779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,215600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,215500,17882473510,13680,13680,13680,13680,0
|
|
20250213,215400,17882473510,13680,13680,13680,13680,0
|
|
20250213,215300,17882473510,13680,13680,13680,13680,0
|
|
20250213,215200,17882473510,13680,13680,13680,13680,0
|
|
20250213,215100,17882473510,13680,13680,13680,13680,0
|
|
20250213,215000,17882473510,13680,13680,13680,13680,0
|
|
20250213,214900,17882473510,13680,13680,13680,13680,0
|
|
20250213,214800,17882473510,13680,13680,13680,13680,0
|
|
20250213,214700,17882473510,13680,13680,13680,13680,0
|
|
20250213,214600,17882473510,13680,13680,13680,13680,0
|
|
20250213,214500,17882473510,13680,13680,13680,13680,0
|
|
20250213,214400,17882473510,13680,13680,13680,13680,0
|
|
20250213,214300,17882473510,13680,13680,13680,13680,0
|
|
20250213,214200,17882473510,13680,13680,13680,13680,0
|
|
20250213,214100,17882473510,13680,13680,13680,13680,0
|
|
20250213,214000,17882473510,13680,13680,13680,13680,0
|
|
20250213,213900,17882473510,13680,13680,13680,13680,0
|
|
20250213,213800,17882473510,13680,13680,13680,13680,0
|
|
20250213,213700,17882473510,13680,13680,13680,13680,0
|
|
20250213,213600,17882473510,13680,13680,13680,13680,0
|
|
20250213,213500,17882473510,13680,13680,13680,13680,0
|
|
20250213,213400,17882473510,13680,13680,13680,13680,0
|
|
20250213,213300,17882473510,13680,13680,13680,13680,0
|
|
20250213,213200,17882473510,13680,13680,13680,13680,0
|
|
20250213,213100,17882473510,13680,13680,13680,13680,0
|
|
20250213,213000,17882473510,13680,13680,13680,13680,0
|
|
20250213,212900,17882473510,13680,13680,13680,13680,0
|
|
20250213,212800,17882473510,13680,13680,13680,13680,0
|
|
20250213,212700,17882473510,13680,13680,13680,13680,0
|
|
20250213,212600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,212500,17882473510,13680,13680,13680,13680,0
|
|
20250213,212400,17882473510,13680,13680,13680,13680,0
|
|
20250213,212300,17882473510,13680,13680,13680,13680,0
|
|
20250213,212200,17882473510,13680,13680,13680,13680,0
|
|
20250213,212100,17882473510,13680,13680,13680,13680,0
|
|
20250213,212000,17882473510,13680,13680,13680,13680,0
|
|
20250213,211900,17882473510,13680,13680,13680,13680,0
|
|
20250213,211800,17882473510,13680,13680,13680,13680,0
|
|
20250213,211700,17882473510,13680,13680,13680,13680,0
|
|
20250213,211600,17882473510,13680,13680,13680,13680,0
|
|
20250213,211500,17882473510,13680,13680,13680,13680,0
|
|
20250213,211400,17882473510,13680,13680,13680,13680,0
|
|
20250213,211300,17882473510,13680,13680,13680,13680,0
|
|
20250213,211200,17882473510,13680,13680,13680,13680,0
|
|
20250213,211100,17882473510,13680,13680,13680,13680,0
|
|
20250213,211000,17882473510,13680,13680,13680,13680,0
|
|
20250213,210900,17882473510,13680,13680,13680,13680,0
|
|
20250213,210800,17882473510,13680,13680,13680,13680,0
|
|
20250213,210700,17882473510,13680,13680,13680,13680,0
|
|
20250213,210600,17882473510,13680,13680,13680,13680,0
|
|
20250213,210500,17882473510,13680,13680,13680,13680,0
|
|
20250213,210400,17882473510,13680,13680,13680,13680,0
|
|
20250213,210300,17882473510,13680,13680,13680,13680,0
|
|
20250213,210200,17882473510,13680,13680,13680,13680,0
|
|
20250213,210100,17882473510,13680,13680,13680,13680,0
|
|
20250213,210000,17882473510,13680,13680,13680,13680,0
|
|
20250213,205900,17882473510,13680,13680,13680,13680,0
|
|
20250213,205800,17882473510,13680,13680,13680,13680,0
|
|
20250213,205700,17882473510,13680,13680,13680,13680,0
|
|
20250213,205600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,205500,17882473510,13680,13680,13680,13680,0
|
|
20250213,205400,17882473510,13680,13680,13680,13680,0
|
|
20250213,205300,17882473510,13680,13680,13680,13680,0
|
|
20250213,205200,17882473510,13680,13680,13680,13680,0
|
|
20250213,205100,17882473510,13680,13680,13680,13680,0
|
|
20250213,205000,17882473510,13680,13680,13680,13680,0
|
|
20250213,204900,17882473510,13680,13680,13680,13680,0
|
|
20250213,204800,17882473510,13680,13680,13680,13680,0
|
|
20250213,204700,17882473510,13680,13680,13680,13680,0
|
|
20250213,204600,17882473510,13680,13680,13680,13680,0
|
|
20250213,204500,17882473510,13680,13680,13680,13680,0
|
|
20250213,204400,17882473510,13680,13680,13680,13680,0
|
|
20250213,204300,17882473510,13680,13680,13680,13680,0
|
|
20250213,204200,17882473510,13680,13680,13680,13680,0
|
|
20250213,204100,17882473510,13680,13680,13680,13680,0
|
|
20250213,204000,17882473510,13680,13680,13680,13680,0
|
|
20250213,203900,17882473510,13680,13680,13680,13680,0
|
|
20250213,203800,17882473510,13680,13680,13680,13680,0
|
|
20250213,203700,17882473510,13680,13680,13680,13680,0
|
|
20250213,203600,17882473510,13680,13680,13680,13680,0
|
|
20250213,203500,17882473510,13680,13680,13680,13680,0
|
|
20250213,203400,17882473510,13680,13680,13680,13680,0
|
|
20250213,203300,17882473510,13680,13680,13680,13680,0
|
|
20250213,203200,17882473510,13680,13680,13680,13680,0
|
|
20250213,203100,17882473510,13680,13680,13680,13680,0
|
|
20250213,203000,17882473510,13680,13680,13680,13680,0
|
|
20250213,202900,17882473510,13680,13680,13680,13680,0
|
|
20250213,202800,17882473510,13680,13680,13680,13680,0
|
|
20250213,202700,17882473510,13680,13680,13680,13680,0
|
|
20250213,202600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,202500,17882473510,13680,13680,13680,13680,0
|
|
20250213,202400,17882473510,13680,13680,13680,13680,0
|
|
20250213,202300,17882473510,13680,13680,13680,13680,0
|
|
20250213,202200,17882473510,13680,13680,13680,13680,0
|
|
20250213,202100,17882473510,13680,13680,13680,13680,0
|
|
20250213,202000,17882473510,13680,13680,13680,13680,0
|
|
20250213,201900,17882473510,13680,13680,13680,13680,0
|
|
