780 lines
41 KiB
CSV
780 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,215700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,215600,8900446890,16020,16020,16020,16020,0
|
|
20250211,215500,8900446890,16020,16020,16020,16020,0
|
|
20250211,215400,8900446890,16020,16020,16020,16020,0
|
|
20250211,215300,8900446890,16020,16020,16020,16020,0
|
|
20250211,215200,8900446890,16020,16020,16020,16020,0
|
|
20250211,215100,8900446890,16020,16020,16020,16020,0
|
|
20250211,215000,8900446890,16020,16020,16020,16020,0
|
|
20250211,214900,8900446890,16020,16020,16020,16020,0
|
|
20250211,214800,8900446890,16020,16020,16020,16020,0
|
|
20250211,214700,8900446890,16020,16020,16020,16020,0
|
|
20250211,214600,8900446890,16020,16020,16020,16020,0
|
|
20250211,214500,8900446890,16020,16020,16020,16020,0
|
|
20250211,214400,8900446890,16020,16020,16020,16020,0
|
|
20250211,214300,8900446890,16020,16020,16020,16020,0
|
|
20250211,214200,8900446890,16020,16020,16020,16020,0
|
|
20250211,214100,8900446890,16020,16020,16020,16020,0
|
|
20250211,214000,8900446890,16020,16020,16020,16020,0
|
|
20250211,213900,8900446890,16020,16020,16020,16020,0
|
|
20250211,213800,8900446890,16020,16020,16020,16020,0
|
|
20250211,213700,8900446890,16020,16020,16020,16020,0
|
|
20250211,213600,8900446890,16020,16020,16020,16020,0
|
|
20250211,213500,8900446890,16020,16020,16020,16020,0
|
|
20250211,213400,8900446890,16020,16020,16020,16020,0
|
|
20250211,213300,8900446890,16020,16020,16020,16020,0
|
|
20250211,213200,8900446890,16020,16020,16020,16020,0
|
|
20250211,213100,8900446890,16020,16020,16020,16020,0
|
|
20250211,213000,8900446890,16020,16020,16020,16020,0
|
|
20250211,212900,8900446890,16020,16020,16020,16020,0
|
|
20250211,212800,8900446890,16020,16020,16020,16020,0
|
|
20250211,212700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,212600,8900446890,16020,16020,16020,16020,0
|
|
20250211,212500,8900446890,16020,16020,16020,16020,0
|
|
20250211,212400,8900446890,16020,16020,16020,16020,0
|
|
20250211,212300,8900446890,16020,16020,16020,16020,0
|
|
20250211,212200,8900446890,16020,16020,16020,16020,0
|
|
20250211,212100,8900446890,16020,16020,16020,16020,0
|
|
20250211,212000,8900446890,16020,16020,16020,16020,0
|
|
20250211,211900,8900446890,16020,16020,16020,16020,0
|
|
20250211,211800,8900446890,16020,16020,16020,16020,0
|
|
20250211,211700,8900446890,16020,16020,16020,16020,0
|
|
20250211,211600,8900446890,16020,16020,16020,16020,0
|
|
20250211,211500,8900446890,16020,16020,16020,16020,0
|
|
20250211,211400,8900446890,16020,16020,16020,16020,0
|
|
20250211,211300,8900446890,16020,16020,16020,16020,0
|
|
20250211,211200,8900446890,16020,16020,16020,16020,0
|
|
20250211,211100,8900446890,16020,16020,16020,16020,0
|
|
20250211,211000,8900446890,16020,16020,16020,16020,0
|
|
20250211,210900,8900446890,16020,16020,16020,16020,0
|
|
20250211,210800,8900446890,16020,16020,16020,16020,0
|
|
20250211,210700,8900446890,16020,16020,16020,16020,0
|
|
20250211,210600,8900446890,16020,16020,16020,16020,0
|
|
20250211,210500,8900446890,16020,16020,16020,16020,0
|
|
20250211,210400,8900446890,16020,16020,16020,16020,0
|
|
20250211,210300,8900446890,16020,16020,16020,16020,0
|
|
20250211,210200,8900446890,16020,16020,16020,16020,0
|
|
20250211,210100,8900446890,16020,16020,16020,16020,0
|
|
20250211,210000,8900446890,16020,16020,16020,16020,0
|
|
20250211,205900,8900446890,16020,16020,16020,16020,0
|
|
20250211,205800,8900446890,16020,16020,16020,16020,0
|
|
20250211,205700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,205600,8900446890,16020,16020,16020,16020,0
|
|
20250211,205500,8900446890,16020,16020,16020,16020,0
|
|
20250211,205400,8900446890,16020,16020,16020,16020,0
|
|
20250211,205300,8900446890,16020,16020,16020,16020,0
|
|
20250211,205200,8900446890,16020,16020,16020,16020,0
|
|
20250211,205100,8900446890,16020,16020,16020,16020,0
|
|
20250211,205000,8900446890,16020,16020,16020,16020,0
|
|
20250211,204900,8900446890,16020,16020,16020,16020,0
|
|
20250211,204800,8900446890,16020,16020,16020,16020,0
|
|
20250211,204700,8900446890,16020,16020,16020,16020,0
|
|
20250211,204600,8900446890,16020,16020,16020,16020,0
|
|
20250211,204500,8900446890,16020,16020,16020,16020,0
|
|
20250211,204400,8900446890,16020,16020,16020,16020,0
|
|
20250211,204300,8900446890,16020,16020,16020,16020,0
|
|
20250211,204200,8900446890,16020,16020,16020,16020,0
|
|
20250211,204100,8900446890,16020,16020,16020,16020,0
|
|
20250211,204000,8900446890,16020,16020,16020,16020,0
|
|
20250211,203900,8900446890,16020,16020,16020,16020,0
|
|
20250211,203800,8900446890,16020,16020,16020,16020,0
|
|
20250211,203700,8900446890,16020,16020,16020,16020,0
|
|
20250211,203600,8900446890,16020,16020,16020,16020,0
|
|
20250211,203500,8900446890,16020,16020,16020,16020,0
|
|
20250211,203400,8900446890,16020,16020,16020,16020,0
|
|
20250211,203300,8900446890,16020,16020,16020,16020,0
|
|
20250211,203200,8900446890,16020,16020,16020,16020,0
|
|
20250211,203100,8900446890,16020,16020,16020,16020,0
|
|
20250211,203000,8900446890,16020,16020,16020,16020,0
|
|
20250211,202900,8900446890,16020,16020,16020,16020,0
|
|
20250211,202800,8900446890,16020,16020,16020,16020,0
|
|
20250211,202700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,202600,8900446890,16020,16020,16020,16020,0
|
|
20250211,202500,8900446890,16020,16020,16020,16020,0
|
|
20250211,202400,8900446890,16020,16020,16020,16020,0
|
|
20250211,202300,8900446890,16020,16020,16020,16020,0
|
|
20250211,202200,8900446890,16020,16020,16020,16020,0
|
|
20250211,202100,8900446890,16020,16020,16020,16020,0
|
|
20250211,202000,8900446890,16020,16020,16020,16020,0
