779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,215600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,215500,23240609310,14120,14120,14120,14120,0
|
|
20250214,215400,23240609310,14120,14120,14120,14120,0
|
|
20250214,215300,23240609310,14120,14120,14120,14120,0
|
|
20250214,215200,23240609310,14120,14120,14120,14120,0
|
|
20250214,215100,23240609310,14120,14120,14120,14120,0
|
|
20250214,215000,23240609310,14120,14120,14120,14120,0
|
|
20250214,214900,23240609310,14120,14120,14120,14120,0
|
|
20250214,214800,23240609310,14120,14120,14120,14120,0
|
|
20250214,214700,23240609310,14120,14120,14120,14120,0
|
|
20250214,214600,23240609310,14120,14120,14120,14120,0
|
|
20250214,214500,23240609310,14120,14120,14120,14120,0
|
|
20250214,214400,23240609310,14120,14120,14120,14120,0
|
|
20250214,214300,23240609310,14120,14120,14120,14120,0
|
|
20250214,214200,23240609310,14120,14120,14120,14120,0
|
|
20250214,214100,23240609310,14120,14120,14120,14120,0
|
|
20250214,214000,23240609310,14120,14120,14120,14120,0
|
|
20250214,213900,23240609310,14120,14120,14120,14120,0
|
|
20250214,213800,23240609310,14120,14120,14120,14120,0
|
|
20250214,213700,23240609310,14120,14120,14120,14120,0
|
|
20250214,213600,23240609310,14120,14120,14120,14120,0
|
|
20250214,213500,23240609310,14120,14120,14120,14120,0
|
|
20250214,213400,23240609310,14120,14120,14120,14120,0
|
|
20250214,213300,23240609310,14120,14120,14120,14120,0
|
|
20250214,213200,23240609310,14120,14120,14120,14120,0
|
|
20250214,213100,23240609310,14120,14120,14120,14120,0
|
|
20250214,213000,23240609310,14120,14120,14120,14120,0
|
|
20250214,212900,23240609310,14120,14120,14120,14120,0
|
|
20250214,212800,23240609310,14120,14120,14120,14120,0
|
|
20250214,212700,23240609310,14120,14120,14120,14120,0
|
|
20250214,212600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,212500,23240609310,14120,14120,14120,14120,0
|
|
20250214,212400,23240609310,14120,14120,14120,14120,0
|
|
20250214,212300,23240609310,14120,14120,14120,14120,0
|
|
20250214,212200,23240609310,14120,14120,14120,14120,0
|
|
20250214,212100,23240609310,14120,14120,14120,14120,0
|
|
20250214,212000,23240609310,14120,14120,14120,14120,0
|
|
20250214,211900,23240609310,14120,14120,14120,14120,0
|
|
20250214,211800,23240609310,14120,14120,14120,14120,0
|
|
20250214,211700,23240609310,14120,14120,14120,14120,0
|
|
20250214,211600,23240609310,14120,14120,14120,14120,0
|
|
20250214,211500,23240609310,14120,14120,14120,14120,0
|
|
20250214,211400,23240609310,14120,14120,14120,14120,0
|
|
20250214,211300,23240609310,14120,14120,14120,14120,0
|
|
20250214,211200,23240609310,14120,14120,14120,14120,0
|
|
20250214,211100,23240609310,14120,14120,14120,14120,0
|
|
20250214,211000,23240609310,14120,14120,14120,14120,0
|
|
20250214,210900,23240609310,14120,14120,14120,14120,0
|
|
20250214,210800,23240609310,14120,14120,14120,14120,0
|
|
20250214,210700,23240609310,14120,14120,14120,14120,0
|
|
20250214,210600,23240609310,14120,14120,14120,14120,0
|
|
20250214,210500,23240609310,14120,14120,14120,14120,0
|
|
20250214,210400,23240609310,14120,14120,14120,14120,0
|
|
20250214,210300,23240609310,14120,14120,14120,14120,0
|
|
20250214,210200,23240609310,14120,14120,14120,14120,0
|
|
20250214,210100,23240609310,14120,14120,14120,14120,0
|
|
20250214,210000,23240609310,14120,14120,14120,14120,0
|
|
20250214,205900,23240609310,14120,14120,14120,14120,0
|
|
20250214,205800,23240609310,14120,14120,14120,14120,0
|
|
20250214,205700,23240609310,14120,14120,14120,14120,0
|
|
20250214,205600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,205500,23240609310,14120,14120,14120,14120,0
|
|
20250214,205400,23240609310,14120,14120,14120,14120,0
|
|
20250214,205300,23240609310,14120,14120,14120,14120,0
|
|
20250214,205200,23240609310,14120,14120,14120,14120,0
|
|
20250214,205100,23240609310,14120,14120,14120,14120,0
|
|
20250214,205000,23240609310,14120,14120,14120,14120,0
|
|
20250214,204900,23240609310,14120,14120,14120,14120,0
|
|
20250214,204800,23240609310,14120,14120,14120,14120,0
|
|
20250214,204700,23240609310,14120,14120,14120,14120,0
|
|
20250214,204600,23240609310,14120,14120,14120,14120,0
|
|
20250214,204500,23240609310,14120,14120,14120,14120,0
|
|
20250214,204400,23240609310,14120,14120,14120,14120,0
|
|
20250214,204300,23240609310,14120,14120,14120,14120,0
|
|
20250214,204200,23240609310,14120,14120,14120,14120,0
|
|
20250214,204100,23240609310,14120,14120,14120,14120,0
|
|
20250214,204000,23240609310,14120,14120,14120,14120,0
|
|
20250214,203900,23240609310,14120,14120,14120,14120,0
|
|
20250214,203800,23240609310,14120,14120,14120,14120,0
|
|
20250214,203700,23240609310,14120,14120,14120,14120,0
|
|
20250214,203600,23240609310,14120,14120,14120,14120,0
|
|
20250214,203500,23240609310,14120,14120,14120,14120,0
|
|
20250214,203400,23240609310,14120,14120,14120,14120,0
|
|
20250214,203300,23240609310,14120,14120,14120,14120,0
|
|
20250214,203200,23240609310,14120,14120,14120,14120,0
|
|
20250214,203100,23240609310,14120,14120,14120,14120,0
|
|
20250214,203000,23240609310,14120,14120,14120,14120,0
|
|
20250214,202900,23240609310,14120,14120,14120,14120,0
|
|
20250214,202800,23240609310,14120,14120,14120,14120,0
|
|
20250214,202700,23240609310,14120,14120,14120,14120,0
|
|
20250214,202600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,202500,23240609310,14120,14120,14120,14120,0
|
|
20250214,202400,23240609310,14120,14120,14120,14120,0
|
|
20250214,202300,23240609310,14120,14120,14120,14120,0
|
|
20250214,202200,23240609310,14120,14120,14120,14120,0
|
|
20250214,202100,23240609310,14120,14120,14120,14120,0
|
|
20250214,202000,23240609310,14120,14120,14120,14120,0
|
|
20250214,201900,23240609310,14120,14120,14120,14120,0
|
