771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,214800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,214700,1107719760,15690,15690,15690,15690,0
|
|
20250205,214600,1107719760,15690,15690,15690,15690,0
|
|
20250205,214500,1107719760,15690,15690,15690,15690,0
|
|
20250205,214400,1107719760,15690,15690,15690,15690,0
|
|
20250205,214300,1107719760,15690,15690,15690,15690,0
|
|
20250205,214200,1107719760,15690,15690,15690,15690,0
|
|
20250205,214100,1107719760,15690,15690,15690,15690,0
|
|
20250205,214000,1107719760,15690,15690,15690,15690,0
|
|
20250205,213900,1107719760,15690,15690,15690,15690,0
|
|
20250205,213800,1107719760,15690,15690,15690,15690,0
|
|
20250205,213700,1107719760,15690,15690,15690,15690,0
|
|
20250205,213600,1107719760,15690,15690,15690,15690,0
|
|
20250205,213500,1107719760,15690,15690,15690,15690,0
|
|
20250205,213400,1107719760,15690,15690,15690,15690,0
|
|
20250205,213300,1107719760,15690,15690,15690,15690,0
|
|
20250205,213200,1107719760,15690,15690,15690,15690,0
|
|
20250205,213100,1107719760,15690,15690,15690,15690,0
|
|
20250205,213000,1107719760,15690,15690,15690,15690,0
|
|
20250205,212900,1107719760,15690,15690,15690,15690,0
|
|
20250205,212800,1107719760,15690,15690,15690,15690,0
|
|
20250205,212700,1107719760,15690,15690,15690,15690,0
|
|
20250205,212600,1107719760,15690,15690,15690,15690,0
|
|
20250205,212500,1107719760,15690,15690,15690,15690,0
|
|
20250205,212400,1107719760,15690,15690,15690,15690,0
|
|
20250205,212300,1107719760,15690,15690,15690,15690,0
|
|
20250205,212200,1107719760,15690,15690,15690,15690,0
|
|
20250205,212100,1107719760,15690,15690,15690,15690,0
|
|
20250205,212000,1107719760,15690,15690,15690,15690,0
|
|
20250205,211900,1107719760,15690,15690,15690,15690,0
|
|
20250205,211800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,211700,1107719760,15690,15690,15690,15690,0
|
|
20250205,211600,1107719760,15690,15690,15690,15690,0
|
|
20250205,211500,1107719760,15690,15690,15690,15690,0
|
|
20250205,211400,1107719760,15690,15690,15690,15690,0
|
|
20250205,211300,1107719760,15690,15690,15690,15690,0
|
|
20250205,211200,1107719760,15690,15690,15690,15690,0
|
|
20250205,211100,1107719760,15690,15690,15690,15690,0
|
|
20250205,211000,1107719760,15690,15690,15690,15690,0
|
|
20250205,210900,1107719760,15690,15690,15690,15690,0
|
|
20250205,210800,1107719760,15690,15690,15690,15690,0
|
|
20250205,210700,1107719760,15690,15690,15690,15690,0
|
|
20250205,210600,1107719760,15690,15690,15690,15690,0
|
|
20250205,210500,1107719760,15690,15690,15690,15690,0
|
|
20250205,210400,1107719760,15690,15690,15690,15690,0
|
|
20250205,210300,1107719760,15690,15690,15690,15690,0
|
|
20250205,210200,1107719760,15690,15690,15690,15690,0
|
|
20250205,210100,1107719760,15690,15690,15690,15690,0
|
|
20250205,210000,1107719760,15690,15690,15690,15690,0
|
|
20250205,205900,1107719760,15690,15690,15690,15690,0
|
|
20250205,205800,1107719760,15690,15690,15690,15690,0
|
|
20250205,205700,1107719760,15690,15690,15690,15690,0
|
|
20250205,205600,1107719760,15690,15690,15690,15690,0
|
|
20250205,205500,1107719760,15690,15690,15690,15690,0
|
|
20250205,205400,1107719760,15690,15690,15690,15690,0
|
|
20250205,205300,1107719760,15690,15690,15690,15690,0
|
|
20250205,205200,1107719760,15690,15690,15690,15690,0
|
|
20250205,205100,1107719760,15690,15690,15690,15690,0
|
|