|
|
20250211,201900,8900446890,16020,16020,16020,16020,0
|
|
20250211,201800,8900446890,16020,16020,16020,16020,0
|
|
20250211,201700,8900446890,16020,16020,16020,16020,0
|
|
20250211,201600,8900446890,16020,16020,16020,16020,0
|
|
20250211,201500,8900446890,16020,16020,16020,16020,0
|
|
20250211,201400,8900446890,16020,16020,16020,16020,0
|
|
20250211,201300,8900446890,16020,16020,16020,16020,0
|
|
20250211,201200,8900446890,16020,16020,16020,16020,0
|
|
20250211,201100,8900446890,16020,16020,16020,16020,0
|
|
20250211,201000,8900446890,16020,16020,16020,16020,0
|
|
20250211,200900,8900446890,16020,16020,16020,16020,0
|
|
20250211,200800,8900446890,16020,16020,16020,16020,0
|
|
20250211,200700,8900446890,16020,16020,16020,16020,0
|
|
20250211,200600,8900446890,16020,16020,16020,16020,0
|
|
20250211,200500,8900446890,16020,16020,16020,16020,0
|
|
20250211,200400,8900446890,16020,16020,16020,16020,0
|
|
20250211,200300,8900446890,16020,16020,16020,16020,0
|
|
20250211,200200,8900446890,16020,16020,16020,16020,0
|
|
20250211,200100,8900446890,16020,16020,16020,16020,0
|
|
20250211,200000,8900446890,16020,16020,16020,16020,0
|
|
20250211,195900,8900446890,16020,16020,16020,16020,0
|
|
20250211,195800,8900446890,16020,16020,16020,16020,0
|
|
20250211,195700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,195600,8900446890,16020,16020,16020,16020,0
|
|
20250211,195500,8900446890,16020,16020,16020,16020,0
|
|
20250211,195400,8900446890,16020,16020,16020,16020,0
|
|
20250211,195300,8900446890,16020,16020,16020,16020,0
|
|
20250211,195200,8900446890,16020,16020,16020,16020,0
|
|
20250211,195100,8900446890,16020,16020,16020,16020,0
|
|
20250211,195000,8900446890,16020,16020,16020,16020,0
|
|
20250211,194900,8900446890,16020,16020,16020,16020,0
|
|
20250211,194800,8900446890,16020,16020,16020,16020,0
|
|
20250211,194700,8900446890,16020,16020,16020,16020,0
|
|
20250211,194600,8900446890,16020,16020,16020,16020,0
|
|
20250211,194500,8900446890,16020,16020,16020,16020,0
|
|
20250211,194400,8900446890,16020,16020,16020,16020,0
|
|
20250211,194300,8900446890,16020,16020,16020,16020,0
|
|
20250211,194200,8900446890,16020,16020,16020,16020,0
|
|
20250211,194100,8900446890,16020,16020,16020,16020,0
|
|
20250211,194000,8900446890,16020,16020,16020,16020,0
|
|
20250211,193900,8900446890,16020,16020,16020,16020,0
|
|
20250211,193800,8900446890,16020,16020,16020,16020,0
|
|
20250211,193700,8900446890,16020,16020,16020,16020,0
|
|
20250211,193600,8900446890,16020,16020,16020,16020,0
|
|
20250211,193500,8900446890,16020,16020,16020,16020,0
|
|
20250211,193400,8900446890,16020,16020,16020,16020,0
|
|
20250211,193300,8900446890,16020,16020,16020,16020,0
|
|
20250211,193200,8900446890,16020,16020,16020,16020,0
|
|
20250211,193100,8900446890,16020,16020,16020,16020,0
|
|
20250211,193000,8900446890,16020,16020,16020,16020,0
|
|
20250211,192900,8900446890,16020,16020,16020,16020,0
|
|
20250211,192800,8900446890,16020,16020,16020,16020,0
|
|
20250211,192700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,192600,8900446890,16020,16020,16020,16020,0
|
|
20250211,192500,8900446890,16020,16020,16020,16020,0
|
|
20250211,192400,8900446890,16020,16020,16020,16020,0
|
|
20250211,192300,8900446890,16020,16020,16020,16020,0
|
|
20250211,192200,8900446890,16020,16020,16020,16020,0
|
|
20250211,192100,8900446890,16020,16020,16020,16020,0
|
|
20250211,192000,8900446890,16020,16020,16020,16020,0
|
|
20250211,191900,8900446890,16020,16020,16020,16020,0
|
|
20250211,191800,8900446890,16020,16020,16020,16020,0
|
|
20250211,191700,8900446890,16020,16020,16020,16020,0
|
|
20250211,191600,8900446890,16020,16020,16020,16020,0
|
|
20250211,191500,8900446890,16020,16020,16020,16020,0
|
|
20250211,191400,8900446890,16020,16020,16020,16020,0
|
|
20250211,191300,8900446890,16020,16020,16020,16020,0
|
|
20250211,191200,8900446890,16020,16020,16020,16020,0
|
|
20250211,191100,8900446890,16020,16020,16020,16020,0
|
|
20250211,191000,8900446890,16020,16020,16020,16020,0
|
|
20250211,190900,8900446890,16020,16020,16020,16020,0
|
|
20250211,190800,8900446890,16020,16020,16020,16020,0
|
|
20250211,190700,8900446890,16020,16020,16020,16020,0
|
|
20250211,190600,8900446890,16020,16020,16020,16020,0
|
|
20250211,190500,8900446890,16020,16020,16020,16020,0
|
|
20250211,190400,8900446890,16020,16020,16020,16020,0
|
|
20250211,190300,8900446890,16020,16020,16020,16020,0
|
|
20250211,190200,8900446890,16020,16020,16020,16020,0
|
|
20250211,190100,8900446890,16020,16020,16020,16020,0
|
|
20250211,190000,8900446890,16020,16020,16020,16020,0
|
|
20250211,185900,8900446890,16020,16020,16020,16020,0
|
|
20250211,185800,8900446890,16020,16020,16020,16020,0
|
|
20250211,185700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,185600,8900446890,16020,16020,16020,16020,0
|
|
20250211,185500,8900446890,16020,16020,16020,16020,0
|
|
20250211,185400,8900446890,16020,16020,16020,16020,0
|
|
20250211,185300,8900446890,16020,16020,16020,16020,0
|
|
20250211,185200,8900446890,16020,16020,16020,16020,0
|
|
20250211,185100,8900446890,16020,16020,16020,16020,0
|
|
20250211,185000,8900446890,16020,16020,16020,16020,0
|
|
20250211,184900,8900446890,16020,16020,16020,16020,0
|
|
20250211,184800,8900446890,16020,16020,16020,16020,0
|
|
20250211,184700,8900446890,16020,16020,16020,16020,0
|
|
20250211,184600,8900446890,16020,16020,16020,16020,0
|
|
20250211,184500,8900446890,16020,16020,16020,16020,0
|
|
20250211,184400,8900446890,16020,16020,16020,16020,0
|
|
20250211,184300,8900446890,16020,16020,16020,16020,0
|
|
20250211,184200,8900446890,16020,16020,16020,16020,0
|
|
20250211,184100,8900446890,16020,16020,16020,16020,0