|
20250214,201800,23240609310,14120,14120,14120,14120,0
|
|
20250214,201700,23240609310,14120,14120,14120,14120,0
|
|
20250214,201600,23240609310,14120,14120,14120,14120,0
|
|
20250214,201500,23240609310,14120,14120,14120,14120,0
|
|
20250214,201400,23240609310,14120,14120,14120,14120,0
|
|
20250214,201300,23240609310,14120,14120,14120,14120,0
|
|
20250214,201200,23240609310,14120,14120,14120,14120,0
|
|
20250214,201100,23240609310,14120,14120,14120,14120,0
|
|
20250214,201000,23240609310,14120,14120,14120,14120,0
|
|
20250214,200900,23240609310,14120,14120,14120,14120,0
|
|
20250214,200800,23240609310,14120,14120,14120,14120,0
|
|
20250214,200700,23240609310,14120,14120,14120,14120,0
|
|
20250214,200600,23240609310,14120,14120,14120,14120,0
|
|
20250214,200500,23240609310,14120,14120,14120,14120,0
|
|
20250214,200400,23240609310,14120,14120,14120,14120,0
|
|
20250214,200300,23240609310,14120,14120,14120,14120,0
|
|
20250214,200200,23240609310,14120,14120,14120,14120,0
|
|
20250214,200100,23240609310,14120,14120,14120,14120,0
|
|
20250214,200000,23240609310,14120,14120,14120,14120,0
|
|
20250214,195900,23240609310,14120,14120,14120,14120,0
|
|
20250214,195800,23240609310,14120,14120,14120,14120,0
|
|
20250214,195700,23240609310,14120,14120,14120,14120,0
|
|
20250214,195600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,195500,23240609310,14120,14120,14120,14120,0
|
|
20250214,195400,23240609310,14120,14120,14120,14120,0
|
|
20250214,195300,23240609310,14120,14120,14120,14120,0
|
|
20250214,195200,23240609310,14120,14120,14120,14120,0
|
|
20250214,195100,23240609310,14120,14120,14120,14120,0
|
|
20250214,195000,23240609310,14120,14120,14120,14120,0
|
|
20250214,194900,23240609310,14120,14120,14120,14120,0
|
|
20250214,194800,23240609310,14120,14120,14120,14120,0
|
|
20250214,194700,23240609310,14120,14120,14120,14120,0
|
|
20250214,194600,23240609310,14120,14120,14120,14120,0
|
|
20250214,194500,23240609310,14120,14120,14120,14120,0
|
|
20250214,194400,23240609310,14120,14120,14120,14120,0
|
|
20250214,194300,23240609310,14120,14120,14120,14120,0
|
|
20250214,194200,23240609310,14120,14120,14120,14120,0
|
|
20250214,194100,23240609310,14120,14120,14120,14120,0
|
|
20250214,194000,23240609310,14120,14120,14120,14120,0
|
|
20250214,193900,23240609310,14120,14120,14120,14120,0
|
|
20250214,193800,23240609310,14120,14120,14120,14120,0
|
|
20250214,193700,23240609310,14120,14120,14120,14120,0
|
|
20250214,193600,23240609310,14120,14120,14120,14120,0
|
|
20250214,193500,23240609310,14120,14120,14120,14120,0
|
|
20250214,193400,23240609310,14120,14120,14120,14120,0
|
|
20250214,193300,23240609310,14120,14120,14120,14120,0
|
|
20250214,193200,23240609310,14120,14120,14120,14120,0
|
|
20250214,193100,23240609310,14120,14120,14120,14120,0
|
|
20250214,193000,23240609310,14120,14120,14120,14120,0
|
|
20250214,192900,23240609310,14120,14120,14120,14120,0
|
|
20250214,192800,23240609310,14120,14120,14120,14120,0
|
|
20250214,192700,23240609310,14120,14120,14120,14120,0
|
|
20250214,192600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,192500,23240609310,14120,14120,14120,14120,0
|
|
20250214,192400,23240609310,14120,14120,14120,14120,0
|
|
20250214,192300,23240609310,14120,14120,14120,14120,0
|
|
20250214,192200,23240609310,14120,14120,14120,14120,0
|
|
20250214,192100,23240609310,14120,14120,14120,14120,0
|
|
20250214,192000,23240609310,14120,14120,14120,14120,0
|
|
20250214,191900,23240609310,14120,14120,14120,14120,0
|
|
20250214,191800,23240609310,14120,14120,14120,14120,0
|
|
20250214,191700,23240609310,14120,14120,14120,14120,0
|
|
20250214,191600,23240609310,14120,14120,14120,14120,0
|
|
20250214,191500,23240609310,14120,14120,14120,14120,0
|
|
20250214,191400,23240609310,14120,14120,14120,14120,0
|
|
20250214,191300,23240609310,14120,14120,14120,14120,0
|
|
20250214,191200,23240609310,14120,14120,14120,14120,0
|
|
20250214,191100,23240609310,14120,14120,14120,14120,0
|
|
20250214,191000,23240609310,14120,14120,14120,14120,0
|
|
20250214,190900,23240609310,14120,14120,14120,14120,0
|
|
20250214,190800,23240609310,14120,14120,14120,14120,0
|
|
20250214,190700,23240609310,14120,14120,14120,14120,0
|
|
20250214,190600,23240609310,14120,14120,14120,14120,0
|
|
20250214,190500,23240609310,14120,14120,14120,14120,0
|
|
20250214,190400,23240609310,14120,14120,14120,14120,0
|
|
20250214,190300,23240609310,14120,14120,14120,14120,0
|
|
20250214,190200,23240609310,14120,14120,14120,14120,0
|
|
20250214,190100,23240609310,14120,14120,14120,14120,0
|
|
20250214,190000,23240609310,14120,14120,14120,14120,0
|
|
20250214,185900,23240609310,14120,14120,14120,14120,0
|
|
20250214,185800,23240609310,14120,14120,14120,14120,0
|
|
20250214,185700,23240609310,14120,14120,14120,14120,0
|
|
20250214,185600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,185500,23240609310,14120,14120,14120,14120,0
|
|
20250214,185400,23240609310,14120,14120,14120,14120,0
|
|
20250214,185300,23240609310,14120,14120,14120,14120,0
|
|
20250214,185200,23240609310,14120,14120,14120,14120,0
|
|
20250214,185100,23240609310,14120,14120,14120,14120,0
|
|
20250214,185000,23240609310,14120,14120,14120,14120,0
|
|
20250214,184900,23240609310,14120,14120,14120,14120,0
|
|
20250214,184800,23240609310,14120,14120,14120,14120,0
|
|
20250214,184700,23240609310,14120,14120,14120,14120,0
|
|
20250214,184600,23240609310,14120,14120,14120,14120,0
|
|
20250214,184500,23240609310,14120,14120,14120,14120,0
|
|
20250214,184400,23240609310,14120,14120,14120,14120,0
|
|
20250214,184300,23240609310,14120,14120,14120,14120,0
|
|
20250214,184200,23240609310,14120,14120,14120,14120,0
|
|
20250214,184100,23240609310,14120,14120,14120,14120,0
|
|
20250214,184000,23240609310,14120,14120,14120,14120,0