20250205,205000,1107719760,15690,15690,15690,15690,0
|
|
20250205,204900,1107719760,15690,15690,15690,15690,0
|
|
20250205,204800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,204700,1107719760,15690,15690,15690,15690,0
|
|
20250205,204600,1107719760,15690,15690,15690,15690,0
|
|
20250205,204500,1107719760,15690,15690,15690,15690,0
|
|
20250205,204400,1107719760,15690,15690,15690,15690,0
|
|
20250205,204300,1107719760,15690,15690,15690,15690,0
|
|
20250205,204200,1107719760,15690,15690,15690,15690,0
|
|
20250205,204100,1107719760,15690,15690,15690,15690,0
|
|
20250205,204000,1107719760,15690,15690,15690,15690,0
|
|
20250205,203900,1107719760,15690,15690,15690,15690,0
|
|
20250205,203800,1107719760,15690,15690,15690,15690,0
|
|
20250205,203700,1107719760,15690,15690,15690,15690,0
|
|
20250205,203600,1107719760,15690,15690,15690,15690,0
|
|
20250205,203500,1107719760,15690,15690,15690,15690,0
|
|
20250205,203400,1107719760,15690,15690,15690,15690,0
|
|
20250205,203300,1107719760,15690,15690,15690,15690,0
|
|
20250205,203200,1107719760,15690,15690,15690,15690,0
|
|
20250205,203100,1107719760,15690,15690,15690,15690,0
|
|
20250205,203000,1107719760,15690,15690,15690,15690,0
|
|
20250205,202900,1107719760,15690,15690,15690,15690,0
|
|
20250205,202800,1107719760,15690,15690,15690,15690,0
|
|
20250205,202700,1107719760,15690,15690,15690,15690,0
|
|
20250205,202600,1107719760,15690,15690,15690,15690,0
|
|
20250205,202500,1107719760,15690,15690,15690,15690,0
|
|
20250205,202400,1107719760,15690,15690,15690,15690,0
|
|
20250205,202300,1107719760,15690,15690,15690,15690,0
|
|
20250205,202200,1107719760,15690,15690,15690,15690,0
|
|
20250205,202100,1107719760,15690,15690,15690,15690,0
|
|
20250205,202000,1107719760,15690,15690,15690,15690,0
|
|
20250205,201900,1107719760,15690,15690,15690,15690,0
|
|
20250205,201800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,201700,1107719760,15690,15690,15690,15690,0
|
|
20250205,201600,1107719760,15690,15690,15690,15690,0
|
|
20250205,201500,1107719760,15690,15690,15690,15690,0
|
|
20250205,201400,1107719760,15690,15690,15690,15690,0
|
|
20250205,201300,1107719760,15690,15690,15690,15690,0
|
|
20250205,201200,1107719760,15690,15690,15690,15690,0
|
|
20250205,201100,1107719760,15690,15690,15690,15690,0
|
|
20250205,201000,1107719760,15690,15690,15690,15690,0
|
|
20250205,200900,1107719760,15690,15690,15690,15690,0
|
|
20250205,200800,1107719760,15690,15690,15690,15690,0
|
|
20250205,200700,1107719760,15690,15690,15690,15690,0
|
|
20250205,200600,1107719760,15690,15690,15690,15690,0
|
|
20250205,200500,1107719760,15690,15690,15690,15690,0
|
|
20250205,200400,1107719760,15690,15690,15690,15690,0
|
|
20250205,200300,1107719760,15690,15690,15690,15690,0
|
|
20250205,200200,1107719760,15690,15690,15690,15690,0
|
|
20250205,200100,1107719760,15690,15690,15690,15690,0
|
|
20250205,200000,1107719760,15690,15690,15690,15690,0
|
|
20250205,195900,1107719760,15690,15690,15690,15690,0
|
|
20250205,195800,1107719760,15690,15690,15690,15690,0
|
|
20250205,195700,1107719760,15690,15690,15690,15690,0
|
|
20250205,195600,1107719760,15690,15690,15690,15690,0
|
|
20250205,195500,1107719760,15690,15690,15690,15690,0
|
|
20250205,195400,1107719760,15690,15690,15690,15690,0
|
|
20250205,195300,1107719760,15690,15690,15690,15690,0
|
|
20250205,195200,1107719760,15690,15690,15690,15690,0
|
|
