736 lines
40 KiB
CSV
736 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,211300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,211200,31466321840,16600,16600,16600,16600,0
|
|
20250205,211100,31466321840,16600,16600,16600,16600,0
|
|
20250205,211000,31466321840,16600,16600,16600,16600,0
|
|
20250205,210900,31466321840,16600,16600,16600,16600,0
|
|
20250205,210800,31466321840,16600,16600,16600,16600,0
|
|
20250205,210700,31466321840,16600,16600,16600,16600,0
|
|
20250205,210600,31466321840,16600,16600,16600,16600,0
|
|
20250205,210500,31466321840,16600,16600,16600,16600,0
|
|
20250205,210400,31466321840,16600,16600,16600,16600,0
|
|
20250205,210300,31466321840,16600,16600,16600,16600,0
|
|
20250205,210200,31466321840,16600,16600,16600,16600,0
|
|
20250205,210100,31466321840,16600,16600,16600,16600,0
|
|
20250205,210000,31466321840,16600,16600,16600,16600,0
|
|
20250205,205900,31466321840,16600,16600,16600,16600,0
|
|
20250205,205800,31466321840,16600,16600,16600,16600,0
|
|
20250205,205700,31466321840,16600,16600,16600,16600,0
|
|
20250205,205600,31466321840,16600,16600,16600,16600,0
|
|
20250205,205500,31466321840,16600,16600,16600,16600,0
|
|
20250205,205400,31466321840,16600,16600,16600,16600,0
|
|
20250205,205300,31466321840,16600,16600,16600,16600,0
|
|
20250205,205200,31466321840,16600,16600,16600,16600,0
|
|
20250205,205100,31466321840,16600,16600,16600,16600,0
|
|
20250205,205000,31466321840,16600,16600,16600,16600,0
|
|
20250205,204900,31466321840,16600,16600,16600,16600,0
|
|
20250205,204800,31466321840,16600,16600,16600,16600,0
|
|
20250205,204700,31466321840,16600,16600,16600,16600,0
|
|
20250205,204600,31466321840,16600,16600,16600,16600,0
|
|
20250205,204500,31466321840,16600,16600,16600,16600,0
|
|
20250205,204400,31466321840,16600,16600,16600,16600,0
|
|
20250205,204300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,204200,31466321840,16600,16600,16600,16600,0
|
|
20250205,204100,31466321840,16600,16600,16600,16600,0
|
|
20250205,204000,31466321840,16600,16600,16600,16600,0
|
|
20250205,203900,31466321840,16600,16600,16600,16600,0
|
|
20250205,203800,31466321840,16600,16600,16600,16600,0
|
|
20250205,203700,31466321840,16600,16600,16600,16600,0
|
|
20250205,203600,31466321840,16600,16600,16600,16600,0
|
|
20250205,203500,31466321840,16600,16600,16600,16600,0
|
|
20250205,203400,31466321840,16600,16600,16600,16600,0
|
|
20250205,203300,31466321840,16600,16600,16600,16600,0
|
|
20250205,203200,31466321840,16600,16600,16600,16600,0
|
|
20250205,203100,31466321840,16600,16600,16600,16600,0
|
|
20250205,203000,31466321840,16600,16600,16600,16600,0
|
|
20250205,202900,31466321840,16600,16600,16600,16600,0
|
|
20250205,202800,31466321840,16600,16600,16600,16600,0
|
|
20250205,202700,31466321840,16600,16600,16600,16600,0
|
|
20250205,202600,31466321840,16600,16600,16600,16600,0
|
|
20250205,202500,31466321840,16600,16600,16600,16600,0
|
|
20250205,202400,31466321840,16600,16600,16600,16600,0
|
|
20250205,202300,31466321840,16600,16600,16600,16600,0
|
|
20250205,202200,31466321840,16600,16600,16600,16600,0
|
|
20250205,202100,31466321840,16600,16600,16600,16600,0
|
|
20250205,202000,31466321840,16600,16600,16600,16600,0
|
|
20250205,201900,31466321840,16600,16600,16600,16600,0
|
|
20250205,201800,31466321840,16600,16600,16600,16600,0
|
|
20250205,201700,31466321840,16600,16600,16600,16600,0
|
|
20250205,201600,31466321840,16600,16600,16600,16600,0
|
|
20250205,201500,31466321840,16600,16600,16600,16600,0
|
|
20250205,201400,31466321840,16600,16600,16600,16600,0
|
|
20250205,201300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,201200,31466321840,16600,16600,16600,16600,0
|
|
20250205,201100,31466321840,16600,16600,16600,16600,0
|
|
20250205,201000,31466321840,16600,16600,16600,16600,0
|
|
20250205,200900,31466321840,16600,16600,16600,16600,0
|
|
20250205,200800,31466321840,16600,16600,16600,16600,0
|
|
20250205,200700,31466321840,16600,16600,16600,16600,0
|
|
20250205,200600,31466321840,16600,16600,16600,16600,0
|
|
20250205,200500,31466321840,16600,16600,16600,16600,0
|
|
20250205,200400,31466321840,16600,16600,16600,16600,0
|
|
20250205,200300,31466321840,16600,16600,16600,16600,0
|
|
20250205,200200,31466321840,16600,16600,16600,16600,0
|
|
20250205,200100,31466321840,16600,16600,16600,16600,0
|
|
20250205,200000,31466321840,16600,16600,16600,16600,0
|
|
20250205,195900,31466321840,16600,16600,16600,16600,0
|
|
20250205,195800,31466321840,16600,16600,16600,16600,0
|
|
20250205,195700,31466321840,16600,16600,16600,16600,0
|
|
20250205,195600,31466321840,16600,16600,16600,16600,0
|
|
20250205,195500,31466321840,16600,16600,16600,16600,0
|
|
20250205,195400,31466321840,16600,16600,16600,16600,0
|
|
20250205,195300,31466321840,16600,16600,16600,16600,0
|
|
20250205,195200,31466321840,16600,16600,16600,16600,0
|
|
20250205,195100,31466321840,16600,16600,16600,16600,0
|
|
20250205,195000,31466321840,16600,16600,16600,16600,0
|
|
20250205,194900,31466321840,16600,16600,16600,16600,0
|
|
20250205,194800,31466321840,16600,16600,16600,16600,0
|
|
20250205,194700,31466321840,16600,16600,16600,16600,0
|
|
20250205,194600,31466321840,16600,16600,16600,16600,0
|
|
20250205,194500,31466321840,16600,16600,16600,16600,0
|
|
20250205,194400,31466321840,16600,16600,16600,16600,0
|
|
20250205,194300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,194200,31466321840,16600,16600,16600,16600,0
|
|
20250205,194100,31466321840,16600,16600,16600,16600,0
