758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,213500,642659580,16240,16240,16240,16240,143
|
|
20250204,213400,642659580,16240,16240,16240,16240,0
|
|
20250204,213300,642659580,16240,16240,16240,16240,0
|
|
20250204,213200,642659580,16240,16240,16240,16240,0
|
|
20250204,213100,642659580,16240,16240,16240,16240,0
|
|
20250204,213000,642659580,16240,16240,16240,16240,0
|
|
20250204,212900,642659580,16240,16240,16240,16240,0
|
|
20250204,212800,642659580,16240,16240,16240,16240,0
|
|
20250204,212700,642659580,16240,16240,16240,16240,0
|
|
20250204,212600,642659580,16240,16240,16240,16240,0
|
|
20250204,212500,642659580,16240,16240,16240,16240,0
|
|
20250204,212400,642659580,16240,16240,16240,16240,0
|
|
20250204,212300,642659580,16240,16240,16240,16240,0
|
|
20250204,212200,642659580,16240,16240,16240,16240,0
|
|
20250204,212100,642659580,16240,16240,16240,16240,0
|
|
20250204,212000,642659580,16240,16240,16240,16240,0
|
|
20250204,211900,642659580,16240,16240,16240,16240,0
|
|
20250204,211800,642659580,16240,16240,16240,16240,0
|
|
20250204,211700,642659580,16240,16240,16240,16240,0
|
|
20250204,211600,642659580,16240,16240,16240,16240,0
|
|
20250204,211500,642659580,16240,16240,16240,16240,0
|
|
20250204,211400,642659580,16240,16240,16240,16240,0
|
|
20250204,211300,642659580,16240,16240,16240,16240,0
|
|
20250204,211200,642659580,16240,16240,16240,16240,0
|
|
20250204,211100,642659580,16240,16240,16240,16240,0
|
|
20250204,211000,642659580,16240,16240,16240,16240,0
|
|
20250204,210900,642659580,16240,16240,16240,16240,0
|
|
20250204,210800,642659580,16240,16240,16240,16240,0
|
|
20250204,210700,642659580,16240,16240,16240,16240,0
|
|
20250204,210600,642659580,16240,16240,16240,16240,0
|
|
20250204,210500,642659580,16240,16240,16240,16240,143
|
|
20250204,210400,642659580,16240,16240,16240,16240,0
|
|
20250204,210300,642659580,16240,16240,16240,16240,0
|
|
20250204,210200,642659580,16240,16240,16240,16240,0
|
|
20250204,210100,642659580,16240,16240,16240,16240,0
|
|
20250204,210000,642659580,16240,16240,16240,16240,0
|
|
20250204,205900,642659580,16240,16240,16240,16240,0
|
|
20250204,205800,642659580,16240,16240,16240,16240,0
|
|
20250204,205700,642659580,16240,16240,16240,16240,0
|
|
20250204,205600,642659580,16240,16240,16240,16240,0
|
|
20250204,205500,642659580,16240,16240,16240,16240,0
|
|
20250204,205400,642659580,16240,16240,16240,16240,0
|
|
20250204,205300,642659580,16240,16240,16240,16240,0
|
|
20250204,205200,642659580,16240,16240,16240,16240,0
|
|
20250204,205100,642659580,16240,16240,16240,16240,0
|
|
20250204,205000,642659580,16240,16240,16240,16240,0
|
|
20250204,204900,642659580,16240,16240,16240,16240,0
|
|
20250204,204800,642659580,16240,16240,16240,16240,0
|
|
20250204,204700,642659580,16240,16240,16240,16240,0
|
|
20250204,204600,642659580,16240,16240,16240,16240,0
|
|
20250204,204500,642659580,16240,16240,16240,16240,0
|
|
20250204,204400,642659580,16240,16240,16240,16240,0
|
|
20250204,204300,642659580,16240,16240,16240,16240,0
|
|
20250204,204200,642659580,16240,16240,16240,16240,0
|
|
20250204,204100,642659580,16240,16240,16240,16240,0
|
|
20250204,204000,642659580,16240,16240,16240,16240,0
|
|
20250204,203900,642659580,16240,16240,16240,16240,0
|
|
20250204,203800,642659580,16240,16240,16240,16240,0
|
|
20250204,203700,642659580,16240,16240,16240,16240,0
|
|
20250204,203600,642659580,16240,16240,16240,16240,0
|
|
20250204,203500,642659580,16240,16240,16240,16240,143
|
|
20250204,203400,642659580,16240,16240,16240,16240,0
|
|
20250204,203300,642659580,16240,16240,16240,16240,0
|
|
20250204,203200,642659580,16240,16240,16240,16240,0
|
|
20250204,203100,642659580,16240,16240,16240,16240,0
|
|
20250204,203000,642659580,16240,16240,16240,16240,0
|
|
20250204,202900,642659580,16240,16240,16240,16240,0
|
|
20250204,202800,642659580,16240,16240,16240,16240,0
|
|
20250204,202700,642659580,16240,16240,16240,16240,0
|
|
20250204,202600,642659580,16240,16240,16240,16240,0
|
|
20250204,202500,642659580,16240,16240,16240,16240,0
|
|
20250204,202400,642659580,16240,16240,16240,16240,0
|
|
20250204,202300,642659580,16240,16240,16240,16240,0
|
|
20250204,202200,642659580,16240,16240,16240,16240,0
|
|
20250204,202100,642659580,16240,16240,16240,16240,0
|
|
20250204,202000,642659580,16240,16240,16240,16240,0
|
|
20250204,201900,642659580,16240,16240,16240,16240,0
|
|
20250204,201800,642659580,16240,16240,16240,16240,0
|
|
20250204,201700,642659580,16240,16240,16240,16240,0
|
|
20250204,201600,642659580,16240,16240,16240,16240,0
|
|
20250204,201500,642659580,16240,16240,16240,16240,0
|
|
20250204,201400,642659580,16240,16240,16240,16240,0
|
|
20250204,201300,642659580,16240,16240,16240,16240,0
|
|
20250204,201200,642659580,16240,16240,16240,16240,0
|
|
20250204,201100,642659580,16240,16240,16240,16240,0
|
|
20250204,201000,642659580,16240,16240,16240,16240,0
|
|
20250204,200900,642659580,16240,16240,16240,16240,0
|
|
20250204,200800,642659580,16240,16240,16240,16240,0
|
|
20250204,200700,642659580,16240,16240,16240,16240,0
|
|
20250204,200600,642659580,16240,16240,16240,16240,0
|
|
20250204,200500,642659580,16240,16240,16240,16240,143
|
|
20250204,200400,642659580,16240,16240,16240,16240,0
|
|
20250204,200300,642659580,16240,16240,16240,16240,0
|
|
20250204,200200,642659580,16240,16240,16240,16240,0
|
|