20250205,195100,1107719760,15690,15690,15690,15690,0
|
|
20250205,195000,1107719760,15690,15690,15690,15690,0
|
|
20250205,194900,1107719760,15690,15690,15690,15690,0
|
|
20250205,194800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,194700,1107719760,15690,15690,15690,15690,0
|
|
20250205,194600,1107719760,15690,15690,15690,15690,0
|
|
20250205,194500,1107719760,15690,15690,15690,15690,0
|
|
20250205,194400,1107719760,15690,15690,15690,15690,0
|
|
20250205,194300,1107719760,15690,15690,15690,15690,0
|
|
20250205,194200,1107719760,15690,15690,15690,15690,0
|
|
20250205,194100,1107719760,15690,15690,15690,15690,0
|
|
20250205,194000,1107719760,15690,15690,15690,15690,0
|
|
20250205,193900,1107719760,15690,15690,15690,15690,0
|
|
20250205,193800,1107719760,15690,15690,15690,15690,0
|
|
20250205,193700,1107719760,15690,15690,15690,15690,0
|
|
20250205,193600,1107719760,15690,15690,15690,15690,0
|
|
20250205,193500,1107719760,15690,15690,15690,15690,0
|
|
20250205,193400,1107719760,15690,15690,15690,15690,0
|
|
20250205,193300,1107719760,15690,15690,15690,15690,0
|
|
20250205,193200,1107719760,15690,15690,15690,15690,0
|
|
20250205,193100,1107719760,15690,15690,15690,15690,0
|
|
20250205,193000,1107719760,15690,15690,15690,15690,0
|
|
20250205,192900,1107719760,15690,15690,15690,15690,0
|
|
20250205,192800,1107719760,15690,15690,15690,15690,0
|
|
20250205,192700,1107719760,15690,15690,15690,15690,0
|
|
20250205,192600,1107719760,15690,15690,15690,15690,0
|
|
20250205,192500,1107719760,15690,15690,15690,15690,0
|
|
20250205,192400,1107719760,15690,15690,15690,15690,0
|
|
20250205,192300,1107719760,15690,15690,15690,15690,0
|
|
20250205,192200,1107719760,15690,15690,15690,15690,0
|
|
20250205,192100,1107719760,15690,15690,15690,15690,0
|
|
20250205,192000,1107719760,15690,15690,15690,15690,0
|
|
20250205,191900,1107719760,15690,15690,15690,15690,0
|
|
20250205,191800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,191700,1107719760,15690,15690,15690,15690,0
|
|
20250205,191600,1107719760,15690,15690,15690,15690,0
|
|
20250205,191500,1107719760,15690,15690,15690,15690,0
|
|
20250205,191400,1107719760,15690,15690,15690,15690,0
|
|
20250205,191300,1107719760,15690,15690,15690,15690,0
|
|
20250205,191200,1107719760,15690,15690,15690,15690,0
|
|
20250205,191100,1107719760,15690,15690,15690,15690,0
|
|
20250205,191000,1107719760,15690,15690,15690,15690,0
|
|
20250205,190900,1107719760,15690,15690,15690,15690,0
|
|
20250205,190800,1107719760,15690,15690,15690,15690,0
|
|
20250205,190700,1107719760,15690,15690,15690,15690,0
|
|
20250205,190600,1107719760,15690,15690,15690,15690,0
|
|
20250205,190500,1107719760,15690,15690,15690,15690,0
|
|
20250205,190400,1107719760,15690,15690,15690,15690,0
|
|
20250205,190300,1107719760,15690,15690,15690,15690,0
|
|
20250205,190200,1107719760,15690,15690,15690,15690,0
|
|
20250205,190100,1107719760,15690,15690,15690,15690,0
|
|
20250205,190000,1107719760,15690,15690,15690,15690,0
|
|
20250205,185900,1107719760,15690,15690,15690,15690,0
|
|
20250205,185800,1107719760,15690,15690,15690,15690,0
|
|
20250205,185700,1107719760,15690,15690,15690,15690,0
|
|
20250205,185600,1107719760,15690,15690,15690,15690,0
|
|
20250205,185500,1107719760,15690,15690,15690,15690,0
|
|
20250205,185400,1107719760,15690,15690,15690,15690,0
|
|
20250205,185300,1107719760,15690,15690,15690,15690,0
|
|
20250205,185200,1107719760,15690,15690,15690,15690,0