|
|
20250214,183900,23240609310,14120,14120,14120,14120,0
|
|
20250214,183800,23240609310,14120,14120,14120,14120,0
|
|
20250214,183700,23240609310,14120,14120,14120,14120,0
|
|
20250214,183600,23240609310,14120,14120,14120,14120,0
|
|
20250214,183500,23240609310,14120,14120,14120,14120,0
|
|
20250214,183400,23240609310,14120,14120,14120,14120,0
|
|
20250214,183300,23240609310,14120,14120,14120,14120,0
|
|
20250214,183200,23240609310,14120,14120,14120,14120,0
|
|
20250214,183100,23240609310,14120,14120,14120,14120,0
|
|
20250214,183000,23240609310,14120,14120,14120,14120,0
|
|
20250214,182900,23240609310,14120,14120,14120,14120,0
|
|
20250214,182800,23240609310,14120,14120,14120,14120,0
|
|
20250214,182700,23240609310,14120,14120,14120,14120,0
|
|
20250214,182600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,182500,23240609310,14120,14120,14120,14120,0
|
|
20250214,182400,23240609310,14120,14120,14120,14120,0
|
|
20250214,182300,23240609310,14120,14120,14120,14120,0
|
|
20250214,182200,23240609310,14120,14120,14120,14120,0
|
|
20250214,182100,23240609310,14120,14120,14120,14120,0
|
|
20250214,182000,23240609310,14120,14120,14120,14120,0
|
|
20250214,181900,23240609310,14120,14120,14120,14120,0
|
|
20250214,181800,23240609310,14120,14120,14120,14120,0
|
|
20250214,181700,23240609310,14120,14120,14120,14120,0
|
|
20250214,181600,23240609310,14120,14120,14120,14120,0
|
|
20250214,181500,23240609310,14120,14120,14120,14120,0
|
|
20250214,181400,23240609310,14120,14120,14120,14120,0
|
|
20250214,181300,23240609310,14120,14120,14120,14120,0
|
|
20250214,181200,23240609310,14120,14120,14120,14120,0
|
|
20250214,181100,23240609310,14120,14120,14120,14120,0
|
|
20250214,181000,23240609310,14120,14120,14120,14120,0
|
|
20250214,180900,23240609310,14120,14120,14120,14120,0
|
|
20250214,180800,23240609310,14120,14120,14120,14120,0
|
|
20250214,180700,23240609310,14120,14120,14120,14120,0
|
|
20250214,180600,23240609310,14120,14120,14120,14120,0
|
|
20250214,180500,23240609310,14120,14120,14120,14120,0
|
|
20250214,180400,23240609310,14120,14120,14120,14120,0
|
|
20250214,180300,23240609310,14120,14120,14120,14120,0
|
|
20250214,180200,23240609310,14120,14120,14120,14120,0
|
|
20250214,180100,23240609310,14120,14120,14120,14120,0
|
|
20250214,180000,23240609310,14120,14120,14120,14120,0
|
|
20250214,175900,23240609310,14120,14120,14120,14120,0
|
|
20250214,175800,23240609310,14120,14120,14120,14120,0
|
|
20250214,175700,23240609310,14120,14120,14120,14120,0
|
|
20250214,175600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,175500,23240609310,14120,14120,14120,14120,0
|
|
20250214,175400,23240609310,14120,14120,14120,14120,0
|
|
20250214,175300,23240609310,14120,14120,14120,14120,0
|
|
20250214,175200,23240609310,14120,14120,14120,14120,0
|
|
20250214,175100,23240609310,14120,14120,14120,14120,0
|
|
20250214,175000,23240609310,14120,14120,14120,14120,0
|
|
20250214,174900,23240609310,14120,14120,14120,14120,0
|
|
20250214,174800,23240609310,14120,14120,14120,14120,0
|
|
20250214,174700,23240609310,14120,14120,14120,14120,0
|
|
20250214,174600,23240609310,14120,14120,14120,14120,0
|
|
20250214,174500,23240609310,14120,14120,14120,14120,0
|
|
20250214,174400,23240609310,14120,14120,14120,14120,0
|
|
20250214,174300,23240609310,14120,14120,14120,14120,0
|
|
20250214,174200,23240609310,14120,14120,14120,14120,0
|
|
20250214,174100,23240609310,14120,14120,14120,14120,0
|
|
20250214,174000,23240609310,14120,14120,14120,14120,0
|
|
20250214,173900,23240609310,14120,14120,14120,14120,0
|
|
20250214,173800,23240609310,14120,14120,14120,14120,0
|
|
20250214,173700,23240609310,14120,14120,14120,14120,0
|
|
20250214,173600,23240609310,14120,14120,14120,14120,0
|
|
20250214,173500,23240609310,14120,14120,14120,14120,0
|
|
20250214,173400,23240609310,14120,14120,14120,14120,0
|
|
20250214,173300,23240609310,14120,14120,14120,14120,0
|
|
20250214,173200,23240609310,14120,14120,14120,14120,0
|
|
20250214,173100,23240609310,14120,14120,14120,14120,0
|
|
20250214,173000,23240609310,14120,14120,14120,14120,0
|
|
20250214,172900,23240609310,14120,14120,14120,14120,0
|
|
20250214,172800,23240609310,14120,14120,14120,14120,0
|
|
20250214,172700,23240609310,14120,14120,14120,14120,0
|
|
20250214,172600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,172500,23240609310,14120,14120,14120,14120,0
|
|
20250214,172400,23240609310,14120,14120,14120,14120,0
|
|
20250214,172300,23240609310,14120,14120,14120,14120,0
|
|
20250214,172200,23240609310,14120,14120,14120,14120,0
|
|
20250214,172100,23240609310,14120,14120,14120,14120,0
|
|
20250214,172000,23240609310,14120,14120,14120,14120,0
|
|
20250214,171900,23240609310,14120,14120,14120,14120,0
|
|
20250214,171800,23240609310,14120,14120,14120,14120,0
|
|
20250214,171700,23240609310,14120,14120,14120,14120,0
|
|
20250214,171600,23240609310,14120,14120,14120,14120,0
|
|
20250214,171500,23240609310,14120,14120,14120,14120,0
|
|
20250214,171400,23240609310,14120,14120,14120,14120,0
|
|
20250214,171300,23240609310,14120,14120,14120,14120,0
|
|
20250214,171200,23240609310,14120,14120,14120,14120,0
|
|
20250214,171100,23240609310,14120,14120,14120,14120,0
|
|
20250214,171000,23240609310,14120,14120,14120,14120,0
|
|
20250214,170900,23240609310,14120,14120,14120,14120,0
|
|
20250214,170800,23240609310,14120,14120,14120,14120,0
|
|
20250214,170700,23240609310,14120,14120,14120,14120,0
|
|
20250214,170600,23240609310,14120,14120,14120,14120,0
|
|
20250214,170500,23240609310,14120,14120,14120,14120,0
|
|
20250214,170400,23240609310,14120,14120,14120,14120,0
|
|
20250214,170300,23240609310,14120,14120,14120,14120,0
|
|
20250214,170200,23240609310,14120,14120,14120,14120,0
|
|
20250214,170100,23240609310,14120,14120,14120,14120,0
