715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,205200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,205100,23623894840,20550,20550,20550,20550,0
|
|
20250207,205000,23623894840,20550,20550,20550,20550,0
|
|
20250207,204900,23623894840,20550,20550,20550,20550,0
|
|
20250207,204800,23623894840,20550,20550,20550,20550,0
|
|
20250207,204700,23623894840,20550,20550,20550,20550,0
|
|
20250207,204600,23623894840,20550,20550,20550,20550,0
|
|
20250207,204500,23623894840,20550,20550,20550,20550,0
|
|
20250207,204400,23623894840,20550,20550,20550,20550,0
|
|
20250207,204300,23623894840,20550,20550,20550,20550,0
|
|
20250207,204200,23623894840,20550,20550,20550,20550,0
|
|
20250207,204100,23623894840,20550,20550,20550,20550,0
|
|
20250207,204000,23623894840,20550,20550,20550,20550,0
|
|
20250207,203900,23623894840,20550,20550,20550,20550,0
|
|
20250207,203800,23623894840,20550,20550,20550,20550,0
|
|
20250207,203700,23623894840,20550,20550,20550,20550,0
|
|
20250207,203600,23623894840,20550,20550,20550,20550,0
|
|
20250207,203500,23623894840,20550,20550,20550,20550,0
|
|
20250207,203400,23623894840,20550,20550,20550,20550,0
|
|
20250207,203300,23623894840,20550,20550,20550,20550,0
|
|
20250207,203200,23623894840,20550,20550,20550,20550,0
|
|
20250207,203100,23623894840,20550,20550,20550,20550,0
|
|
20250207,203000,23623894840,20550,20550,20550,20550,0
|
|
20250207,202900,23623894840,20550,20550,20550,20550,0
|
|
20250207,202800,23623894840,20550,20550,20550,20550,0
|
|
20250207,202700,23623894840,20550,20550,20550,20550,0
|
|
20250207,202600,23623894840,20550,20550,20550,20550,0
|
|
20250207,202500,23623894840,20550,20550,20550,20550,0
|
|
20250207,202400,23623894840,20550,20550,20550,20550,0
|
|
20250207,202300,23623894840,20550,20550,20550,20550,0
|
|
20250207,202200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,202100,23623894840,20550,20550,20550,20550,0
|
|
20250207,202000,23623894840,20550,20550,20550,20550,0
|
|
20250207,201900,23623894840,20550,20550,20550,20550,0
|
|
20250207,201800,23623894840,20550,20550,20550,20550,0
|
|
20250207,201700,23623894840,20550,20550,20550,20550,0
|
|
20250207,201600,23623894840,20550,20550,20550,20550,0
|
|
20250207,201500,23623894840,20550,20550,20550,20550,0
|
|
20250207,201400,23623894840,20550,20550,20550,20550,0
|
|
20250207,201300,23623894840,20550,20550,20550,20550,0
|
|
20250207,201200,23623894840,20550,20550,20550,20550,0
|
|
20250207,201100,23623894840,20550,20550,20550,20550,0
|
|
20250207,201000,23623894840,20550,20550,20550,20550,0
|
|
20250207,200900,23623894840,20550,20550,20550,20550,0
|
|
20250207,200800,23623894840,20550,20550,20550,20550,0
|
|
20250207,200700,23623894840,20550,20550,20550,20550,0
|
|
20250207,200600,23623894840,20550,20550,20550,20550,0
|
|
20250207,200500,23623894840,20550,20550,20550,20550,0
|
|
20250207,200400,23623894840,20550,20550,20550,20550,0
|
|
20250207,200300,23623894840,20550,20550,20550,20550,0
|
|
20250207,200200,23623894840,20550,20550,20550,20550,0
|
|
20250207,200100,23623894840,20550,20550,20550,20550,0
|
|
20250207,200000,23623894840,20550,20550,20550,20550,0
|
|
20250207,195900,23623894840,20550,20550,20550,20550,0
|
|
20250207,195800,23623894840,20550,20550,20550,20550,0
|
|
20250207,195700,23623894840,20550,20550,20550,20550,0
|
|
20250207,195600,23623894840,20550,20550,20550,20550,0
|
|
20250207,195500,23623894840,20550,20550,20550,20550,0
|
|
20250207,195400,23623894840,20550,20550,20550,20550,0
|
|
20250207,195300,23623894840,20550,20550,20550,20550,0
|
|
20250207,195200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,195100,23623894840,20550,20550,20550,20550,0
|
|
20250207,195000,23623894840,20550,20550,20550,20550,0
|
|
20250207,194900,23623894840,20550,20550,20550,20550,0
|
|
20250207,194800,23623894840,20550,20550,20550,20550,0
|
|
20250207,194700,23623894840,20550,20550,20550,20550,0
|
|
20250207,194600,23623894840,20550,20550,20550,20550,0
|
|
20250207,194500,23623894840,20550,20550,20550,20550,0
|
|
20250207,194400,23623894840,20550,20550,20550,20550,0
|
|
20250207,194300,23623894840,20550,20550,20550,20550,0
|
|
20250207,194200,23623894840,20550,20550,20550,20550,0
|
|
20250207,194100,23623894840,20550,20550,20550,20550,0
|
|
20250207,194000,23623894840,20550,20550,20550,20550,0
|
|
20250207,193900,23623894840,20550,20550,20550,20550,0
|
|
20250207,193800,23623894840,20550,20550,20550,20550,0
|
|
20250207,193700,23623894840,20550,20550,20550,20550,0
|
|
20250207,193600,23623894840,20550,20550,20550,20550,0
|
|
20250207,193500,23623894840,20550,20550,20550,20550,0
|
|
20250207,193400,23623894840,20550,20550,20550,20550,0
|
|
20250207,193300,23623894840,20550,20550,20550,20550,0
|
|
20250207,193200,23623894840,20550,20550,20550,20550,0
|
|
20250207,193100,23623894840,20550,20550,20550,20550,0
|
|
20250207,193000,23623894840,20550,20550,20550,20550,0
|
|
20250207,192900,23623894840,20550,20550,20550,20550,0
|
|
20250207,192800,23623894840,20550,20550,20550,20550,0
|
|
20250207,192700,23623894840,20550,20550,20550,20550,0
|
|
20250207,192600,23623894840,20550,20550,20550,20550,0
|
|
20250207,192500,23623894840,20550,20550,20550,20550,0
|
|
20250207,192400,23623894840,20550,20550,20550,20550,0
|
|
20250207,192300,23623894840,20550,20550,20550,20550,0