20250213,201800,17882473510,13680,13680,13680,13680,0
|
|
20250213,201700,17882473510,13680,13680,13680,13680,0
|
|
20250213,201600,17882473510,13680,13680,13680,13680,0
|
|
20250213,201500,17882473510,13680,13680,13680,13680,0
|
|
20250213,201400,17882473510,13680,13680,13680,13680,0
|
|
20250213,201300,17882473510,13680,13680,13680,13680,0
|
|
20250213,201200,17882473510,13680,13680,13680,13680,0
|
|
20250213,201100,17882473510,13680,13680,13680,13680,0
|
|
20250213,201000,17882473510,13680,13680,13680,13680,0
|
|
20250213,200900,17882473510,13680,13680,13680,13680,0
|
|
20250213,200800,17882473510,13680,13680,13680,13680,0
|
|
20250213,200700,17882473510,13680,13680,13680,13680,0
|
|
20250213,200600,17882473510,13680,13680,13680,13680,0
|
|
20250213,200500,17882473510,13680,13680,13680,13680,0
|
|
20250213,200400,17882473510,13680,13680,13680,13680,0
|
|
20250213,200300,17882473510,13680,13680,13680,13680,0
|
|
20250213,200200,17882473510,13680,13680,13680,13680,0
|
|
20250213,200100,17882473510,13680,13680,13680,13680,0
|
|
20250213,200000,17882473510,13680,13680,13680,13680,0
|
|
20250213,195900,17882473510,13680,13680,13680,13680,0
|
|
20250213,195800,17882473510,13680,13680,13680,13680,0
|
|
20250213,195700,17882473510,13680,13680,13680,13680,0
|
|
20250213,195600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,195500,17882473510,13680,13680,13680,13680,0
|
|
20250213,195400,17882473510,13680,13680,13680,13680,0
|
|
20250213,195300,17882473510,13680,13680,13680,13680,0
|
|
20250213,195200,17882473510,13680,13680,13680,13680,0
|
|
20250213,195100,17882473510,13680,13680,13680,13680,0
|
|
20250213,195000,17882473510,13680,13680,13680,13680,0
|
|
20250213,194900,17882473510,13680,13680,13680,13680,0
|
|
20250213,194800,17882473510,13680,13680,13680,13680,0
|
|
20250213,194700,17882473510,13680,13680,13680,13680,0
|
|
20250213,194600,17882473510,13680,13680,13680,13680,0
|
|
20250213,194500,17882473510,13680,13680,13680,13680,0
|
|
20250213,194400,17882473510,13680,13680,13680,13680,0
|
|
20250213,194300,17882473510,13680,13680,13680,13680,0
|
|
20250213,194200,17882473510,13680,13680,13680,13680,0
|
|
20250213,194100,17882473510,13680,13680,13680,13680,0
|
|
20250213,194000,17882473510,13680,13680,13680,13680,0
|
|
20250213,193900,17882473510,13680,13680,13680,13680,0
|
|
20250213,193800,17882473510,13680,13680,13680,13680,0
|
|
20250213,193700,17882473510,13680,13680,13680,13680,0
|
|
20250213,193600,17882473510,13680,13680,13680,13680,0
|
|
20250213,193500,17882473510,13680,13680,13680,13680,0
|
|
20250213,193400,17882473510,13680,13680,13680,13680,0
|
|
20250213,193300,17882473510,13680,13680,13680,13680,0
|
|
20250213,193200,17882473510,13680,13680,13680,13680,0
|
|
20250213,193100,17882473510,13680,13680,13680,13680,0
|
|
20250213,193000,17882473510,13680,13680,13680,13680,0
|
|
20250213,192900,17882473510,13680,13680,13680,13680,0
|
|
20250213,192800,17882473510,13680,13680,13680,13680,0
|
|
20250213,192700,17882473510,13680,13680,13680,13680,0
|
|
20250213,192600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,192500,17882473510,13680,13680,13680,13680,0
|
|
20250213,192400,17882473510,13680,13680,13680,13680,0
|
|
20250213,192300,17882473510,13680,13680,13680,13680,0
|
|
20250213,192200,17882473510,13680,13680,13680,13680,0
|
|
20250213,192100,17882473510,13680,13680,13680,13680,0
|
|
20250213,192000,17882473510,13680,13680,13680,13680,0
|
|
20250213,191900,17882473510,13680,13680,13680,13680,0
|
|
20250213,191800,17882473510,13680,13680,13680,13680,0
|
|
20250213,191700,17882473510,13680,13680,13680,13680,0
|
|
20250213,191600,17882473510,13680,13680,13680,13680,0
|
|
20250213,191500,17882473510,13680,13680,13680,13680,0
|
|
20250213,191400,17882473510,13680,13680,13680,13680,0
|
|
20250213,191300,17882473510,13680,13680,13680,13680,0
|
|
20250213,191200,17882473510,13680,13680,13680,13680,0
|
|
20250213,191100,17882473510,13680,13680,13680,13680,0
|
|
20250213,191000,17882473510,13680,13680,13680,13680,0
|
|
20250213,190900,17882473510,13680,13680,13680,13680,0
|
|
20250213,190800,17882473510,13680,13680,13680,13680,0
|
|
20250213,190700,17882473510,13680,13680,13680,13680,0
|
|
20250213,190600,17882473510,13680,13680,13680,13680,0
|
|
20250213,190500,17882473510,13680,13680,13680,13680,0
|
|
20250213,190400,17882473510,13680,13680,13680,13680,0
|
|
20250213,190300,17882473510,13680,13680,13680,13680,0
|
|
20250213,190200,17882473510,13680,13680,13680,13680,0
|
|
20250213,190100,17882473510,13680,13680,13680,13680,0
|
|
20250213,190000,17882473510,13680,13680,13680,13680,0
|
|
20250213,185900,17882473510,13680,13680,13680,13680,0
|
|
20250213,185800,17882473510,13680,13680,13680,13680,0
|
|
20250213,185700,17882473510,13680,13680,13680,13680,0
|
|
20250213,185600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,185500,17882473510,13680,13680,13680,13680,0
|
|
20250213,185400,17882473510,13680,13680,13680,13680,0
|
|
20250213,185300,17882473510,13680,13680,13680,13680,0
|
|
20250213,185200,17882473510,13680,13680,13680,13680,0
|
|
20250213,185100,17882473510,13680,13680,13680,13680,0
|
|
20250213,185000,17882473510,13680,13680,13680,13680,0
|
|
20250213,184900,17882473510,13680,13680,13680,13680,0
|
|
20250213,184800,17882473510,13680,13680,13680,13680,0
|
|
20250213,184700,17882473510,13680,13680,13680,13680,0
|
|
20250213,184600,17882473510,13680,13680,13680,13680,0
|
|
20250213,184500,17882473510,13680,13680,13680,13680,0
|
|
20250213,184400,17882473510,13680,13680,13680,13680,0
|
|
20250213,184300,17882473510,13680,13680,13680,13680,0
|
|
20250213,184200,17882473510,13680,13680,13680,13680,0
|
|
20250213,184100,17882473510,13680,13680,13680,13680,0
|
|
20250213,184000,17882473510,13680,13680,13680,13680,0
|
|