20250204,200100,642659580,16240,16240,16240,16240,0
|
|
20250204,200000,642659580,16240,16240,16240,16240,0
|
|
20250204,195900,642659580,16240,16240,16240,16240,0
|
|
20250204,195800,642659580,16240,16240,16240,16240,0
|
|
20250204,195700,642659580,16240,16240,16240,16240,0
|
|
20250204,195600,642659580,16240,16240,16240,16240,0
|
|
20250204,195500,642659580,16240,16240,16240,16240,0
|
|
20250204,195400,642659580,16240,16240,16240,16240,0
|
|
20250204,195300,642659580,16240,16240,16240,16240,0
|
|
20250204,195200,642659580,16240,16240,16240,16240,0
|
|
20250204,195100,642659580,16240,16240,16240,16240,0
|
|
20250204,195000,642659580,16240,16240,16240,16240,0
|
|
20250204,194900,642659580,16240,16240,16240,16240,0
|
|
20250204,194800,642659580,16240,16240,16240,16240,0
|
|
20250204,194700,642659580,16240,16240,16240,16240,0
|
|
20250204,194600,642659580,16240,16240,16240,16240,0
|
|
20250204,194500,642659580,16240,16240,16240,16240,0
|
|
20250204,194400,642659580,16240,16240,16240,16240,0
|
|
20250204,194300,642659580,16240,16240,16240,16240,0
|
|
20250204,194200,642659580,16240,16240,16240,16240,0
|
|
20250204,194100,642659580,16240,16240,16240,16240,0
|
|
20250204,194000,642659580,16240,16240,16240,16240,0
|
|
20250204,193900,642659580,16240,16240,16240,16240,0
|
|
20250204,193800,642659580,16240,16240,16240,16240,0
|
|
20250204,193700,642659580,16240,16240,16240,16240,0
|
|
20250204,193600,642659580,16240,16240,16240,16240,0
|
|
20250204,193500,642659580,16240,16240,16240,16240,143
|
|
20250204,193400,642659580,16240,16240,16240,16240,0
|
|
20250204,193300,642659580,16240,16240,16240,16240,0
|
|
20250204,193200,642659580,16240,16240,16240,16240,0
|
|
20250204,193100,642659580,16240,16240,16240,16240,0
|
|
20250204,193000,642659580,16240,16240,16240,16240,0
|
|
20250204,192900,642659580,16240,16240,16240,16240,0
|
|
20250204,192800,642659580,16240,16240,16240,16240,0
|
|
20250204,192700,642659580,16240,16240,16240,16240,0
|
|
20250204,192600,642659580,16240,16240,16240,16240,0
|
|
20250204,192500,642659580,16240,16240,16240,16240,0
|
|
20250204,192400,642659580,16240,16240,16240,16240,0
|
|
20250204,192300,642659580,16240,16240,16240,16240,0
|
|
20250204,192200,642659580,16240,16240,16240,16240,0
|
|
20250204,192100,642659580,16240,16240,16240,16240,0
|
|
20250204,192000,642659580,16240,16240,16240,16240,0
|
|
20250204,191900,642659580,16240,16240,16240,16240,0
|
|
20250204,191800,642659580,16240,16240,16240,16240,0
|
|
20250204,191700,642659580,16240,16240,16240,16240,0
|
|
20250204,191600,642659580,16240,16240,16240,16240,0
|
|
20250204,191500,642659580,16240,16240,16240,16240,0
|
|
20250204,191400,642659580,16240,16240,16240,16240,0
|
|
20250204,191300,642659580,16240,16240,16240,16240,0
|
|
20250204,191200,642659580,16240,16240,16240,16240,0
|
|
20250204,191100,642659580,16240,16240,16240,16240,0
|
|
20250204,191000,642659580,16240,16240,16240,16240,0
|
|
20250204,190900,642659580,16240,16240,16240,16240,0
|
|
20250204,190800,642659580,16240,16240,16240,16240,0
|
|
20250204,190700,642659580,16240,16240,16240,16240,0
|
|
20250204,190600,642659580,16240,16240,16240,16240,0
|
|
20250204,190500,642659580,16240,16240,16240,16240,143
|
|
20250204,190400,642659580,16240,16240,16240,16240,0
|
|
20250204,190300,642659580,16240,16240,16240,16240,0
|
|
20250204,190200,642659580,16240,16240,16240,16240,0
|
|
20250204,190100,642659580,16240,16240,16240,16240,0
|
|
20250204,190000,642659580,16240,16240,16240,16240,0
|
|
20250204,185900,642659580,16240,16240,16240,16240,0
|
|
20250204,185800,642659580,16240,16240,16240,16240,0
|
|
20250204,185700,642659580,16240,16240,16240,16240,0
|
|
20250204,185600,642659580,16240,16240,16240,16240,0
|
|
20250204,185500,642659580,16240,16240,16240,16240,0
|
|
20250204,185400,642659580,16240,16240,16240,16240,0
|
|
20250204,185300,642659580,16240,16240,16240,16240,0
|
|
20250204,185200,642659580,16240,16240,16240,16240,0
|
|
20250204,185100,642659580,16240,16240,16240,16240,0
|
|
20250204,185000,642659580,16240,16240,16240,16240,0
|
|
20250204,184900,642659580,16240,16240,16240,16240,0
|
|
20250204,184800,642659580,16240,16240,16240,16240,0
|
|
20250204,184700,642659580,16240,16240,16240,16240,0
|
|
20250204,184600,642659580,16240,16240,16240,16240,0
|
|
20250204,184500,642659580,16240,16240,16240,16240,0
|
|
20250204,184400,642659580,16240,16240,16240,16240,0
|
|
20250204,184300,642659580,16240,16240,16240,16240,0
|
|
20250204,184200,642659580,16240,16240,16240,16240,0
|
|
20250204,184100,642659580,16240,16240,16240,16240,0
|
|
20250204,184000,642659580,16240,16240,16240,16240,0
|
|
20250204,183900,642659580,16240,16240,16240,16240,0
|
|
20250204,183800,642659580,16240,16240,16240,16240,0
|
|
20250204,183700,642659580,16240,16240,16240,16240,0
|
|
20250204,183600,642659580,16240,16240,16240,16240,0
|
|
20250204,183500,642659580,16240,16240,16240,16240,143
|
|
20250204,183400,642659580,16240,16240,16240,16240,0
|
|
20250204,183300,642659580,16240,16240,16240,16240,0
|
|
20250204,183200,642659580,16240,16240,16240,16240,0
|
|
20250204,183100,642659580,16240,16240,16240,16240,0
|
|
20250204,183000,642659580,16240,16240,16240,16240,0
|
|
20250204,182900,642659580,16240,16240,16240,16240,0
|
|
20250204,182800,642659580,16240,16240,16240,16240,0
|
|
20250204,182700,642659580,16240,16240,16240,16240,0
|
|