|
|
20250207,192200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,192100,23623894840,20550,20550,20550,20550,0
|
|
20250207,192000,23623894840,20550,20550,20550,20550,0
|
|
20250207,191900,23623894840,20550,20550,20550,20550,0
|
|
20250207,191800,23623894840,20550,20550,20550,20550,0
|
|
20250207,191700,23623894840,20550,20550,20550,20550,0
|
|
20250207,191600,23623894840,20550,20550,20550,20550,0
|
|
20250207,191500,23623894840,20550,20550,20550,20550,0
|
|
20250207,191400,23623894840,20550,20550,20550,20550,0
|
|
20250207,191300,23623894840,20550,20550,20550,20550,0
|
|
20250207,191200,23623894840,20550,20550,20550,20550,0
|
|
20250207,191100,23623894840,20550,20550,20550,20550,0
|
|
20250207,191000,23623894840,20550,20550,20550,20550,0
|
|
20250207,190900,23623894840,20550,20550,20550,20550,0
|
|
20250207,190800,23623894840,20550,20550,20550,20550,0
|
|
20250207,190700,23623894840,20550,20550,20550,20550,0
|
|
20250207,190600,23623894840,20550,20550,20550,20550,0
|
|
20250207,190500,23623894840,20550,20550,20550,20550,0
|
|
20250207,190400,23623894840,20550,20550,20550,20550,0
|
|
20250207,190300,23623894840,20550,20550,20550,20550,0
|
|
20250207,190200,23623894840,20550,20550,20550,20550,0
|
|
20250207,190100,23623894840,20550,20550,20550,20550,0
|
|
20250207,190000,23623894840,20550,20550,20550,20550,0
|
|
20250207,185900,23623894840,20550,20550,20550,20550,0
|
|
20250207,185800,23623894840,20550,20550,20550,20550,0
|
|
20250207,185700,23623894840,20550,20550,20550,20550,0
|
|
20250207,185600,23623894840,20550,20550,20550,20550,0
|
|
20250207,185500,23623894840,20550,20550,20550,20550,0
|
|
20250207,185400,23623894840,20550,20550,20550,20550,0
|
|
20250207,185300,23623894840,20550,20550,20550,20550,0
|
|
20250207,185200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,185100,23623894840,20550,20550,20550,20550,0
|
|
20250207,185000,23623894840,20550,20550,20550,20550,0
|
|
20250207,184900,23623894840,20550,20550,20550,20550,0
|
|
20250207,184800,23623894840,20550,20550,20550,20550,0
|
|
20250207,184700,23623894840,20550,20550,20550,20550,0
|
|
20250207,184600,23623894840,20550,20550,20550,20550,0
|
|
20250207,184500,23623894840,20550,20550,20550,20550,0
|
|
20250207,184400,23623894840,20550,20550,20550,20550,0
|
|
20250207,184300,23623894840,20550,20550,20550,20550,0
|
|
20250207,184200,23623894840,20550,20550,20550,20550,0
|
|
20250207,184100,23623894840,20550,20550,20550,20550,0
|
|
20250207,184000,23623894840,20550,20550,20550,20550,0
|
|
20250207,183900,23623894840,20550,20550,20550,20550,0
|
|
20250207,183800,23623894840,20550,20550,20550,20550,0
|
|
20250207,183700,23623894840,20550,20550,20550,20550,0
|
|
20250207,183600,23623894840,20550,20550,20550,20550,0
|
|
20250207,183500,23623894840,20550,20550,20550,20550,0
|
|
20250207,183400,23623894840,20550,20550,20550,20550,0
|
|
20250207,183300,23623894840,20550,20550,20550,20550,0
|
|
20250207,183200,23623894840,20550,20550,20550,20550,0
|
|
20250207,183100,23623894840,20550,20550,20550,20550,0
|
|
20250207,183000,23623894840,20550,20550,20550,20550,0
|
|
20250207,182900,23623894840,20550,20550,20550,20550,0
|
|
20250207,182800,23623894840,20550,20550,20550,20550,0
|
|
20250207,182700,23623894840,20550,20550,20550,20550,0
|
|
20250207,182600,23623894840,20550,20550,20550,20550,0
|
|
20250207,182500,23623894840,20550,20550,20550,20550,0
|
|
20250207,182400,23623894840,20550,20550,20550,20550,0
|
|
20250207,182300,23623894840,20550,20550,20550,20550,0
|
|
20250207,182200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,182100,23623894840,20550,20550,20550,20550,0
|
|
20250207,182000,23623894840,20550,20550,20550,20550,0
|
|
20250207,181900,23623894840,20550,20550,20550,20550,0
|
|
20250207,181800,23623894840,20550,20550,20550,20550,0
|
|
20250207,181700,23623894840,20550,20550,20550,20550,0
|
|
20250207,181600,23623894840,20550,20550,20550,20550,0
|
|
20250207,181500,23623894840,20550,20550,20550,20550,0
|
|
20250207,181400,23623894840,20550,20550,20550,20550,0
|
|
20250207,181300,23623894840,20550,20550,20550,20550,0
|
|
20250207,181200,23623894840,20550,20550,20550,20550,0
|
|
20250207,181100,23623894840,20550,20550,20550,20550,0
|
|
20250207,181000,23623894840,20550,20550,20550,20550,0
|
|
20250207,180900,23623894840,20550,20550,20550,20550,0
|
|
20250207,180800,23623894840,20550,20550,20550,20550,0
|
|
20250207,180700,23623894840,20550,20550,20550,20550,0
|
|
20250207,180600,23623894840,20550,20550,20550,20550,0
|
|
20250207,180500,23623894840,20550,20550,20550,20550,0
|
|
20250207,180400,23623894840,20550,20550,20550,20550,0
|
|
20250207,180300,23623894840,20550,20550,20550,20550,0
|
|
20250207,180200,23623894840,20550,20550,20550,20550,0
|
|
20250207,180100,23623894840,20550,20550,20550,20550,0
|
|
20250207,180000,23623894840,20550,20550,20550,20550,0
|
|
20250207,175900,23623894840,20550,20550,20550,20550,0
|
|
20250207,175800,23623894840,20550,20550,20550,20550,0
|
|
20250207,175700,23623894840,20550,20550,20550,20550,0
|
|
20250207,175600,23623894840,20550,20550,20550,20550,0
|
|
20250207,175500,23623894840,20550,20550,20550,20550,0
|
|
20250207,175400,23623894840,20550,20550,20550,20550,0
|
|
20250207,175300,23623894840,20550,20550,20550,20550,0
|
|
