13550,13550,13570,13550,587
|
|
20250212,113300,12893483650,13550,13540,13560,13540,1283
|
|
20250212,113200,12876100330,13540,13540,13540,13540,57
|
|
20250212,113100,12875328550,13540,13550,13560,13540,1264
|
|
20250212,113000,12858207650,13560,13550,13590,13550,1210
|
|
20250212,112900,12841797870,13550,13560,13570,13550,1837
|
|
20250212,112800,12816904270,13560,13560,13560,13550,455
|
|
20250212,112700,12810734780,13560,13580,13590,13560,909
|
|
20250212,112600,12798404500,13590,13560,13590,13560,125
|
|
20250212,112500,12796708750,13550,13590,13600,13550,4784
|
|
20250212,112400,12731781060,13590,13630,13630,13590,1957
|
|
20250212,112300,12705177540,13620,13600,13630,13580,1902
|
|
20250212,112200,12679311210,13610,13620,13620,13610,408
|
|
20250212,112100,12673757830,13620,13620,13620,13610,1474
|
|
20250212,112000,12653685190,13620,13620,13620,13620,328
|
|
20250212,111900,12649217830,13620,13660,13670,13620,737
|
|
20250212,111800,12639156990,13650,13610,13660,13610,1510
|
|
20250212,111700,12618597520,13610,13590,13610,13590,166
|
|
20250212,111600,12616341260,13590,13570,13620,13550,1996
|
|
20250212,111500,12589250560,13570,13650,13650,13570,9501
|
|
20250212,111400,12459982160,13660,13660,13660,13630,307
|
|
20250212,111300,12455791870,13630,13640,13640,13630,3179
|
|
20250212,111200,12412444790,13630,13660,13670,13630,5507
|
|
20250212,111100,12337274580,13680,13700,13700,13660,2715
|
|
20250212,111000,12300131610,13690,13680,13700,13670,735
|
|
20250212,110900,12290074880,13680,13660,13700,13660,636
|
|
20250212,110800,12281379180,13670,13660,13700,13660,537
|
|
20250212,110700,12274031990,13660,13650,13700,13650,485
|
|
20250212,110600,12267405810,13650,13670,13670,13640,2445
|
|
20250212,110500,12234033540,13660,13720,13720,13660,2850
|
|
20250212,110400,12195018600,13720,13710,13720,13700,1629
|
|
20250212,110300,12172685630,13710,13700,13720,13700,1244
|
|
20250212,110200,12155632950,13710,13700,13710,13700,1112
|
|
20250212,110100,12140398410,13700,13700,13710,13680,2184
|
|
20250212,110000,12110489980,13700,13730,13730,13700,4845
|
|
20250212,105900,12044043380,13720,13730,13740,13710,3552
|
|
20250212,105800,11995265380,13740,13710,13740,13680,4384
|
|
20250212,105700,11935160280,13710,13640,13710,13640,8636
|
|
20250212,105600,11817025830,13640,13640,13670,13610,5530
|
|
20250212,105500,11741570900,13670,13670,13690,13580,6796
|
|
20250212,105400,11648872700,13690,13780,13790,13640,24386
|
|
20250212,105300,11314202000,13750,13510,13780,13500,24417
|
|
20250212,105200,10980941950,13500,13530,13530,13500,6430
|
|
20250212,105100,10894101440,13520,13530,13530,13520,883
|
|
20250212,105000,10882160080,13530,13530,13550,13520,1077
|
|
20250212,104900,10867588480,13530,13530,13560,13530,830
|
|
20250212,104800,10856357330,13520,13520,13530,13510,2811
|
|
20250212,104700,10818367430,13520,13520,13530,13510,4681
|
|
20250212,104600,10755084790,13520,13560,13560,13520,4831
|
|
20250212,104500,10689676230,13560,13580,13590,13550,3452
|
|
20250212,104400,10642862490,13590,13580,13590,13580,1934
|
|
20250212,104300,10616597580,13590,13600,13620,13580,1560