20250204,182600,642659580,16240,16240,16240,16240,0
|
|
20250204,182500,642659580,16240,16240,16240,16240,0
|
|
20250204,182400,642659580,16240,16240,16240,16240,0
|
|
20250204,182300,642659580,16240,16240,16240,16240,0
|
|
20250204,182200,642659580,16240,16240,16240,16240,0
|
|
20250204,182100,642659580,16240,16240,16240,16240,0
|
|
20250204,182000,642659580,16240,16240,16240,16240,0
|
|
20250204,181900,642659580,16240,16240,16240,16240,0
|
|
20250204,181800,642659580,16240,16240,16240,16240,0
|
|
20250204,181700,642659580,16240,16240,16240,16240,0
|
|
20250204,181600,642659580,16240,16240,16240,16240,0
|
|
20250204,181500,642659580,16240,16240,16240,16240,0
|
|
20250204,181400,642659580,16240,16240,16240,16240,0
|
|
20250204,181300,642659580,16240,16240,16240,16240,0
|
|
20250204,181200,642659580,16240,16240,16240,16240,0
|
|
20250204,181100,642659580,16240,16240,16240,16240,0
|
|
20250204,181000,642659580,16240,16240,16240,16240,0
|
|
20250204,180900,642659580,16240,16240,16240,16240,0
|
|
20250204,180800,642659580,16240,16240,16240,16240,0
|
|
20250204,180700,642659580,16240,16240,16240,16240,0
|
|
20250204,180600,642659580,16240,16240,16240,16240,0
|
|
20250204,180500,642659580,16240,16240,16240,16240,143
|
|
20250204,180400,642659580,16240,16240,16240,16240,0
|
|
20250204,180300,642659580,16240,16240,16240,16240,0
|
|
20250204,180200,642659580,16240,16240,16240,16240,0
|
|
20250204,180100,642659580,16240,16240,16240,16240,0
|
|
20250204,180000,642659580,16240,16240,16240,16240,0
|
|
20250204,175900,642659580,16240,16240,16240,16240,0
|
|
20250204,175800,642659580,16240,16240,16240,16240,0
|
|
20250204,175700,642659580,16240,16240,16240,16240,0
|
|
20250204,175600,642659580,16240,16240,16240,16240,0
|
|
20250204,175500,642659580,16240,16240,16240,16240,0
|
|
20250204,175400,642659580,16240,16240,16240,16240,0
|
|
20250204,175300,642659580,16240,16240,16240,16240,0
|
|
20250204,175200,642659580,16240,16240,16240,16240,0
|
|
20250204,175100,642659580,16240,16240,16240,16240,0
|
|
20250204,175000,642659580,16240,16240,16240,16240,0
|
|
20250204,174900,642659580,16240,16240,16240,16240,0
|
|
20250204,174800,642659580,16240,16240,16240,16240,0
|
|
20250204,174700,642659580,16240,16240,16240,16240,0
|
|
20250204,174600,642659580,16240,16240,16240,16240,0
|
|
20250204,174500,642659580,16240,16240,16240,16240,0
|
|
20250204,174400,642659580,16240,16240,16240,16240,0
|
|
20250204,174300,642659580,16240,16240,16240,16240,0
|
|
20250204,174200,642659580,16240,16240,16240,16240,0
|
|
20250204,174100,642659580,16240,16240,16240,16240,0
|
|
20250204,174000,642659580,16240,16240,16240,16240,0
|
|
20250204,173900,642659580,16240,16240,16240,16240,0
|
|
20250204,173800,642659580,16240,16240,16240,16240,0
|
|
20250204,173700,642659580,16240,16240,16240,16240,0
|
|
20250204,173600,642659580,16240,16240,16240,16240,0
|
|
20250204,173500,642659580,16240,16240,16240,16240,143
|
|
20250204,173400,642659580,16240,16240,16240,16240,0
|
|
20250204,173300,642659580,16240,16240,16240,16240,0
|
|
20250204,173200,642659580,16240,16240,16240,16240,0
|
|
20250204,173100,642659580,16240,16240,16240,16240,0
|
|
20250204,173000,642659580,16240,16240,16240,16240,0
|
|
20250204,172900,642659580,16240,16240,16240,16240,0
|
|
20250204,172800,642659580,16240,16240,16240,16240,0
|
|
20250204,172700,642659580,16240,16240,16240,16240,0
|
|
20250204,172600,642659580,16240,16240,16240,16240,0
|
|
20250204,172500,642659580,16240,16240,16240,16240,0
|
|
20250204,172400,642659580,16240,16240,16240,16240,0
|
|
20250204,172300,642659580,16240,16240,16240,16240,0
|
|
20250204,172200,642659580,16240,16240,16240,16240,0
|
|
20250204,172100,642659580,16240,16240,16240,16240,0
|
|
20250204,172000,642659580,16240,16240,16240,16240,0
|
|
20250204,171900,642659580,16240,16240,16240,16240,0
|
|
20250204,171800,642659580,16240,16240,16240,16240,0
|
|
20250204,171700,642659580,16240,16240,16240,16240,0
|
|
20250204,171600,642659580,16240,16240,16240,16240,0
|
|
20250204,171500,642659580,16240,16240,16240,16240,0
|
|
20250204,171400,642659580,16240,16240,16240,16240,0
|
|
20250204,171300,642659580,16240,16240,16240,16240,0
|
|
20250204,171200,642659580,16240,16240,16240,16240,0
|
|
20250204,171100,642659580,16240,16240,16240,16240,0
|
|
20250204,171000,642659580,16240,16240,16240,16240,0
|
|
20250204,170900,642659580,16240,16240,16240,16240,0
|
|
20250204,170800,642659580,16240,16240,16240,16240,0
|
|
20250204,170700,642659580,16240,16240,16240,16240,0
|
|
20250204,170600,642659580,16240,16240,16240,16240,0
|
|
20250204,170500,642659580,16240,16240,16240,16240,143
|
|
20250204,170400,642659580,16240,16240,16240,16240,0
|
|
20250204,170300,642659580,16240,16240,16240,16240,0
|
|
20250204,170200,642659580,16240,16240,16240,16240,0
|
|
20250204,170100,642659580,16240,16240,16240,16240,0
|
|
20250204,170000,642659580,16240,16240,16240,16240,0
|
|
20250204,165900,642659580,16240,16240,16240,16240,0
|
|
20250204,165800,642659580,16240,16240,16240,16240,0
|
|
20250204,165700,642659580,16240,16240,16240,16240,0
|
|
20250204,165600,642659580,16240,16240,16240,16240,0
|
|
20250204,165500,642659580,16240,16240,16240,16240,0
|
|
20250204,165400,642659580,16240,16240,16240,16240,0
|
|
20250204,165300,642659580,16240,16240,16240,16240,0
|
|
20250204,165200,642659580,16240,16240,16240,16240,0
|
|