|
|
20250205,194000,31466321840,16600,16600,16600,16600,0
|
|
20250205,193900,31466321840,16600,16600,16600,16600,0
|
|
20250205,193800,31466321840,16600,16600,16600,16600,0
|
|
20250205,193700,31466321840,16600,16600,16600,16600,0
|
|
20250205,193600,31466321840,16600,16600,16600,16600,0
|
|
20250205,193500,31466321840,16600,16600,16600,16600,0
|
|
20250205,193400,31466321840,16600,16600,16600,16600,0
|
|
20250205,193300,31466321840,16600,16600,16600,16600,0
|
|
20250205,193200,31466321840,16600,16600,16600,16600,0
|
|
20250205,193100,31466321840,16600,16600,16600,16600,0
|
|
20250205,193000,31466321840,16600,16600,16600,16600,0
|
|
20250205,192900,31466321840,16600,16600,16600,16600,0
|
|
20250205,192800,31466321840,16600,16600,16600,16600,0
|
|
20250205,192700,31466321840,16600,16600,16600,16600,0
|
|
20250205,192600,31466321840,16600,16600,16600,16600,0
|
|
20250205,192500,31466321840,16600,16600,16600,16600,0
|
|
20250205,192400,31466321840,16600,16600,16600,16600,0
|
|
20250205,192300,31466321840,16600,16600,16600,16600,0
|
|
20250205,192200,31466321840,16600,16600,16600,16600,0
|
|
20250205,192100,31466321840,16600,16600,16600,16600,0
|
|
20250205,192000,31466321840,16600,16600,16600,16600,0
|
|
20250205,191900,31466321840,16600,16600,16600,16600,0
|
|
20250205,191800,31466321840,16600,16600,16600,16600,0
|
|
20250205,191700,31466321840,16600,16600,16600,16600,0
|
|
20250205,191600,31466321840,16600,16600,16600,16600,0
|
|
20250205,191500,31466321840,16600,16600,16600,16600,0
|
|
20250205,191400,31466321840,16600,16600,16600,16600,0
|
|
20250205,191300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,191200,31466321840,16600,16600,16600,16600,0
|
|
20250205,191100,31466321840,16600,16600,16600,16600,0
|
|
20250205,191000,31466321840,16600,16600,16600,16600,0
|
|
20250205,190900,31466321840,16600,16600,16600,16600,0
|
|
20250205,190800,31466321840,16600,16600,16600,16600,0
|
|
20250205,190700,31466321840,16600,16600,16600,16600,0
|
|
20250205,190600,31466321840,16600,16600,16600,16600,0
|
|
20250205,190500,31466321840,16600,16600,16600,16600,0
|
|
20250205,190400,31466321840,16600,16600,16600,16600,0
|
|
20250205,190300,31466321840,16600,16600,16600,16600,0
|
|
20250205,190200,31466321840,16600,16600,16600,16600,0
|
|
20250205,190100,31466321840,16600,16600,16600,16600,0
|
|
20250205,190000,31466321840,16600,16600,16600,16600,0
|
|
20250205,185900,31466321840,16600,16600,16600,16600,0
|
|
20250205,185800,31466321840,16600,16600,16600,16600,0
|
|
20250205,185700,31466321840,16600,16600,16600,16600,0
|
|
20250205,185600,31466321840,16600,16600,16600,16600,0
|
|
20250205,185500,31466321840,16600,16600,16600,16600,0
|
|
20250205,185400,31466321840,16600,16600,16600,16600,0
|
|
20250205,185300,31466321840,16600,16600,16600,16600,0
|
|
20250205,185200,31466321840,16600,16600,16600,16600,0
|
|
20250205,185100,31466321840,16600,16600,16600,16600,0
|
|
20250205,185000,31466321840,16600,16600,16600,16600,0
|
|
20250205,184900,31466321840,16600,16600,16600,16600,0
|
|
20250205,184800,31466321840,16600,16600,16600,16600,0
|
|
20250205,184700,31466321840,16600,16600,16600,16600,0
|
|
20250205,184600,31466321840,16600,16600,16600,16600,0
|
|
20250205,184500,31466321840,16600,16600,16600,16600,0
|
|
20250205,184400,31466321840,16600,16600,16600,16600,0
|
|
20250205,184300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,184200,31466321840,16600,16600,16600,16600,0
|
|
20250205,184100,31466321840,16600,16600,16600,16600,0
|
|
20250205,184000,31466321840,16600,16600,16600,16600,0
|
|
20250205,183900,31466321840,16600,16600,16600,16600,0
|
|
20250205,183800,31466321840,16600,16600,16600,16600,0
|
|
20250205,183700,31466321840,16600,16600,16600,16600,0
|
|
20250205,183600,31466321840,16600,16600,16600,16600,0
|
|
20250205,183500,31466321840,16600,16600,16600,16600,0
|
|
20250205,183400,31466321840,16600,16600,16600,16600,0
|
|
20250205,183300,31466321840,16600,16600,16600,16600,0
|
|
20250205,183200,31466321840,16600,16600,16600,16600,0
|
|
20250205,183100,31466321840,16600,16600,16600,16600,0
|
|
20250205,183000,31466321840,16600,16600,16600,16600,0
|
|
20250205,182900,31466321840,16600,16600,16600,16600,0
|
|
20250205,182800,31466321840,16600,16600,16600,16600,0
|
|
20250205,182700,31466321840,16600,16600,16600,16600,0
|
|
20250205,182600,31466321840,16600,16600,16600,16600,0
|
|
20250205,182500,31466321840,16600,16600,16600,16600,0
|
|
20250205,182400,31466321840,16600,16600,16600,16600,0
|
|
20250205,182300,31466321840,16600,16600,16600,16600,0
|
|
20250205,182200,31466321840,16600,16600,16600,16600,0
|
|
20250205,182100,31466321840,16600,16600,16600,16600,0
|
|
20250205,182000,31466321840,16600,16600,16600,16600,0
|
|
20250205,181900,31466321840,16600,16600,16600,16600,0
|
|
20250205,181800,31466321840,16600,16600,16600,16600,0
|
|
20250205,181700,31466321840,16600,16600,16600,16600,0
|
|
20250205,181600,31466321840,16600,16600,16600,16600,0
|
|
20250205,181500,31466321840,16600,16600,16600,16600,0
|
|
20250205,181400,31466321840,16600,16600,16600,16600,0
|
|
20250205,181300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,181200,31466321840,16600,16600,16600,16600,0
|
|
20250205,181100,31466321840,16600,16600,16600,16600,0
|
|
20250205,181000,31466321840,16600,16600,16600,16600,0
|
|
20250205,180900,31466321840,16600,16600,16600,16600,0
|
|
20250205,180800,31466321840,16600,16600,16600,16600,0
|
|
20250205,180700,31466321840,16600,16600,16600,16600,0