|
|
20250211,184000,8900446890,16020,16020,16020,16020,0
|
|
20250211,183900,8900446890,16020,16020,16020,16020,0
|
|
20250211,183800,8900446890,16020,16020,16020,16020,0
|
|
20250211,183700,8900446890,16020,16020,16020,16020,0
|
|
20250211,183600,8900446890,16020,16020,16020,16020,0
|
|
20250211,183500,8900446890,16020,16020,16020,16020,0
|
|
20250211,183400,8900446890,16020,16020,16020,16020,0
|
|
20250211,183300,8900446890,16020,16020,16020,16020,0
|
|
20250211,183200,8900446890,16020,16020,16020,16020,0
|
|
20250211,183100,8900446890,16020,16020,16020,16020,0
|
|
20250211,183000,8900446890,16020,16020,16020,16020,0
|
|
20250211,182900,8900446890,16020,16020,16020,16020,0
|
|
20250211,182800,8900446890,16020,16020,16020,16020,0
|
|
20250211,182700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,182600,8900446890,16020,16020,16020,16020,0
|
|
20250211,182500,8900446890,16020,16020,16020,16020,0
|
|
20250211,182400,8900446890,16020,16020,16020,16020,0
|
|
20250211,182300,8900446890,16020,16020,16020,16020,0
|
|
20250211,182200,8900446890,16020,16020,16020,16020,0
|
|
20250211,182100,8900446890,16020,16020,16020,16020,0
|
|
20250211,182000,8900446890,16020,16020,16020,16020,0
|
|
20250211,181900,8900446890,16020,16020,16020,16020,0
|
|
20250211,181800,8900446890,16020,16020,16020,16020,0
|
|
20250211,181700,8900446890,16020,16020,16020,16020,0
|
|
20250211,181600,8900446890,16020,16020,16020,16020,0
|
|
20250211,181500,8900446890,16020,16020,16020,16020,0
|
|
20250211,181400,8900446890,16020,16020,16020,16020,0
|
|
20250211,181300,8900446890,16020,16020,16020,16020,0
|
|
20250211,181200,8900446890,16020,16020,16020,16020,0
|
|
20250211,181100,8900446890,16020,16020,16020,16020,0
|
|
20250211,181000,8900446890,16020,16020,16020,16020,0
|
|
20250211,180900,8900446890,16020,16020,16020,16020,0
|
|
20250211,180800,8900446890,16020,16020,16020,16020,0
|
|
20250211,180700,8900446890,16020,16020,16020,16020,0
|
|
20250211,180600,8900446890,16020,16020,16020,16020,0
|
|
20250211,180500,8900446890,16020,16020,16020,16020,0
|
|
20250211,180400,8900446890,16020,16020,16020,16020,0
|
|
20250211,180300,8900446890,16020,16020,16020,16020,0
|
|
20250211,180200,8900446890,16020,16020,16020,16020,0
|
|
20250211,180100,8900446890,16020,16020,16020,16020,0
|
|
20250211,180000,8900446890,16020,16020,16020,16020,0
|
|
20250211,175900,8900446890,16020,16020,16020,16020,0
|
|
20250211,175800,8900446890,16020,16020,16020,16020,0
|
|
20250211,175700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,175600,8900446890,16020,16020,16020,16020,0
|
|
20250211,175500,8900446890,16020,16020,16020,16020,0
|
|
20250211,175400,8900446890,16020,16020,16020,16020,0
|
|
20250211,175300,8900446890,16020,16020,16020,16020,0
|
|
20250211,175200,8900446890,16020,16020,16020,16020,0
|
|
20250211,175100,8900446890,16020,16020,16020,16020,0
|
|
20250211,175000,8900446890,16020,16020,16020,16020,0
|
|
20250211,174900,8900446890,16020,16020,16020,16020,0
|
|
20250211,174800,8900446890,16020,16020,16020,16020,0
|
|
20250211,174700,8900446890,16020,16020,16020,16020,0
|
|
20250211,174600,8900446890,16020,16020,16020,16020,0
|
|
20250211,174500,8900446890,16020,16020,16020,16020,0
|
|
20250211,174400,8900446890,16020,16020,16020,16020,0
|
|
20250211,174300,8900446890,16020,16020,16020,16020,0
|
|
20250211,174200,8900446890,16020,16020,16020,16020,0
|
|
20250211,174100,8900446890,16020,16020,16020,16020,0
|
|
20250211,174000,8900446890,16020,16020,16020,16020,0
|
|
20250211,173900,8900446890,16020,16020,16020,16020,0
|
|
20250211,173800,8900446890,16020,16020,16020,16020,0
|
|
20250211,173700,8900446890,16020,16020,16020,16020,0
|
|
20250211,173600,8900446890,16020,16020,16020,16020,0
|
|
20250211,173500,8900446890,16020,16020,16020,16020,0
|
|
20250211,173400,8900446890,16020,16020,16020,16020,0
|
|
20250211,173300,8900446890,16020,16020,16020,16020,0
|
|
20250211,173200,8900446890,16020,16020,16020,16020,0
|
|
20250211,173100,8900446890,16020,16020,16020,16020,0
|
|
20250211,173000,8900446890,16020,16020,16020,16020,0
|
|
20250211,172900,8900446890,16020,16020,16020,16020,0
|
|
20250211,172800,8900446890,16020,16020,16020,16020,0
|
|
20250211,172700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,172600,8900446890,16020,16020,16020,16020,0
|
|
20250211,172500,8900446890,16020,16020,16020,16020,0
|
|
20250211,172400,8900446890,16020,16020,16020,16020,0
|
|
20250211,172300,8900446890,16020,16020,16020,16020,0
|
|
20250211,172200,8900446890,16020,16020,16020,16020,0
|
|
20250211,172100,8900446890,16020,16020,16020,16020,0
|
|
20250211,172000,8900446890,16020,16020,16020,16020,0
|
|
20250211,171900,8900446890,16020,16020,16020,16020,0
|
|
20250211,171800,8900446890,16020,16020,16020,16020,0
|
|
20250211,171700,8900446890,16020,16020,16020,16020,0
|
|
20250211,171600,8900446890,16020,16020,16020,16020,0
|
|
20250211,171500,8900446890,16020,16020,16020,16020,0
|
|
20250211,171400,8900446890,16020,16020,16020,16020,0
|
|
20250211,171300,8900446890,16020,16020,16020,16020,0
|
|
20250211,171200,8900446890,16020,16020,16020,16020,0
|
|
20250211,171100,8900446890,16020,16020,16020,16020,0
|
|
20250211,171000,8900446890,16020,16020,16020,16020,0
|
|
20250211,170900,8900446890,16020,16020,16020,16020,0
|
|
20250211,170800,8900446890,16020,16020,16020,16020,0
|
|
20250211,170700,8900446890,16020,16020,16020,16020,0
|
|
20250211,170600,8900446890,16020,16020,16020,16020,0
|
|
20250211,170500,8900446890,16020,16020,16020,16020,0
|
|
20250211,170400,8900446890,16020,16020,16020,16020,0
|
|
20250211,170300,8900446890,16020,16020,16020,16020,0
|
|
20250211,170200,8900446890,16020,16020,16020,16020,0