20250204,165100,642659580,16240,16240,16240,16240,0
|
|
20250204,165000,642659580,16240,16240,16240,16240,0
|
|
20250204,164900,642659580,16240,16240,16240,16240,0
|
|
20250204,164800,642659580,16240,16240,16240,16240,0
|
|
20250204,164700,642659580,16240,16240,16240,16240,0
|
|
20250204,164600,642659580,16240,16240,16240,16240,0
|
|
20250204,164500,642659580,16240,16240,16240,16240,0
|
|
20250204,164400,642659580,16240,16240,16240,16240,0
|
|
20250204,164300,642659580,16240,16240,16240,16240,0
|
|
20250204,164200,642659580,16240,16240,16240,16240,0
|
|
20250204,164100,642659580,16240,16240,16240,16240,0
|
|
20250204,164000,642659580,16240,16240,16240,16240,0
|
|
20250204,163900,642659580,16240,16240,16240,16240,0
|
|
20250204,163800,642659580,16240,16240,16240,16240,0
|
|
20250204,163700,642659580,16240,16240,16240,16240,0
|
|
20250204,163600,642659580,16240,16240,16240,16240,0
|
|
20250204,163500,642659580,16240,16240,16240,16240,143
|
|
20250204,163400,642659580,16240,16240,16240,16240,0
|
|
20250204,163300,642659580,16240,16240,16240,16240,0
|
|
20250204,163200,642659580,16240,16240,16240,16240,0
|
|
20250204,163100,642659580,16240,16240,16240,16240,0
|
|
20250204,163000,642659580,16240,16240,16240,16240,0
|
|
20250204,162900,642659580,16240,16240,16240,16240,0
|
|
20250204,162800,642659580,16240,16240,16240,16240,0
|
|
20250204,162700,642659580,16240,16240,16240,16240,0
|
|
20250204,162600,642659580,16240,16240,16240,16240,0
|
|
20250204,162500,642659580,16240,16240,16240,16240,0
|
|
20250204,162400,642659580,16240,16240,16240,16240,0
|
|
20250204,162300,642659580,16240,16240,16240,16240,0
|
|
20250204,162200,642659580,16240,16240,16240,16240,0
|
|
20250204,162100,642659580,16240,16240,16240,16240,0
|
|
20250204,162000,642659580,16240,16240,16240,16240,0
|
|
20250204,161900,642659580,16240,16240,16240,16240,0
|
|
20250204,161800,642659580,16240,16240,16240,16240,0
|
|
20250204,161700,642659580,16240,16240,16240,16240,0
|
|
20250204,161600,642659580,16240,16240,16240,16240,0
|
|
20250204,161500,642659580,16240,16240,16240,16240,0
|
|
20250204,161400,642659580,16240,16240,16240,16240,0
|
|
20250204,161300,642659580,16240,16240,16240,16240,0
|
|
20250204,161200,642659580,16240,16240,16240,16240,0
|
|
20250204,161100,642659580,16240,16240,16240,16240,0
|
|
20250204,161000,642659580,16240,16240,16240,16240,0
|
|
20250204,160900,642659580,16240,16240,16240,16240,0
|
|
20250204,160800,642659580,16240,16240,16240,16240,0
|
|
20250204,160700,642659580,16240,16240,16240,16240,0
|
|
20250204,160600,642659580,16240,16240,16240,16240,0
|
|
20250204,160500,642659580,16240,16240,16240,16240,143
|
|
20250204,160400,642659580,16240,16240,16240,16240,0
|
|
20250204,160300,642659580,16240,16240,16240,16240,0
|
|
20250204,160200,642659580,16240,16240,16240,16240,0
|
|
20250204,160100,642659580,16240,16240,16240,16240,0
|
|
20250204,160000,642659580,16240,16240,16240,16240,0
|
|
20250204,155900,642659580,16240,16240,16240,16240,0
|
|
20250204,155800,642659580,16240,16240,16240,16240,0
|
|
20250204,155700,642659580,16240,16240,16240,16240,0
|
|
20250204,155600,642659580,16240,16240,16240,16240,0
|
|
20250204,155500,642659580,16240,16240,16240,16240,0
|
|
20250204,155400,642659580,16240,16240,16240,16240,0
|
|
20250204,155300,642659580,16240,16240,16240,16240,0
|
|
20250204,155200,642659580,16240,16240,16240,16240,0
|
|
20250204,155100,642659580,16240,16240,16240,16240,0
|
|
20250204,155000,642659580,16240,16240,16240,16240,0
|
|
20250204,154900,642659580,16240,16240,16240,16240,0
|
|
20250204,154800,642659580,16240,16240,16240,16240,0
|
|
20250204,154700,642659580,16240,16240,16240,16240,0
|
|
20250204,154600,642659580,16240,16240,16240,16240,0
|
|
20250204,154500,642659580,16240,16240,16240,16240,0
|
|
20250204,154400,642659580,16240,16240,16240,16240,0
|
|
20250204,154300,642659580,16240,16240,16240,16240,0
|
|
20250204,154200,642659580,16240,16240,16240,16240,0
|
|
20250204,154100,642659580,16240,16240,16240,16240,0
|
|
20250204,154000,642659580,16240,16240,16240,16240,0
|
|
20250204,153900,642659580,16240,16240,16240,16240,0
|
|
20250204,153800,642659580,16240,16240,16240,16240,0
|
|
20250204,153700,642659580,16240,16240,16240,16240,0
|
|
20250204,153600,642659580,16240,16240,16240,16240,0
|
|
20250204,153500,642659580,16240,16240,16240,16240,143
|
|
20250204,153400,642659580,16240,16240,16240,16240,0
|
|
20250204,153300,642659580,16240,16240,16240,16240,0
|
|
20250204,153200,642659580,16240,16240,16240,16240,0
|
|
20250204,153100,642659580,16240,16240,16240,16240,0
|
|
20250204,153000,642659580,16240,16240,16240,16240,143
|
|
20250204,152900,640337260,16250,16250,16250,16250,0
|
|
20250204,152800,640337260,16250,16250,16250,16250,0
|
|
20250204,152700,640337260,16250,16250,16250,16250,0
|
|
20250204,152600,640337260,16250,16250,16250,16250,0
|
|
20250204,152500,640337260,16250,16250,16250,16250,0
|
|
20250204,152400,640337260,16250,16250,16250,16250,0
|
|
20250204,152300,640337260,16250,16250,16250,16250,0
|
|
20250204,152200,640337260,16250,16250,16250,16250,0
|
|
20250204,152100,640337260,16250,16250,16250,16250,0
|
|
20250204,152000,640337260,16250,16250,16250,16250,0
|
|
20250204,151900,640337260,16250,16250,16260,16120,181
|
|
20250204,151800,637406000,16260,16260,16260,16260,23
|
|
20250204,151700,637032020,16260,16270,16270,16260,251
|
|