|
|
20250205,180600,31466321840,16600,16600,16600,16600,0
|
|
20250205,180500,31466321840,16600,16600,16600,16600,0
|
|
20250205,180400,31466321840,16600,16600,16600,16600,0
|
|
20250205,180300,31466321840,16600,16600,16600,16600,0
|
|
20250205,180200,31466321840,16600,16600,16600,16600,0
|
|
20250205,180100,31466321840,16600,16600,16600,16600,0
|
|
20250205,180000,31466321840,16600,16600,16600,16600,0
|
|
20250205,175900,31466321840,16600,16600,16600,16600,0
|
|
20250205,175800,31466321840,16600,16600,16600,16600,0
|
|
20250205,175700,31466321840,16600,16600,16600,16600,0
|
|
20250205,175600,31466321840,16600,16600,16600,16600,0
|
|
20250205,175500,31466321840,16600,16600,16600,16600,0
|
|
20250205,175400,31466321840,16600,16600,16600,16600,0
|
|
20250205,175300,31466321840,16600,16600,16600,16600,0
|
|
20250205,175200,31466321840,16600,16600,16600,16600,0
|
|
20250205,175100,31466321840,16600,16600,16600,16600,0
|
|
20250205,175000,31466321840,16600,16600,16600,16600,0
|
|
20250205,174900,31466321840,16600,16600,16600,16600,0
|
|
20250205,174800,31466321840,16600,16600,16600,16600,0
|
|
20250205,174700,31466321840,16600,16600,16600,16600,0
|
|
20250205,174600,31466321840,16600,16600,16600,16600,0
|
|
20250205,174500,31466321840,16600,16600,16600,16600,0
|
|
20250205,174400,31466321840,16600,16600,16600,16600,0
|
|
20250205,174300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,174200,31466321840,16600,16600,16600,16600,0
|
|
20250205,174100,31466321840,16600,16600,16600,16600,0
|
|
20250205,174000,31466321840,16600,16600,16600,16600,0
|
|
20250205,173900,31466321840,16600,16600,16600,16600,0
|
|
20250205,173800,31466321840,16600,16600,16600,16600,0
|
|
20250205,173700,31466321840,16600,16600,16600,16600,0
|
|
20250205,173600,31466321840,16600,16600,16600,16600,0
|
|
20250205,173500,31466321840,16600,16600,16600,16600,0
|
|
20250205,173400,31466321840,16600,16600,16600,16600,0
|
|
20250205,173300,31466321840,16600,16600,16600,16600,0
|
|
20250205,173200,31466321840,16600,16600,16600,16600,0
|
|
20250205,173100,31466321840,16600,16600,16600,16600,0
|
|
20250205,173000,31466321840,16600,16600,16600,16600,0
|
|
20250205,172900,31466321840,16600,16600,16600,16600,0
|
|
20250205,172800,31466321840,16600,16600,16600,16600,0
|
|
20250205,172700,31466321840,16600,16600,16600,16600,0
|
|
20250205,172600,31466321840,16600,16600,16600,16600,0
|
|
20250205,172500,31466321840,16600,16600,16600,16600,0
|
|
20250205,172400,31466321840,16600,16600,16600,16600,0
|
|
20250205,172300,31466321840,16600,16600,16600,16600,0
|
|
20250205,172200,31466321840,16600,16600,16600,16600,0
|
|
20250205,172100,31466321840,16600,16600,16600,16600,0
|
|
20250205,172000,31466321840,16600,16600,16600,16600,0
|
|
20250205,171900,31466321840,16600,16600,16600,16600,0
|
|
20250205,171800,31466321840,16600,16600,16600,16600,0
|
|
20250205,171700,31466321840,16600,16600,16600,16600,0
|
|
20250205,171600,31466321840,16600,16600,16600,16600,0
|
|
20250205,171500,31466321840,16600,16600,16600,16600,0
|
|
20250205,171400,31466321840,16600,16600,16600,16600,0
|
|
20250205,171300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,171200,31466321840,16600,16600,16600,16600,0
|
|
20250205,171100,31466321840,16600,16600,16600,16600,0
|
|
20250205,171000,31466321840,16600,16600,16600,16600,0
|
|
20250205,170900,31466321840,16600,16600,16600,16600,0
|
|
20250205,170800,31466321840,16600,16600,16600,16600,0
|
|
20250205,170700,31466321840,16600,16600,16600,16600,0
|
|
20250205,170600,31466321840,16600,16600,16600,16600,0
|
|
20250205,170500,31466321840,16600,16600,16600,16600,0
|
|
20250205,170400,31466321840,16600,16600,16600,16600,0
|
|
20250205,170300,31466321840,16600,16600,16600,16600,0
|
|
20250205,170200,31466321840,16600,16600,16600,16600,0
|
|
20250205,170100,31466321840,16600,16600,16600,16600,0
|
|
20250205,170000,31466321840,16600,16600,16600,16600,0
|
|
20250205,165900,31466321840,16600,16600,16600,16600,0
|
|
20250205,165800,31466321840,16600,16600,16600,16600,0
|
|
20250205,165700,31466321840,16600,16600,16600,16600,0
|
|
20250205,165600,31466321840,16600,16600,16600,16600,0
|
|
20250205,165500,31466321840,16600,16600,16600,16600,0
|
|
20250205,165400,31466321840,16600,16600,16600,16600,0
|
|
20250205,165300,31466321840,16600,16600,16600,16600,0
|
|
20250205,165200,31466321840,16600,16600,16600,16600,0
|
|
20250205,165100,31466321840,16600,16600,16600,16600,0
|
|
20250205,165000,31466321840,16600,16600,16600,16600,0
|
|
20250205,164900,31466321840,16600,16600,16600,16600,0
|
|
20250205,164800,31466321840,16600,16600,16600,16600,0
|
|
20250205,164700,31466321840,16600,16600,16600,16600,0
|
|
20250205,164600,31466321840,16600,16600,16600,16600,0
|
|
20250205,164500,31466321840,16600,16600,16600,16600,0
|
|
20250205,164400,31466321840,16600,16600,16600,16600,0
|
|
20250205,164300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,164200,31466321840,16600,16600,16600,16600,0
|
|
20250205,164100,31466321840,16600,16600,16600,16600,0
|
|
20250205,164000,31466321840,16600,16600,16600,16600,0
|
|
20250205,163900,31466321840,16600,16600,16600,16600,0
|
|
20250205,163800,31466321840,16600,16600,16600,16600,0
|
|
20250205,163700,31466321840,16600,16600,16600,16600,0
|
|
20250205,163600,31466321840,16600,16600,16600,16600,0
|
|
20250205,163500,31466321840,16600,16600,16600,16600,0
|
|
20250205,163400,31466321840,16600,16600,16600,16600,0
|
|
20250205,163300,31466321840,16600,16600,16600,16600,0