20250213,183900,17882473510,13680,13680,13680,13680,0
|
|
20250213,183800,17882473510,13680,13680,13680,13680,0
|
|
20250213,183700,17882473510,13680,13680,13680,13680,0
|
|
20250213,183600,17882473510,13680,13680,13680,13680,0
|
|
20250213,183500,17882473510,13680,13680,13680,13680,0
|
|
20250213,183400,17882473510,13680,13680,13680,13680,0
|
|
20250213,183300,17882473510,13680,13680,13680,13680,0
|
|
20250213,183200,17882473510,13680,13680,13680,13680,0
|
|
20250213,183100,17882473510,13680,13680,13680,13680,0
|
|
20250213,183000,17882473510,13680,13680,13680,13680,0
|
|
20250213,182900,17882473510,13680,13680,13680,13680,0
|
|
20250213,182800,17882473510,13680,13680,13680,13680,0
|
|
20250213,182700,17882473510,13680,13680,13680,13680,0
|
|
20250213,182600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,182500,17882473510,13680,13680,13680,13680,0
|
|
20250213,182400,17882473510,13680,13680,13680,13680,0
|
|
20250213,182300,17882473510,13680,13680,13680,13680,0
|
|
20250213,182200,17882473510,13680,13680,13680,13680,0
|
|
20250213,182100,17882473510,13680,13680,13680,13680,0
|
|
20250213,182000,17882473510,13680,13680,13680,13680,0
|
|
20250213,181900,17882473510,13680,13680,13680,13680,0
|
|
20250213,181800,17882473510,13680,13680,13680,13680,0
|
|
20250213,181700,17882473510,13680,13680,13680,13680,0
|
|
20250213,181600,17882473510,13680,13680,13680,13680,0
|
|
20250213,181500,17882473510,13680,13680,13680,13680,0
|
|
20250213,181400,17882473510,13680,13680,13680,13680,0
|
|
20250213,181300,17882473510,13680,13680,13680,13680,0
|
|
20250213,181200,17882473510,13680,13680,13680,13680,0
|
|
20250213,181100,17882473510,13680,13680,13680,13680,0
|
|
20250213,181000,17882473510,13680,13680,13680,13680,0
|
|
20250213,180900,17882473510,13680,13680,13680,13680,0
|
|
20250213,180800,17882473510,13680,13680,13680,13680,0
|
|
20250213,180700,17882473510,13680,13680,13680,13680,0
|
|
20250213,180600,17882473510,13680,13680,13680,13680,0
|
|
20250213,180500,17882473510,13680,13680,13680,13680,0
|
|
20250213,180400,17882473510,13680,13680,13680,13680,0
|
|
20250213,180300,17882473510,13680,13680,13680,13680,0
|
|
20250213,180200,17882473510,13680,13680,13680,13680,0
|
|
20250213,180100,17882473510,13680,13680,13680,13680,0
|
|
20250213,180000,17882473510,13680,13680,13680,13680,0
|
|
20250213,175900,17882473510,13680,13680,13680,13680,0
|
|
20250213,175800,17882473510,13680,13680,13680,13680,0
|
|
20250213,175700,17882473510,13680,13680,13680,13680,0
|
|
20250213,175600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,175500,17882473510,13680,13680,13680,13680,0
|
|
20250213,175400,17882473510,13680,13680,13680,13680,0
|
|
20250213,175300,17882473510,13680,13680,13680,13680,0
|
|
20250213,175200,17882473510,13680,13680,13680,13680,0
|
|
20250213,175100,17882473510,13680,13680,13680,13680,0
|
|
20250213,175000,17882473510,13680,13680,13680,13680,0
|
|
20250213,174900,17882473510,13680,13680,13680,13680,0
|
|
20250213,174800,17882473510,13680,13680,13680,13680,0
|
|
20250213,174700,17882473510,13680,13680,13680,13680,0
|
|
20250213,174600,17882473510,13680,13680,13680,13680,0
|
|
20250213,174500,17882473510,13680,13680,13680,13680,0
|
|
20250213,174400,17882473510,13680,13680,13680,13680,0
|
|
20250213,174300,17882473510,13680,13680,13680,13680,0
|
|
20250213,174200,17882473510,13680,13680,13680,13680,0
|
|
20250213,174100,17882473510,13680,13680,13680,13680,0
|
|
20250213,174000,17882473510,13680,13680,13680,13680,0
|
|
20250213,173900,17882473510,13680,13680,13680,13680,0
|
|
20250213,173800,17882473510,13680,13680,13680,13680,0
|
|
20250213,173700,17882473510,13680,13680,13680,13680,0
|
|
20250213,173600,17882473510,13680,13680,13680,13680,0
|
|
20250213,173500,17882473510,13680,13680,13680,13680,0
|
|
20250213,173400,17882473510,13680,13680,13680,13680,0
|
|
20250213,173300,17882473510,13680,13680,13680,13680,0
|
|
20250213,173200,17882473510,13680,13680,13680,13680,0
|
|
20250213,173100,17882473510,13680,13680,13680,13680,0
|
|
20250213,173000,17882473510,13680,13680,13680,13680,0
|
|
20250213,172900,17882473510,13680,13680,13680,13680,0
|
|
20250213,172800,17882473510,13680,13680,13680,13680,0
|
|
20250213,172700,17882473510,13680,13680,13680,13680,0
|
|
20250213,172600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,172500,17882473510,13680,13680,13680,13680,0
|
|
20250213,172400,17882473510,13680,13680,13680,13680,0
|
|
20250213,172300,17882473510,13680,13680,13680,13680,0
|
|
20250213,172200,17882473510,13680,13680,13680,13680,0
|
|
20250213,172100,17882473510,13680,13680,13680,13680,0
|
|
20250213,172000,17882473510,13680,13680,13680,13680,0
|
|
20250213,171900,17882473510,13680,13680,13680,13680,0
|
|
20250213,171800,17882473510,13680,13680,13680,13680,0
|
|
20250213,171700,17882473510,13680,13680,13680,13680,0
|
|
20250213,171600,17882473510,13680,13680,13680,13680,0
|
|
20250213,171500,17882473510,13680,13680,13680,13680,0
|
|
20250213,171400,17882473510,13680,13680,13680,13680,0
|
|
20250213,171300,17882473510,13680,13680,13680,13680,0
|
|
20250213,171200,17882473510,13680,13680,13680,13680,0
|
|
20250213,171100,17882473510,13680,13680,13680,13680,0
|
|
20250213,171000,17882473510,13680,13680,13680,13680,0
|
|
20250213,170900,17882473510,13680,13680,13680,13680,0
|
|
20250213,170800,17882473510,13680,13680,13680,13680,0
|
|
20250213,170700,17882473510,13680,13680,13680,13680,0
|
|
20250213,170600,17882473510,13680,13680,13680,13680,0
|
|
20250213,170500,17882473510,13680,13680,13680,13680,0
|
|
20250213,170400,17882473510,13680,13680,13680,13680,0
|
|
20250213,170300,17882473510,13680,13680,13680,13680,0
|
|
20250213,170200,17882473510,13680,13680,13680,13680,0
|
|
20250213,170100,17882473510,13680,13680,13680,13680,0
|
|
20250213,170000,17882473510,13680,13680,13680,13680,0