|
|
20250214,170000,23240609310,14120,14120,14120,14120,0
|
|
20250214,165900,23240609310,14120,14120,14120,14120,0
|
|
20250214,165800,23240609310,14120,14120,14120,14120,0
|
|
20250214,165700,23240609310,14120,14120,14120,14120,0
|
|
20250214,165600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,165500,23240609310,14120,14120,14120,14120,0
|
|
20250214,165400,23240609310,14120,14120,14120,14120,0
|
|
20250214,165300,23240609310,14120,14120,14120,14120,0
|
|
20250214,165200,23240609310,14120,14120,14120,14120,0
|
|
20250214,165100,23240609310,14120,14120,14120,14120,0
|
|
20250214,165000,23240609310,14120,14120,14120,14120,0
|
|
20250214,164900,23240609310,14120,14120,14120,14120,0
|
|
20250214,164800,23240609310,14120,14120,14120,14120,0
|
|
20250214,164700,23240609310,14120,14120,14120,14120,0
|
|
20250214,164600,23240609310,14120,14120,14120,14120,0
|
|
20250214,164500,23240609310,14120,14120,14120,14120,0
|
|
20250214,164400,23240609310,14120,14120,14120,14120,0
|
|
20250214,164300,23240609310,14120,14120,14120,14120,0
|
|
20250214,164200,23240609310,14120,14120,14120,14120,0
|
|
20250214,164100,23240609310,14120,14120,14120,14120,0
|
|
20250214,164000,23240609310,14120,14120,14120,14120,0
|
|
20250214,163900,23240609310,14120,14120,14120,14120,0
|
|
20250214,163800,23240609310,14120,14120,14120,14120,0
|
|
20250214,163700,23240609310,14120,14120,14120,14120,0
|
|
20250214,163600,23240609310,14120,14120,14120,14120,0
|
|
20250214,163500,23240609310,14120,14120,14120,14120,0
|
|
20250214,163400,23240609310,14120,14120,14120,14120,0
|
|
20250214,163300,23240609310,14120,14120,14120,14120,0
|
|
20250214,163200,23240609310,14120,14120,14120,14120,0
|
|
20250214,163100,23240609310,14120,14120,14120,14120,0
|
|
20250214,163000,23240609310,14120,14120,14120,14120,0
|
|
20250214,162900,23240609310,14120,14120,14120,14120,0
|
|
20250214,162800,23240609310,14120,14120,14120,14120,0
|
|
20250214,162700,23240609310,14120,14120,14120,14120,0
|
|
20250214,162600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,162500,23240609310,14120,14120,14120,14120,0
|
|
20250214,162400,23240609310,14120,14120,14120,14120,0
|
|
20250214,162300,23240609310,14120,14120,14120,14120,0
|
|
20250214,162200,23240609310,14120,14120,14120,14120,0
|
|
20250214,162100,23240609310,14120,14120,14120,14120,0
|
|
20250214,162000,23240609310,14120,14120,14120,14120,0
|
|
20250214,161900,23240609310,14120,14120,14120,14120,0
|
|
20250214,161800,23240609310,14120,14120,14120,14120,0
|
|
20250214,161700,23240609310,14120,14120,14120,14120,0
|
|
20250214,161600,23240609310,14120,14120,14120,14120,0
|
|
20250214,161500,23240609310,14120,14120,14120,14120,0
|
|
20250214,161400,23240609310,14120,14120,14120,14120,0
|
|
20250214,161300,23240609310,14120,14120,14120,14120,0
|
|
20250214,161200,23240609310,14120,14120,14120,14120,0
|
|
20250214,161100,23240609310,14120,14120,14120,14120,0
|
|
20250214,161000,23240609310,14120,14120,14120,14120,0
|
|
20250214,160900,23240609310,14120,14120,14120,14120,0
|
|
20250214,160800,23240609310,14120,14120,14120,14120,0
|
|
20250214,160700,23240609310,14120,14120,14120,14120,0
|
|
20250214,160600,23240609310,14120,14120,14120,14120,0
|
|
20250214,160500,23240609310,14120,14120,14120,14120,0
|
|
20250214,160400,23240609310,14120,14120,14120,14120,0
|
|
20250214,160300,23240609310,14120,14120,14120,14120,0
|
|
20250214,160200,23240609310,14120,14120,14120,14120,0
|
|
20250214,160100,23240609310,14120,14120,14120,14120,0
|
|
20250214,160000,23240609310,14120,14120,14120,14120,0
|
|
20250214,155900,23240609310,14120,14120,14120,14120,0
|
|
20250214,155800,23240609310,14120,14120,14120,14120,0
|
|
20250214,155700,23240609310,14120,14120,14120,14120,0
|
|
20250214,155600,23240609310,14120,14120,14120,14120,17584
|
|
20250214,155500,23240609310,14120,14120,14120,14120,0
|
|
20250214,155400,23240609310,14120,14120,14120,14120,0
|
|
20250214,155300,23240609310,14120,14120,14120,14120,0
|
|
20250214,155200,23240609310,14120,14120,14120,14120,0
|
|
20250214,155100,23240609310,14120,14120,14120,14120,0
|
|
20250214,155000,23240609310,14120,14120,14120,14120,0
|
|
20250214,154900,23240609310,14120,14120,14120,14120,0
|
|
20250214,154800,23240609310,14120,14120,14120,14120,0
|
|
20250214,154700,23240609310,14120,14120,14120,14120,0
|
|
20250214,154600,23240609310,14120,14120,14120,14120,0
|
|
20250214,154500,23240609310,14120,14120,14120,14120,0
|
|
20250214,154400,23240609310,14120,14120,14120,14120,0
|
|
20250214,154300,23240609310,14120,14120,14120,14120,0
|
|
20250214,154200,23240609310,14120,14120,14120,14120,0
|
|
20250214,154100,23240609310,14120,14120,14120,14120,0
|
|
20250214,154000,23240609310,14120,14120,14120,14120,0
|
|
20250214,153900,23240609310,14120,14120,14120,14120,0
|
|
20250214,153800,23240609310,14120,14120,14120,14120,0
|
|
20250214,153700,23240609310,14120,14120,14120,14120,0
|
|
20250214,153600,23240609310,14120,14120,14120,14120,0
|
|
20250214,153500,23240609310,14120,14120,14120,14120,0
|
|
20250214,153400,23240609310,14120,14120,14120,14120,0
|
|
20250214,153300,23240609310,14120,14120,14120,14120,0
|
|
20250214,153200,23240609310,14120,14120,14120,14120,0
|
|
20250214,153100,23240609310,14120,14120,14120,14120,0
|
|
20250214,153000,23240609310,14120,14120,14120,14120,17584
|
|
20250214,152900,22992323230,14120,14120,14120,14120,0
|
|
20250214,152800,22992323230,14120,14120,14120,14120,0
|
|
20250214,152700,22992323230,14120,14120,14120,14120,0
|
|
20250214,152600,22992323230,14120,14120,14120,14120,0
|
|
20250214,152500,22992323230,14120,14120,14120,14120,0
|
|
20250214,152400,22992323230,14120,14120,14120,14120,0
|
|
20250214,152300,22992323230,14120,14120,14120,14120,0
|
|