|
|
20250205,163200,31466321840,16600,16600,16600,16600,0
|
|
20250205,163100,31466321840,16600,16600,16600,16600,0
|
|
20250205,163000,31466321840,16600,16600,16600,16600,0
|
|
20250205,162900,31466321840,16600,16600,16600,16600,0
|
|
20250205,162800,31466321840,16600,16600,16600,16600,0
|
|
20250205,162700,31466321840,16600,16600,16600,16600,0
|
|
20250205,162600,31466321840,16600,16600,16600,16600,0
|
|
20250205,162500,31466321840,16600,16600,16600,16600,0
|
|
20250205,162400,31466321840,16600,16600,16600,16600,0
|
|
20250205,162300,31466321840,16600,16600,16600,16600,0
|
|
20250205,162200,31466321840,16600,16600,16600,16600,0
|
|
20250205,162100,31466321840,16600,16600,16600,16600,0
|
|
20250205,162000,31466321840,16600,16600,16600,16600,0
|
|
20250205,161900,31466321840,16600,16600,16600,16600,0
|
|
20250205,161800,31466321840,16600,16600,16600,16600,0
|
|
20250205,161700,31466321840,16600,16600,16600,16600,0
|
|
20250205,161600,31466321840,16600,16600,16600,16600,0
|
|
20250205,161500,31466321840,16600,16600,16600,16600,0
|
|
20250205,161400,31466321840,16600,16600,16600,16600,0
|
|
20250205,161300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,161200,31466321840,16600,16600,16600,16600,0
|
|
20250205,161100,31466321840,16600,16600,16600,16600,0
|
|
20250205,161000,31466321840,16600,16600,16600,16600,0
|
|
20250205,160900,31466321840,16600,16600,16600,16600,0
|
|
20250205,160800,31466321840,16600,16600,16600,16600,0
|
|
20250205,160700,31466321840,16600,16600,16600,16600,0
|
|
20250205,160600,31466321840,16600,16600,16600,16600,0
|
|
20250205,160500,31466321840,16600,16600,16600,16600,0
|
|
20250205,160400,31466321840,16600,16600,16600,16600,0
|
|
20250205,160300,31466321840,16600,16600,16600,16600,0
|
|
20250205,160200,31466321840,16600,16600,16600,16600,0
|
|
20250205,160100,31466321840,16600,16600,16600,16600,0
|
|
20250205,160000,31466321840,16600,16600,16600,16600,0
|
|
20250205,155900,31466321840,16600,16600,16600,16600,0
|
|
20250205,155800,31466321840,16600,16600,16600,16600,0
|
|
20250205,155700,31466321840,16600,16600,16600,16600,0
|
|
20250205,155600,31466321840,16600,16600,16600,16600,0
|
|
20250205,155500,31466321840,16600,16600,16600,16600,0
|
|
20250205,155400,31466321840,16600,16600,16600,16600,0
|
|
20250205,155300,31466321840,16600,16600,16600,16600,0
|
|
20250205,155200,31466321840,16600,16600,16600,16600,0
|
|
20250205,155100,31466321840,16600,16600,16600,16600,0
|
|
20250205,155000,31466321840,16600,16600,16600,16600,0
|
|
20250205,154900,31466321840,16600,16600,16600,16600,0
|
|
20250205,154800,31466321840,16600,16600,16600,16600,0
|
|
20250205,154700,31466321840,16600,16600,16600,16600,0
|
|
20250205,154600,31466321840,16600,16600,16600,16600,0
|
|
20250205,154500,31466321840,16600,16600,16600,16600,0
|
|
20250205,154400,31466321840,16600,16600,16600,16600,0
|
|
20250205,154300,31466321840,16600,16600,16600,16600,11244
|
|
20250205,154200,31466321840,16600,16600,16600,16600,0
|
|
20250205,154100,31466321840,16600,16600,16600,16600,0
|
|
20250205,154000,31466321840,16600,16600,16600,16600,0
|
|
20250205,153900,31466321840,16600,16600,16600,16600,0
|
|
20250205,153800,31466321840,16600,16600,16600,16600,0
|
|
20250205,153700,31466321840,16600,16600,16600,16600,0
|
|
20250205,153600,31466321840,16600,16600,16600,16600,0
|
|
20250205,153500,31466321840,16600,16600,16600,16600,0
|
|
20250205,153400,31466321840,16600,16600,16600,16600,0
|
|
20250205,153300,31466321840,16600,16600,16600,16600,0
|
|
20250205,153200,31466321840,16600,16600,16600,16600,0
|
|
20250205,153100,31466321840,16600,16600,16600,16600,0
|
|
20250205,153000,31466321840,16600,16600,16600,16600,11244
|
|
20250205,152900,31279671440,16700,16700,16700,16700,0
|
|
20250205,152800,31279671440,16700,16700,16700,16700,0
|
|
20250205,152700,31279671440,16700,16700,16700,16700,0
|
|
20250205,152600,31279671440,16700,16700,16700,16700,0
|
|
20250205,152500,31279671440,16700,16700,16700,16700,0
|
|
20250205,152400,31279671440,16700,16700,16700,16700,0
|
|
20250205,152300,31279671440,16700,16700,16700,16700,0
|
|
20250205,152200,31279671440,16700,16700,16700,16700,0
|
|
20250205,152100,31279671440,16700,16700,16700,16700,0
|
|
20250205,152000,31279671440,16700,16700,16700,16700,0
|
|
20250205,151900,31279671440,16700,16730,16730,16690,3180
|
|
20250205,151800,31226562500,16720,16700,16730,16670,1426
|
|
20250205,151700,31202761770,16700,16740,16740,16700,1627
|
|
20250205,151600,31175545450,16740,16740,16750,16740,1111
|
|
20250205,151500,31156943280,16740,16740,16740,16730,835
|
|
20250205,151400,31142968400,16740,16690,16750,16690,3968
|
|
20250205,151300,31076573750,16650,16640,16690,16640,1721
|
|
20250205,151200,31047908450,16640,16660,16660,16620,2482
|
|
20250205,151100,31006607080,16660,16650,16670,16650,393
|
|
20250205,151000,31000062970,16650,16640,16670,16630,820
|
|
20250205,150900,30986413740,16640,16640,16650,16630,1682
|
|
20250205,150800,30958428200,16640,16640,16640,16630,514
|
|
20250205,150700,30949875800,16640,16640,16700,16630,155
|
|
20250205,150600,30947296030,16640,16620,16640,16620,580
|
|
20250205,150500,30937653840,16640,16620,16640,16620,438
|
|
20250205,150400,30930368070,16610,16620,16630,16600,934
|
|
20250205,150300,30914859490,16620,16670,16670,16620,1964
|
|
20250205,150200,30882187690,16660,16700,16700,16660,3143
|
|
20250205,150100,30829750560,16690,16690,16700,16690,400
|
|
20250205,150000,30823071830,16690,16700,16740,16690,2924