|
|
20250211,170100,8900446890,16020,16020,16020,16020,0
|
|
20250211,170000,8900446890,16020,16020,16020,16020,0
|
|
20250211,165900,8900446890,16020,16020,16020,16020,0
|
|
20250211,165800,8900446890,16020,16020,16020,16020,0
|
|
20250211,165700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,165600,8900446890,16020,16020,16020,16020,0
|
|
20250211,165500,8900446890,16020,16020,16020,16020,0
|
|
20250211,165400,8900446890,16020,16020,16020,16020,0
|
|
20250211,165300,8900446890,16020,16020,16020,16020,0
|
|
20250211,165200,8900446890,16020,16020,16020,16020,0
|
|
20250211,165100,8900446890,16020,16020,16020,16020,0
|
|
20250211,165000,8900446890,16020,16020,16020,16020,0
|
|
20250211,164900,8900446890,16020,16020,16020,16020,0
|
|
20250211,164800,8900446890,16020,16020,16020,16020,0
|
|
20250211,164700,8900446890,16020,16020,16020,16020,0
|
|
20250211,164600,8900446890,16020,16020,16020,16020,0
|
|
20250211,164500,8900446890,16020,16020,16020,16020,0
|
|
20250211,164400,8900446890,16020,16020,16020,16020,0
|
|
20250211,164300,8900446890,16020,16020,16020,16020,0
|
|
20250211,164200,8900446890,16020,16020,16020,16020,0
|
|
20250211,164100,8900446890,16020,16020,16020,16020,0
|
|
20250211,164000,8900446890,16020,16020,16020,16020,0
|
|
20250211,163900,8900446890,16020,16020,16020,16020,0
|
|
20250211,163800,8900446890,16020,16020,16020,16020,0
|
|
20250211,163700,8900446890,16020,16020,16020,16020,0
|
|
20250211,163600,8900446890,16020,16020,16020,16020,0
|
|
20250211,163500,8900446890,16020,16020,16020,16020,0
|
|
20250211,163400,8900446890,16020,16020,16020,16020,0
|
|
20250211,163300,8900446890,16020,16020,16020,16020,0
|
|
20250211,163200,8900446890,16020,16020,16020,16020,0
|
|
20250211,163100,8900446890,16020,16020,16020,16020,0
|
|
20250211,163000,8900446890,16020,16020,16020,16020,0
|
|
20250211,162900,8900446890,16020,16020,16020,16020,0
|
|
20250211,162800,8900446890,16020,16020,16020,16020,0
|
|
20250211,162700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,162600,8900446890,16020,16020,16020,16020,0
|
|
20250211,162500,8900446890,16020,16020,16020,16020,0
|
|
20250211,162400,8900446890,16020,16020,16020,16020,0
|
|
20250211,162300,8900446890,16020,16020,16020,16020,0
|
|
20250211,162200,8900446890,16020,16020,16020,16020,0
|
|
20250211,162100,8900446890,16020,16020,16020,16020,0
|
|
20250211,162000,8900446890,16020,16020,16020,16020,0
|
|
20250211,161900,8900446890,16020,16020,16020,16020,0
|
|
20250211,161800,8900446890,16020,16020,16020,16020,0
|
|
20250211,161700,8900446890,16020,16020,16020,16020,0
|
|
20250211,161600,8900446890,16020,16020,16020,16020,0
|
|
20250211,161500,8900446890,16020,16020,16020,16020,0
|
|
20250211,161400,8900446890,16020,16020,16020,16020,0
|
|
20250211,161300,8900446890,16020,16020,16020,16020,0
|
|
20250211,161200,8900446890,16020,16020,16020,16020,0
|
|
20250211,161100,8900446890,16020,16020,16020,16020,0
|
|
20250211,161000,8900446890,16020,16020,16020,16020,0
|
|
20250211,160900,8900446890,16020,16020,16020,16020,0
|
|
20250211,160800,8900446890,16020,16020,16020,16020,0
|
|
20250211,160700,8900446890,16020,16020,16020,16020,0
|
|
20250211,160600,8900446890,16020,16020,16020,16020,0
|
|
20250211,160500,8900446890,16020,16020,16020,16020,0
|
|
20250211,160400,8900446890,16020,16020,16020,16020,0
|
|
20250211,160300,8900446890,16020,16020,16020,16020,0
|
|
20250211,160200,8900446890,16020,16020,16020,16020,0
|
|
20250211,160100,8900446890,16020,16020,16020,16020,0
|
|
20250211,160000,8900446890,16020,16020,16020,16020,0
|
|
20250211,155900,8900446890,16020,16020,16020,16020,0
|
|
20250211,155800,8900446890,16020,16020,16020,16020,0
|
|
20250211,155700,8900446890,16020,16020,16020,16020,6040
|
|
20250211,155600,8900446890,16020,16020,16020,16020,0
|
|
20250211,155500,8900446890,16020,16020,16020,16020,0
|
|
20250211,155400,8900446890,16020,16020,16020,16020,0
|
|
20250211,155300,8900446890,16020,16020,16020,16020,0
|
|
20250211,155200,8900446890,16020,16020,16020,16020,0
|
|
20250211,155100,8900446890,16020,16020,16020,16020,0
|
|
20250211,155000,8900446890,16020,16020,16020,16020,0
|
|
20250211,154900,8900446890,16020,16020,16020,16020,0
|
|
20250211,154800,8900446890,16020,16020,16020,16020,0
|
|
20250211,154700,8900446890,16020,16020,16020,16020,0
|
|
20250211,154600,8900446890,16020,16020,16020,16020,0
|
|
20250211,154500,8900446890,16020,16020,16020,16020,0
|
|
20250211,154400,8900446890,16020,16020,16020,16020,0
|
|
20250211,154300,8900446890,16020,16020,16020,16020,0
|
|
20250211,154200,8900446890,16020,16020,16020,16020,0
|
|
20250211,154100,8900446890,16020,16020,16020,16020,0
|
|
20250211,154000,8900446890,16020,16020,16020,16020,0
|
|
20250211,153900,8900446890,16020,16020,16020,16020,0
|
|
20250211,153800,8900446890,16020,16020,16020,16020,0
|
|
20250211,153700,8900446890,16020,16020,16020,16020,0
|
|
20250211,153600,8900446890,16020,16020,16020,16020,0
|
|
20250211,153500,8900446890,16020,16020,16020,16020,0
|
|
20250211,153400,8900446890,16020,16020,16020,16020,0
|
|
20250211,153300,8900446890,16020,16020,16020,16020,0
|
|
20250211,153200,8900446890,16020,16020,16020,16020,0
|
|
20250211,153100,8900446890,16020,16020,16020,16020,0
|
|
20250211,153000,8900446890,16020,16020,16020,16020,6040
|
|
20250211,152900,8803686090,16000,16000,16000,16000,0
|
|
20250211,152800,8803686090,16000,16000,16000,16000,0
|
|
20250211,152700,8803686090,16000,16000,16000,16000,0
|
|
20250211,152600,8803686090,16000,16000,16000,16000,0
|
|
20250211,152500,8803686090,16000,16000,16000,16000,0
|
|
20250211,152400,8803686090,16000,16000,16000,16000,0
|
|
20250211,152300,8803686090,16000,16000,16000,16000,0