20250207,175200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,175100,23623894840,20550,20550,20550,20550,0
|
|
20250207,175000,23623894840,20550,20550,20550,20550,0
|
|
20250207,174900,23623894840,20550,20550,20550,20550,0
|
|
20250207,174800,23623894840,20550,20550,20550,20550,0
|
|
20250207,174700,23623894840,20550,20550,20550,20550,0
|
|
20250207,174600,23623894840,20550,20550,20550,20550,0
|
|
20250207,174500,23623894840,20550,20550,20550,20550,0
|
|
20250207,174400,23623894840,20550,20550,20550,20550,0
|
|
20250207,174300,23623894840,20550,20550,20550,20550,0
|
|
20250207,174200,23623894840,20550,20550,20550,20550,0
|
|
20250207,174100,23623894840,20550,20550,20550,20550,0
|
|
20250207,174000,23623894840,20550,20550,20550,20550,0
|
|
20250207,173900,23623894840,20550,20550,20550,20550,0
|
|
20250207,173800,23623894840,20550,20550,20550,20550,0
|
|
20250207,173700,23623894840,20550,20550,20550,20550,0
|
|
20250207,173600,23623894840,20550,20550,20550,20550,0
|
|
20250207,173500,23623894840,20550,20550,20550,20550,0
|
|
20250207,173400,23623894840,20550,20550,20550,20550,0
|
|
20250207,173300,23623894840,20550,20550,20550,20550,0
|
|
20250207,173200,23623894840,20550,20550,20550,20550,0
|
|
20250207,173100,23623894840,20550,20550,20550,20550,0
|
|
20250207,173000,23623894840,20550,20550,20550,20550,0
|
|
20250207,172900,23623894840,20550,20550,20550,20550,0
|
|
20250207,172800,23623894840,20550,20550,20550,20550,0
|
|
20250207,172700,23623894840,20550,20550,20550,20550,0
|
|
20250207,172600,23623894840,20550,20550,20550,20550,0
|
|
20250207,172500,23623894840,20550,20550,20550,20550,0
|
|
20250207,172400,23623894840,20550,20550,20550,20550,0
|
|
20250207,172300,23623894840,20550,20550,20550,20550,0
|
|
20250207,172200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,172100,23623894840,20550,20550,20550,20550,0
|
|
20250207,172000,23623894840,20550,20550,20550,20550,0
|
|
20250207,171900,23623894840,20550,20550,20550,20550,0
|
|
20250207,171800,23623894840,20550,20550,20550,20550,0
|
|
20250207,171700,23623894840,20550,20550,20550,20550,0
|
|
20250207,171600,23623894840,20550,20550,20550,20550,0
|
|
20250207,171500,23623894840,20550,20550,20550,20550,0
|
|
20250207,171400,23623894840,20550,20550,20550,20550,0
|
|
20250207,171300,23623894840,20550,20550,20550,20550,0
|
|
20250207,171200,23623894840,20550,20550,20550,20550,0
|
|
20250207,171100,23623894840,20550,20550,20550,20550,0
|
|
20250207,171000,23623894840,20550,20550,20550,20550,0
|
|
20250207,170900,23623894840,20550,20550,20550,20550,0
|
|
20250207,170800,23623894840,20550,20550,20550,20550,0
|
|
20250207,170700,23623894840,20550,20550,20550,20550,0
|
|
20250207,170600,23623894840,20550,20550,20550,20550,0
|
|
20250207,170500,23623894840,20550,20550,20550,20550,0
|
|
20250207,170400,23623894840,20550,20550,20550,20550,0
|
|
20250207,170300,23623894840,20550,20550,20550,20550,0
|
|
20250207,170200,23623894840,20550,20550,20550,20550,0
|
|
20250207,170100,23623894840,20550,20550,20550,20550,0
|
|
20250207,170000,23623894840,20550,20550,20550,20550,0
|
|
20250207,165900,23623894840,20550,20550,20550,20550,0
|
|
20250207,165800,23623894840,20550,20550,20550,20550,0
|
|
20250207,165700,23623894840,20550,20550,20550,20550,0
|
|
20250207,165600,23623894840,20550,20550,20550,20550,0
|
|
20250207,165500,23623894840,20550,20550,20550,20550,0
|
|
20250207,165400,23623894840,20550,20550,20550,20550,0
|
|
20250207,165300,23623894840,20550,20550,20550,20550,0
|
|
20250207,165200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,165100,23623894840,20550,20550,20550,20550,0
|
|
20250207,165000,23623894840,20550,20550,20550,20550,0
|
|
20250207,164900,23623894840,20550,20550,20550,20550,0
|
|
20250207,164800,23623894840,20550,20550,20550,20550,0
|
|
20250207,164700,23623894840,20550,20550,20550,20550,0
|
|
20250207,164600,23623894840,20550,20550,20550,20550,0
|
|
20250207,164500,23623894840,20550,20550,20550,20550,0
|
|
20250207,164400,23623894840,20550,20550,20550,20550,0
|
|
20250207,164300,23623894840,20550,20550,20550,20550,0
|
|
20250207,164200,23623894840,20550,20550,20550,20550,0
|
|
20250207,164100,23623894840,20550,20550,20550,20550,0
|
|
20250207,164000,23623894840,20550,20550,20550,20550,0
|
|
20250207,163900,23623894840,20550,20550,20550,20550,0
|
|
20250207,163800,23623894840,20550,20550,20550,20550,0
|
|
20250207,163700,23623894840,20550,20550,20550,20550,0
|
|
20250207,163600,23623894840,20550,20550,20550,20550,0
|
|
20250207,163500,23623894840,20550,20550,20550,20550,0
|
|
20250207,163400,23623894840,20550,20550,20550,20550,0
|
|
20250207,163300,23623894840,20550,20550,20550,20550,0
|
|
20250207,163200,23623894840,20550,20550,20550,20550,0
|
|
20250207,163100,23623894840,20550,20550,20550,20550,0
|
|
20250207,163000,23623894840,20550,20550,20550,20550,0
|
|
20250207,162900,23623894840,20550,20550,20550,20550,0
|
|
20250207,162800,23623894840,20550,20550,20550,20550,0
|
|
20250207,162700,23623894840,20550,20550,20550,20550,0
|
|
20250207,162600,23623894840,20550,20550,20550,20550,0
|
|
20250207,162500,23623894840,20550,20550,20550,20550,0
|
|
20250207,162400,23623894840,20550,20550,20550,20550,0
|
|
20250207,162300,23623894840,20550,20550,20550,20550,0
|
|
20250207,162200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,162100,23623894840,20550,20550,20550,20550,0