20250204,151600,632950260,16270,16270,16270,16270,81
|
|
20250204,151500,631632390,16300,16300,16300,16300,61
|
|
20250204,151400,630638090,16310,16300,16310,16300,183
|
|
20250204,151300,627653960,16300,16300,16300,16300,130
|
|
20250204,151200,625534960,16270,16270,16270,16270,0
|
|
20250204,151100,625534960,16270,16270,16270,16270,0
|
|
20250204,151000,625534960,16270,16270,16270,16270,21
|
|
20250204,150900,625193290,16270,16270,16270,16270,12
|
|
20250204,150800,624998050,16270,16270,16270,16270,50
|
|
20250204,150700,624184550,16300,16300,16300,16300,8
|
|
20250204,150600,624054150,16280,16310,16310,16280,503
|
|
20250204,150500,615854890,16310,16320,16320,16310,26
|
|
20250204,150400,615430630,16310,16320,16320,16310,110
|
|
20250204,150300,613636440,16320,16320,16320,16320,57
|
|
20250204,150200,612706200,16320,16320,16320,16320,0
|
|
20250204,150100,612706200,16320,16350,16350,16320,299
|
|
20250204,150000,607825520,16320,16360,16360,16320,51
|
|
20250204,145900,606992730,16350,16350,16350,16350,0
|
|
20250204,145800,606992730,16350,16350,16350,16350,0
|
|
20250204,145700,606992730,16350,16350,16350,16350,253
|
|
20250204,145600,602856180,16360,16360,16360,16360,20
|
|
20250204,145500,602528980,16360,16360,16380,16360,49
|
|
20250204,145400,601727320,16360,16330,16370,16330,767
|
|
20250204,145300,589180950,16320,16270,16320,16270,235
|
|
20250204,145200,585351690,16260,16260,16260,16260,2
|
|
20250204,145100,585319170,16200,16190,16200,16190,155
|
|
20250204,145000,582808180,16190,16190,16190,16190,50
|
|
20250204,144900,581998680,16280,16280,16280,16280,0
|
|
20250204,144800,581998680,16280,16280,16280,16280,0
|
|
20250204,144700,581998680,16280,16280,16280,16280,0
|
|
20250204,144600,581998680,16280,16270,16280,16270,148
|
|
20250204,144500,579590240,16270,16270,16270,16270,50
|
|
20250204,144400,578776740,16180,16180,16180,16180,0
|
|
20250204,144300,578776740,16180,16180,16180,16180,900
|
|
20250204,144200,564214740,16180,16180,16180,16180,10
|
|
20250204,144100,564052940,16180,16190,16190,16180,20
|
|
20250204,144000,563729320,16170,16170,16190,16130,2914
|
|
20250204,143900,516648440,16170,16220,16220,16170,898
|
|
20250204,143800,502083520,16210,16210,16210,16210,0
|
|
20250204,143700,502083520,16210,16210,16210,16210,0
|
|
20250204,143600,502083520,16210,16210,16210,16210,3
|
|
20250204,143500,502034890,16210,16210,16210,16210,0
|
|
20250204,143400,502034890,16210,16210,16210,16210,59
|
|
20250204,143300,501078500,16220,16220,16220,16220,139
|
|
20250204,143200,498823920,16300,16300,16300,16300,0
|
|
20250204,143100,498823920,16300,16300,16300,16300,0
|
|
20250204,143000,498823920,16300,16300,16300,16300,284
|
|
20250204,142900,494194720,16290,16160,16290,16160,1926
|
|
20250204,142800,462874680,16250,16250,16250,16250,0
|
|
20250204,142700,462874680,16250,16200,16250,16200,585
|
|
20250204,142600,453376180,16200,16130,16200,16100,3884
|
|
20250204,142500,390834050,16130,16130,16130,16130,87
|
|
20250204,142400,389430740,16130,16130,16130,16130,55
|
|
20250204,142300,388543590,16140,16140,16140,16140,30
|
|
20250204,142200,388059390,16140,16150,16150,16140,30
|
|
20250204,142100,387575110,16150,16150,16150,16150,27
|
|
20250204,142000,387139060,16150,16150,16150,16150,0
|
|
20250204,141900,387139060,16150,16150,16150,16150,0
|
|
20250204,141800,387139060,16150,16150,16150,16150,0
|
|
20250204,141700,387139060,16150,16170,16170,16150,68
|
|
20250204,141600,386040800,16170,16190,16190,16170,122
|
|
20250204,141500,384066040,16190,16190,16200,16190,20
|
|
20250204,141400,383742220,16190,16240,16250,16190,534
|
|
20250204,141300,375084980,16230,16180,16230,16180,83
|
|
20250204,141200,373739450,16180,16180,16180,16180,4
|
|
20250204,141100,373674730,16180,16180,16180,16180,0
|
|
20250204,141000,373674730,16180,16180,16180,16180,85
|
|
20250204,140900,372299430,16180,16180,16180,16180,0
|
|
20250204,140800,372299430,16180,16180,16180,16180,68
|
|
20250204,140700,371199190,16180,16180,16180,16180,100
|
|
20250204,140600,369581190,16180,16180,16180,16180,0
|
|
20250204,140500,369581190,16180,16190,16190,16180,206
|
|
20250204,140400,366247650,16200,16200,16200,16200,70
|
|
20250204,140300,365113650,16210,16210,16210,16210,0
|
|
20250204,140200,365113650,16210,16220,16220,16210,50
|
|
20250204,140100,364302700,16230,16230,16230,16230,2
|
|
20250204,140000,364270240,16260,16260,16260,16260,0
|
|
20250204,135900,364270240,16260,16260,16260,16260,0
|
|
20250204,135800,364270240,16260,16260,16260,16260,0
|
|
20250204,135700,364270240,16260,16260,16260,16260,0
|
|
20250204,135600,364270240,16260,16260,16260,16260,0
|
|
20250204,135500,364270240,16260,16260,16260,16260,0
|
|
20250204,135400,364270240,16260,16260,16260,16260,0
|
|
20250204,135300,364270240,16260,16260,16260,16260,0
|
|
20250204,135200,364270240,16260,16260,16260,16260,308
|
|
20250204,135100,359262160,16260,16260,16260,16260,0
|
|
20250204,135000,359262160,16260,16260,16260,16260,20
|
|
20250204,134900,358936960,16260,16260,16260,16260,5
|
|
20250204,134800,358855660,16180,16180,16180,16180,0
|
|
20250204,134700,358855660,16180,16180,16180,16180,0
|
|
20250204,134600,358855660,16180,16180,16180,16180,0
|
|
20250204,134500,358855660,16180,16180,16180,16180,0
|
|
20250204,134400,358855660,16180,16180,16180,16180,10
|
|
20250204,134300,358693860,16270,16270,16270,16270,0