|
|
20250211,152200,8803686090,16000,16000,16000,16000,0
|
|
20250211,152100,8803686090,16000,16000,16000,16000,0
|
|
20250211,152000,8803686090,16000,16000,16000,16000,0
|
|
20250211,151900,8803686090,16000,15970,16060,15950,7615
|
|
20250211,151800,8681532200,15980,16010,16020,15970,2974
|
|
20250211,151700,8633958930,16020,16020,16020,16010,1057
|
|
20250211,151600,8617027850,16020,16050,16080,16020,2129
|
|
20250211,151500,8582893340,16050,16050,16070,16050,384
|
|
20250211,151400,8576729710,16050,16090,16090,16050,1333
|
|
20250211,151300,8555323100,16090,16130,16130,16090,876
|
|
20250211,151200,8541215860,16130,16110,16130,16110,662
|
|
20250211,151100,8530539920,16110,16120,16120,16110,777
|
|
20250211,151000,8518014710,16120,16140,16140,16100,1243
|
|
20250211,150900,8497978500,16130,16150,16160,16130,2698
|
|
20250211,150800,8454412690,16170,16140,16170,16130,5496
|
|
20250211,150700,8365641410,16150,16130,16150,16120,3741
|
|
20250211,150600,8305285510,16130,16090,16130,16090,4606
|
|
20250211,150500,8231064600,16080,16060,16090,16030,4798
|
|
20250211,150400,8153967460,16050,16040,16060,16040,1863
|
|
20250211,150300,8124059430,16050,16010,16060,16000,1518
|
|
20250211,150200,8099716940,16000,15960,16000,15960,3405
|
|
20250211,150100,8045301330,15970,15940,15970,15930,1943
|
|
20250211,150000,8014329420,15940,15960,15960,15940,582
|
|
20250211,145900,8005050610,15960,15960,15960,15940,89
|
|
20250211,145800,8003630370,15960,15950,15970,15950,343
|
|
20250211,145700,7998159270,15940,15950,15950,15940,770
|
|
20250211,145600,7985882010,15940,15950,15950,15940,54
|
|
20250211,145500,7985021210,15950,15950,15980,15950,1487
|
|
20250211,145400,7961290230,15950,15940,15950,15940,803
|
|
20250211,145300,7948484850,15940,15960,15960,15940,643
|
|
20250211,145200,7938225910,15980,15970,15990,15970,456
|
|
20250211,145100,7930938680,15950,15950,15950,15950,30
|
|
20250211,145000,7930460180,15960,15970,15980,15940,1636
|
|
20250211,144900,7904365930,15980,15980,15980,15980,20
|
|
20250211,144800,7904046330,15950,15950,15960,15950,1160
|
|
20250211,144700,7885538810,15960,15970,15970,15960,88
|
|
20250211,144600,7884134070,15970,15980,15990,15970,664
|
|
20250211,144500,7873525120,15990,15990,15990,15980,557
|
|
20250211,144400,7864619030,15980,16000,16000,15980,498
|
|
20250211,144300,7856658390,16000,16000,16010,16000,462
|
|
20250211,144200,7849266370,16000,15970,16000,15970,369
|
|
20250211,144100,7843363360,15970,15990,15990,15970,293
|
|
20250211,144000,7838682830,16000,15990,16000,15990,32
|
|
20250211,143900,7838171120,15990,16000,16020,15990,1516
|
|
20250211,143800,7813929030,16020,16020,16020,16000,552
|
|
20250211,143700,7805089370,16020,16000,16020,15990,1336
|
|
20250211,143600,7783720480,16000,16000,16000,15980,275
|
|
20250211,143500,7779321480,15970,15990,16000,15970,788
|
|
20250211,143400,7766732230,16000,16000,16000,16000,104
|
|
20250211,143300,7765068230,15990,16010,16020,15990,677
|
|
20250211,143200,7754235610,16020,15980,16030,15980,1035
|
|
20250211,143100,7737666210,15970,15950,15970,15950,126
|
|
20250211,143000,7735655990,15950,15960,15960,15950,85
|
|
20250211,142900,7734299500,15960,15980,15980,15960,219
|
|
20250211,142800,7730802240,15970,15960,15970,15960,657
|
|
20250211,142700,7720313420,15950,15960,15960,15950,115
|
|
20250211,142600,7718479120,15980,15980,15980,15970,849
|
|
20250211,142500,7704919820,15980,16000,16000,15980,273
|
|
20250211,142400,7700557220,15980,15980,15980,15980,338
|
|
20250211,142300,7695155980,15970,15960,15970,15960,158
|
|
20250211,142200,7692632770,15960,15930,15960,15930,340
|
|
20250211,142100,7687209080,15930,15950,15950,15930,755
|
|
20250211,142000,7675176750,15950,15960,15960,15940,264
|
|
20250211,141900,7670966470,15950,15960,15970,15950,73
|
|
20250211,141800,7669801900,15970,15970,15970,15940,396
|
|
20250211,141700,7663485470,15970,16030,16040,15970,2137
|
|
20250211,141600,7629284310,16040,16050,16050,16040,1226
|
|
20250211,141500,7609619010,16040,16050,16050,16040,344
|
|
20250211,141400,7604099730,16050,16050,16060,16040,1100
|
|
20250211,141300,7586441300,16040,16030,16040,16030,744
|
|
20250211,141200,7574513950,16030,16020,16040,16020,96
|
|
20250211,141100,7572975500,16010,16060,16070,16010,638
|
|
20250211,141000,7562731100,16060,16060,16060,16020,1904
|
|
20250211,140900,7532179770,16060,16040,16060,16040,1092
|
|
20250211,140800,7514660920,16040,16050,16050,15990,1958
|
|
20250211,140700,7483291990,16050,16020,16090,16020,5640
|
|
20250211,140600,7392736290,16030,15990,16040,15990,3110
|
|
20250211,140500,7342949340,15990,15950,15990,15950,969
|
|
20250211,140400,7327467920,15950,15960,15960,15950,778
|
|
20250211,140300,7315056320,15960,15960,15970,15950,422
|
|
20250211,140200,7308322620,15970,15970,15980,15950,1635
|
|
20250211,140100,7282232940,15980,15970,15980,15970,477
|
|
20250211,140000,7274614250,15970,15990,15990,15950,1539
|
|
20250211,135900,7250025310,15990,15950,16010,15950,14048
|
|
20250211,135800,7025646230,15950,15910,15950,15910,3327
|
|
20250211,135700,6972639680,15910,15870,15920,15870,4346
|
|
20250211,135600,6903582970,15870,15860,15870,15850,837
|
|
20250211,135500,6890306650,15850,15850,15850,15840,847
|
|
20250211,135400,6876885640,15870,15860,15880,15850,1720
|
|
20250211,135300,6849596260,15860,15820,15860,15820,717
|
|
20250211,135200,6838237040,15820,15830,15830,15800,129
|
|
20250211,135100,6836195540,15830,15810,15830,15810,131
|
|
20250211,135000,6834124010,15810,15830,15830,15780,62
|
|
20250211,134900,6833144210,15810,15790,15830,15790,2068
|
|
20250211,134800,6800451430,15800,15810,15810,15800,585
|
|