|
|
20250207,162000,23623894840,20550,20550,20550,20550,0
|
|
20250207,161900,23623894840,20550,20550,20550,20550,0
|
|
20250207,161800,23623894840,20550,20550,20550,20550,0
|
|
20250207,161700,23623894840,20550,20550,20550,20550,0
|
|
20250207,161600,23623894840,20550,20550,20550,20550,0
|
|
20250207,161500,23623894840,20550,20550,20550,20550,0
|
|
20250207,161400,23623894840,20550,20550,20550,20550,0
|
|
20250207,161300,23623894840,20550,20550,20550,20550,0
|
|
20250207,161200,23623894840,20550,20550,20550,20550,0
|
|
20250207,161100,23623894840,20550,20550,20550,20550,0
|
|
20250207,161000,23623894840,20550,20550,20550,20550,0
|
|
20250207,160900,23623894840,20550,20550,20550,20550,0
|
|
20250207,160800,23623894840,20550,20550,20550,20550,0
|
|
20250207,160700,23623894840,20550,20550,20550,20550,0
|
|
20250207,160600,23623894840,20550,20550,20550,20550,0
|
|
20250207,160500,23623894840,20550,20550,20550,20550,0
|
|
20250207,160400,23623894840,20550,20550,20550,20550,0
|
|
20250207,160300,23623894840,20550,20550,20550,20550,0
|
|
20250207,160200,23623894840,20550,20550,20550,20550,0
|
|
20250207,160100,23623894840,20550,20550,20550,20550,0
|
|
20250207,160000,23623894840,20550,20550,20550,20550,0
|
|
20250207,155900,23623894840,20550,20550,20550,20550,0
|
|
20250207,155800,23623894840,20550,20550,20550,20550,0
|
|
20250207,155700,23623894840,20550,20550,20550,20550,0
|
|
20250207,155600,23623894840,20550,20550,20550,20550,0
|
|
20250207,155500,23623894840,20550,20550,20550,20550,0
|
|
20250207,155400,23623894840,20550,20550,20550,20550,0
|
|
20250207,155300,23623894840,20550,20550,20550,20550,0
|
|
20250207,155200,23623894840,20550,20550,20550,20550,8862
|
|
20250207,155100,23623894840,20550,20550,20550,20550,0
|
|
20250207,155000,23623894840,20550,20550,20550,20550,0
|
|
20250207,154900,23623894840,20550,20550,20550,20550,0
|
|
20250207,154800,23623894840,20550,20550,20550,20550,0
|
|
20250207,154700,23623894840,20550,20550,20550,20550,0
|
|
20250207,154600,23623894840,20550,20550,20550,20550,0
|
|
20250207,154500,23623894840,20550,20550,20550,20550,0
|
|
20250207,154400,23623894840,20550,20550,20550,20550,0
|
|
20250207,154300,23623894840,20550,20550,20550,20550,0
|
|
20250207,154200,23623894840,20550,20550,20550,20550,0
|
|
20250207,154100,23623894840,20550,20550,20550,20550,0
|
|
20250207,154000,23623894840,20550,20550,20550,20550,0
|
|
20250207,153900,23623894840,20550,20550,20550,20550,0
|
|
20250207,153800,23623894840,20550,20550,20550,20550,0
|
|
20250207,153700,23623894840,20550,20550,20550,20550,0
|
|
20250207,153600,23623894840,20550,20550,20550,20550,0
|
|
20250207,153500,23623894840,20550,20550,20550,20550,0
|
|
20250207,153400,23623894840,20550,20550,20550,20550,0
|
|
20250207,153300,23623894840,20550,20550,20550,20550,0
|
|
20250207,153200,23623894840,20550,20550,20550,20550,0
|
|
20250207,153100,23623894840,20550,20550,20550,20550,0
|
|
20250207,153000,23623894840,20550,20550,20550,20550,8862
|
|
20250207,152900,23441780740,20450,20450,20450,20450,0
|
|
20250207,152800,23441780740,20450,20450,20450,20450,0
|
|
20250207,152700,23441780740,20450,20450,20450,20450,0
|
|
20250207,152600,23441780740,20450,20450,20450,20450,0
|
|
20250207,152500,23441780740,20450,20450,20450,20450,0
|
|
20250207,152400,23441780740,20450,20450,20450,20450,0
|
|
20250207,152300,23441780740,20450,20450,20450,20450,0
|
|
20250207,152200,23441780740,20450,20450,20450,20450,0
|
|
20250207,152100,23441780740,20450,20450,20450,20450,0
|
|
20250207,152000,23441780740,20450,20450,20450,20450,0
|
|
20250207,151900,23441780740,20450,20400,20500,20200,4499
|
|
20250207,151800,23350343940,20400,20300,20400,20250,4305
|
|
20250207,151700,23262818390,20300,20500,20500,20300,4523
|
|
20250207,151600,23170566090,20500,20550,20600,20450,700
|
|
20250207,151500,23156207540,20550,20450,20600,20400,2293
|
|
20250207,151400,23109140640,20400,20500,20500,20400,546
|
|
20250207,151300,23097991940,20450,20500,20550,20400,3562
|
|
20250207,151200,23025186840,20400,20500,20550,20400,2864
|
|
20250207,151100,22966521340,20450,20500,20550,20400,1968
|
|
20250207,151000,22926220890,20550,20550,20550,20500,536
|
|
20250207,150900,22915213940,20550,20600,20600,20500,1711
|
|
20250207,150800,22880024240,20550,20550,20600,20550,1874
|
|
20250207,150700,22841503740,20550,20500,20600,20500,4417
|
|
20250207,150600,22750874940,20450,20500,20550,20350,3418
|
|
20250207,150500,22680870240,20500,20500,20600,20250,3581
|
|
20250207,150400,22607831290,20550,20450,20600,20450,1979
|
|
20250207,150300,22567190040,20400,20650,20650,20400,7336
|
|
20250207,150200,22417201790,20600,20650,20650,20600,271
|
|
20250207,150100,22411617990,20600,20600,20650,20550,1174
|
|
20250207,150000,22387440440,20500,20650,20700,20500,2422
|
|
20250207,145900,22337563040,20600,20600,20600,20600,627
|
|
20250207,145800,22324646840,20600,20550,20700,20550,2869
|
|
20250207,145700,22265521140,20600,20550,20650,20550,2758
|
|
20250207,145600,22208713890,20600,20650,20700,20550,4233
|
|
20250207,145500,22121659040,20650,20650,20700,20650,1962
|
|
20250207,145400,22081121390,20700,20700,20750,20700,3852
|
|
20250207,145300,22001291240,20700,20800,20850,20700,3434
|
|
20250207,145200,21930137690,20850,20850,20850,20750,2857