20250214,152200,22992323230,14120,14120,14120,14120,0
|
|
20250214,152100,22992323230,14120,14120,14120,14120,0
|
|
20250214,152000,22992323230,14120,14120,14120,14120,0
|
|
20250214,151900,22992323230,14120,14150,14200,14110,11409
|
|
20250214,151800,22830935310,14150,14170,14190,14150,11478
|
|
20250214,151700,22668432160,14190,14200,14200,14170,2518
|
|
20250214,151600,22632715710,14180,14190,14210,14180,2884
|
|
20250214,151500,22591775360,14200,14240,14240,14190,5137
|
|
20250214,151400,22518771570,14240,14240,14250,14210,6165
|
|
20250214,151300,22431055240,14240,14200,14240,14190,4265
|
|
20250214,151200,22370427010,14210,14210,14220,14190,3089
|
|
20250214,151100,22326552170,14210,14200,14210,14170,3648
|
|
20250214,151000,22274786160,14210,14180,14210,14180,1658
|
|
20250214,150900,22251242420,14180,14200,14200,14170,8932
|
|
20250214,150800,22124571160,14210,14190,14230,14190,1025
|
|
20250214,150700,22110009460,14200,14210,14220,14180,5815
|
|
20250214,150600,22027448090,14220,14220,14290,14190,5454
|
|
20250214,150500,21949801530,14220,14200,14220,14190,1522
|
|
20250214,150400,21928175480,14190,14200,14200,14170,3022
|
|
20250214,150300,21885308090,14190,14220,14230,14190,8795
|
|
20250214,150200,21760371630,14220,14250,14260,14220,4493
|
|
20250214,150100,21696412260,14250,14260,14290,14250,3732
|
|
20250214,150000,21643156290,14270,14290,14310,14270,3183
|
|
20250214,145900,21597673630,14290,14290,14300,14280,1681
|
|
20250214,145800,21573651500,14290,14280,14300,14270,1137
|
|
20250214,145700,21557406630,14280,14240,14280,14230,3311
|
|
20250214,145600,21510233550,14240,14290,14300,14230,4228
|
|
20250214,145500,21449960860,14300,14280,14310,14280,4847
|
|
20250214,145400,21380711830,14280,14290,14300,14280,2358
|
|
20250214,145300,21347021290,14300,14310,14310,14280,2774
|
|
20250214,145200,21307372800,14300,14290,14320,14280,1876
|
|
20250214,145100,21280548480,14310,14310,14320,14290,2733
|
|
20250214,145000,21241449740,14310,14290,14310,14290,1204
|
|
20250214,144900,21224232320,14290,14280,14330,14280,3310
|
|
20250214,144800,21176861840,14280,14260,14300,14260,1131
|
|
20250214,144700,21160707520,14260,14250,14270,14230,4289
|
|
20250214,144600,21099596510,14240,14270,14290,14240,7057
|
|
20250214,144500,20998995710,14280,14290,14290,14250,2370
|
|
20250214,144400,20965192060,14300,14320,14340,14250,4629
|
|
20250214,144300,20899038460,14340,14390,14390,14290,4316
|
|
20250214,144200,20837061070,14390,14270,14390,14260,11763
|
|
20250214,144100,20668486350,14270,14250,14290,14240,3287
|
|
20250214,144000,20621603940,14250,14300,14300,14250,5119
|
|
20250214,143900,20548595040,14300,14340,14340,14250,12479
|
|
20250214,143800,20370316360,14320,14360,14370,14310,4138
|
|
20250214,143700,20310986110,14350,14340,14390,14340,4701
|
|
20250214,143600,20243469240,14340,14340,14370,14330,2618
|
|
20250214,143500,20205905660,14340,14380,14400,14340,6358
|
|
20250214,143400,20114553190,14380,14310,14400,14310,9919
|
|
20250214,143300,19971970920,14340,14320,14340,14300,3338
|
|
20250214,143200,19924182950,14330,14310,14330,14290,5048
|
|
20250214,143100,19851939040,14310,14350,14350,14310,3770
|
|
20250214,143000,19797907280,14330,14330,14350,14310,3789
|
|
20250214,142900,19743636400,14330,14290,14360,14280,7344
|
|
20250214,142800,19638460010,14290,14320,14340,14280,6229
|
|
20250214,142700,19549389210,14330,14370,14380,14330,5741
|
|
20250214,142600,19466973870,14370,14330,14410,14330,8584
|
|
20250214,142500,19343565920,14360,14300,14380,14300,6312
|
|
20250214,142400,19252971260,14320,14320,14350,14290,8666
|
|
20250214,142300,19129022330,14320,14330,14390,14300,10542
|
|
20250214,142200,18977787390,14300,14300,14350,14290,13644
|
|
20250214,142100,18782272060,14290,14490,14500,14280,27154
|
|
20250214,142000,18392042840,14500,14440,14500,14360,26778
|
|
20250214,141900,18005647030,14410,14480,14600,14410,84011
|
|
20250214,141800,16784832870,14500,14420,14500,14350,44249
|
|
20250214,141700,16145576180,14420,14450,14450,14400,20810
|
|
20250214,141600,15845611290,14450,14340,14470,14320,49020
|
|
20250214,141500,15139045790,14340,14370,14390,14320,59313
|
|
20250214,141400,14287403110,14370,14260,14390,14250,54365
|
|
20250214,141300,13509159990,14260,14250,14270,14230,8791
|
|
20250214,141200,13383867130,14260,14270,14290,14210,14015
|
|
20250214,141100,13184056990,14270,14210,14290,14190,36810
|
|
20250214,141000,12659293030,14190,14140,14240,14140,26196
|
|
20250214,140900,12287349640,14140,14140,14150,14110,3182
|
|
20250214,140800,12242363290,14130,14100,14150,14100,3717
|
|
20250214,140700,12189820660,14100,14170,14170,14100,6249
|
|
20250214,140600,12101537430,14170,14140,14170,14140,6701
|
|
20250214,140500,12006680160,14150,14090,14190,14090,27651
|
|
20250214,140400,11615881990,14100,14090,14100,14070,4899
|
|
20250214,140300,11546865620,14090,14070,14100,14040,3792
|
|
20250214,140200,11493483850,14050,14030,14080,14000,6715
|
|
20250214,140100,11399101290,14040,14030,14040,14000,2106
|
|
20250214,140000,11369567540,14040,14030,14040,13990,2413
|
|
20250214,135900,11335743950,14030,14020,14050,14010,4627
|
|
20250214,135800,11270824610,14020,14030,14030,14000,1667
|
|
20250214,135700,11247443200,14030,13980,14040,13970,9565
|
|
20250214,135600,11113525790,13980,13870,14000,13870,12139
|
|
20250214,135500,10944577400,13830,13830,13860,13790,2810
|
|
20250214,135400,10905700670,13830,13830,13840,13800,2516
|
|
20250214,135300,10870942200,13830,13830,13850,13820,529
|
|
20250214,135200,10863627930,13840,13850,13860,13840,584
|
|
20250214,135100,10855541970,13850,13850,13860,13840,601
|
|
20250214,135000,10847216840,13850,13870,13870,13850,1506
|
|
20250214,134900,10826331340,13860,13850,13860,13850,2178
|
|