20250211,134700,6791208400,15800,15780,15800,15780,92
|
|
20250211,134600,6789755670,15790,15790,15800,15780,312
|
|
20250211,134500,6784828750,15800,15800,15800,15790,128
|
|
20250211,134400,6782807350,15800,15790,15800,15790,527
|
|
20250211,134300,6774486000,15800,15820,15820,15800,214
|
|
20250211,134200,6771100580,15820,15830,15830,15810,18
|
|
20250211,134100,6770815800,15830,15830,15830,15830,147
|
|
20250211,134000,6768488790,15830,15810,15830,15810,8
|
|
20250211,133900,6768362230,15830,15770,15830,15770,399
|
|
20250211,133800,6762068060,15770,15760,15770,15750,108
|
|
20250211,133700,6760366550,15760,15770,15770,15760,432
|
|
20250211,133600,6753555150,15770,15770,15770,15760,143
|
|
20250211,133500,6751301430,15770,15760,15770,15760,251
|
|
20250211,133400,6747345400,15760,15770,15770,15760,247
|
|
20250211,133300,6743450220,15750,15760,15760,15750,580
|
|
20250211,133200,6734313220,15760,15770,15770,15760,434
|
|
20250211,133100,6727469490,15770,15770,15800,15770,410
|
|
20250211,133000,6721003700,15800,15800,15800,15800,13
|
|
20250211,132900,6720798300,15800,15800,15800,15780,288
|
|
20250211,132800,6716253500,15800,15790,15800,15780,8
|
|
20250211,132700,6716127210,15790,15800,15810,15790,104
|
|
20250211,132600,6714483990,15800,15820,15820,15800,58
|
|
20250211,132500,6713566460,15820,15820,15820,15780,224
|
|
20250211,132400,6710023030,15770,15820,15820,15770,20
|
|
20250211,132300,6709706960,15820,15770,15820,15770,698
|
|
20250211,132200,6698692830,15770,15770,15770,15760,18
|
|
20250211,132100,6698408980,15770,15750,15770,15750,395
|
|
20250211,132000,6692187610,15750,15760,15760,15740,2251
|
|
20250211,131900,6656739180,15760,15760,15770,15750,205
|
|
20250211,131800,6653508780,15750,15770,15770,15750,530
|
|
20250211,131700,6645160190,15780,15780,15780,15750,576
|
|
20250211,131600,6636085670,15780,15760,15780,15760,229
|
|
20250211,131500,6632474530,15780,15780,15780,15780,500
|
|
20250211,131400,6624584530,15780,15780,15780,15780,3
|
|
20250211,131300,6624537190,15780,15780,15780,15750,704
|
|
20250211,131200,6613448170,15760,15780,15780,15750,1580
|
|
20250211,131100,6588548200,15780,15810,15810,15780,591
|
|
20250211,131000,6579217150,15820,15820,15820,15820,61
|
|
20250211,130900,6578252130,15800,15830,15830,15800,211
|
|
20250211,130800,6574917450,15830,15830,15840,15830,44
|
|
20250211,130700,6574220590,15830,15840,15840,15800,55
|
|
20250211,130600,6573350520,15840,15820,15840,15820,193
|
|
20250211,130500,6570295510,15800,15800,15840,15800,145
|
|
20250211,130400,6568003780,15840,15800,15840,15800,794
|
|
20250211,130300,6555439630,15800,15790,15800,15790,448
|
|
20250211,130200,6548361500,15790,15770,15800,15770,11
|
|
20250211,130100,6548187820,15800,15800,15800,15800,3
|
|
20250211,130000,6548140420,15800,15800,15800,15800,9
|
|
20250211,125900,6547998220,15800,15800,15800,15790,478
|
|
20250211,125800,6540450540,15790,15760,15790,15760,394
|
|
20250211,125700,6534230750,15790,15790,15790,15790,123
|
|
20250211,125600,6532288580,15800,15800,15800,15790,57
|
|
20250211,125500,6531388290,15800,15790,15800,15790,217
|
|
20250211,125400,6527961850,15760,15790,15790,15760,221
|
|
20250211,125300,6524478010,15790,15790,15790,15790,13
|
|
20250211,125200,6524272740,15790,15790,15790,15780,202
|
|
20250211,125100,6521084920,15790,15810,15810,15790,127
|
|
20250211,125000,6519079040,15810,15830,15830,15810,9
|
|
20250211,124900,6518936660,15740,15810,15810,15740,2664
|
|
20250211,124800,6476918020,15840,15840,15840,15840,979
|
|
20250211,124700,6461410660,15850,15860,15860,15850,13
|
|
20250211,124600,6461204580,15860,15860,15860,15860,100
|
|
20250211,124500,6459618580,15860,15800,15860,15800,250
|
|
20250211,124400,6455664060,15800,15800,15800,15770,858
|
|
20250211,124300,6442126220,15800,15800,15800,15800,577
|
|
20250211,124200,6433009620,15840,15800,15840,15800,768
|
|
20250211,124100,6420872060,15820,15840,15840,15820,184
|
|
20250211,124000,6417961120,15840,15820,15840,15820,280
|
|
20250211,123900,6413531500,15860,15840,15860,15820,15
|
|
20250211,123800,6413293880,15850,15850,15850,15850,20
|
|
20250211,123700,6412976880,15860,15840,15860,15830,548
|
|
20250211,123600,6404300770,15860,15860,15860,15860,53
|
|
20250211,123500,6403460190,15860,15840,15860,15840,342
|
|
20250211,123400,6398042430,15860,15860,15870,15840,526
|
|
20250211,123300,6389705960,15870,15870,15870,15850,204
|
|
20250211,123200,6386468520,15870,15870,15870,15870,82
|
|
20250211,123100,6385167180,15880,15880,15880,15880,181
|
|
20250211,123000,6382292900,15880,15890,15890,15880,433
|
|
20250211,122900,6375412560,15880,15820,15880,15820,1494
|
|
20250211,122800,6351702210,15850,15810,15850,15810,310
|
|
20250211,122700,6346793150,15850,15840,15850,15810,359
|
|
20250211,122600,6341108810,15840,15840,15840,15800,9
|
|
20250211,122500,6340966290,15830,15840,15840,15830,72
|
|
20250211,122400,6339826520,15830,15830,15870,15800,174
|
|
20250211,122300,6337073580,15830,15850,15860,15830,1179
|
|
20250211,122200,6318381480,15850,15800,15850,15800,1111
|
|
20250211,122100,6300796460,15800,15810,15810,15800,495
|
|
20250211,122000,6292975410,15810,15770,15820,15770,291
|
|
20250211,121900,6288386210,15810,15790,15810,15780,743
|
|
20250211,121800,6276655510,15800,15800,15800,15800,2
|
|
20250211,121700,6276623910,15810,15810,15810,15810,4
|
|
20250211,121600,6276560670,15810,15810,15810,15810,29
|
|
20250211,121500,6276102180,15830,15820,15830,15820,4
|
|
20250211,121400,6276038890,15830,15830,15830,15830,10
|
|
20250211,121300,6275880590,15830,15830,15830,15810,264
|
|
20250211,121200,6271704100,15830,15830,15830,15760,131
|
|
20250211,121100,6269638770,15830,15830,15830,15830,55