|
|
20250204,134200,358693860,16270,16210,16270,16190,590
|
|
20250204,134100,349134230,16240,16240,16240,16240,0
|
|
20250204,134000,349134230,16240,16240,16240,16240,88
|
|
20250204,133900,347705110,16240,16230,16240,16230,275
|
|
20250204,133800,343241210,16240,16240,16240,16240,0
|
|
20250204,133700,343241210,16240,16240,16240,16240,38
|
|
20250204,133600,342624090,16240,16240,16240,16240,0
|
|
20250204,133500,342624090,16240,16240,16240,16240,0
|
|
20250204,133400,342624090,16240,16240,16240,16240,0
|
|
20250204,133300,342624090,16240,16240,16240,16240,3
|
|
20250204,133200,342575370,16260,16200,16260,16200,59
|
|
20250204,133100,341619030,16200,16200,16200,16200,0
|
|
20250204,133000,341619030,16200,16200,16200,16200,10
|
|
20250204,132900,341457030,16220,16220,16220,16220,1
|
|
20250204,132800,341440810,16220,16220,16220,16220,0
|
|
20250204,132700,341440810,16220,16220,16220,16220,14
|
|
20250204,132600,341213730,16220,16220,16220,16220,0
|
|
20250204,132500,341213730,16220,16220,16220,16220,0
|
|
20250204,132400,341213730,16220,16220,16220,16220,0
|
|
20250204,132300,341213730,16220,16220,16220,16220,0
|
|
20250204,132200,341213730,16220,16210,16220,16200,12
|
|
20250204,132100,341019260,16220,16220,16220,16220,20
|
|
20250204,132000,340694860,16220,16260,16260,16220,246
|
|
20250204,131900,336702140,16280,16270,16280,16270,2
|
|
20250204,131800,336669590,16280,16280,16280,16280,1
|
|
20250204,131700,336653310,16260,16260,16260,16260,24
|
|
20250204,131600,336263070,16280,16280,16280,16280,0
|
|
20250204,131500,336263070,16280,16280,16280,16280,0
|
|
20250204,131400,336263070,16280,16280,16280,16280,0
|
|
20250204,131300,336263070,16280,16280,16280,16280,0
|
|
20250204,131200,336263070,16280,16280,16280,16280,0
|
|
20250204,131100,336263070,16280,16250,16280,16250,53
|
|
20250204,131000,335401700,16280,16280,16280,16280,0
|
|
20250204,130900,335401700,16280,16280,16280,16280,0
|
|
20250204,130800,335401700,16280,16280,16280,16280,0
|
|
20250204,130700,335401700,16280,16280,16280,16280,0
|
|
20250204,130600,335401700,16280,16280,16280,16280,0
|
|
20250204,130500,335401700,16280,16280,16280,16280,0
|
|
20250204,130400,335401700,16280,16270,16280,16260,125
|
|
20250204,130300,333368840,16270,16270,16270,16270,0
|
|
20250204,130200,333368840,16270,16270,16270,16270,0
|
|
20250204,130100,333368840,16270,16270,16270,16270,0
|
|
20250204,130000,333368840,16270,16270,16270,16270,0
|
|
20250204,125900,333368840,16270,16270,16270,16270,3
|
|
20250204,125800,333320030,16270,16280,16280,16270,58
|
|
20250204,125700,332375830,16270,16270,16270,16270,18
|
|
20250204,125600,332082970,16290,16290,16290,16290,14
|
|
20250204,125500,331854910,16300,16300,16300,16300,0
|
|
20250204,125400,331854910,16300,16300,16300,16300,0
|
|
20250204,125300,331854910,16300,16300,16300,16300,0
|
|
20250204,125200,331854910,16300,16300,16300,16300,60
|
|
20250204,125100,330876910,16300,16300,16300,16300,0
|
|
20250204,125000,330876910,16300,16300,16300,16300,0
|
|
20250204,124900,330876910,16300,16300,16300,16300,0
|
|
20250204,124800,330876910,16300,16300,16300,16300,0
|
|
20250204,124700,330876910,16300,16300,16300,16300,0
|
|
20250204,124600,330876910,16300,16300,16300,16300,5
|
|
20250204,124500,330795410,16320,16320,16320,16320,0
|
|
20250204,124400,330795410,16320,16320,16320,16320,0
|
|
20250204,124300,330795410,16320,16320,16320,16320,0
|
|
20250204,124200,330795410,16320,16320,16320,16320,0
|
|
20250204,124100,330795410,16320,16320,16320,16320,0
|
|
20250204,124000,330795410,16320,16320,16320,16320,0
|
|
20250204,123900,330795410,16320,16320,16320,16320,0
|
|
20250204,123800,330795410,16320,16320,16320,16320,0
|
|
20250204,123700,330795410,16320,16320,16320,16320,609
|
|
20250204,123600,320856530,16290,16290,16310,16290,423
|
|
20250204,123500,313965670,16280,16280,16280,16280,0
|
|
20250204,123400,313965670,16280,16240,16280,16240,174
|
|
20250204,123300,311136560,16230,16230,16230,16230,440
|
|
20250204,123200,303995360,16220,16220,16220,16220,0
|
|
20250204,123100,303995360,16220,16220,16220,16220,0
|
|
20250204,123000,303995360,16220,16220,16220,16220,19
|
|
20250204,122900,303687180,16220,16220,16220,16220,1
|
|
20250204,122800,303670960,16220,16220,16220,16220,0
|
|
20250204,122700,303670960,16220,16220,16220,16220,22
|
|
20250204,122600,303314120,16230,16230,16230,16230,0
|
|
20250204,122500,303314120,16230,16230,16230,16230,0
|
|
20250204,122400,303314120,16230,16230,16230,16230,0
|
|
20250204,122300,303314120,16230,16230,16230,16230,2
|
|
20250204,122200,303281660,16230,16230,16230,16230,0
|
|
20250204,122100,303281660,16230,16230,16230,16230,0
|
|
20250204,122000,303281660,16230,16220,16230,16220,667
|
|
20250204,121900,292456520,16220,16220,16220,16220,0
|
|
20250204,121800,292456520,16220,16220,16220,16220,1
|
|
20250204,121700,292440300,16150,16150,16150,16150,0
|
|
20250204,121600,292440300,16150,16150,16150,16150,0
|
|
20250204,121500,292440300,16150,16150,16150,16150,0
|
|
20250204,121400,292440300,16150,16150,16150,16150,0
|
|
20250204,121300,292440300,16150,16150,16150,16150,0
|
|
20250204,121200,292440300,16150,16150,16150,16150,0
|
|
20250204,121100,292440300,16150,16150,16150,16150,30
|
|
20250204,121000,291955800,16150,16150,16150,16150,305
|
|
20250204,120900,287030050,16150,16150,16150,16150,0
|
|