|
|
20250207,145100,21870636540,20850,21000,21000,20850,5070
|
|
20250207,145000,21764602190,20950,20950,21000,20900,1656
|
|
20250207,144900,21729914390,20900,21000,21000,20900,2460
|
|
20250207,144800,21678383790,21000,21050,21050,20950,4111
|
|
20250207,144700,21592070240,21050,21050,21100,21000,1884
|
|
20250207,144600,21552451240,21000,21100,21150,20950,10496
|
|
20250207,144500,21331405640,21100,20900,21150,20850,22798
|
|
20250207,144400,20852929890,20900,20800,20900,20800,7269
|
|
20250207,144300,20701342140,20800,20800,20850,20750,2941
|
|
20250207,144200,20640165090,20850,20800,20850,20750,1334
|
|
20250207,144100,20612415390,20750,20800,20850,20700,2592
|
|
20250207,144000,20558550640,20800,20600,20800,20600,2802
|
|
20250207,143900,20500519990,20600,20650,20750,20600,1926
|
|
20250207,143800,20460769840,20650,20600,20800,20550,9508
|
|
20250207,143700,20264072390,20500,20700,20750,20500,2459
|
|
20250207,143600,20213249590,20700,20550,20750,20550,4309
|
|
20250207,143500,20124071790,20550,20650,20800,20550,4780
|
|
20250207,143400,20025479590,20650,20700,20850,20650,2914
|
|
20250207,143300,19965024240,20700,20900,20900,20500,14137
|
|
20250207,143200,19671737740,20900,20800,20950,20800,8863
|
|
20250207,143100,19486591890,20850,20700,20850,20700,10662
|
|
20250207,143000,19264995440,20750,20650,20750,20550,10196
|
|
20250207,142900,19054100040,20600,20500,20650,20400,4990
|
|
20250207,142800,18951674040,20500,20550,20550,20500,1514
|
|
20250207,142700,18920619890,20500,20450,20550,20400,1371
|
|
20250207,142600,18892519490,20450,20400,20500,20300,8003
|
|
20250207,142500,18728783090,20350,20450,20450,20250,2898
|
|
20250207,142400,18669824740,20400,20450,20500,20400,4433
|
|
20250207,142300,18579036390,20500,20300,20500,20200,7218
|
|
20250207,142200,18431877840,20250,20300,20300,20150,2739
|
|
20250207,142100,18376511940,20250,20100,20300,20100,6538
|
|
20250207,142000,18244386640,20100,20100,20150,20050,3921
|
|
20250207,141900,18165663140,20150,20050,20150,20050,3966
|
|
20250207,141800,18085911090,20050,20100,20100,20000,873
|
|
20250207,141700,18068406640,20100,20050,20100,19990,6875
|
|
20250207,141600,17930827210,20050,20050,20100,20050,2018
|
|
20250207,141500,17890324760,20050,20100,20100,20050,2243
|
|
20250207,141400,17845287560,20150,20100,20200,20050,3360
|
|
20250207,141300,17777608160,20050,20150,20150,20050,2356
|
|
20250207,141200,17730181610,20200,20050,20250,20050,3405
|
|
20250207,141100,17661576210,20050,20050,20100,20000,1898
|
|
20250207,141000,17623500960,20050,20150,20200,20050,2233
|
|
20250207,140900,17578572610,20150,20050,20200,19990,6681
|
|
20250207,140800,17444151270,20000,20200,20200,19990,8902
|
|
20250207,140700,17265564400,20200,20250,20300,20200,2163
|
|
20250207,140600,17221785750,20250,20250,20250,20150,4382
|
|
20250207,140500,17133105600,20250,20300,20350,20250,2273
|
|
20250207,140400,17086951800,20300,20350,20500,20300,4321
|
|
20250207,140300,16998716350,20300,20300,20400,20150,6081
|
|
20250207,140200,16875359650,20150,20300,20350,20000,12040
|
|
20250207,140100,16632512550,20300,20550,20550,20300,5526
|
|
20250207,140000,16519400500,20550,20350,20600,20150,8750
|
|
20250207,135900,16341167050,20350,20600,20700,20350,13126
|
|
20250207,135800,16070845450,20550,20300,20700,20300,16405
|
|
20250207,135700,15733604650,20350,20350,20500,20300,8222
|
|
20250207,135600,15565897200,20300,20400,20500,20300,14120
|
|
20250207,135500,15277613650,20400,20000,20400,20000,14887
|
|
20250207,135400,14976294350,20000,19920,20100,19910,13102
|
|
20250207,135300,14714344320,19910,19800,19950,19800,5993
|
|
20250207,135200,14595106290,19790,19780,19860,19720,8128
|
|
20250207,135100,14434435120,19780,19700,19840,19700,3437
|
|
20250207,135000,14366519880,19710,19860,19880,19710,6218
|
|
20250207,134900,14243553760,19860,19910,19930,19770,3829
|
|
20250207,134800,14167529680,19890,19770,20000,19770,21235
|
|
20250207,134700,13743774600,19770,19850,19960,19720,14108
|
|
20250207,134600,13463408530,19850,19740,19890,19700,8653
|
|
20250207,134500,13292321480,19760,19800,19990,19720,24545
|
|
20250207,134400,12805282300,19790,19770,19800,19760,7923
|
|
20250207,134300,12648638730,19720,19720,19720,19720,0
|
|
20250207,134200,12648638730,19720,19560,19720,19500,17893
|
|
20250207,134100,12296660330,19560,19410,19600,19410,33618
|
|
20250207,134000,11640280170,19400,19410,19450,19350,4042
|
|
20250207,133900,11561861620,19400,19450,19470,19350,5977
|
|
20250207,133800,11445770310,19370,19110,19450,19110,19187
|
|
20250207,133700,11075010940,19140,18950,19160,18940,5585
|
|
20250207,133600,10968650780,18970,19000,19040,18950,3407
|
|
20250207,133500,10903941430,19010,19020,19030,19010,1473
|
|
20250207,133400,10875927670,19020,19000,19070,18990,2974
|
|
20250207,133300,10819297960,19020,19150,19150,18980,9318
|
|
20250207,133200,10642029360,19150,19150,19230,19150,3330
|
|
20250207,133100,10578129170,19130,19230,19250,19130,3489
|
|
20250207,133000,10511105000,19230,19100,19370,19090,16682
|
|
20250207,132900,10190228180,19100,19140,19150,19090,3032
|
|
20250207,132800,10132276210,19100,19110,19200,19000,8148
|
|
20250207,132700,9976629190,19100,19140,19200,19100,8441
|
|
20250207,132600,9814758930,19130,18910,19160,18910,10555