|
|
20250205,185100,1107719760,15690,15690,15690,15690,0
|
|
20250205,185000,1107719760,15690,15690,15690,15690,0
|
|
20250205,184900,1107719760,15690,15690,15690,15690,0
|
|
20250205,184800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,184700,1107719760,15690,15690,15690,15690,0
|
|
20250205,184600,1107719760,15690,15690,15690,15690,0
|
|
20250205,184500,1107719760,15690,15690,15690,15690,0
|
|
20250205,184400,1107719760,15690,15690,15690,15690,0
|
|
20250205,184300,1107719760,15690,15690,15690,15690,0
|
|
20250205,184200,1107719760,15690,15690,15690,15690,0
|
|
20250205,184100,1107719760,15690,15690,15690,15690,0
|
|
20250205,184000,1107719760,15690,15690,15690,15690,0
|
|
20250205,183900,1107719760,15690,15690,15690,15690,0
|
|
20250205,183800,1107719760,15690,15690,15690,15690,0
|
|
20250205,183700,1107719760,15690,15690,15690,15690,0
|
|
20250205,183600,1107719760,15690,15690,15690,15690,0
|
|
20250205,183500,1107719760,15690,15690,15690,15690,0
|
|
20250205,183400,1107719760,15690,15690,15690,15690,0
|
|
20250205,183300,1107719760,15690,15690,15690,15690,0
|
|
20250205,183200,1107719760,15690,15690,15690,15690,0
|
|
20250205,183100,1107719760,15690,15690,15690,15690,0
|
|
20250205,183000,1107719760,15690,15690,15690,15690,0
|
|
20250205,182900,1107719760,15690,15690,15690,15690,0
|
|
20250205,182800,1107719760,15690,15690,15690,15690,0
|
|
20250205,182700,1107719760,15690,15690,15690,15690,0
|
|
20250205,182600,1107719760,15690,15690,15690,15690,0
|
|
20250205,182500,1107719760,15690,15690,15690,15690,0
|
|
20250205,182400,1107719760,15690,15690,15690,15690,0
|
|
20250205,182300,1107719760,15690,15690,15690,15690,0
|
|
20250205,182200,1107719760,15690,15690,15690,15690,0
|
|
20250205,182100,1107719760,15690,15690,15690,15690,0
|
|
20250205,182000,1107719760,15690,15690,15690,15690,0
|
|
20250205,181900,1107719760,15690,15690,15690,15690,0
|
|
20250205,181800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,181700,1107719760,15690,15690,15690,15690,0
|
|
20250205,181600,1107719760,15690,15690,15690,15690,0
|
|
20250205,181500,1107719760,15690,15690,15690,15690,0
|
|
20250205,181400,1107719760,15690,15690,15690,15690,0
|
|
20250205,181300,1107719760,15690,15690,15690,15690,0
|
|
20250205,181200,1107719760,15690,15690,15690,15690,0
|
|
20250205,181100,1107719760,15690,15690,15690,15690,0
|
|
20250205,181000,1107719760,15690,15690,15690,15690,0
|
|
20250205,180900,1107719760,15690,15690,15690,15690,0
|
|
20250205,180800,1107719760,15690,15690,15690,15690,0
|
|
20250205,180700,1107719760,15690,15690,15690,15690,0
|
|
20250205,180600,1107719760,15690,15690,15690,15690,0
|
|
20250205,180500,1107719760,15690,15690,15690,15690,0
|
|
20250205,180400,1107719760,15690,15690,15690,15690,0
|
|
20250205,180300,1107719760,15690,15690,15690,15690,0
|
|
20250205,180200,1107719760,15690,15690,15690,15690,0
|
|
20250205,180100,1107719760,15690,15690,15690,15690,0
|
|
20250205,180000,1107719760,15690,15690,15690,15690,0
|
|
20250205,175900,1107719760,15690,15690,15690,15690,0
|
|
20250205,175800,1107719760,15690,15690,15690,15690,0
|
|
20250205,175700,1107719760,15690,15690,15690,15690,0
|
|
20250205,175600,1107719760,15690,15690,15690,15690,0
|
|
20250205,175500,1107719760,15690,15690,15690,15690,0
|
|
20250205,175400,1107719760,15690,15690,15690,15690,0
|
|
20250205,175300,1107719760,15690,15690,15690,15690,0