|
|
20250205,145900,30774215720,16690,16710,16710,16690,1180
|
|
20250205,145800,30754504830,16710,16750,16760,16710,386
|
|
20250205,145700,30748045130,16750,16770,16770,16710,541
|
|
20250205,145600,30738981740,16780,16760,16780,16700,1108
|
|
20250205,145500,30720401910,16760,16720,16770,16700,248
|
|
20250205,145400,30716250810,16700,16760,16770,16700,1015
|
|
20250205,145300,30699256560,16770,16670,16790,16670,1642
|
|
20250205,145200,30671811660,16660,16670,16680,16640,906
|
|
20250205,145100,30656729070,16670,16730,16740,16670,3857
|
|
20250205,145000,30592229390,16740,16740,16770,16730,1278
|
|
20250205,144900,30570839240,16740,16740,16790,16740,1728
|
|
20250205,144800,30541879760,16740,16790,16790,16740,1075
|
|
20250205,144700,30523836290,16790,16750,16800,16740,999
|
|
20250205,144600,30507098760,16750,16700,16750,16700,1204
|
|
20250205,144500,30486946350,16710,16730,16740,16710,1539
|
|
20250205,144400,30461203820,16730,16640,16740,16640,1544
|
|
20250205,144300,30435398830,16640,16610,16640,16610,295
|
|
20250205,144200,30430491760,16620,16530,16620,16530,1715
|
|
20250205,144100,30402093590,16530,16580,16580,16530,1140
|
|
20250205,144000,30383228970,16560,16570,16590,16560,840
|
|
20250205,143900,30369310700,16570,16580,16590,16570,733
|
|
20250205,143800,30357155460,16580,16570,16610,16570,1375
|
|
20250205,143700,30334349080,16570,16570,16580,16560,366
|
|
20250205,143600,30328284680,16550,16570,16600,16550,1028
|
|
20250205,143500,30311242050,16580,16530,16580,16530,1962
|
|
20250205,143400,30278733350,16530,16480,16530,16480,488
|
|
20250205,143300,30270675300,16490,16500,16500,16480,1083
|
|
20250205,143200,30252819860,16490,16450,16510,16450,1368
|
|
20250205,143100,30230257840,16450,16390,16450,16380,365
|
|
20250205,143000,30224266970,16380,16390,16410,16370,2026
|
|
20250205,142900,30191057070,16410,16380,16410,16370,1328
|
|
20250205,142800,30169297990,16380,16420,16420,16380,3702
|
|
20250205,142700,30108583540,16420,16490,16490,16420,2444
|
|
20250205,142600,30068412980,16490,16520,16550,16450,1952
|
|
20250205,142500,30036213210,16520,16510,16570,16510,2087
|
|
20250205,142400,30001692470,16500,16590,16590,16480,3967
|
|
20250205,142300,29936164460,16580,16640,16680,16580,4090
|
|
20250205,142200,29868191170,16640,16680,16680,16640,729
|
|
20250205,142100,29856050390,16640,16670,16680,16640,659
|
|
20250205,142000,29845074170,16640,16670,16680,16620,2115
|
|
20250205,141900,29809887750,16670,16670,16690,16670,348
|
|
20250205,141800,29804082750,16670,16680,16690,16660,481
|
|
20250205,141700,29796056890,16690,16700,16700,16640,391
|
|
20250205,141600,29789545430,16710,16700,16710,16640,441
|
|
20250205,141500,29782187010,16630,16640,16720,16630,1141
|
|
20250205,141400,29763189900,16640,16690,16690,16640,1763
|
|
20250205,141300,29733839210,16640,16700,16730,16640,199
|
|
20250205,141200,29730519290,16690,16710,16710,16650,946
|
|
20250205,141100,29714758170,16710,16730,16730,16650,609
|
|
20250205,141000,29704596510,16720,16650,16740,16640,156
|
|
20250205,140900,29701992080,16640,16690,16700,16640,2677
|
|
20250205,140800,29657384880,16690,16680,16700,16670,494
|
|
20250205,140700,29649142840,16650,16660,16700,16650,847
|
|
20250205,140600,29635025510,16650,16720,16730,16650,2690
|
|
20250205,140500,29590130110,16740,16740,16740,16720,541
|
|
20250205,140400,29581077060,16720,16800,16800,16720,2762
|
|
20250205,140300,29534802980,16750,16760,16810,16750,918
|
|
20250205,140200,29519405280,16760,16770,16850,16750,634
|
|
20250205,140100,29508763350,16760,16710,16760,16710,519
|
|
20250205,140000,29500066750,16760,16700,16780,16680,1794
|
|
20250205,135900,29470060200,16700,16890,16910,16670,9722
|
|
20250205,135800,29306362420,16880,16900,16900,16860,3769
|
|
20250205,135700,29242734340,16900,17000,17010,16900,2084
|
|
20250205,135600,29207374880,17010,16950,17010,16950,1621
|
|
20250205,135500,29179821820,16960,16940,16960,16890,1553
|
|
20250205,135400,29153525130,16930,16950,16960,16930,759
|
|
20250205,135300,29140661430,16950,16910,16950,16900,456
|
|
20250205,135200,29132946860,16920,16950,16960,16900,805
|
|
20250205,135100,29119310380,16950,16950,16960,16930,1145
|
|
20250205,135000,29099908870,16950,16930,16950,16870,4101
|
|
20250205,134900,29030605240,16930,16950,16960,16880,3918
|
|
20250205,134800,28964329570,16930,16970,17000,16930,2021
|
|
20250205,134700,28930046110,17000,17010,17050,16930,2252
|
|
20250205,134600,28891682630,17010,16840,17040,16840,14959
|
|
20250205,134500,28637407000,16830,16790,16840,16750,1519
|
|
20250205,134400,28611904160,16760,16820,16820,16740,3833
|
|
20250205,134300,28547561700,16820,16830,16850,16790,2352
|
|
20250205,134200,28508005720,16830,16860,16920,16830,4043
|
|
20250205,134100,28439722220,16870,16860,16870,16820,2535
|
|
20250205,134000,28397017840,16860,16820,16890,16820,4517
|
|
20250205,133900,28320904960,16830,16790,16840,16790,2826
|
|
20250205,133800,28273372670,16790,16770,16810,16760,1873
|
|
20250205,133700,28241928780,16760,16790,16810,16760,2201
|
|
20250205,133600,28204979830,16790,16740,16830,16730,4528
|
|
20250205,133500,28129066860,16740,16640,16750,16640,5675
|
|
20250205,133400,28034148220,16630,16620,16630,16590,3830
|
|
20250205,133300,27970493540,16590,16640,16640,16590,2514
|
|
20250205,133200,27928737680,16640,16650,16660,16630,1529
|
|
20250205,133100,27903286900,16650,16590,16690,16590,4700
|
|
20250205,133000,27825113420,16590,16540,16590,16540,7926