|
|
20250211,121000,6268768120,15830,15800,15830,15770,531
|
|
20250211,120900,6260376970,15770,15800,15800,15770,144
|
|
20250211,120800,6258105580,15800,15800,15800,15770,82
|
|
20250211,120700,6256811520,15800,15800,15800,15800,12
|
|
20250211,120600,6256621920,15800,15800,15800,15770,56
|
|
20250211,120500,6255737270,15800,15800,15800,15770,254
|
|
20250211,120400,6251724610,15800,15760,15800,15730,129
|
|
20250211,120300,6249693660,15800,15800,15800,15760,42
|
|
20250211,120200,6249030100,15800,15790,15800,15750,76
|
|
20250211,120100,6247830020,15790,15790,15790,15790,66
|
|
20250211,120000,6246787880,15800,15790,15800,15740,344
|
|
20250211,115900,6241362970,15790,15770,15790,15740,3008
|
|
20250211,115800,6193926640,15770,15760,15770,15760,164
|
|
20250211,115700,6191341990,15760,15690,15770,15690,3193
|
|
20250211,115600,6141107530,15720,15690,15730,15690,1475
|
|
20250211,115500,6117953270,15690,15740,15740,15690,124
|
|
20250211,115400,6116007110,15720,15740,15740,15670,4805
|
|
20250211,115300,6040616670,15770,15770,15770,15770,4
|
|
20250211,115200,6040553590,15730,15760,15770,15730,1000
|
|
20250211,115100,6024796190,15760,15760,15760,15760,1
|
|
20250211,115000,6024780430,15760,15760,15760,15760,464
|
|
20250211,114900,6017467790,15750,15760,15760,15750,120
|
|
20250211,114800,6015577500,15770,15770,15770,15760,146
|
|
20250211,114700,6013275870,15770,15730,15770,15730,21
|
|
20250211,114600,6012945420,15720,15770,15770,15720,1754
|
|
20250211,114500,5985348750,15770,15760,15770,15760,39
|
|
20250211,114400,5984734080,15760,15750,15770,15710,624
|
|
20250211,114300,5974917600,15750,15740,15750,15740,2
|
|
20250211,114200,5974886110,15750,15700,15750,15690,1562
|
|
20250211,114100,5950362960,15700,15700,15700,15700,85
|
|
20250211,114000,5949028460,15690,15710,15720,15690,901
|
|
20250211,113900,5934886340,15710,15720,15720,15710,55
|
|
20250211,113800,5934022240,15720,15730,15750,15710,1248
|
|
20250211,113700,5914398960,15720,15720,15720,15720,63
|
|
20250211,113600,5913408600,15720,15720,15720,15710,318
|
|
20250211,113500,5908410120,15720,15710,15720,15710,151
|
|
20250211,113400,5906036490,15710,15700,15710,15700,501
|
|
20250211,113300,5898170500,15690,15680,15690,15670,609
|
|
20250211,113200,5888625210,15670,15730,15730,15670,9261
|
|
20250211,113100,5743215050,15720,15770,15770,15720,7396
|
|
20250211,113000,5626773510,15770,15760,15770,15760,522
|
|
20250211,112900,5618546690,15760,15800,15800,15760,2935
|
|
20250211,112800,5572259930,15790,15810,15810,15790,11874
|
|
20250211,112700,5384673630,15810,15810,15810,15800,1505
|
|
20250211,112600,5360891480,15800,15800,15810,15800,329
|
|
20250211,112500,5355691980,15810,15810,15810,15800,1621
|
|
20250211,112400,5330078720,15810,15810,15820,15810,33
|
|
20250211,112300,5329556960,15810,15830,15830,15810,491
|
|
20250211,112200,5321794230,15830,15800,15830,15800,1287
|
|
20250211,112100,5301459570,15800,15820,15820,15800,1701
|
|
20250211,112000,5274566710,15810,15820,15820,15810,1865
|
|
20250211,111900,5245069730,15840,15840,15840,15820,3101
|
|
20250211,111800,5195998280,15840,15840,15850,15840,427
|
|
20250211,111700,5189234580,15840,15840,15840,15840,59
|
|
20250211,111600,5188300020,15840,15840,15840,15840,4
|
|
20250211,111500,5188236660,15850,15850,15850,15830,110
|
|
20250211,111400,5186495160,15830,15830,15830,15830,25
|
|
20250211,111300,5186099410,15830,15850,15850,15830,1315
|
|
20250211,111200,5165282450,15860,15840,15860,15840,218
|
|
20250211,111100,5161829290,15830,15830,15840,15830,1029
|
|
20250211,111000,5145538390,15830,15840,15840,15820,440
|
|
20250211,110900,5138574130,15830,15840,15840,15830,60
|
|
20250211,110800,5137624300,15840,15830,15840,15830,260
|
|
20250211,110700,5133507300,15840,15840,15840,15830,1110
|
|
20250211,110600,5115935910,15840,15860,15860,15840,574
|
|
20250211,110500,5106837070,15860,15850,15860,15850,5
|
|
20250211,110400,5106757780,15860,15870,15870,15860,4
|
|
20250211,110300,5106694310,15830,15890,15890,15830,12
|
|
20250211,110200,5106504230,15890,15830,15890,15820,949
|
|
20250211,110100,5091484340,15830,15840,15890,15830,807
|
|
20250211,110000,5078703080,15840,15870,15870,15840,282
|
|
20250211,105900,5074235950,15870,15850,15870,15850,166
|
|
20250211,105800,5071602710,15870,15810,15870,15810,970
|
|
20250211,105700,5056258190,15830,15860,15860,15820,3601
|
|
20250211,105600,4999259310,15860,15860,15890,15860,1169
|
|
20250211,105500,4980711150,15860,15860,15860,15860,4
|
|
20250211,105400,4980647710,15830,15870,15870,15830,126
|
|
20250211,105300,4978652170,15870,15840,15870,15840,313
|
|
20250211,105200,4973694130,15880,15870,15880,15870,8
|
|
20250211,105100,4973567130,15890,15890,15890,15890,1
|
|
20250211,105000,4973551240,15890,15880,15890,15820,402
|
|
20250211,104900,4967189460,15890,15810,15890,15810,1736
|
|
20250211,104800,4939649840,15810,15810,15810,15810,5
|
|
20250211,104700,4939570790,15810,15810,15840,15800,1229
|
|
20250211,104600,4920145870,15840,15840,15840,15840,2
|
|
20250211,104500,4920114190,15810,15840,15840,15810,200
|
|
20250211,104400,4916950510,15840,15840,15840,15810,1806
|
|
20250211,104300,4888393310,15840,15810,15840,15810,559
|
|
20250211,104200,4879546590,15810,15820,15820,15810,1561
|
|
20250211,104100,4854865640,15830,15810,15830,15810,127
|
|
20250211,104000,4852856640,15810,15810,15830,15810,546
|
|
20250211,103900,4844224180,15830,15830,15830,15810,273
|
|
20250211,103800,4839907040,15830,15820,15830,15820,39
|
|
20250211,103700,4839289950,15840,15830,15840,15810,981
|
|
20250211,103600,4823767580,15830,15810,15830,15810,424
|
|
20250211,103500,4817063780,15810,15820,15830,15810,1417