|
|
20250205,175200,1107719760,15690,15690,15690,15690,0
|
|
20250205,175100,1107719760,15690,15690,15690,15690,0
|
|
20250205,175000,1107719760,15690,15690,15690,15690,0
|
|
20250205,174900,1107719760,15690,15690,15690,15690,0
|
|
20250205,174800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,174700,1107719760,15690,15690,15690,15690,0
|
|
20250205,174600,1107719760,15690,15690,15690,15690,0
|
|
20250205,174500,1107719760,15690,15690,15690,15690,0
|
|
20250205,174400,1107719760,15690,15690,15690,15690,0
|
|
20250205,174300,1107719760,15690,15690,15690,15690,0
|
|
20250205,174200,1107719760,15690,15690,15690,15690,0
|
|
20250205,174100,1107719760,15690,15690,15690,15690,0
|
|
20250205,174000,1107719760,15690,15690,15690,15690,0
|
|
20250205,173900,1107719760,15690,15690,15690,15690,0
|
|
20250205,173800,1107719760,15690,15690,15690,15690,0
|
|
20250205,173700,1107719760,15690,15690,15690,15690,0
|
|
20250205,173600,1107719760,15690,15690,15690,15690,0
|
|
20250205,173500,1107719760,15690,15690,15690,15690,0
|
|
20250205,173400,1107719760,15690,15690,15690,15690,0
|
|
20250205,173300,1107719760,15690,15690,15690,15690,0
|
|
20250205,173200,1107719760,15690,15690,15690,15690,0
|
|
20250205,173100,1107719760,15690,15690,15690,15690,0
|
|
20250205,173000,1107719760,15690,15690,15690,15690,0
|
|
20250205,172900,1107719760,15690,15690,15690,15690,0
|
|
20250205,172800,1107719760,15690,15690,15690,15690,0
|
|
20250205,172700,1107719760,15690,15690,15690,15690,0
|
|
20250205,172600,1107719760,15690,15690,15690,15690,0
|
|
20250205,172500,1107719760,15690,15690,15690,15690,0
|
|
20250205,172400,1107719760,15690,15690,15690,15690,0
|
|
20250205,172300,1107719760,15690,15690,15690,15690,0
|
|
20250205,172200,1107719760,15690,15690,15690,15690,0
|
|
20250205,172100,1107719760,15690,15690,15690,15690,0
|
|
20250205,172000,1107719760,15690,15690,15690,15690,0
|
|
20250205,171900,1107719760,15690,15690,15690,15690,0
|
|
20250205,171800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,171700,1107719760,15690,15690,15690,15690,0
|
|
20250205,171600,1107719760,15690,15690,15690,15690,0
|
|
20250205,171500,1107719760,15690,15690,15690,15690,0
|
|
20250205,171400,1107719760,15690,15690,15690,15690,0
|
|
20250205,171300,1107719760,15690,15690,15690,15690,0
|
|
20250205,171200,1107719760,15690,15690,15690,15690,0
|
|
20250205,171100,1107719760,15690,15690,15690,15690,0
|
|
20250205,171000,1107719760,15690,15690,15690,15690,0
|
|
20250205,170900,1107719760,15690,15690,15690,15690,0
|
|
20250205,170800,1107719760,15690,15690,15690,15690,0
|
|
20250205,170700,1107719760,15690,15690,15690,15690,0
|
|
20250205,170600,1107719760,15690,15690,15690,15690,0
|
|
20250205,170500,1107719760,15690,15690,15690,15690,0
|
|
20250205,170400,1107719760,15690,15690,15690,15690,0
|
|
20250205,170300,1107719760,15690,15690,15690,15690,0
|
|
20250205,170200,1107719760,15690,15690,15690,15690,0
|
|
20250205,170100,1107719760,15690,15690,15690,15690,0
|
|
20250205,170000,1107719760,15690,15690,15690,15690,0
|
|
20250205,165900,1107719760,15690,15690,15690,15690,0
|
|
20250205,165800,1107719760,15690,15690,15690,15690,0
|
|
20250205,165700,1107719760,15690,15690,15690,15690,0
|
|
20250205,165600,1107719760,15690,15690,15690,15690,0
|
|
20250205,165500,1107719760,15690,15690,15690,15690,0
|
|
20250205,165400,1107719760,15690,15690,15690,15690,0