|
|
20250205,132900,27693914470,16540,16470,16540,16470,4791
|
|
20250205,132800,27614834650,16470,16440,16470,16430,1269
|
|
20250205,132700,27593972300,16440,16490,16490,16440,1971
|
|
20250205,132600,27561513830,16480,16410,16490,16400,2555
|
|
20250205,132500,27519461320,16410,16390,16420,16390,420
|
|
20250205,132400,27512567080,16390,16390,16400,16390,570
|
|
20250205,132300,27503221230,16380,16470,16470,16280,3794
|
|
20250205,132200,27441227320,16470,16300,16490,16300,4295
|
|
20250205,132100,27370685450,16300,16300,16330,16290,396
|
|
20250205,132000,27364224500,16290,16330,16350,16290,650
|
|
20250205,131900,27353627430,16330,16270,16330,16270,758
|
|
20250205,131800,27341261420,16270,16330,16330,16270,2671
|
|
20250205,131700,27297724130,16330,16370,16370,16300,1154
|
|
20250205,131600,27278874160,16310,16340,16400,16310,2752
|
|
20250205,131500,27233892300,16390,16400,16460,16330,4066
|
|
20250205,131400,27167157030,16410,16320,16410,16270,2593
|
|
20250205,131300,27124718360,16330,16290,16330,16240,6244
|
|
20250205,131200,27022913390,16220,16300,16320,16220,5664
|
|
20250205,131100,26930656790,16300,16300,16350,16300,3713
|
|
20250205,131000,26870092030,16300,16310,16320,16290,1781
|
|
20250205,130900,26841048730,16300,16280,16310,16280,1278
|
|
20250205,130800,26820223630,16280,16250,16300,16250,8721
|
|
20250205,130700,26678359300,16230,16190,16240,16190,2028
|
|
20250205,130600,26645496590,16130,16130,16190,16120,2552
|
|
20250205,130500,26604257550,16150,16170,16170,16110,779
|
|
20250205,130400,26591683230,16170,16140,16170,16090,3487
|
|
20250205,130300,26535510010,16200,16170,16200,16090,9106
|
|
20250205,130200,26388369050,16170,16110,16180,16110,4015
|
|
20250205,130100,26323481670,16090,16070,16090,15990,18710
|
|
20250205,130000,26023465420,16090,16210,16210,16050,15020
|
|
20250205,125900,25781432190,16200,16280,16280,16190,6677
|
|
20250205,125800,25673132070,16300,16270,16300,16210,7171
|
|
20250205,125700,25556628620,16260,16310,16310,16260,2023
|
|
20250205,125600,25523671780,16310,16290,16340,16290,3266
|
|
20250205,125500,25470412690,16300,16430,16440,16200,31190
|
|
20250205,125400,24960698600,16440,16480,16500,16430,1263
|
|
20250205,125300,24939921420,16480,16480,16510,16470,921
|
|
20250205,125200,24924739800,16480,16460,16480,16450,2337
|
|
20250205,125100,24886286320,16450,16460,16480,16450,1238
|
|
20250205,125000,24865907860,16480,16460,16480,16460,1377
|
|
20250205,124900,24843234180,16460,16480,16500,16460,2922
|
|
20250205,124800,24795090100,16470,16500,16500,16470,4399
|
|
20250205,124700,24722560060,16470,16530,16570,16460,11539
|
|
20250205,124600,24531977250,16520,16520,16540,16520,3577
|
|
20250205,124500,24472858360,16520,16560,16570,16510,2693
|
|
20250205,124400,24428322680,16560,16570,16600,16550,1649
|
|
20250205,124300,24401013050,16580,16690,16690,16580,6788
|
|
20250205,124200,24288191470,16680,16750,16750,16680,1684
|
|
20250205,124100,24260067620,16750,16740,16750,16730,116
|
|
20250205,124000,24258125130,16750,16740,16750,16730,332
|
|
20250205,123900,24252566890,16740,16740,16750,16740,777
|
|
20250205,123800,24239554490,16740,16730,16750,16690,4942
|
|
20250205,123700,24156953960,16730,16780,16780,16730,700
|
|
20250205,123600,24145228260,16770,16760,16780,16740,650
|
|
20250205,123500,24134334110,16750,16800,16800,16750,537
|
|
20250205,123400,24125332880,16780,16760,16810,16760,260
|
|
20250205,123300,24120966910,16800,16790,16800,16760,295
|
|
20250205,123200,24116015380,16800,16790,16800,16790,676
|
|
20250205,123100,24104665320,16760,16710,16790,16710,143
|
|
20250205,123000,24102275280,16710,16760,16760,16710,5011
|
|
20250205,122900,24018397260,16750,16830,16840,16750,3131
|
|
20250205,122800,23965861550,16830,16800,16830,16800,41
|
|
20250205,122700,23965171640,16790,16800,16800,16780,635
|
|
20250205,122600,23954508710,16800,16810,16810,16800,745
|
|
20250205,122500,23941989650,16810,16870,16870,16810,1587
|
|
20250205,122400,23915284560,16870,16870,16880,16830,392
|
|
20250205,122300,23908676030,16850,16850,16850,16850,28
|
|
20250205,122200,23908204230,16830,16830,16830,16820,112
|
|
20250205,122100,23906319970,16830,16870,16880,16830,116
|
|
20250205,122000,23904363160,16880,16920,16930,16870,861
|
|
20250205,121900,23889821890,16910,16860,16910,16820,53
|
|
20250205,121800,23888927300,16860,16890,16910,16800,203
|
|
20250205,121700,23885500790,16900,16940,16940,16900,1377
|
|
20250205,121600,23862185860,16940,16830,16940,16830,2374
|
|
20250205,121500,23822099910,16830,16820,16830,16800,1240
|
|
20250205,121400,23801259420,16820,16850,16850,16820,179
|
|
20250205,121300,23798246930,16820,16860,16860,16820,1072
|
|
20250205,121200,23780215730,16820,16880,16890,16810,2132
|
|
20250205,121100,23744295540,16870,16870,16890,16840,1806
|
|
20250205,121000,23713838920,16860,16840,16870,16840,205
|
|
20250205,120900,23710383220,16840,16850,16850,16810,789
|
|
20250205,120800,23697104740,16850,16840,16850,16830,484
|
|
20250205,120700,23688951210,16830,16810,16830,16810,31
|
|
20250205,120600,23688429540,16800,16800,16800,16780,167
|
|
20250205,120500,23685623960,16780,16780,16800,16760,420
|
|
20250205,120400,23678574330,16780,16720,16780,16690,2870
|
|
20250205,120300,23630617450,16720,16800,16800,16720,4117
|
|
20250205,120200,23561667420,16800,16830,16840,16800,1726
|
|
20250205,120100,23532649740,16830,16840,16840,16820,229
|
|
20250205,120000,23528795700,16840,16830,16840,16810,115