|
|
20250213,165900,17882473510,13680,13680,13680,13680,0
|
|
20250213,165800,17882473510,13680,13680,13680,13680,0
|
|
20250213,165700,17882473510,13680,13680,13680,13680,0
|
|
20250213,165600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,165500,17882473510,13680,13680,13680,13680,0
|
|
20250213,165400,17882473510,13680,13680,13680,13680,0
|
|
20250213,165300,17882473510,13680,13680,13680,13680,0
|
|
20250213,165200,17882473510,13680,13680,13680,13680,0
|
|
20250213,165100,17882473510,13680,13680,13680,13680,0
|
|
20250213,165000,17882473510,13680,13680,13680,13680,0
|
|
20250213,164900,17882473510,13680,13680,13680,13680,0
|
|
20250213,164800,17882473510,13680,13680,13680,13680,0
|
|
20250213,164700,17882473510,13680,13680,13680,13680,0
|
|
20250213,164600,17882473510,13680,13680,13680,13680,0
|
|
20250213,164500,17882473510,13680,13680,13680,13680,0
|
|
20250213,164400,17882473510,13680,13680,13680,13680,0
|
|
20250213,164300,17882473510,13680,13680,13680,13680,0
|
|
20250213,164200,17882473510,13680,13680,13680,13680,0
|
|
20250213,164100,17882473510,13680,13680,13680,13680,0
|
|
20250213,164000,17882473510,13680,13680,13680,13680,0
|
|
20250213,163900,17882473510,13680,13680,13680,13680,0
|
|
20250213,163800,17882473510,13680,13680,13680,13680,0
|
|
20250213,163700,17882473510,13680,13680,13680,13680,0
|
|
20250213,163600,17882473510,13680,13680,13680,13680,0
|
|
20250213,163500,17882473510,13680,13680,13680,13680,0
|
|
20250213,163400,17882473510,13680,13680,13680,13680,0
|
|
20250213,163300,17882473510,13680,13680,13680,13680,0
|
|
20250213,163200,17882473510,13680,13680,13680,13680,0
|
|
20250213,163100,17882473510,13680,13680,13680,13680,0
|
|
20250213,163000,17882473510,13680,13680,13680,13680,0
|
|
20250213,162900,17882473510,13680,13680,13680,13680,0
|
|
20250213,162800,17882473510,13680,13680,13680,13680,0
|
|
20250213,162700,17882473510,13680,13680,13680,13680,0
|
|
20250213,162600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,162500,17882473510,13680,13680,13680,13680,0
|
|
20250213,162400,17882473510,13680,13680,13680,13680,0
|
|
20250213,162300,17882473510,13680,13680,13680,13680,0
|
|
20250213,162200,17882473510,13680,13680,13680,13680,0
|
|
20250213,162100,17882473510,13680,13680,13680,13680,0
|
|
20250213,162000,17882473510,13680,13680,13680,13680,0
|
|
20250213,161900,17882473510,13680,13680,13680,13680,0
|
|
20250213,161800,17882473510,13680,13680,13680,13680,0
|
|
20250213,161700,17882473510,13680,13680,13680,13680,0
|
|
20250213,161600,17882473510,13680,13680,13680,13680,0
|
|
20250213,161500,17882473510,13680,13680,13680,13680,0
|
|
20250213,161400,17882473510,13680,13680,13680,13680,0
|
|
20250213,161300,17882473510,13680,13680,13680,13680,0
|
|
20250213,161200,17882473510,13680,13680,13680,13680,0
|
|
20250213,161100,17882473510,13680,13680,13680,13680,0
|
|
20250213,161000,17882473510,13680,13680,13680,13680,0
|
|
20250213,160900,17882473510,13680,13680,13680,13680,0
|
|
20250213,160800,17882473510,13680,13680,13680,13680,0
|
|
20250213,160700,17882473510,13680,13680,13680,13680,0
|
|
20250213,160600,17882473510,13680,13680,13680,13680,0
|
|
20250213,160500,17882473510,13680,13680,13680,13680,0
|
|
20250213,160400,17882473510,13680,13680,13680,13680,0
|
|
20250213,160300,17882473510,13680,13680,13680,13680,0
|
|
20250213,160200,17882473510,13680,13680,13680,13680,0
|
|
20250213,160100,17882473510,13680,13680,13680,13680,0
|
|
20250213,160000,17882473510,13680,13680,13680,13680,0
|
|
20250213,155900,17882473510,13680,13680,13680,13680,0
|
|
20250213,155800,17882473510,13680,13680,13680,13680,0
|
|
20250213,155700,17882473510,13680,13680,13680,13680,0
|
|
20250213,155600,17882473510,13680,13680,13680,13680,9910
|
|
20250213,155500,17882473510,13680,13680,13680,13680,0
|
|
20250213,155400,17882473510,13680,13680,13680,13680,0
|
|
20250213,155300,17882473510,13680,13680,13680,13680,0
|
|
20250213,155200,17882473510,13680,13680,13680,13680,0
|
|
20250213,155100,17882473510,13680,13680,13680,13680,0
|
|
20250213,155000,17882473510,13680,13680,13680,13680,0
|
|
20250213,154900,17882473510,13680,13680,13680,13680,0
|
|
20250213,154800,17882473510,13680,13680,13680,13680,0
|
|
20250213,154700,17882473510,13680,13680,13680,13680,0
|
|
20250213,154600,17882473510,13680,13680,13680,13680,0
|
|
20250213,154500,17882473510,13680,13680,13680,13680,0
|
|
20250213,154400,17882473510,13680,13680,13680,13680,0
|
|
20250213,154300,17882473510,13680,13680,13680,13680,0
|
|
20250213,154200,17882473510,13680,13680,13680,13680,0
|
|
20250213,154100,17882473510,13680,13680,13680,13680,0
|
|
20250213,154000,17882473510,13680,13680,13680,13680,0
|
|
20250213,153900,17882473510,13680,13680,13680,13680,0
|
|
20250213,153800,17882473510,13680,13680,13680,13680,0
|
|
20250213,153700,17882473510,13680,13680,13680,13680,0
|
|
20250213,153600,17882473510,13680,13680,13680,13680,0
|
|
20250213,153500,17882473510,13680,13680,13680,13680,0
|
|
20250213,153400,17882473510,13680,13680,13680,13680,0
|
|
20250213,153300,17882473510,13680,13680,13680,13680,0
|
|
20250213,153200,17882473510,13680,13680,13680,13680,0
|
|
20250213,153100,17882473510,13680,13680,13680,13680,0
|
|
20250213,153000,17882473510,13680,13680,13680,13680,9910
|
|
20250213,152900,17746904710,13680,13680,13680,13680,0
|
|
20250213,152800,17746904710,13680,13680,13680,13680,0
|
|
20250213,152700,17746904710,13680,13680,13680,13680,0
|
|
20250213,152600,17746904710,13680,13680,13680,13680,0
|
|
20250213,152500,17746904710,13680,13680,13680,13680,0
|
|
20250213,152400,17746904710,13680,13680,13680,13680,0
|
|
20250213,152300,17746904710,13680,13680,13680,13680,0
|
|
20250213,152200,17746904710,13680,13680,13680,13680,0
|
|
20250213,152100,17746904710,13680,13680,13680,13680,0