|
|
20250207,132500,9613257960,18920,19030,19070,18920,3822
|
|
20250207,132400,9540579640,19030,19010,19080,18920,3176
|
|
20250207,132300,9480136040,19000,19070,19100,18800,9964
|
|
20250207,132200,9290505340,19080,18680,19200,18670,27209
|
|
20250207,132100,8774759690,18690,18590,18710,18570,3126
|
|
20250207,132000,8716411110,18590,18730,18790,18590,7274
|
|
20250207,131900,8580179540,18690,18590,18730,18560,9780
|
|
20250207,131800,8397664740,18570,18650,18690,18500,5604
|
|
20250207,131700,8293525120,18690,18690,18710,18580,17426
|
|
20250207,131600,7968234280,18660,18450,18700,18320,19147
|
|
20250207,131500,7613371170,18450,18200,18490,18170,15691
|
|
20250207,131400,7326503280,18200,17980,18250,17980,5517
|
|
20250207,131300,7226578980,17970,17800,18050,17800,9416
|
|
20250207,131200,7057880430,17800,17700,17800,17700,2929
|
|
20250207,131100,7005810390,17710,17710,17770,17660,4028
|
|
20250207,131000,6934411210,17660,17700,17720,17650,1091
|
|
20250207,130900,6915106840,17700,17740,17740,17630,3659
|
|
20250207,130800,6850341520,17740,17690,17770,17650,2527
|
|
20250207,130700,6805602130,17700,17670,17760,17660,5309
|
|
20250207,130600,6711530100,17690,17560,17700,17540,4545
|
|
20250207,130500,6631328190,17560,17470,17590,17470,2027
|
|
20250207,130400,6595755970,17480,17380,17550,17360,1274
|
|
20250207,130300,6573514230,17380,17340,17390,17340,434
|
|
20250207,130200,6565976210,17330,17330,17330,17330,52
|
|
20250207,130100,6565075050,17330,17330,17350,17330,923
|
|
20250207,130000,6549072540,17330,17340,17350,17320,1614
|
|
20250207,125900,6521085690,17350,17350,17360,17350,652
|
|
20250207,125800,6509772470,17350,17350,17360,17350,471
|
|
20250207,125700,6501597990,17350,17350,17380,17350,263
|
|
20250207,125600,6497031650,17340,17350,17350,17340,456
|
|
20250207,125500,6489121400,17350,17360,17360,17350,209
|
|
20250207,125400,6485493960,17360,17390,17390,17360,763
|
|
20250207,125300,6472228370,17390,17420,17420,17390,945
|
|
20250207,125200,6455772290,17420,17410,17460,17400,881
|
|
20250207,125100,6440435930,17410,17400,17410,17400,383
|
|
20250207,125000,6433768920,17410,17380,17410,17380,283
|
|
20250207,124900,6428846430,17350,17310,17350,17310,316
|
|
20250207,124800,6423371780,17320,17360,17360,17310,1066
|
|
20250207,124700,6404892020,17350,17420,17420,17350,498
|
|
20250207,124600,6396222460,17420,17340,17490,17330,1640
|
|
20250207,124500,6367736610,17340,17380,17380,17340,475
|
|
20250207,124400,6359489570,17380,17400,17410,17340,1348
|
|
20250207,124300,6336064340,17410,17390,17410,17390,255
|
|
20250207,124200,6331627270,17390,17330,17500,17320,3513
|
|
20250207,124100,6270644220,17320,17460,17460,17320,1556
|
|
20250207,124000,6243567620,17480,17530,17530,17480,556
|
|
20250207,123900,6233834210,17530,17500,17590,17500,1925
|
|
20250207,123800,6200038710,17520,17590,17590,17450,2184
|
|
20250207,123700,6161797790,17590,17430,17620,17430,5876
|
|
20250207,123600,6058713420,17430,17390,17430,17390,1022
|
|
20250207,123500,6040914510,17390,17370,17440,17370,3394
|
|
20250207,123400,5981820030,17380,17210,17380,17210,3575
|
|
20250207,123300,5919945290,17220,17060,17220,17030,4284
|
|
20250207,123200,5846536350,17070,17020,17110,17010,4935
|
|
20250207,123100,5762373660,17000,16970,17030,16970,1170
|
|
20250207,123000,5742479120,16980,16910,16980,16910,759
|
|
20250207,122900,5729604830,16910,16940,16960,16900,888
|
|
20250207,122800,5714577010,16910,16880,16930,16880,418
|
|
20250207,122700,5707518230,16880,16870,16880,16870,279
|
|
20250207,122600,5702809430,16870,16880,16880,16870,153
|
|
20250207,122500,5700227890,16880,16880,16880,16870,389
|
|
20250207,122400,5693662150,16880,16930,16930,16880,680
|
|
20250207,122300,5682163400,16930,16930,16930,16930,31
|
|
20250207,122200,5681638570,16930,16970,16970,16920,1130
|
|
20250207,122100,5662497680,16960,16920,17030,16920,2089
|
|
20250207,122000,5627021530,16900,16880,16920,16880,1051
|
|
20250207,121900,5609259390,16870,16870,16870,16870,188
|
|
20250207,121800,5606087830,16870,16860,16870,16860,326
|
|
20250207,121700,5600588420,16860,16870,16880,16860,583
|
|
20250207,121600,5590751470,16860,16870,16870,16860,323
|
|
20250207,121500,5585304130,16880,16900,16910,16880,418
|
|
20250207,121400,5578242580,16910,16890,16930,16890,330
|
|
20250207,121300,5572663660,16930,16690,16970,16690,6114
|
|
20250207,121200,5469524110,16690,16670,16730,16670,1040
|
|
20250207,121100,5452139440,16670,16670,16670,16670,241
|
|
20250207,121000,5448121970,16670,16700,16700,16670,242
|
|
20250207,120900,5444086660,16700,16730,16730,16700,1098
|
|
20250207,120800,5425729110,16730,16730,16730,16730,264
|
|
20250207,120700,5421312390,16730,16740,16750,16730,399
|
|
20250207,120600,5414632300,16730,16730,16740,16730,395
|
|
20250207,120500,5408023560,16730,16730,16740,16730,323
|
|
20250207,120400,5402619660,16740,16710,16740,16700,44
|
|
20250207,120300,5401884440,16700,16690,16710,16680,467
|
|
20250207,120200,5394088190,16700,16710,16710,16700,48
|
|
20250207,120100,5393286480,16720,16610,16720,16610,821
|
|
20250207,120000,5379597760,16600,16610,16610,16600,78
|
|
20250207,115900,5378302950,16620,16610,16620,16600,301
|
|
20250207,115800,5373304310,16610,16590,16610,16580,560
|
|
20250207,115700,5364008870,16590,16610,16610,16590,562