|
|
20250205,115900,23526862030,16840,16800,16870,16800,148
|
|
20250205,115800,23524373240,16800,16830,16830,16780,754
|
|
20250205,115700,23511698240,16830,16820,16830,16820,20
|
|
20250205,115600,23511361800,16850,16810,16850,16810,122
|
|
20250205,115500,23509310210,16730,16920,16920,16730,7639
|
|
20250205,115400,23380686540,16900,16920,16920,16900,1213
|
|
20250205,115300,23360171870,16920,16940,16950,16920,667
|
|
20250205,115200,23348869180,16950,16930,16950,16920,537
|
|
20250205,115100,23339782820,16930,16930,16930,16930,160
|
|
20250205,115000,23337074020,16930,16980,16980,16930,444
|
|
20250205,114900,23329554050,16980,16970,16980,16970,269
|
|
20250205,114800,23324989060,16970,16910,17010,16910,273
|
|
20250205,114700,23320359290,16910,16920,16950,16910,677
|
|
20250205,114600,23308905170,16920,17000,17040,16920,2102
|
|
20250205,114500,23273186220,16990,17010,17010,16930,2868
|
|
20250205,114400,23224487240,17010,17020,17040,17010,607
|
|
20250205,114300,23214154730,17020,17010,17020,17000,350
|
|
20250205,114200,23208202820,17010,17010,17010,17000,108
|
|
20250205,114100,23206366680,17010,17010,17020,17000,1149
|
|
20250205,114000,23186828470,17020,17020,17030,17000,1396
|
|
20250205,113900,23163086780,17020,17030,17070,17010,1837
|
|
20250205,113800,23131772690,17010,16940,17030,16940,7643
|
|
20250205,113700,23002036810,16940,16900,16940,16900,120
|
|
20250205,113600,23000004840,16900,16940,16950,16900,1023
|
|
20250205,113500,22982689850,16940,16930,16950,16900,1684
|
|
20250205,113400,22954168870,16950,16930,16950,16900,2355
|
|
20250205,113300,22914275570,16950,16890,16950,16890,703
|
|
20250205,113200,22902388580,16890,16920,16920,16880,946
|
|
20250205,113100,22886400530,16940,16950,16960,16910,3513
|
|
20250205,113000,22826912040,16950,17000,17000,16950,2732
|
|
20250205,112900,22780531140,16990,17010,17020,16980,1778
|
|
20250205,112800,22750305760,17010,16990,17010,16990,2158
|
|
20250205,112700,22713613820,16990,16990,17000,16990,266
|
|
20250205,112600,22709093700,16990,16990,17040,16990,2032
|
|
20250205,112500,22674496780,17040,16970,17040,16960,4539
|
|
20250205,112400,22597289610,16990,17020,17020,16950,5955
|
|
20250205,112300,22496114160,17020,17050,17060,17000,3476
|
|
20250205,112200,22436894520,17050,17000,17080,16990,10164
|
|
20250205,112100,22263729550,17000,17010,17050,17000,4359
|
|
20250205,112000,22189569500,17000,16990,17070,16980,8010
|
|
20250205,111900,22053340000,17000,16900,17030,16900,7357
|
|
20250205,111800,21928375880,16910,16770,16910,16770,6640
|
|
20250205,111700,21816369660,16790,16660,16810,16660,11728
|
|
20250205,111600,21620010740,16700,16680,16700,16640,2658
|
|
20250205,111500,21575723560,16640,16650,16650,16610,2867
|
|
20250205,111400,21528057090,16630,16640,16700,16610,8771
|
|
20250205,111300,21381952150,16610,16690,16710,16600,3601
|
|
20250205,111200,21321913270,16700,16530,16720,16520,10824
|
|
20250205,111100,21142332310,16530,16500,16530,16460,1805
|
|
20250205,111000,21112519170,16500,16520,16520,16460,1485
|
|
20250205,110900,21088025470,16520,16550,16550,16410,9262
|
|
20250205,110800,20935290670,16540,16500,16540,16480,4538
|
|
20250205,110700,20860324900,16490,16480,16520,16420,6491
|
|
20250205,110600,20753425710,16480,16460,16480,16460,2229
|
|
20250205,110500,20716730900,16460,16450,16490,16400,5380
|
|
20250205,110400,20628155850,16440,16380,16450,16370,3366
|
|
20250205,110300,20572965080,16390,16370,16440,16350,7187
|
|
20250205,110200,20455261950,16350,16480,16480,16350,19196
|
|
20250205,110100,20140322920,16480,16520,16560,16440,8201
|
|
20250205,110000,20005277230,16520,16480,16570,16440,13345
|
|
20250205,105900,19785356560,16480,16630,16650,16430,32383
|
|
20250205,105800,19250509670,16650,16780,16780,16640,24595
|
|
20250205,105700,18839230820,16780,16840,16870,16780,4806
|
|
20250205,105600,18758338150,16820,16770,16820,16760,5539
|
|
20250205,105500,18665399930,16760,16890,16890,16750,25685
|
|
20250205,105400,18233324540,16840,16970,17000,16830,5781
|
|
20250205,105300,18135804950,16940,16930,17000,16860,5597
|
|
20250205,105200,18041213740,16930,16970,17000,16910,1727
|
|
20250205,105100,18011951370,16970,16970,17000,16880,3370
|
|
20250205,105000,17954714970,16970,16930,17010,16820,6787
|
|
20250205,104900,17839987980,16930,17070,17100,16890,7738
|
|
20250205,104800,17708778300,17100,17110,17150,16970,3052
|
|
20250205,104700,17656611770,17130,17020,17160,16940,10878
|
|
20250205,104600,17470657640,16930,17000,17120,16840,24794
|
|
20250205,104500,17048337470,16990,16930,16990,16790,16504
|
|
20250205,104400,16769592620,16890,16870,16960,16870,2157
|
|
20250205,104300,16733116180,16970,16990,17000,16770,17565
|
|
20250205,104200,16436478460,17000,17010,17040,16910,5778
|
|
20250205,104100,16338459010,17010,17000,17070,16960,5226
|
|
20250205,104000,16249557020,17040,16950,17060,16950,13544
|
|
20250205,103900,16018951680,16950,17000,17040,16830,7658
|
|
20250205,103800,15889386380,16990,16940,17040,16900,8778
|
|
20250205,103700,15740152470,16940,16770,17080,16720,11554
|
|
20250205,103600,15545146130,16750,16690,16770,16670,5148
|
|
20250205,103500,15459119190,16680,16770,16850,16680,15002
|
|
20250205,103400,15207738170,16760,16870,17090,16650,32749
|
|
20250205,103300,14656799580,16860,17090,17100,16850,8489
|
|
20250205,103200,14512795870,17020,16940,17150,16940,7778
|
|
20250205,103100,14380129020,16940,16980,17020,16820,18327