|
|
20250213,152000,17746904710,13680,13680,13680,13680,0
|
|
20250213,151900,17746904710,13680,13650,13690,13650,3920
|
|
20250213,151800,17693302630,13660,13660,13670,13650,1008
|
|
20250213,151700,17679536360,13650,13640,13650,13630,1542
|
|
20250213,151600,17658498170,13640,13660,13660,13620,223
|
|
20250213,151500,17655454530,13600,13620,13660,13600,3339
|
|
20250213,151400,17609931210,13640,13620,13640,13600,2627
|
|
20250213,151300,17574165740,13600,13590,13610,13590,542
|
|
20250213,151200,17566790850,13590,13600,13610,13590,2523
|
|
20250213,151100,17532502970,13580,13630,13640,13580,1980
|
|
20250213,151000,17505577200,13630,13630,13630,13590,3112
|
|
20250213,150900,17463264610,13620,13620,13630,13610,2110
|
|
20250213,150800,17434542480,13620,13610,13620,13590,4196
|
|
20250213,150700,17377484360,13620,13620,13640,13610,284
|
|
20250213,150600,17373616020,13620,13630,13640,13600,4791
|
|
20250213,150500,17308408980,13620,13630,13630,13620,988
|
|
20250213,150400,17294948410,13630,13630,13640,13620,781
|
|
20250213,150300,17284303830,13630,13640,13650,13620,2827
|
|
20250213,150200,17245763560,13650,13650,13650,13640,1012
|
|
20250213,150100,17231953810,13650,13660,13660,13640,1055
|
|
20250213,150000,17217551880,13660,13660,13670,13660,706
|
|
20250213,145900,17207905930,13660,13640,13660,13640,945
|
|
20250213,145800,17195012280,13630,13640,13640,13620,114
|
|
20250213,145700,17193458640,13620,13640,13640,13620,944
|
|
20250213,145600,17180588700,13640,13650,13650,13620,319
|
|
20250213,145500,17176239950,13650,13660,13660,13620,5079
|
|
20250213,145400,17106928940,13660,13680,13680,13650,2102
|
|
20250213,145300,17078202940,13680,13670,13680,13660,774
|
|
20250213,145200,17067620750,13670,13670,13670,13670,819
|
|
20250213,145100,17056425020,13660,13660,13660,13640,1082
|
|
20250213,145000,17041653720,13660,13650,13660,13650,244
|
|
20250213,144900,17038322670,13660,13660,13670,13650,664
|
|
20250213,144800,17029252100,13660,13630,13670,13630,2023
|
|
20250213,144700,17001627130,13640,13630,13640,13620,1473
|
|
20250213,144600,16981541390,13620,13590,13620,13590,434
|
|
20250213,144500,16975634390,13590,13590,13590,13580,943
|
|
20250213,144400,16962819890,13590,13590,13610,13590,1587
|
|
20250213,144300,16941240610,13570,13570,13580,13560,2258
|
|
20250213,144200,16910594300,13560,13580,13580,13560,203
|
|
20250213,144100,16907841360,13560,13550,13570,13540,1440
|
|
20250213,144000,16888321700,13560,13560,13560,13540,2616
|
|
20250213,143900,16852877710,13550,13540,13560,13540,556
|
|
20250213,143800,16845346080,13540,13530,13540,13530,697
|
|
20250213,143700,16835913550,13530,13580,13580,13530,7448
|
|
20250213,143600,16734987200,13580,13600,13600,13570,1306
|
|
20250213,143500,16717256000,13590,13620,13620,13590,706
|
|
20250213,143400,16707649530,13620,13610,13620,13590,944
|
|
20250213,143300,16694805790,13600,13570,13600,13560,3118
|
|
20250213,143200,16652468040,13580,13560,13580,13550,2576
|
|
20250213,143100,16617537060,13560,13570,13580,13560,1768
|
|
20250213,143000,16593543470,13570,13580,13590,13570,1731
|
|
20250213,142900,16570045680,13580,13590,13600,13580,2049
|
|
20250213,142800,16542209950,13590,13570,13590,13570,856
|
|
20250213,142700,16530586420,13570,13570,13590,13560,2982
|
|
20250213,142600,16490121470,13570,13630,13630,13560,14090
|
|
20250213,142500,16298566240,13630,13630,13630,13630,849
|
|
20250213,142400,16286994370,13640,13640,13640,13630,1068
|
|
20250213,142300,16272433110,13640,13650,13650,13630,352
|
|
20250213,142200,16267632180,13650,13660,13660,13650,273
|
|
20250213,142100,16263905210,13660,13660,13660,13660,116
|
|
20250213,142000,16262320650,13640,13630,13650,13630,98
|
|
20250213,141900,16260984130,13640,13620,13640,13610,1510
|
|
20250213,141800,16240429560,13620,13600,13620,13600,1163
|
|
20250213,141700,16224603620,13610,13610,13620,13600,2934
|
|
20250213,141600,16184670940,13610,13640,13640,13610,3011
|
|
20250213,141500,16143665330,13640,13630,13680,13630,677
|
|
20250213,141400,16134415270,13630,13630,13660,13610,2623
|
|
20250213,141300,16098689220,13630,13670,13670,13630,2109
|
|
20250213,141200,16069925310,13670,13670,13670,13640,62
|
|
20250213,141100,16069078010,13630,13680,13680,13630,2282
|
|
20250213,141000,16037955640,13670,13700,13700,13640,2494
|
|
20250213,140900,16003884760,13700,13680,13700,13670,725
|
|
20250213,140800,15993958040,13680,13670,13680,13670,280
|
|
20250213,140700,15990129190,13670,13690,13690,13660,730
|
|
20250213,140600,15980149310,13680,13660,13680,13650,694
|
|
20250213,140500,15970667560,13650,13650,13660,13640,445
|
|
20250213,140400,15964593240,13660,13650,13660,13630,851
|
|
20250213,140300,15952979930,13630,13630,13630,13620,1800
|
|
20250213,140200,15928449430,13630,13620,13630,13610,1629
|
|
20250213,140100,15906267520,13620,13620,13620,13600,4133
|
|
20250213,140000,15850013960,13620,13640,13640,13610,4457
|
|
20250213,135900,15789299240,13630,13680,13690,13630,5718
|
|
20250213,135800,15711199040,13680,13700,13700,13680,2936
|
|
20250213,135700,15671000800,13710,13720,13720,13710,976
|
|
20250213,135600,15657618840,13730,13730,13730,13710,762
|
|
20250213,135500,15647164230,13730,13720,13730,13710,315
|
|
20250213,135400,15642842190,13720,13700,13720,13700,585
|
|
20250213,135300,15634827480,13700,13700,13720,13700,815
|
|
20250213,135200,15623658140,13720,13680,13720,13680,4425
|
|
20250213,135100,15563111380,13680,13690,13700,13670,2543
|
|
20250213,135000,15528321330,13690,13710,13710,13680,1110
|
|
20250213,134900,15513128070,13710,13680,13710,13680,644
|
|
20250213,134800,15504307960,13690,13710,13710,13680,3933
|
|
20250213,134700,15450457430,13710,13700,13720,13700,115
|
|
20250213,134600,15448880980,13700,13700,13720,13690,473