20250214,134800,10796145140,13850,13840,13870,13840,6025
|
|
20250214,134700,10712646480,13840,13820,13840,13820,432
|
|
20250214,134600,10706670220,13820,13820,13820,13800,1035
|
|
20250214,134500,10692379730,13800,13810,13820,13790,1376
|
|
20250214,134400,10673380730,13820,13800,13820,13800,1644
|
|
20250214,134300,10650665230,13790,13760,13790,13760,700
|
|
20250214,134200,10641020330,13760,13740,13760,13740,320
|
|
20250214,134100,10636620880,13740,13740,13740,13730,751
|
|
20250214,134000,10626302240,13740,13720,13750,13720,551
|
|
20250214,133900,10618728620,13720,13750,13750,13720,4962
|
|
20250214,133800,10550571010,13750,13740,13750,13740,545
|
|
20250214,133700,10543077540,13750,13750,13750,13750,806
|
|
20250214,133600,10531995040,13760,13750,13760,13740,1484
|
|
20250214,133500,10511594740,13750,13750,13750,13740,1032
|
|
20250214,133400,10497406740,13740,13770,13770,13740,1005
|
|
20250214,133300,10483587710,13770,13770,13800,13750,3768
|
|
20250214,133200,10431752670,13770,13770,13780,13770,330
|
|
20250214,133100,10427208320,13770,13750,13770,13740,472
|
|
20250214,133000,10420717690,13740,13740,13750,13740,208
|
|
20250214,132900,10417859720,13740,13740,13740,13740,609
|
|
20250214,132800,10409492060,13740,13750,13750,13740,427
|
|
20250214,132700,10403624810,13750,13790,13790,13750,1355
|
|
20250214,132600,10384990420,13780,13760,13790,13760,1559
|
|
20250214,132500,10363503400,13790,13760,13790,13750,274
|
|
20250214,132400,10359730650,13770,13760,13770,13750,510
|
|
20250214,132300,10352713650,13750,13760,13760,13750,903
|
|
20250214,132200,10340289840,13760,13740,13760,13740,1135
|
|
20250214,132100,10324680410,13740,13750,13750,13740,327
|
|
20250214,132000,10320186440,13740,13760,13760,13740,504
|
|
20250214,131900,10313255060,13760,13750,13760,13740,311
|
|
20250214,131800,10308977700,13750,13740,13750,13740,328
|
|
20250214,131700,10304468280,13740,13750,13750,13730,827
|
|
20250214,131600,10293107340,13730,13740,13750,13730,2120
|
|
20250214,131500,10263990470,13750,13750,13760,13740,1837
|
|
20250214,131400,10238743450,13750,13760,13770,13750,1674
|
|
20250214,131300,10215719710,13760,13770,13770,13750,1104
|
|
20250214,131200,10200528630,13770,13760,13770,13750,1489
|
|
20250214,131100,10180039990,13760,13780,13780,13750,2060
|
|
20250214,131000,10151682250,13780,13780,13780,13750,743
|
|
20250214,130900,10141452960,13750,13770,13780,13750,867
|
|
20250214,130800,10129517730,13740,13770,13770,13740,4106
|
|
20250214,130700,10073019540,13770,13790,13790,13760,5690
|
|
20250214,130600,9994641420,13800,13820,13820,13790,2062
|
|
20250214,130500,9966192960,13810,13800,13830,13800,2026
|
|
20250214,130400,9938225700,13810,13820,13820,13800,353
|
|
20250214,130300,9933351700,13800,13830,13830,13800,5639
|
|
20250214,130200,9855477820,13830,13850,13850,13830,907
|
|
20250214,130100,9842933330,13830,13840,13850,13820,1327
|
|
20250214,130000,9824576360,13850,13840,13860,13840,610
|
|
20250214,125900,9816129800,13870,13830,13870,13830,603
|
|
20250214,125800,9807783910,13830,13840,13850,13830,1972
|
|
20250214,125700,9780503930,13840,13860,13860,13840,3788
|
|
20250214,125600,9728063570,13860,13880,13880,13860,335
|
|
20250214,125500,9723419910,13880,13860,13880,13860,494
|
|
20250214,125400,9716571650,13880,13870,13880,13860,1502
|
|
20250214,125300,9695743230,13880,13870,13880,13870,343
|
|
20250214,125200,9690984250,13870,13880,13880,13870,996
|
|
20250214,125100,9677163400,13890,13870,13890,13870,202
|
|
20250214,125000,9674361200,13870,13870,13870,13860,299
|
|
20250214,124900,9670215450,13870,13880,13880,13870,73
|
|
20250214,124800,9669202340,13870,13870,13870,13870,240
|
|
20250214,124700,9665873540,13870,13870,13900,13870,687
|
|
20250214,124600,9656344230,13870,13880,13880,13870,221
|
|
20250214,124500,9653278530,13900,13890,13900,13880,454
|
|
20250214,124400,9646976340,13910,13910,13910,13910,5
|
|
20250214,124300,9646906790,13900,13900,13900,13900,82
|
|
20250214,124200,9645766990,13880,13880,13880,13880,19
|
|
20250214,124100,9645503270,13880,13900,13910,13880,557
|
|
20250214,124000,9637761790,13900,13900,13900,13900,201
|
|
20250214,123900,9634967890,13900,13900,13900,13900,70
|
|
20250214,123800,9633994890,13890,13910,13910,13890,15
|
|
20250214,123700,9633786300,13900,13920,13930,13900,1159
|
|
20250214,123600,9617653180,13920,13910,13920,13880,431
|
|
20250214,123500,9611655580,13910,13880,13920,13880,706
|
|
20250214,123400,9601848650,13870,13880,13880,13870,1122
|
|
20250214,123300,9586286280,13870,13890,13890,13870,319
|
|
20250214,123200,9581859340,13880,13900,13910,13860,825
|
|
20250214,123100,9570403760,13900,13920,13920,13890,874
|
|
20250214,123000,9558254580,13930,13860,13940,13860,2490
|
|
20250214,122900,9523610210,13850,13810,13850,13810,193
|
|
20250214,122800,9520940330,13810,13810,13810,13800,1110
|
|
20250214,122700,9505616770,13800,13810,13810,13800,3787
|
|
20250214,122600,9453352870,13800,13850,13850,13800,2078
|
|
20250214,122500,9424644640,13850,13850,13850,13820,261
|
|
20250214,122400,9421036240,13850,13820,13890,13820,648
|
|
20250214,122300,9412052920,13810,13870,13880,13810,12135
|
|
20250214,122200,9244287350,13870,13870,13880,13870,397
|
|
20250214,122100,9238779000,13870,13870,13870,13860,143
|
|
20250214,122000,9236795690,13870,13870,13880,13870,73
|
|
20250214,121900,9235783170,13880,13880,13880,13840,684
|
|
20250214,121800,9226310320,13880,13870,13880,13840,1678
|
|
20250214,121700,9203062960,13870,13850,13880,13850,270
|
|
20250214,121600,9199320130,13890,13930,13930,13850,52868
|
|
20250214,121500,8465928840,13930,13930,13930,13920,1222
|
|
20250214,121400,8448916900,13930,13920,13930,13920,444
|
|
20250214,121300,8442733320,13920,13940,13940,13920,804
|
|