|
|
20250205,103000,14070702510,16920,17020,17100,16900,10730
|
|
20250205,102900,13888588890,17020,17210,17210,16970,13247
|
|
20250205,102800,13662350900,17210,17100,17210,16950,14075
|
|
20250205,102700,13422436910,17160,17150,17230,17100,18596
|
|
20250205,102600,13102946650,17190,16830,17230,16810,21924
|
|
20250205,102500,12729200840,16890,16680,16930,16600,27223
|
|
20250205,102400,12273006090,16700,17000,17010,16680,29404
|
|
20250205,102300,11778099050,16990,17330,17390,16990,35892
|
|
20250205,102200,11162098320,17330,16980,17400,16980,35109
|
|
20250205,102100,10558255210,16970,17200,17200,16510,56831
|
|
20250205,102000,9597364230,17200,17540,17760,17100,49783
|
|
20250205,101900,8731894270,17470,17410,17530,17380,22170
|
|
20250205,101800,8345719820,17020,17020,17020,17020,0
|
|
20250205,101700,8345719820,17020,17830,17900,17020,34024
|
|
20250205,101600,7747553460,17800,18280,18280,17560,28814
|
|
20250205,101500,7232971430,18200,18750,18770,18150,28875
|
|
20250205,101400,6699680410,18750,18940,19100,18680,26039
|
|
20250205,101300,6209412970,18960,18870,19000,18760,15986
|
|
20250205,101200,5907965160,18870,19500,19510,18720,25370
|
|
20250205,101100,5423979700,19500,19710,19720,19340,17801
|
|
20250205,101000,5077648880,19710,18950,19750,18950,57782
|
|
20250205,100900,3953144320,18950,18900,18950,18830,598
|
|
20250205,100800,3941836520,18900,18820,18920,18820,2496
|
|
20250205,100700,3894703790,18760,18850,18880,18750,1240
|
|
20250205,100600,3871389430,18820,18810,18820,18800,3267
|
|
20250205,100500,3809906400,18810,18800,18820,18800,2440
|
|
20250205,100400,3764009870,18800,18760,18820,18750,241
|
|
20250205,100300,3759486450,18760,18750,18760,18750,132
|
|
20250205,100200,3757011260,18750,18720,18750,18720,114
|
|
20250205,100100,3754876810,18740,18740,18740,18720,492
|
|
20250205,100000,3745658760,18730,18710,18730,18710,34
|
|
20250205,095900,3745022090,18710,18680,18710,18680,139
|
|
20250205,095800,3742423200,18680,18660,18680,18660,146
|
|
20250205,095700,3739697920,18660,18720,18720,18660,533
|
|
20250205,095600,3729731180,18730,18720,18730,18710,315
|
|
20250205,095500,3723831310,18720,18680,18720,18680,265
|
|
20250205,095400,3718876150,18660,18640,18730,18620,94
|
|
20250205,095300,3717121150,18650,18750,18750,18650,14691
|
|
20250205,095200,3442003030,18750,18790,18790,18750,3555
|
|
20250205,095100,3375248870,18780,18810,18820,18780,963
|
|
20250205,095000,3357141990,18810,18820,18870,18800,531
|
|
20250205,094900,3347151850,18830,18800,18830,18790,813
|
|
20250205,094800,3331862650,18800,18810,18810,18800,779
|
|
20250205,094700,3317217110,18800,18820,18820,18800,171
|
|
20250205,094600,3313999910,18820,18820,18820,18820,36
|
|
20250205,094500,3313322390,18820,18810,18820,18810,282
|
|
20250205,094400,3308017650,18840,18870,18870,18800,1135
|
|
20250205,094300,3286644430,18880,18900,18900,18880,479
|
|
20250205,094200,3277594780,18900,18900,18930,18900,1417
|
|
20250205,094100,3250783580,18930,18900,18950,18900,1422
|
|
20250205,094000,3223881810,18860,18850,18860,18850,213
|
|
20250205,093900,3219866620,18840,18910,18910,18840,501
|
|
20250205,093800,3210407830,18920,18910,18920,18910,321
|
|
20250205,093700,3204337530,18950,18880,18950,18870,868
|
|
20250205,093600,3187943950,18910,18950,18950,18880,2484
|
|
20250205,093500,3140990810,18950,18870,18950,18860,727
|
|
20250205,093400,3127246260,18860,18860,18870,18800,2984
|
|
20250205,093300,3071033980,18860,19000,19000,18850,4436
|
|
20250205,093200,2987049400,19000,18970,19030,18970,927
|
|
20250205,093100,2969431330,18970,18990,19040,18970,2281
|
|
20250205,093000,2926103060,19000,19000,19020,18950,920
|
|
20250205,092900,2908622760,18980,19000,19050,18950,3134
|
|
20250205,092800,2849099910,19000,19190,19190,19000,4204
|
|
20250205,092700,2768765830,19190,19160,19200,19160,832
|
|
20250205,092600,2752798200,19160,19140,19200,19140,1413
|
|
20250205,092500,2725743380,19140,19190,19200,19140,1187
|
|
20250205,092400,2702997810,19200,19260,19260,19170,1940
|
|
20250205,092300,2665747800,19260,19130,19260,19110,3977
|
|
20250205,092200,2589544810,19140,19250,19250,19140,4782
|
|
20250205,092100,2497819790,19230,19320,19380,19230,3828
|
|
20250205,092000,2423873290,19340,19200,19340,19200,3527
|
|
20250205,091900,2355842460,19200,19270,19320,19200,3088
|
|
20250205,091800,2296344190,19290,19350,19350,19160,4643
|
|
20250205,091700,2207029140,19390,19320,19410,19320,9467
|
|
20250205,091600,2023690860,19330,19330,19330,19230,9361
|
|
20250205,091500,1843179650,19350,19050,19350,19050,17740
|
|
20250205,091400,1503383310,19050,18880,19050,18820,7305
|
|
20250205,091300,1364910230,18820,18820,18820,18750,3677
|
|
20250205,091200,1295715500,18820,18790,18820,18750,373
|
|
20250205,091100,1288698490,18790,18900,18900,18790,1194
|
|
20250205,091000,1266243200,18900,18730,18920,18720,3000
|
|
20250205,090900,1209736820,18730,18780,18790,18720,1530
|
|
20250205,090800,1181055340,18710,18720,18790,18450,3298
|
|
20250205,090700,1119538590,18720,18800,18820,18700,5006
|
|
20250205,090600,1025596670,18800,18870,18870,18800,732
|
|
20250205,090500,1011822200,18870,18840,18870,18790,7548
|
|
20250205,090400,869697290,18840,18860,18920,18800,3308
|
|
20250205,090300,807359290,18860,18980,19010,18860,5018
|
|
20250205,090200,712382140,18980,19060,19110,18980,11847
|
|
20250205,090100,486854280,18980,18880,19060,18860,7681
|
|
20250205,090000,340850960,19030,18900,19050,18720,18006
|