|
|
20250213,134500,15442400400,13700,13720,13720,13690,1727
|
|
20250213,134400,15418748650,13740,13710,13740,13700,927
|
|
20250213,134300,15406047870,13700,13730,13750,13700,5141
|
|
20250213,134200,15335574570,13750,13760,13760,13720,1567
|
|
20250213,134100,15314064330,13750,13760,13780,13750,1997
|
|
20250213,134000,15286579990,13760,13740,13770,13740,741
|
|
20250213,133900,15276383840,13740,13700,13740,13700,738
|
|
20250213,133800,15266266060,13700,13730,13740,13700,4644
|
|
20250213,133700,15202620760,13720,13730,13740,13720,788
|
|
20250213,133600,15191798580,13740,13720,13760,13720,1816
|
|
20250213,133500,15166849860,13710,13730,13730,13710,1116
|
|
20250213,133400,15151543410,13740,13740,13750,13730,355
|
|
20250213,133300,15146666990,13730,13760,13760,13700,5377
|
|
20250213,133200,15072908860,13760,13780,13780,13750,1295
|
|
20250213,133100,15055086430,13780,13730,13780,13720,2358
|
|
20250213,133000,15022639280,13720,13760,13780,13720,4459
|
|
20250213,132900,14961360850,13760,13750,13770,13740,1263
|
|
20250213,132800,14943993790,13750,13770,13770,13750,2047
|
|
20250213,132700,14915843030,13770,13770,13770,13750,2720
|
|
20250213,132600,14878417460,13770,13780,13780,13760,1323
|
|
20250213,132500,14860206120,13770,13770,13770,13760,1084
|
|
20250213,132400,14845280740,13770,13790,13810,13770,4219
|
|
20250213,132300,14787116610,13780,13790,13790,13780,2071
|
|
20250213,132200,14758576560,13790,13820,13830,13780,8977
|
|
20250213,132100,14634656580,13830,13840,13840,13830,547
|
|
20250213,132000,14627089200,13840,13850,13870,13830,6511
|
|
20250213,131900,14536939460,13850,13870,13880,13850,1023
|
|
20250213,131800,14522759790,13870,13870,13880,13860,832
|
|
20250213,131700,14511225850,13880,13880,13880,13870,264
|
|
20250213,131600,14507561960,13880,13900,13900,13880,104
|
|
20250213,131500,14506117650,13890,13870,13890,13870,413
|
|
20250213,131400,14500384860,13860,13860,13870,13860,2055
|
|
20250213,131300,14471901630,13860,13860,13860,13850,1236
|
|
20250213,131200,14454771080,13860,13880,13890,13860,129
|
|
20250213,131100,14452981160,13890,13880,13890,13860,36
|
|
20250213,131000,14452481840,13880,13890,13890,13850,2308
|
|
20250213,130900,14420468090,13900,13910,13920,13900,576
|
|
20250213,130800,14412455690,13920,13900,13920,13900,647
|
|
20250213,130700,14403459920,13900,13900,13900,13900,766
|
|
20250213,130600,14392812520,13900,13890,13900,13880,134
|
|
20250213,130500,14390950820,13880,13880,13900,13880,570
|
|
20250213,130400,14383035200,13880,13880,13890,13860,2343
|
|
20250213,130300,14350550530,13890,13880,13890,13860,1668
|
|
20250213,130200,14327422470,13890,13880,13890,13880,699
|
|
20250213,130100,14317719290,13900,13890,13910,13870,897
|
|
20250213,130000,14305260000,13900,13900,13900,13870,1393
|
|
20250213,125900,14285905770,13880,13890,13910,13880,1504
|
|
20250213,125800,14265013480,13890,13890,13910,13850,2671
|
|
20250213,125700,14227917410,13890,13830,13890,13830,2663
|
|
20250213,125600,14191029600,13830,13820,13840,13820,664
|
|
20250213,125500,14181848990,13820,13830,13840,13820,1032
|
|
20250213,125400,14167577840,13830,13850,13850,13830,111
|
|
20250213,125300,14166041600,13830,13830,13850,13820,761
|
|
20250213,125200,14155517340,13850,13850,13850,13830,73
|
|
20250213,125100,14154506310,13850,13850,13850,13820,897
|
|
20250213,125000,14142103680,13830,13820,13850,13810,290
|
|
20250213,124900,14138092890,13810,13840,13850,13810,8272
|
|
20250213,124800,14023729770,13840,13850,13850,13840,1211
|
|
20250213,124700,14006957520,13840,13850,13850,13840,1202
|
|
20250213,124600,13990315070,13850,13850,13860,13850,577
|
|
20250213,124500,13982323520,13870,13850,13870,13850,938
|
|
20250213,124400,13969330540,13850,13880,13880,13850,1958
|
|
20250213,124300,13942186720,13870,13870,13880,13870,851
|
|
20250213,124200,13930383340,13870,13870,13890,13870,115
|
|
20250213,124100,13928786770,13870,13880,13880,13870,1153
|
|
20250213,124000,13912793740,13890,13880,13890,13870,58
|
|
20250213,123900,13911988530,13870,13880,13890,13870,240
|
|
20250213,123800,13908657420,13880,13880,13880,13880,574
|
|
20250213,123700,13900690300,13890,13900,13900,13890,315
|
|
20250213,123600,13896314200,13900,13910,13910,13900,354
|
|
20250213,123500,13891393500,13900,13890,13920,13890,200
|
|
20250213,123400,13888611090,13890,13920,13940,13890,1700
|
|
20250213,123300,13864958040,13930,13920,13940,13920,158
|
|
20250213,123200,13862757310,13930,13930,13930,13910,402
|
|
20250213,123100,13857161170,13930,13920,13930,13910,463
|
|
20250213,123000,13850715960,13920,13910,13920,13910,573
|
|
20250213,122900,13842743760,13910,13920,13920,13900,236
|
|
20250213,122800,13839460060,13900,13890,13900,13890,156
|
|
20250213,122700,13837291760,13890,13860,13890,13860,582
|
|
20250213,122600,13829220200,13850,13870,13870,13850,1529
|
|
20250213,122500,13808033040,13870,13860,13870,13850,520
|
|
20250213,122400,13800828560,13860,13880,13880,13860,1279
|
|
20250213,122300,13783098240,13890,13880,13890,13880,99
|
|
20250213,122200,13781724020,13870,13860,13870,13860,1076
|
|
20250213,122100,13766801730,13860,13870,13890,13860,1807
|
|
20250213,122000,13741752360,13870,13870,13870,13860,1592
|
|
20250213,121900,13719679110,13880,13880,13890,13860,2670
|
|
20250213,121800,13682632160,13880,13890,13890,13880,853
|
|
20250213,121700,13670789200,13890,13890,13920,13890,558
|
|
20250213,121600,13663037520,13890,13910,13910,13880,759
|
|
20250213,121500,13652495790,13900,13910,13920,13900,3403
|
|
20250213,121400,13605165210,13910,13900,13910,13890,647
|
|
20250213,121300,13596174130,13900,13900,13910,13890,98
|
|
20250213,121200,13594811850,13910,13890,13910,13880,886
|
|
20250213,121100,13582499100,13890,13880,13900,13870,310
|
|