20250214,121200,8431538330,13940,13940,13950,13930,1091
|
|
20250214,121100,8416338270,13960,13960,13960,13950,88
|
|
20250214,121000,8415110450,13950,13930,13950,13930,563
|
|
20250214,120900,8407263560,13930,13920,13930,13920,370
|
|
20250214,120800,8402112180,13920,13940,13950,13920,2832
|
|
20250214,120700,8362650580,13940,13980,13980,13940,3967
|
|
20250214,120600,8307295000,13970,13980,13980,13970,101
|
|
20250214,120500,8305883350,13960,13960,13960,13960,891
|
|
20250214,120400,8293444990,13980,13960,13980,13960,65
|
|
20250214,120300,8292537570,13980,13960,13980,13950,874
|
|
20250214,120200,8280340490,13960,13970,13970,13950,578
|
|
20250214,120100,8272269950,13980,13980,14000,13980,715
|
|
20250214,120000,8262267230,13980,13970,13980,13960,107
|
|
20250214,115900,8260772180,13970,13960,13970,13950,773
|
|
20250214,115800,8249984180,13960,13950,13960,13940,733
|
|
20250214,115700,8239762410,13960,13980,13990,13940,2801
|
|
20250214,115600,8200658290,13980,13970,13980,13970,1409
|
|
20250214,115500,8180965590,13970,13980,13990,13970,745
|
|
20250214,115400,8170550690,13990,13990,13990,13990,2
|
|
20250214,115300,8170522710,13980,14020,14020,13980,2534
|
|
20250214,115200,8135032160,14030,14050,14050,14030,719
|
|
20250214,115100,8124938270,14050,14040,14050,14020,210
|
|
20250214,115000,8121989910,14050,14000,14050,14000,1851
|
|
20250214,114900,8096008480,14000,13980,14020,13980,744
|
|
20250214,114800,8085597550,13980,13980,13990,13950,2277
|
|
20250214,114700,8053787710,13980,14010,14030,13910,16390
|
|
20250214,114600,7825281430,14010,14000,14040,14000,1155
|
|
20250214,114500,7809095760,14000,14010,14040,14000,3219
|
|
20250214,114400,7764017470,14010,14090,14090,14010,7072
|
|
20250214,114300,7664637380,14100,14110,14110,14090,696
|
|
20250214,114200,7654827190,14110,14120,14120,14110,708
|
|
20250214,114100,7644834290,14120,14110,14120,14110,825
|
|
20250214,114000,7633187060,14110,14080,14110,14070,2539
|
|
20250214,113900,7597394370,14070,14060,14080,14060,2010
|
|
20250214,113800,7569124030,14060,14070,14080,14060,2008
|
|
20250214,113700,7540882340,14080,14100,14110,14070,3664
|
|
20250214,113600,7489249240,14100,14100,14130,14100,6774
|
|
20250214,113500,7393616850,14090,14080,14110,14070,1647
|
|
20250214,113400,7370396150,14080,14080,14130,14080,2530
|
|
20250214,113300,7334721190,14080,14110,14120,14080,1994
|
|
20250214,113200,7306621890,14120,14110,14120,14070,3424
|
|
20250214,113100,7258371500,14120,14130,14150,14110,4177
|
|
20250214,113000,7199376550,14130,14120,14170,14120,6291
|
|
20250214,112900,7110388300,14130,14070,14130,14070,5684
|
|
20250214,112800,7030226500,14080,14090,14090,14050,3624
|
|
20250214,112700,6979207800,14090,14090,14120,14050,4435
|
|
20250214,112600,6916713470,14090,14180,14190,14070,8035
|
|
20250214,112500,6803104550,14190,14100,14190,14090,12660
|
|
20250214,112400,6624027840,14100,14070,14180,14050,24397
|
|
20250214,112300,6279700230,14090,14060,14090,14000,11493
|
|
20250214,112200,6118340880,14070,13970,14100,13960,27966
|
|
20250214,112100,5725728580,13970,13970,13990,13960,7209
|
|
20250214,112000,5624922870,13980,13890,13980,13890,16677
|
|
20250214,111900,5392414560,13890,13830,13920,13830,3130
|
|
20250214,111800,5348915860,13830,13760,13890,13760,4744
|
|
20250214,111700,5283272610,13750,13720,13780,13720,299
|
|
20250214,111600,5279155980,13720,13720,13770,13720,200
|
|
20250214,111500,5276407100,13710,13720,13720,13710,54
|
|
20250214,111400,5275666520,13710,13720,13720,13710,699
|
|
20250214,111300,5266082490,13720,13750,13760,13720,1241
|
|
20250214,111200,5249044750,13750,13760,13780,13740,1753
|
|
20250214,111100,5224925400,13770,13730,13770,13730,1108
|
|
20250214,111000,5209689340,13730,13760,13770,13730,1196
|
|
20250214,110900,5193240570,13770,13770,13770,13760,130
|
|
20250214,110800,5191450570,13760,13760,13760,13760,199
|
|
20250214,110700,5188712330,13760,13770,13780,13760,1029
|
|
20250214,110600,5174546320,13770,13760,13780,13760,278
|
|
20250214,110500,5170717240,13760,13770,13780,13760,338
|
|
20250214,110400,5166061650,13770,13740,13770,13740,156
|
|
20250214,110300,5163915280,13740,13730,13750,13730,60
|
|
20250214,110200,5163090880,13730,13740,13740,13730,142
|
|
20250214,110100,5161139880,13740,13730,13740,13730,465
|
|
20250214,110000,5154755120,13740,13740,13740,13730,94
|
|
20250214,105900,5153463640,13730,13730,13730,13730,10
|
|
20250214,105800,5153326340,13730,13720,13730,13720,1103
|
|
20250214,105700,5138183010,13710,13730,13730,13710,604
|
|
20250214,105600,5129892990,13710,13720,13720,13710,292
|
|
20250214,105500,5125886920,13720,13720,13720,13710,131
|
|
20250214,105400,5124089650,13720,13710,13720,13690,879
|
|
20250214,105300,5112043360,13710,13700,13710,13700,1257
|
|
20250214,105200,5094810390,13700,13700,13710,13690,480
|
|
20250214,105100,5088231260,13700,13690,13700,13690,528
|
|
20250214,105000,5081001430,13690,13700,13700,13690,293
|
|
20250214,104900,5076989710,13690,13680,13710,13680,337
|
|
20250214,104800,5072376140,13680,13690,13700,13670,1062
|
|
20250214,104700,5057846540,13690,13700,13700,13670,632
|
|
20250214,104600,5049199370,13700,13660,13700,13660,1329
|
|
20250214,104500,5031025840,13660,13640,13660,13640,923
|
|
20250214,104400,5018428740,13650,13660,13660,13640,3298
|
|
20250214,104300,4973402640,13660,13670,13670,13660,401
|
|
20250214,104200,4967921480,13670,13660,13670,13660,887
|
|
20250214,104100,4955800700,13660,13670,13680,13660,4722
|
|
20250214,104000,4891277780,13670,13670,13680,13670,1393
|
|
20250214,103900,4872228410,13670,13680,13680,13670,4372
|
|
20250214,103800,4812446890,13690,13750,13760,13670,22139
|
|
20250214,103700,4508839050,13750,13780,13800,13750,2306
|
|
20250214,103600,4477099150,13770,13790,13800,13770,547