20250204,120800,287030050,16150,16190,16190,16150,170
|
|
20250204,120700,284278580,16240,16240,16240,16240,0
|
|
20250204,120600,284278580,16240,16240,16240,16240,21
|
|
20250204,120500,283937540,16200,16200,16200,16200,0
|
|
20250204,120400,283937540,16200,16200,16200,16200,1
|
|
20250204,120300,283921340,16200,16200,16200,16200,0
|
|
20250204,120200,283921340,16200,16200,16200,16200,33
|
|
20250204,120100,283386740,16240,16240,16240,16240,23
|
|
20250204,120000,283013220,16250,16250,16250,16250,0
|
|
20250204,115900,283013220,16250,16250,16250,16250,0
|
|
20250204,115800,283013220,16250,16250,16250,16250,0
|
|
20250204,115700,283013220,16250,16250,16250,16250,30
|
|
20250204,115600,282525720,16250,16250,16250,16250,0
|
|
20250204,115500,282525720,16250,16240,16250,16240,15
|
|
20250204,115400,282282010,16200,16200,16200,16200,51
|
|
20250204,115300,281455810,16250,16250,16250,16250,0
|
|
20250204,115200,281455810,16250,16250,16250,16250,0
|
|
20250204,115100,281455810,16250,16250,16250,16250,0
|
|
20250204,115000,281455810,16250,16250,16250,16250,8
|
|
20250204,114900,281325810,16200,16200,16200,16200,36
|
|
20250204,114800,280742610,16200,16200,16200,16200,17
|
|
20250204,114700,280467210,16250,16250,16250,16250,0
|
|
20250204,114600,280467210,16250,16250,16250,16250,3
|
|
20250204,114500,280418460,16260,16260,16260,16260,0
|
|
20250204,114400,280418460,16260,16260,16260,16260,1
|
|
20250204,114300,280402200,16250,16250,16250,16250,20
|
|
20250204,114200,280077200,16170,16250,16250,16160,203
|
|
20250204,114100,276786260,16260,16260,16260,16260,0
|
|
20250204,114000,276786260,16260,16260,16260,16260,2
|
|
20250204,113900,276753740,16260,16260,16260,16260,6
|
|
20250204,113800,276656180,16260,16280,16280,16260,71
|
|
20250204,113700,275500800,16290,16290,16290,16290,0
|
|
20250204,113600,275500800,16290,16290,16290,16290,5
|
|
20250204,113500,275419350,16290,16290,16290,16290,0
|
|
20250204,113400,275419350,16290,16290,16290,16290,0
|
|
20250204,113300,275419350,16290,16320,16320,16290,5
|
|
20250204,113200,275337810,16320,16320,16320,16320,0
|
|
20250204,113100,275337810,16320,16320,16320,16320,0
|
|
20250204,113000,275337810,16320,16320,16320,16290,16
|
|
20250204,112900,275076840,16320,16310,16320,16300,93
|
|
20250204,112800,273559900,16320,16320,16320,16320,10
|
|
20250204,112700,273396700,16320,16320,16320,16320,1
|
|
20250204,112600,273380380,16320,16320,16320,16320,0
|
|
20250204,112500,273380380,16320,16310,16320,16310,26
|
|
20250204,112400,272956170,16320,16320,16320,16320,1
|
|
20250204,112300,272939850,16320,16320,16320,16320,1
|
|
20250204,112200,272923530,16350,16350,16350,16350,0
|
|
20250204,112100,272923530,16350,16330,16350,16320,6
|
|
20250204,112000,272825510,16350,16350,16350,16350,0
|
|
20250204,111900,272825510,16350,16320,16350,16310,11
|
|
20250204,111800,272645980,16320,16310,16320,16310,37
|
|
20250204,111700,272042370,16310,16310,16310,16310,2
|
|
20250204,111600,272009750,16310,16310,16310,16310,0
|
|
20250204,111500,272009750,16310,16310,16310,16300,76
|
|
20250204,111400,270770690,16310,16320,16320,16310,26
|
|
20250204,111300,270346620,16320,16320,16320,16320,10
|
|
20250204,111200,270183420,16320,16320,16320,16320,0
|
|
20250204,111100,270183420,16320,16320,16320,16320,11
|
|
20250204,111000,270003900,16320,16310,16320,16310,11
|
|
20250204,110900,269824480,16320,16370,16370,16320,177
|
|
20250204,110800,266927490,16380,16380,16380,16380,14
|
|
20250204,110700,266698170,16320,16330,16340,16320,73
|
|
20250204,110600,265506430,16330,16420,16420,16330,3
|
|
20250204,110500,265457350,16420,16420,16420,16420,1
|
|
20250204,110400,265440930,16430,16430,16430,16430,41
|
|
20250204,110300,264767300,16440,16240,16450,16240,2030
|
|
20250204,110200,231636780,16230,16220,16230,16220,284
|
|
20250204,110100,227027680,16230,16230,16230,16230,660
|
|
20250204,110000,216315880,16220,16220,16220,16220,1
|
|
20250204,105900,216299660,16220,16230,16230,16220,11
|
|
20250204,105800,216121230,16150,16150,16220,16150,1402
|
|
20250204,105700,193435600,16140,16140,16140,16140,0
|
|
20250204,105600,193435600,16140,16080,16140,16080,553
|
|
20250204,105500,184520490,16090,16090,16090,16090,100
|
|
20250204,105400,182911490,16120,16120,16120,16120,0
|
|
20250204,105300,182911490,16120,16120,16120,16120,0
|
|
20250204,105200,182911490,16120,16120,16120,16120,0
|
|
20250204,105100,182911490,16120,16120,16120,16120,0
|
|
20250204,105000,182911490,16120,16120,16120,16120,1
|
|
20250204,104900,182895370,16100,16100,16100,16100,0
|
|
20250204,104800,182895370,16100,16100,16100,16100,0
|
|
20250204,104700,182895370,16100,16110,16110,16100,19
|
|
20250204,104600,182589310,16110,16110,16110,16110,3
|
|
20250204,104500,182540980,16110,16110,16110,16110,0
|
|
20250204,104400,182540980,16110,16110,16110,16110,64
|
|
20250204,104300,181509940,16130,16130,16130,16130,0
|
|
20250204,104200,181509940,16130,16130,16130,16130,0
|
|
20250204,104100,181509940,16130,16130,16130,16130,12
|
|
20250204,104000,181316380,16120,16130,16130,16120,17
|
|
20250204,103900,181042320,16130,16130,16130,16130,77
|
|
20250204,103800,179800310,16130,16130,16130,16110,347
|
|
20250204,103700,174203400,16130,16130,16130,16130,55
|
|
20250204,103600,173316250,16130,16130,16130,16130,13
|
|
20250204,103500,173106560,16140,16140,16140,16140,15
|
|
20250204,103400,172864460,16140,16140,16140,16140,101