|
|
20250212,104200,10595388360,13600,13600,13620,13600,496
|
|
20250212,104100,10588642600,13610,13610,13620,13600,1546
|
|
20250212,104000,10567603450,13640,13640,13640,13610,1720
|
|
20250212,103900,10544186400,13640,13630,13640,13630,993
|
|
20250212,103800,10530643560,13630,13640,13640,13610,770
|
|
20250212,103700,10520155700,13630,13640,13650,13610,3861
|
|
20250212,103600,10467478010,13640,13620,13650,13620,2226
|
|
20250212,103500,10437117400,13610,13590,13620,13590,949
|
|
20250212,103400,10424202500,13590,13630,13630,13590,575
|
|
20250212,103300,10416366360,13630,13630,13640,13580,2108
|
|
20250212,103200,10387626280,13630,13610,13640,13570,2453
|
|
20250212,103100,10354250440,13610,13630,13630,13590,724
|
|
20250212,103000,10344402430,13630,13570,13630,13560,2351
|
|
20250212,102900,10312495350,13550,13580,13580,13540,7150
|
|
20250212,102800,10215559470,13570,13600,13600,13570,1329
|
|
20250212,102700,10197509660,13600,13630,13650,13590,2322
|
|
20250212,102600,10165895550,13610,13600,13630,13600,2776
|
|
20250212,102500,10128097960,13600,13570,13600,13570,1754
|
|
20250212,102400,10104261700,13570,13570,13600,13560,569
|
|
20250212,102300,10096532300,13570,13600,13600,13570,4192
|
|
20250212,102200,10039613110,13600,13580,13600,13570,683
|
|
20250212,102100,10030335250,13610,13610,13610,13570,303
|
|
20250212,102000,10026221190,13570,13580,13620,13570,5028
|
|
20250212,101900,9957800910,13570,13550,13590,13540,2769
|
|
20250212,101800,9920240110,13550,13560,13560,13530,4066
|
|
20250212,101700,9865175150,13560,13600,13610,13550,7266
|
|
20250212,101600,9766490790,13610,13600,13610,13590,1988
|
|
20250212,101500,9739455930,13600,13600,13610,13590,3216
|
|
20250212,101400,9695717320,13600,13650,13650,13590,11676
|
|
20250212,101300,9536879150,13650,13650,13670,13630,4791
|
|
20250212,101200,9471499490,13650,13650,13680,13630,5648
|
|
20250212,101100,9394389690,13650,13690,13710,13650,5201
|
|
20250212,101000,9323254180,13690,13710,13730,13690,7288
|
|
20250212,100900,9223387770,13710,13790,13790,13710,8254
|
|
20250212,100800,9109944210,13790,13810,13830,13790,15328
|
|
20250212,100700,8898281170,13810,13730,13810,13720,15627
|
|
20250212,100600,8682891930,13720,13780,13790,13710,15081
|
|
20250212,100500,8475328410,13780,13780,13790,13750,22858
|
|
20250212,100400,8160368100,13780,13700,13790,13690,48070
|
|
20250212,100300,7499208980,13710,13640,13710,13630,15896
|
|
20250212,100200,7281794590,13640,13590,13640,13580,6564
|
|
20250212,100100,7192459430,13590,13610,13610,13590,845
|
|
20250212,100000,7180971340,13610,13590,13610,13590,426
|
|
20250212,095900,7175179640,13590,13550,13590,13540,1372
|
|
20250212,095800,7156577410,13550,13550,13550,13520,1863
|
|
20250212,095700,7131364220,13550,13530,13550,13530,1154
|
|
20250212,095600,7115739830,13530,13550,13550,13530,552
|
|
20250212,095500,7108268370,13530,13600,13600,13530,2102
|
|
20250212,095400,7079784820,13590,13540,13610,13540,5860
|
|
20250212,095300,7000245110,13540,13550,13560,13540,1792
|
|
20250212,095200,6975966000,13540,13590,13600,13540,1946
|
|