|
|
20250214,103500,4469560560,13800,13770,13800,13770,462
|
|
20250214,103400,4463185570,13770,13770,13780,13760,359
|
|
20250214,103300,4458241950,13770,13770,13770,13760,698
|
|
20250214,103200,4448633980,13770,13790,13790,13770,717
|
|
20250214,103100,4438748520,13780,13790,13790,13780,673
|
|
20250214,103000,4429472160,13790,13810,13830,13790,1124
|
|
20250214,102900,4413961460,13830,13810,13870,13800,1141
|
|
20250214,102800,4398204530,13800,13850,13850,13790,2070
|
|
20250214,102700,4369603500,13850,13890,13900,13850,1149
|
|
20250214,102600,4353666670,13880,13870,13910,13870,3519
|
|
20250214,102500,4304763580,13870,13820,13900,13820,3006
|
|
20250214,102400,4263069730,13830,13840,13850,13830,2106
|
|
20250214,102300,4233937040,13840,13840,13840,13830,532
|
|
20250214,102200,4226574270,13850,13840,13860,13830,1785
|
|
20250214,102100,4201865150,13840,13820,13840,13810,867
|
|
20250214,102000,4189876590,13820,13800,13820,13800,176
|
|
20250214,101900,4187445170,13800,13770,13810,13770,828
|
|
20250214,101800,4176026040,13770,13770,13780,13760,1314
|
|
20250214,101700,4157934960,13770,13770,13780,13770,274
|
|
20250214,101600,4154161880,13770,13790,13790,13770,190
|
|
20250214,101500,4151543570,13790,13800,13800,13790,87
|
|
20250214,101400,4150342990,13790,13750,13800,13750,2823
|
|
20250214,101300,4111407670,13780,13770,13780,13760,1250
|
|
20250214,101200,4094201780,13770,13760,13790,13760,1275
|
|
20250214,101100,4076654450,13770,13760,13790,13760,1004
|
|
20250214,101000,4062837640,13760,13770,13800,13750,692
|
|
20250214,100900,4053315100,13770,13800,13800,13760,318
|
|
20250214,100800,4048930460,13790,13750,13800,13750,4180
|
|
20250214,100700,3991451200,13750,13780,13790,13740,4364
|
|
20250214,100600,3931408830,13760,13770,13800,13750,781
|
|
20250214,100500,3920664570,13760,13760,13800,13740,4014
|
|
20250214,100400,3865451980,13760,13770,13780,13760,1228
|
|
20250214,100300,3848538570,13770,13780,13780,13770,1333
|
|
20250214,100200,3830169940,13780,13780,13800,13770,1244
|
|
20250214,100100,3813034590,13770,13830,13830,13770,8177
|
|
20250214,100000,3700159270,13840,13860,13860,13840,2520
|
|
20250214,095900,3665263170,13860,13870,13870,13860,1161
|
|
20250214,095800,3649169510,13870,13870,13870,13860,1098
|
|
20250214,095700,3633946180,13890,13860,13890,13860,883
|
|
20250214,095600,3621699150,13860,13880,13880,13840,4941
|
|
20250214,095500,3553245580,13880,13940,13950,13880,4499
|
|
20250214,095400,3490639950,13940,13930,13940,13930,760
|
|
20250214,095300,3480045650,13930,13930,13950,13930,538
|
|
20250214,095200,3472547530,13950,13960,13960,13920,1178
|
|
20250214,095100,3456116200,13960,13960,13960,13940,530
|
|
20250214,095000,3448720310,13940,13910,13950,13910,2183
|
|
20250214,094900,3418289800,13920,13900,13940,13900,770
|
|
20250214,094800,3407577120,13930,13940,13950,13880,4665
|
|
20250214,094700,3342656230,13950,13970,13970,13940,979
|
|
20250214,094600,3328996640,13980,13930,13990,13930,2723
|
|
20250214,094500,3290940670,13980,14000,14020,13930,4270
|
|
20250214,094400,3231232240,13970,13850,14030,13830,13189
|
|
20250214,094300,3047459600,13840,13830,13860,13830,2427
|
|
20250214,094200,3013867110,13830,13830,13840,13800,1304
|
|
20250214,094100,2995835590,13830,13780,13830,13780,776
|
|
20250214,094000,2985125100,13780,13770,13780,13770,153
|
|
20250214,093900,2983017870,13760,13720,13790,13710,2560
|
|
20250214,093800,2947881680,13710,13720,13730,13710,7455
|
|
20250214,093700,2845646520,13730,13740,13800,13730,5169
|
|
20250214,093600,2774550370,13740,13810,13810,13730,5883
|
|
20250214,093500,2693598310,13790,13870,13890,13790,8277
|
|
20250214,093400,2579261810,13890,13860,13900,13840,1950
|
|
20250214,093300,2552187040,13850,13850,13870,13840,688
|
|
20250214,093200,2542656500,13860,13860,13880,13850,832
|
|
20250214,093100,2531126340,13860,13860,13880,13840,868
|
|
20250214,093000,2519101840,13860,13900,13930,13860,2541
|
|
20250214,092900,2483804830,13910,13880,13920,13880,1305
|
|
20250214,092800,2465670970,13870,13850,13910,13850,1032
|
|
20250214,092700,2451345500,13850,13850,13860,13820,1195
|
|
20250214,092600,2434797120,13810,13810,13850,13800,2061
|
|
20250214,092500,2406313100,13810,13790,13820,13780,3131
|
|
20250214,092400,2363103120,13790,13830,13850,13790,5332
|
|
20250214,092300,2289495540,13840,13840,13850,13830,3100
|
|
20250214,092200,2246603390,13840,13870,13890,13840,4031
|
|
20250214,092100,2190739360,13880,13900,13900,13870,4034
|
|
20250214,092000,2134722560,13910,13910,13930,13900,5676
|
|
20250214,091900,2055768060,13910,14000,14000,13900,6610
|
|
20250214,091800,1963610010,14000,14050,14100,13980,4391
|
|
20250214,091700,1901976980,14080,13900,14120,13890,19870
|
|
20250214,091600,1623472980,13930,13920,13930,13870,7201
|
|
20250214,091500,1523405260,13920,13930,13960,13910,3233
|
|
20250214,091400,1478327510,13940,13950,13960,13900,5104
|
|
20250214,091300,1407259110,13950,13930,13960,13890,6549
|
|
20250214,091200,1315992600,13880,13820,13920,13810,6219
|
|
20250214,091100,1229630300,13810,13880,13880,13810,1456
|
|
20250214,091000,1209473340,13880,13890,13910,13840,8990
|
|
20250214,090900,1084627410,13890,13820,13890,13790,6188
|
|
20250214,090800,999028490,13820,13800,13840,13800,1921
|
|
20250214,090700,972477010,13820,13750,13830,13730,2128
|
|
20250214,090600,943174760,13730,13740,13820,13720,8454
|
|
20250214,090500,826955290,13750,13790,13850,13720,10737
|
|
20250214,090400,679136640,13790,13810,13850,13790,3266
|
|
20250214,090300,634036610,13800,13890,13890,13780,7809
|
|
20250214,090200,526207090,13860,13890,13910,13780,4915
|
|
20250214,090100,457956300,13890,13810,13950,13810,22840
|
|
20250214,090000,140790240,13810,13780,13870,13750,9877
|