20250213,121000,13578194240,13900,13880,13900,13860,973
|
|
20250213,120900,13564692240,13870,13880,13880,13860,2324
|
|
20250213,120800,13532466590,13870,13870,13880,13860,1677
|
|
20250213,120700,13509208550,13870,13910,13910,13860,8032
|
|
20250213,120600,13397724610,13910,13910,13920,13910,864
|
|
20250213,120500,13385706180,13910,13920,13920,13900,1898
|
|
20250213,120400,13359303970,13930,13920,13930,13910,1047
|
|
20250213,120300,13344733270,13910,13940,13940,13910,4598
|
|
20250213,120200,13280699360,13950,13940,13950,13940,772
|
|
20250213,120100,13269936620,13940,13950,13970,13940,2494
|
|
20250213,120000,13235152590,13960,13980,13980,13960,1381
|
|
20250213,115900,13215863870,13980,13980,13990,13970,509
|
|
20250213,115800,13208747080,13980,13980,13990,13970,639
|
|
20250213,115700,13199817010,13990,14000,14010,13980,3320
|
|
20250213,115600,13153351110,13990,13980,13990,13980,149
|
|
20250213,115500,13151266810,13980,13960,13990,13960,150
|
|
20250213,115400,13149170670,13960,13980,13980,13960,479
|
|
20250213,115300,13142483440,13980,13980,13980,13960,458
|
|
20250213,115200,13136085330,13980,13960,13980,13950,747
|
|
20250213,115100,13125652320,13960,13970,13970,13940,1714
|
|
20250213,115000,13101746970,13970,13960,13980,13950,627
|
|
20250213,114900,13092996380,13960,13950,13980,13950,1894
|
|
20250213,114800,13066563030,13960,13970,13990,13950,1954
|
|
20250213,114700,13039280390,13960,13990,13990,13950,2208
|
|
20250213,114600,13008442570,13990,13980,13990,13960,2754
|
|
20250213,114500,12969957070,13980,13970,13990,13970,2806
|
|
20250213,114400,12930734990,13970,14010,14010,13950,3679
|
|
20250213,114300,12879269780,14010,14070,14080,14000,7512
|
|
20250213,114200,12773868270,14070,14090,14090,14070,402
|
|
20250213,114100,12768210510,14090,14070,14090,14060,930
|
|
20250213,114000,12755123930,14060,14060,14080,14050,3635
|
|
20250213,113900,12704016070,14060,14130,14130,14060,2122
|
|
20250213,113800,12674129430,14120,14140,14140,14110,1275
|
|
20250213,113700,12656123660,14130,14120,14150,14120,1225
|
|
20250213,113600,12638814220,14120,14080,14120,14080,2826
|
|
20250213,113500,12598983570,14080,14110,14120,14080,4440
|
|
20250213,113400,12536420160,14110,14150,14150,14100,9779
|
|
20250213,113300,12398331580,14150,14170,14180,14150,1389
|
|
20250213,113200,12378656320,14170,14200,14210,14170,1654
|
|
20250213,113100,12355194490,14180,14190,14210,14170,3460
|
|
20250213,113000,12306132400,14180,14220,14220,14180,5305
|
|
20250213,112900,12230815540,14220,14220,14250,14210,3483
|
|
20250213,112800,12181271970,14230,14240,14240,14220,2986
|
|
20250213,112700,12138773100,14220,14260,14260,14220,11264
|
|
20250213,112600,11978317080,14260,14220,14260,14220,9465
|
|
20250213,112500,11843482000,14230,14220,14240,14220,11664
|
|
20250213,112400,11677456780,14220,14200,14220,14170,5388
|
|
20250213,112300,11600949120,14200,14190,14200,14190,3097
|
|
20250213,112200,11556984290,14200,14180,14200,14180,2517
|
|
20250213,112100,11521269730,14190,14190,14200,14180,1130
|
|
20250213,112000,11505240230,14190,14200,14200,14180,4732
|
|
20250213,111900,11438083330,14190,14190,14200,14160,4010
|
|
20250213,111800,11381197320,14180,14140,14190,14130,2418
|
|
20250213,111700,11346962890,14150,14140,14150,14130,5866
|
|
20250213,111600,11264068740,14140,14170,14170,14140,2505
|
|
20250213,111500,11228618970,14160,14160,14170,14160,1116
|
|
20250213,111400,11212807390,14160,14170,14170,14140,1921
|
|
20250213,111300,11185630110,14170,14140,14170,14130,2534
|
|
20250213,111200,11149774620,14140,14170,14210,14140,8216
|
|
20250213,111100,11033314130,14180,14160,14210,14160,16707
|
|
20250213,111000,10796134010,14160,14160,14190,14110,9525
|
|
20250213,110900,10661398820,14150,14100,14200,14100,37650
|
|
20250213,110800,10128373880,14100,14080,14100,14070,3848
|
|
20250213,110700,10074152450,14080,14090,14090,14070,5894
|
|
20250213,110600,9991171380,14090,14110,14110,14080,3356
|
|
20250213,110500,9943868950,14100,14130,14140,14100,4692
|
|
20250213,110400,9877614310,14120,14120,14140,14120,3539
|
|
20250213,110300,9827608110,14130,14120,14140,14110,7704
|
|
20250213,110200,9718753910,14120,14110,14120,14100,4930
|
|
20250213,110100,9649175730,14110,14100,14110,14090,1028
|
|
20250213,110000,9634682450,14090,14080,14100,14080,1338
|
|
20250213,105900,9615829640,14080,14120,14120,14080,4375
|
|
20250213,105800,9554108490,14110,14090,14120,14090,8827
|
|
20250213,105700,9429610810,14100,14070,14100,14050,2435
|
|
20250213,105600,9395319530,14070,14050,14070,14040,2805
|
|
20250213,105500,9355898880,14050,14080,14080,14050,4881
|
|
20250213,105400,9287264170,14080,14080,14090,14070,3565
|
|
20250213,105300,9237052550,14080,14090,14120,14080,5588
|
|
20250213,105200,9158328790,14090,14150,14150,14080,10948
|
|
20250213,105100,9003692730,14150,13980,14150,13980,27376
|
|
20250213,105000,8618233070,13970,13980,13980,13970,2098
|
|
20250213,104900,8588922760,14000,13990,14000,13980,1807
|
|
20250213,104800,8563654230,13980,13980,14000,13980,217
|
|
20250213,104700,8560619830,13980,13980,14000,13970,702
|
|
20250213,104600,8550808030,13980,14010,14030,13980,3693
|
|
20250213,104500,8499061120,14000,13970,14000,13970,1808
|
|
20250213,104400,8473764340,13970,13970,13970,13950,2796
|
|
20250213,104300,8434718520,13980,13970,13980,13970,379
|
|
20250213,104200,8429422640,13970,13940,13980,13940,1210
|
|
20250213,104100,8412530690,13950,13950,13950,13950,382
|
|
20250213,104000,8407201790,13960,13940,13960,13940,772
|
|
20250213,103900,8396430140,13940,13950,13960,13930,1042
|
|
20250213,103800,8381905410,13950,13950,13960,13940,1820
|
|
20250213,103700,8356516890,13930,13920,13960,13920,1428
|
|
20250213,103600,8336600460,13920,13940,13940,13920,1808
|
|