|
|
20250211,103400,4794646900,15830,15830,15830,15820,320
|
|
20250211,103300,4789583530,15840,15840,15840,15840,26
|
|
20250211,103200,4789171690,15820,15850,15850,15820,116
|
|
20250211,103100,4787336010,15850,15820,15850,15810,72
|
|
20250211,103000,4786196940,15850,15810,15850,15800,424
|
|
20250211,102900,4779493970,15820,15840,15850,15810,9209
|
|
20250211,102800,4633863600,15840,15850,15870,15840,524
|
|
20250211,102700,4625562350,15850,15870,15870,15850,1378
|
|
20250211,102600,4603700030,15880,15890,15890,15880,541
|
|
20250211,102500,4595108420,15890,15880,15900,15880,210
|
|
20250211,102400,4591771520,15890,15890,15890,15880,153
|
|
20250211,102300,4589340380,15890,15860,15900,15860,568
|
|
20250211,102200,4580323800,15870,15870,15870,15850,917
|
|
20250211,102100,4565777000,15870,15850,15870,15850,444
|
|
20250211,102000,4558737560,15860,15860,15860,15860,103
|
|
20250211,101900,4557103980,15860,15860,15880,15860,116
|
|
20250211,101800,4555264180,15860,15860,15880,15860,152
|
|
20250211,101700,4552853420,15880,15870,15880,15860,365
|
|
20250211,101600,4547061870,15870,15870,15870,15860,64
|
|
20250211,101500,4546046510,15860,15880,15880,15860,201
|
|
20250211,101400,4542856870,15880,15870,15880,15870,72
|
|
20250211,101300,4541713570,15880,15870,15880,15870,98
|
|
20250211,101200,4540158040,15860,15870,15870,15860,86
|
|
20250211,101100,4538794060,15870,15890,15890,15870,188
|
|
20250211,101000,4535807940,15850,15830,15890,15820,608
|
|
20250211,100900,4526162860,15820,15830,15840,15810,3745
|
|
20250211,100800,4466938840,15820,15840,15840,15810,1306
|
|
20250211,100700,4446279190,15840,15820,15840,15810,2002
|
|
20250211,100600,4414615770,15820,15820,15830,15810,2680
|
|
20250211,100500,4372222460,15820,15830,15830,15820,7286
|
|
20250211,100400,4256957840,15830,15850,15850,15830,2571
|
|
20250211,100300,4216242420,15850,15900,15900,15850,3134
|
|
20250211,100200,4166535270,15900,15850,15900,15850,454
|
|
20250211,100100,4159328420,15860,15860,15860,15850,2693
|
|
20250211,100000,4116642260,15860,15960,15960,15850,8178
|
|
20250211,095900,3986836570,15960,15900,15960,15890,536
|
|
20250211,095800,3978312730,15890,15920,15930,15890,447
|
|
20250211,095700,3971207320,15900,15900,15920,15900,1762
|
|
20250211,095600,3943178520,15900,15910,15910,15900,1147
|
|
20250211,095500,3924941160,15900,15900,15910,15900,493
|
|
20250211,095400,3917102430,15900,15920,15920,15900,342
|
|
20250211,095300,3911662810,15920,15910,15920,15910,417
|
|
20250211,095200,3905028260,15900,15910,15910,15900,639
|
|
20250211,095100,3894864450,15910,15900,15910,15890,1237
|
|
20250211,095000,3875196380,15900,15910,15920,15890,4044
|
|
20250211,094900,3810891190,15910,15980,15980,15910,4194
|
|
20250211,094800,3744099770,15980,16040,16040,15940,3163
|
|
20250211,094700,3693637740,16040,15940,16040,15940,2669
|
|
20250211,094600,3651008730,16010,16020,16020,15940,2625
|
|
20250211,094500,3609090510,16020,16020,16040,15980,1112
|
|
20250211,094400,3591297130,16020,15970,16030,15970,1161
|
|
20250211,094300,3572720840,16030,15970,16040,15940,2687
|
|
20250211,094200,3529679500,15970,15950,15970,15920,9585
|
|
20250211,094100,3376705970,15950,15980,16050,15940,5443
|
|
20250211,094000,3289680650,15980,16000,16080,15970,3107
|
|
20250211,093900,3239926090,16000,16060,16090,15990,3364
|
|
20250211,093800,3185935680,16060,16100,16100,15970,8180
|
|
20250211,093700,3054954880,16100,16070,16140,16000,9118
|
|
20250211,093600,2908484730,16070,16080,16100,15980,13405
|
|
20250211,093500,2693763930,16080,16120,16120,16030,4303
|
|
20250211,093400,2624666250,16120,16050,16140,16050,9730
|
|
20250211,093300,2468096270,16100,16020,16150,16020,8175
|
|
20250211,093200,2336593590,16030,16070,16120,16010,5132
|
|
20250211,093100,2254102040,16070,15960,16080,15930,6041
|
|
20250211,093000,2157543820,15960,15970,16000,15960,1785
|
|
20250211,092900,2129019760,15970,15940,15990,15930,2063
|
|
20250211,092800,2096131990,15930,15970,16020,15930,2231
|
|
20250211,092700,2060532970,16020,16000,16020,15970,945
|
|
20250211,092600,2045423120,16020,16070,16110,15980,6003
|
|
20250211,092500,1949243760,16080,16100,16140,16050,5653
|
|
20250211,092400,1858330370,16110,16150,16150,16080,10103
|
|
20250211,092300,1695458470,16150,15990,16180,15990,12902
|
|
20250211,092200,1487466490,15990,15940,15990,15900,2727
|
|
20250211,092100,1443999790,15910,15950,15950,15910,424
|
|
20250211,092000,1437253170,15890,15900,15950,15890,770
|
|
20250211,091900,1424989620,15900,15930,15930,15880,2984
|
|
20250211,091800,1377501680,15930,15930,15930,15920,143
|
|
20250211,091700,1375223700,15930,15900,15960,15900,951
|
|
20250211,091600,1360070490,15900,15890,15940,15860,2646
|
|
20250211,091500,1318020400,15890,15890,15940,15890,316
|
|
20250211,091400,1312990050,15940,15950,15960,15880,1107
|
|
20250211,091300,1295373860,15960,15920,15970,15920,434
|
|
20250211,091200,1288454730,15920,15880,15920,15840,5449
|
|
20250211,091100,1202032100,15900,15910,15910,15880,2622
|
|
20250211,091000,1160335970,15940,15940,15950,15910,1931
|
|
20250211,090900,1129573460,15950,15940,15950,15920,1497
|
|
20250211,090800,1105722300,15940,15940,15970,15900,1276
|
|
20250211,090700,1085394680,15940,15890,15980,15860,2388
|
|
20250211,090600,1047352860,15890,15870,15890,15800,8329
|
|
20250211,090500,915476250,15870,15870,16030,15860,3915
|
|
20250211,090400,853275030,15930,15970,15970,15850,10448
|
|
20250211,090300,687314680,15990,16150,16150,15960,9435
|
|
20250211,090200,536166540,16100,16090,16160,16060,7426
|
|
20250211,090100,416685190,16090,16120,16190,16080,9346
|
|
20250211,090000,266059360,16120,16200,16210,16080,16443
|