|
|
20250204,103300,171234320,16130,16130,16140,16130,70
|
|
20250204,103200,170105020,16140,16130,16140,16130,606
|
|
20250204,103100,160330180,16120,16120,16120,16120,100
|
|
20250204,103000,158718180,16110,16110,16110,16110,70
|
|
20250204,102900,157590480,16100,16100,16100,16100,0
|
|
20250204,102800,157590480,16100,16100,16100,16100,0
|
|
20250204,102700,157590480,16100,16100,16100,16100,0
|
|
20250204,102600,157590480,16100,16100,16100,16100,20
|
|
20250204,102500,157268480,16100,16100,16100,16100,0
|
|
20250204,102400,157268480,16100,16100,16100,16100,1
|
|
20250204,102300,157252380,16040,16040,16040,16040,0
|
|
20250204,102200,157252380,16040,16040,16040,16040,1
|
|
20250204,102100,157236340,16040,16060,16060,16040,320
|
|
20250204,102000,152102630,16100,16100,16100,16100,347
|
|
20250204,101900,146515930,16130,16130,16130,16130,2
|
|
20250204,101800,146483670,16130,16130,16130,16130,0
|
|
20250204,101700,146483670,16130,16130,16130,16130,6
|
|
20250204,101600,146386890,16130,16100,16130,16100,182
|
|
20250204,101500,143454000,16110,16110,16110,16110,0
|
|
20250204,101400,143454000,16110,16120,16120,16110,75
|
|
20250204,101300,142245420,16120,16110,16120,16110,217
|
|
20250204,101200,138748620,16060,16110,16110,16060,106
|
|
20250204,101100,137041260,16110,16110,16110,16110,6
|
|
20250204,101000,136944600,16070,16070,16070,16070,3
|
|
20250204,100900,136896390,16120,16100,16120,16100,11
|
|
20250204,100800,136719170,16120,16120,16120,16120,1
|
|
20250204,100700,136703050,16120,16110,16120,16110,7
|
|
20250204,100600,136590270,16110,16110,16110,16110,9
|
|
20250204,100500,136445280,16100,16110,16110,16100,20
|
|
20250204,100400,136123130,16110,16110,16110,16110,31
|
|
20250204,100300,135623720,16110,16040,16110,16040,71
|
|
20250204,100200,134484180,16110,16100,16110,16100,44
|
|
20250204,100100,133775770,16100,16100,16100,16100,0
|
|
20250204,100000,133775770,16100,16090,16100,16090,690
|
|
20250204,095900,122672140,16090,16090,16090,16090,0
|
|
20250204,095800,122672140,16090,16090,16090,16090,88
|
|
20250204,095700,121256220,16070,16090,16090,16070,20
|
|
20250204,095600,120934620,16090,16070,16090,16070,21
|
|
20250204,095500,120596750,16080,16080,16080,16080,0
|
|
20250204,095400,120596750,16080,16040,16080,16040,726
|
|
20250204,095300,108933810,16060,16060,16060,16060,0
|
|
20250204,095200,108933810,16060,16000,16060,16000,49
|
|
20250204,095100,108148370,16060,16060,16060,16060,0
|
|
20250204,095000,108148370,16060,16060,16060,16060,1
|
|
20250204,094900,108132310,16000,16000,16000,16000,485
|
|
20250204,094800,100372310,16070,16070,16070,16070,0
|
|
20250204,094700,100372310,16070,16070,16070,16070,50
|
|
20250204,094600,99568810,16070,16070,16070,16070,0
|
|
20250204,094500,99568810,16070,16070,16070,16070,0
|
|
20250204,094400,99568810,16070,16050,16070,16050,43
|
|
20250204,094300,98878620,16050,16050,16050,16010,83
|
|
20250204,094200,97549470,16050,16050,16050,16050,16
|
|
20250204,094100,97292670,16070,16020,16070,16020,193
|
|
20250204,094000,94198000,16000,16000,16000,16000,26
|
|
20250204,093900,93782000,16050,16050,16050,16050,0
|
|
20250204,093800,93782000,16050,16050,16050,16050,4
|
|
20250204,093700,93717800,16050,16050,16050,16050,90
|
|
20250204,093600,92273300,16070,16060,16070,16060,349
|
|
20250204,093500,86668030,16070,16070,16070,16070,0
|
|
20250204,093400,86668030,16070,16070,16070,16070,0
|
|
20250204,093300,86668030,16070,16070,16070,16070,0
|
|
20250204,093200,86668030,16070,16070,16070,16070,0
|
|
20250204,093100,86668030,16070,16070,16070,16070,2
|
|
20250204,093000,86635890,16000,16000,16000,16000,131
|
|
20250204,092900,84539890,16050,16050,16070,16050,436
|
|
20250204,092800,77541670,16010,16050,16050,16010,75
|
|
20250204,092700,76338960,16050,16040,16050,16040,7
|
|
20250204,092600,76226620,16010,15960,16010,15960,382
|
|
20250204,092500,70127340,15960,15960,15960,15960,10
|
|
20250204,092400,69967740,15970,15970,15970,15970,0
|
|
20250204,092300,69967740,15970,15970,15970,15970,23
|
|
20250204,092200,69600430,15960,15960,15960,15960,51
|
|
20250204,092100,68786470,15960,15960,15960,15960,19
|
|
20250204,092000,68483230,15900,15900,15900,15900,0
|
|
20250204,091900,68483230,15900,15900,15900,15900,0
|
|
20250204,091800,68483230,15900,15900,15900,15900,62
|
|
20250204,091700,67497430,15970,15970,15970,15970,0
|
|
20250204,091600,67497430,15970,15970,15970,15970,32
|
|
20250204,091500,66986390,15970,15970,15970,15970,0
|
|
20250204,091400,66986390,15970,15970,15970,15970,50
|
|
20250204,091300,66187890,15970,15920,15990,15920,506
|
|
20250204,091200,58114820,15850,15860,15860,15840,1086
|
|
20250204,091100,40900790,15850,15850,15850,15850,316
|
|
20250204,091000,35892190,15850,15850,15940,15850,113
|
|
20250204,090900,34100870,15940,15920,15940,15920,199
|
|
20250204,090800,30929810,15920,15830,15920,15830,101
|
|
20250204,090700,29325260,15830,15830,15830,15830,130
|
|
20250204,090600,27267360,15830,15830,15840,15830,285
|
|
20250204,090500,22753700,15830,15920,15920,15830,500
|
|
20250204,090400,14837240,15920,16050,16050,15920,170
|
|
20250204,090300,12120600,16050,16070,16070,16050,129
|
|
20250204,090200,10047790,16190,16110,16200,16060,181
|
|
20250204,090100,7132470,16100,15820,16100,15820,164
|
|
20250204,090000,4509620,15940,15800,15940,15800,284
|