20250213,103500,8311414120,13930,13910,13930,13910,917
|
|
20250213,103400,8298657130,13900,13930,13940,13900,7629
|
|
20250213,103300,8192561270,13920,13930,13950,13920,1682
|
|
20250213,103200,8169137470,13930,13960,13960,13930,2385
|
|
20250213,103100,8135896140,13950,13950,13980,13940,1917
|
|
20250213,103000,8109144090,13950,13960,13960,13940,1161
|
|
20250213,102900,8092947750,13960,13970,13970,13950,2596
|
|
20250213,102800,8056712280,13960,13990,13990,13960,861
|
|
20250213,102700,8044686740,13980,13980,14010,13960,4556
|
|
20250213,102600,7980986340,13980,13980,14010,13960,1411
|
|
20250213,102500,7961263150,13970,14000,14000,13950,3103
|
|
20250213,102400,7917888510,14000,14040,14120,13990,18420
|
|
20250213,102300,7658957710,14030,13930,14040,13930,23661
|
|
20250213,102200,7327741760,13930,13920,13930,13910,2117
|
|
20250213,102100,7298277930,13930,13920,13930,13910,1621
|
|
20250213,102000,7275712450,13920,13950,13950,13920,1947
|
|
20250213,101900,7248593930,13940,13960,13960,13920,2942
|
|
20250213,101800,7207590940,13960,13970,13970,13940,2208
|
|
20250213,101700,7176778130,13960,13960,13970,13950,1881
|
|
20250213,101600,7150518930,13960,13950,13960,13950,2901
|
|
20250213,101500,7110033780,13950,13960,13960,13950,1514
|
|
20250213,101400,7088905550,13960,13950,13960,13920,2078
|
|
20250213,101300,7059928580,13940,13950,13950,13940,2235
|
|
20250213,101200,7028755970,13940,13920,13950,13910,3435
|
|
20250213,101100,6980913170,13930,13940,13940,13920,1763
|
|
20250213,101000,6956341310,13930,13940,13950,13910,1450
|
|
20250213,100900,6936145550,13950,13980,13990,13920,8277
|
|
20250213,100800,6820580300,13980,13940,14000,13930,25201
|
|
20250213,100700,6468516610,13940,13900,13940,13900,5757
|
|
20250213,100600,6388340180,13900,13910,13930,13900,5499
|
|
20250213,100500,6311826070,13910,13910,13930,13910,5385
|
|
20250213,100400,6236861970,13910,13890,13920,13860,4080
|
|
20250213,100300,6180179840,13910,13910,13910,13870,3144
|
|
20250213,100200,6136472750,13860,13860,13910,13850,5922
|
|
20250213,100100,6054241340,13870,13840,13870,13840,4312
|
|
20250213,100000,5994522290,13840,13820,13850,13810,3611
|
|
20250213,095900,5944575530,13820,13810,13820,13800,3468
|
|
20250213,095800,5896680480,13810,13800,13820,13800,1420
|
|
20250213,095700,5877067020,13800,13790,13800,13790,592
|
|
20250213,095600,5868901600,13790,13780,13790,13780,1139
|
|
20250213,095500,5853197390,13790,13770,13790,13770,918
|
|
20250213,095400,5840541740,13790,13770,13800,13760,1350
|
|
20250213,095300,5821929620,13770,13790,13800,13770,1761
|
|
20250213,095200,5797646380,13790,13750,13790,13750,1007
|
|
20250213,095100,5783784600,13750,13770,13770,13750,3769
|
|
20250213,095000,5731917420,13770,13800,13800,13770,2048
|
|
20250213,094900,5703683780,13800,13810,13850,13800,1188
|
|
20250213,094800,5687279250,13810,13840,13870,13800,12164
|
|
20250213,094700,5519230400,13840,13880,13880,13830,5725
|
|
20250213,094600,5439896800,13900,13930,13930,13890,5222
|
|
20250213,094500,5367270880,13930,13910,13940,13910,5519
|
|
20250213,094400,5290416100,13910,13920,13930,13890,2478
|
|
20250213,094300,5255946480,13920,13900,13930,13890,8595
|
|
20250213,094200,5136415010,13900,13880,13900,13880,5144
|
|
20250213,094100,5064965730,13880,13870,13890,13860,1673
|
|
20250213,094000,5041753200,13870,13850,13870,13850,3616
|
|
20250213,093900,4991651380,13850,13890,13890,13850,8075
|
|
20250213,093800,4879642060,13890,13910,13910,13880,2266
|
|
20250213,093700,4848172380,13910,13880,13930,13870,6637
|
|
20250213,093600,4755975250,13870,13940,13960,13870,17645
|
|
20250213,093500,4510326890,13940,13900,13950,13900,15114
|
|
20250213,093400,4299800280,13910,13870,13910,13860,11490
|
|
20250213,093300,4140269210,13870,13840,13880,13830,5623
|
|
20250213,093200,4062339050,13840,13780,13850,13780,3216
|
|
20250213,093100,4017881870,13810,13710,13830,13710,25070
|
|
20250213,093000,3672941920,13700,13740,13740,13690,2089
|
|
20250213,092900,3644318960,13740,13730,13750,13710,5962
|
|
20250213,092800,3562356920,13740,13680,13750,13650,5231
|
|
20250213,092700,3490641030,13680,13670,13700,13670,1395
|
|
20250213,092600,3471549590,13700,13670,13700,13660,1814
|
|
20250213,092500,3446737940,13670,13720,13720,13670,4958
|
|
20250213,092400,3378788760,13720,13650,13750,13650,2146
|
|
20250213,092300,3349363360,13690,13660,13720,13620,3510
|
|
20250213,092200,3301396750,13660,13630,13670,13600,4806
|
|
20250213,092100,3235917180,13630,13610,13680,13610,4040
|
|
20250213,092000,3180843520,13660,13640,13690,13610,5848
|
|
20250213,091900,3101073640,13640,13650,13690,13630,13499
|
|
20250213,091800,2916911410,13650,13720,13730,13650,17690
|
|
20250213,091700,2674800060,13720,13730,13730,13710,6668
|
|
20250213,091600,2583305570,13730,13740,13740,13720,3848
|
|
20250213,091500,2530476230,13740,13740,13760,13730,2872
|
|
20250213,091400,2491021330,13740,13760,13760,13730,6216
|
|
20250213,091300,2405577410,13750,13780,13790,13750,5238
|
|
20250213,091200,2333442460,13780,13840,13840,13780,4815
|
|
20250213,091100,2266992450,13810,13840,13840,13800,6718
|
|
20250213,091000,2174215930,13830,13870,13870,13810,9565
|
|
20250213,090900,2041926360,13870,13830,13870,13820,11155
|
|
20250213,090800,1887614080,13830,13850,13880,13830,2975
|
|
20250213,090700,1846414240,13880,13870,13880,13820,10156
|
|
20250213,090600,1705785170,13870,13880,13920,13830,15031
|
|
20250213,090500,1497119570,13890,13750,13920,13750,13981
|
|
20250213,090400,1303534620,13750,13790,13840,13740,7516
|
|
20250213,090300,1200046520,13790,13810,13870,13750,17085
|
|
20250213,090200,964105250,13810,13720,13880,13670,28295
|
|
20250213,090100,574714380,13730,13730,13770,13700,15390
|
|
20250213,090000,363350460,13730,13700,13790,13700,25889
|