|
|
20250207,115600,5354680380,16610,16600,16620,16600,291
|
|
20250207,115500,5349847190,16610,16600,16630,16600,651
|
|
20250207,115400,5339032360,16600,16600,16600,16600,193
|
|
20250207,115300,5335828560,16610,16620,16620,16610,871
|
|
20250207,115200,5321357450,16620,16710,16710,16620,4506
|
|
20250207,115100,5246229620,16730,16700,16730,16700,438
|
|
20250207,115000,5238910710,16710,16710,16710,16700,602
|
|
20250207,114900,5228854210,16700,16710,16710,16700,193
|
|
20250207,114800,5225630190,16700,16700,16720,16700,340
|
|
20250207,114700,5219950360,16700,16700,16700,16690,595
|
|
20250207,114600,5210014060,16700,16710,16710,16700,465
|
|
20250207,114500,5202246660,16710,16710,16730,16710,552
|
|
20250207,114400,5193020410,16710,16730,16730,16710,123
|
|
20250207,114300,5190965060,16730,16710,16730,16690,744
|
|
20250207,114200,5178535680,16700,16700,16710,16700,380
|
|
20250207,114100,5172188680,16710,16730,16730,16700,198
|
|
20250207,114000,5168878750,16740,16750,16770,16730,175
|
|
20250207,113900,5165947790,16770,16800,16800,16750,374
|
|
20250207,113800,5159675880,16790,16650,16790,16650,2634
|
|
20250207,113700,5115718350,16650,16650,16660,16620,642
|
|
20250207,113600,5105029580,16650,16680,16680,16650,793
|
|
20250207,113500,5091823280,16680,16610,16690,16610,1175
|
|
20250207,113400,5072234270,16640,16600,16640,16600,551
|
|
20250207,113300,5063075480,16600,16610,16610,16600,263
|
|
20250207,113200,5058708420,16600,16600,16620,16600,331
|
|
20250207,113100,5053211330,16600,16590,16610,16590,601
|
|
20250207,113000,5043235210,16590,16590,16590,16590,408
|
|
20250207,112900,5036466490,16600,16600,16600,16600,436
|
|
20250207,112800,5029228890,16600,16600,16610,16590,369
|
|
20250207,112700,5023100830,16600,16600,16610,16600,348
|
|
20250207,112600,5017323860,16620,16610,16620,16600,376
|
|
20250207,112500,5011078450,16610,16630,16630,16610,591
|
|
20250207,112400,5001255890,16630,16640,16640,16630,174
|
|
20250207,112300,4998361930,16640,16640,16640,16630,332
|
|
20250207,112200,4992839730,16640,16660,16660,16640,88
|
|
20250207,112100,4991374470,16630,16610,16630,16610,268
|
|
20250207,112000,4986922090,16620,16610,16620,16610,668
|
|
20250207,111900,4975826550,16610,16620,16620,16610,469
|
|
20250207,111800,4968035350,16610,16620,16630,16610,271
|
|
20250207,111700,4963531330,16630,16620,16630,16610,553
|
|
20250207,111600,4954340350,16620,16640,16650,16620,952
|
|
20250207,111500,4938501000,16620,16570,16660,16540,972
|
|
20250207,111400,4922377850,16570,16510,16570,16500,2416
|
|
20250207,111300,4882465240,16550,16580,16580,16500,5864
|
|
20250207,111200,4785567500,16580,16600,16600,16580,1842
|
|
20250207,111100,4755025930,16600,16600,16600,16600,167
|
|
20250207,111000,4752253730,16610,16620,16620,16590,4478
|
|
20250207,110900,4677914540,16610,16600,16610,16600,1178
|
|
20250207,110800,4658350170,16610,16630,16630,16610,1680
|
|
20250207,110700,4630435770,16670,16620,16670,16600,1213
|
|
20250207,110600,4610246700,16600,16610,16610,16580,3196
|
|
20250207,110500,4557190890,16610,16650,16670,16560,4053
|
|
20250207,110400,4489907540,16650,16610,16670,16600,1465
|
|
20250207,110300,4465581550,16610,16640,16670,16610,3380
|
|
20250207,110200,4409307180,16640,16660,16660,16630,2131
|
|
20250207,110100,4373856430,16660,16630,16660,16630,484
|
|
20250207,110000,4365801960,16640,16670,16670,16640,1211
|
|
20250207,105900,4345644090,16670,16680,16680,16630,2040
|
|
20250207,105800,4311648880,16680,16650,16680,16640,2511
|
|
20250207,105700,4269832470,16640,16670,16670,16640,1253
|
|
20250207,105600,4248963180,16670,16680,16680,16660,1610
|
|
20250207,105500,4222124640,16680,16690,16690,16680,547
|
|
20250207,105400,4212997510,16690,16710,16710,16690,2942
|
|
20250207,105300,4163860040,16710,16760,16760,16710,1706
|
|
20250207,105200,4135311070,16740,16730,16740,16720,467
|
|
20250207,105100,4127499070,16730,16760,16760,16720,1417
|
|
20250207,105000,4103780640,16750,16830,16830,16750,2626
|
|
20250207,104900,4059715440,16850,16860,16870,16830,129
|
|
20250207,104800,4057541170,16860,16820,16870,16810,3348
|
|
20250207,104700,4001164190,16830,16830,16870,16830,516
|
|
20250207,104600,3992472300,16830,16870,16970,16820,3620
|
|
20250207,104500,3931478100,16890,16820,16890,16820,866
|
|
20250207,104400,3916873500,16820,16800,16820,16800,22
|
|
20250207,104300,3916503880,16800,16810,16810,16790,464
|
|
20250207,104200,3908709730,16790,16790,16790,16790,71
|
|
20250207,104100,3907517640,16790,16770,16840,16760,903
|
|
20250207,104000,3892352520,16770,16760,16770,16750,427
|
|
20250207,103900,3885196470,16750,16770,16770,16750,951
|
|
20250207,103800,3869256060,16770,16810,16810,16770,1400
|
|
20250207,103700,3845739980,16800,16810,16810,16800,153
|
|
20250207,103600,3843168760,16810,16820,16870,16800,487
|
|
20250207,103500,3834985280,16800,16820,16820,16790,1348
|
|
20250207,103400,3812331590,16810,16870,16870,16810,1506
|
|
20250207,103300,3786967040,16860,16900,16920,16860,1420
|
|
20250207,103200,3762978870,16910,16940,16940,16910,341
|
|
20250207,103100,3757209240,16940,16980,16980,16930,885
|
|
20250207,103000,3742202540,16980,17040,17040,16960,3185
|
|
20250207,102900,3688049900,17020,17080,17090,17020,403
|
|