20250212,095100,6949578630,13600,13610,13610,13570,4170
|
|
20250212,095000,6892900220,13610,13610,13630,13580,7042
|
|
20250212,094900,6797118140,13610,13610,13630,13600,2415
|
|
20250212,094800,6764234590,13600,13600,13620,13580,3080
|
|
20250212,094700,6722347970,13600,13610,13610,13590,2767
|
|
20250212,094600,6684712040,13600,13620,13640,13600,5248
|
|
20250212,094500,6613269700,13610,13580,13620,13580,5239
|
|
20250212,094400,6542004350,13580,13520,13580,13520,3592
|
|
20250212,094300,6493311770,13520,13560,13560,13510,3275
|
|
20250212,094200,6448998720,13550,13510,13560,13510,4913
|
|
20250212,094100,6382499430,13510,13490,13510,13480,2436
|
|
20250212,094000,6349629200,13490,13510,13520,13470,5622
|
|
20250212,093900,6273718410,13510,13500,13510,13500,1130
|
|
20250212,093800,6258456360,13510,13490,13540,13470,6449
|
|
20250212,093700,6171311260,13490,13430,13510,13430,4416
|
|
20250212,093600,6111842580,13430,13520,13530,13420,6318
|
|
20250212,093500,6026791140,13520,13550,13570,13490,7115
|
|
20250212,093400,5930639910,13550,13570,13580,13510,12521
|
|
20250212,093300,5761110210,13560,13600,13610,13560,15071
|
|
20250212,093200,5556453210,13600,13640,13660,13600,9377
|
|
20250212,093100,5428760890,13630,13680,13700,13630,10937
|
|
20250212,093000,5279353750,13680,13630,13700,13610,16747
|
|
20250212,092900,5050654340,13640,13640,13660,13610,13980
|
|
20250212,092800,4860023770,13630,13640,13660,13620,9911
|
|
20250212,092700,4724768880,13640,13620,13680,13610,18603
|
|
20250212,092600,4471007550,13610,13630,13650,13600,11718
|
|
20250212,092500,4311373400,13640,13620,13650,13590,13300
|
|
20250212,092400,4130259720,13610,13630,13670,13580,32877
|
|
20250212,092300,3682491810,13610,13480,13660,13470,32400
|
|
20250212,092200,3242053340,13500,13420,13560,13410,31307
|
|
20250212,092100,2819968750,13420,13410,13420,13380,10831
|
|
20250212,092000,2674799540,13410,13330,13410,13300,11985
|
|
20250212,091900,2514552660,13330,13310,13340,13300,1584
|
|
20250212,091800,2493465960,13340,13340,13350,13300,5939
|
|
20250212,091700,2414305000,13330,13330,13360,13320,5085
|
|
20250212,091600,2346481830,13340,13400,13410,13320,8169
|
|
20250212,091500,2237324600,13400,13260,13420,13250,18156
|
|
20250212,091400,1994778550,13280,13260,13280,13240,5519
|
|
20250212,091300,1921551470,13280,13290,13350,13230,15746
|
|
20250212,091200,1712193020,13320,13060,13320,13060,13154
|
|
20250212,091100,1538796190,13070,13060,13080,13020,6546
|
|
20250212,091000,1453458930,13060,13080,13100,13050,4867
|
|
20250212,090900,1389921800,13100,13100,13120,13050,4475
|
|
20250212,090800,1331367180,13100,13130,13150,13090,2880
|
|
20250212,090700,1293571890,13130,13140,13160,13070,4303
|
|
20250212,090600,1237059160,13140,13020,13160,13010,6141
|
|
20250212,090500,1156898900,13040,13050,13110,13010,7260
|
|
20250212,090400,1062101400,13010,13030,13070,13000,3867
|
|
20250212,090300,1011740940,13030,12980,13040,12950,8804
|
|
20250212,090200,897422880,12940,12860,13000,12840,8836
|
|
20250212,090100,783152250,12930,12850,12940,12820,22231
|
|
20250212,090000,497437760,12890,12950,12950,12810,37422
|