20250207,102800,3681172500,17100,17100,17120,17090,850
|
|
20250207,102700,3666636800,17100,16990,17100,16990,2341
|
|
20250207,102600,3626669820,17020,16890,17020,16890,1810
|
|
20250207,102500,3595946950,16870,16880,16880,16850,2501
|
|
20250207,102400,3553773050,16880,16840,16880,16840,756
|
|
20250207,102300,3541031980,16840,16880,16900,16830,1500
|
|
20250207,102200,3515724610,16870,16850,16870,16810,937
|
|
20250207,102100,3499931680,16850,16750,16850,16750,2160
|
|
20250207,102000,3463661480,16750,16960,16960,16740,24010
|
|
20250207,101900,3059969950,16970,16980,16980,16960,648
|
|
20250207,101800,3048973400,16980,17030,17030,16970,6437
|
|
20250207,101700,2939523220,17030,17100,17100,17030,2202
|
|
20250207,101600,2901951750,17090,17090,17090,17060,892
|
|
20250207,101500,2886711590,17060,17180,17180,17060,9532
|
|
20250207,101400,2723822270,17180,17240,17240,17160,8681
|
|
20250207,101300,2574498970,17260,17250,17260,17250,377
|
|
20250207,101200,2567993960,17250,17260,17260,17240,827
|
|
20250207,101100,2553729910,17260,17260,17260,17240,1154
|
|
20250207,101000,2533829250,17260,17300,17310,17260,2031
|
|
20250207,100900,2498733980,17300,17290,17300,17290,418
|
|
20250207,100800,2491503720,17290,17290,17320,17280,1235
|
|
20250207,100700,2470140510,17290,17320,17330,17290,2233
|
|
20250207,100600,2431498420,17320,17310,17320,17310,942
|
|
20250207,100500,2415184960,17310,17380,17390,17310,2374
|
|
20250207,100400,2374017460,17380,17460,17460,17370,1550
|
|
20250207,100300,2347025510,17460,17590,17600,17460,4874
|
|
20250207,100200,2261522900,17590,17500,17590,17490,7509
|
|
20250207,100100,2129913840,17490,17560,17560,17470,1011
|
|
20250207,100000,2112216700,17560,17500,17580,17500,694
|
|
20250207,095900,2100037460,17500,17390,17520,17390,1618
|
|
20250207,095800,2071789870,17350,17310,17380,17310,663
|
|
20250207,095700,2060288260,17310,17330,17330,17310,357
|
|
20250207,095600,2054104030,17330,17330,17330,17330,76
|
|
20250207,095500,2052786950,17320,17400,17410,17300,2620
|
|
20250207,095400,2007384240,17400,17390,17440,17390,1131
|
|
20250207,095300,1987684840,17400,17400,17400,17370,1749
|
|
20250207,095200,1957286910,17430,17400,17430,17370,1038
|
|
20250207,095100,1939219330,17410,17420,17420,17410,157
|
|
20250207,095000,1936485250,17410,17460,17460,17410,622
|
|
20250207,094900,1925645960,17490,17510,17520,17490,492
|
|
20250207,094800,1917036020,17520,17560,17560,17520,221
|
|
20250207,094700,1913158510,17560,17570,17580,17510,676
|
|
20250207,094600,1901298600,17570,17430,17580,17360,3220
|
|
20250207,094500,1845033250,17430,17290,17450,17290,1918
|
|
20250207,094400,1811760200,17300,17310,17310,17290,1314
|
|
20250207,094300,1789029490,17300,17390,17390,17290,163
|
|
20250207,094200,1786209250,17320,17300,17320,17280,923
|
|
20250207,094100,1770255190,17280,17370,17370,17280,1440
|
|
20250207,094000,1745314740,17370,17360,17390,17320,216
|
|
20250207,093900,1741561900,17330,17250,17330,17240,4726
|
|
20250207,093800,1659886510,17240,17210,17280,17210,2629
|
|
20250207,093700,1614549340,17220,17250,17250,17210,1563
|
|
20250207,093600,1587617380,17280,17260,17280,17240,725
|
|
20250207,093500,1575109490,17250,17310,17340,17250,1914
|
|
20250207,093400,1542025310,17310,17300,17370,17300,373
|
|
20250207,093300,1535572080,17300,17280,17300,17280,477
|
|
20250207,093200,1527321630,17280,17280,17280,17270,587
|
|
20250207,093100,1517181030,17250,17250,17290,17230,1566
|
|
20250207,093000,1490166680,17250,17290,17290,17230,1824
|
|
20250207,092900,1458694910,17290,17300,17310,17290,1714
|
|
20250207,092800,1429047570,17310,17370,17370,17310,2208
|
|
20250207,092700,1390759550,17370,17400,17430,17350,1486
|
|
20250207,092600,1364924600,17400,17400,17430,17400,309
|
|
20250207,092500,1359547820,17400,17380,17410,17370,368
|
|
20250207,092400,1353149380,17370,17430,17430,17340,2637
|
|
20250207,092300,1307290940,17430,17430,17450,17430,797
|
|
20250207,092200,1293390930,17410,17550,17580,17410,2791
|
|
20250207,092100,1244550640,17550,17560,17560,17550,68
|
|
20250207,092000,1243356610,17570,17590,17590,17520,884
|
|
20250207,091900,1227855800,17500,17550,17590,17500,2446
|
|
20250207,091800,1184946470,17550,17530,17550,17500,1326
|
|
20250207,091700,1161715410,17530,17620,17620,17520,2989
|
|
20250207,091600,1109287440,17620,17570,17620,17550,999
|
|
20250207,091500,1091720380,17540,17570,17570,17540,651
|
|
20250207,091400,1080289270,17540,17420,17540,17420,1414
|
|
20250207,091300,1055571960,17400,17480,17490,17390,4147
|
|
20250207,091200,983331670,17480,17500,17550,17480,5511
|
|
20250207,091100,886851040,17500,17630,17650,17500,3951
|
|
20250207,091000,817488680,17610,17630,17630,17600,589
|
|
20250207,090900,807108260,17640,17660,17720,17560,8855
|
|
20250207,090800,651228600,17670,17680,17700,17660,766
|
|
20250207,090700,637689430,17690,17750,17750,17600,2814
|
|
20250207,090600,587913520,17760,17850,17850,17760,1868
|
|
20250207,090500,554689810,17860,18040,18040,17800,3582
|
|
20250207,090400,490471580,18040,17970,18090,17930,3876
|
|
20250207,090300,420737160,18000,17930,18000,17930,5787
|
|
20250207,090200,316618860,17920,17790,17930,17730,5076
|
|
20250207,090100,226217830,17800,17940,17940,17770,3497
|
|
20250207,090000,163886840,17940,17930,18000,17850,9136
|