|
|
20250205,165300,1107719760,15690,15690,15690,15690,0
|
|
20250205,165200,1107719760,15690,15690,15690,15690,0
|
|
20250205,165100,1107719760,15690,15690,15690,15690,0
|
|
20250205,165000,1107719760,15690,15690,15690,15690,0
|
|
20250205,164900,1107719760,15690,15690,15690,15690,0
|
|
20250205,164800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,164700,1107719760,15690,15690,15690,15690,0
|
|
20250205,164600,1107719760,15690,15690,15690,15690,0
|
|
20250205,164500,1107719760,15690,15690,15690,15690,0
|
|
20250205,164400,1107719760,15690,15690,15690,15690,0
|
|
20250205,164300,1107719760,15690,15690,15690,15690,0
|
|
20250205,164200,1107719760,15690,15690,15690,15690,0
|
|
20250205,164100,1107719760,15690,15690,15690,15690,0
|
|
20250205,164000,1107719760,15690,15690,15690,15690,0
|
|
20250205,163900,1107719760,15690,15690,15690,15690,0
|
|
20250205,163800,1107719760,15690,15690,15690,15690,0
|
|
20250205,163700,1107719760,15690,15690,15690,15690,0
|
|
20250205,163600,1107719760,15690,15690,15690,15690,0
|
|
20250205,163500,1107719760,15690,15690,15690,15690,0
|
|
20250205,163400,1107719760,15690,15690,15690,15690,0
|
|
20250205,163300,1107719760,15690,15690,15690,15690,0
|
|
20250205,163200,1107719760,15690,15690,15690,15690,0
|
|
20250205,163100,1107719760,15690,15690,15690,15690,0
|
|
20250205,163000,1107719760,15690,15690,15690,15690,0
|
|
20250205,162900,1107719760,15690,15690,15690,15690,0
|
|
20250205,162800,1107719760,15690,15690,15690,15690,0
|
|
20250205,162700,1107719760,15690,15690,15690,15690,0
|
|
20250205,162600,1107719760,15690,15690,15690,15690,0
|
|
20250205,162500,1107719760,15690,15690,15690,15690,0
|
|
20250205,162400,1107719760,15690,15690,15690,15690,0
|
|
20250205,162300,1107719760,15690,15690,15690,15690,0
|
|
20250205,162200,1107719760,15690,15690,15690,15690,0
|
|
20250205,162100,1107719760,15690,15690,15690,15690,0
|
|
20250205,162000,1107719760,15690,15690,15690,15690,0
|
|
20250205,161900,1107719760,15690,15690,15690,15690,0
|
|
20250205,161800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,161700,1107719760,15690,15690,15690,15690,0
|
|
20250205,161600,1107719760,15690,15690,15690,15690,0
|
|
20250205,161500,1107719760,15690,15690,15690,15690,0
|
|
20250205,161400,1107719760,15690,15690,15690,15690,0
|
|
20250205,161300,1107719760,15690,15690,15690,15690,0
|
|
20250205,161200,1107719760,15690,15690,15690,15690,0
|
|
20250205,161100,1107719760,15690,15690,15690,15690,0
|
|
20250205,161000,1107719760,15690,15690,15690,15690,0
|
|
20250205,160900,1107719760,15690,15690,15690,15690,0
|
|
20250205,160800,1107719760,15690,15690,15690,15690,0
|
|
20250205,160700,1107719760,15690,15690,15690,15690,0
|
|
20250205,160600,1107719760,15690,15690,15690,15690,0
|
|
20250205,160500,1107719760,15690,15690,15690,15690,0
|
|
20250205,160400,1107719760,15690,15690,15690,15690,0
|
|
20250205,160300,1107719760,15690,15690,15690,15690,0
|
|
20250205,160200,1107719760,15690,15690,15690,15690,0
|
|
20250205,160100,1107719760,15690,15690,15690,15690,0
|
|
20250205,160000,1107719760,15690,15690,15690,15690,0
|
|
20250205,155900,1107719760,15690,15690,15690,15690,0
|
|
20250205,155800,1107719760,15690,15690,15690,15690,0
|
|
20250205,155700,1107719760,15690,15690,15690,15690,0
|
|
20250205,155600,1107719760,15690,15690,15690,15690,0
|
|
20250205,155500,1107719760,15690,15690,15690,15690,0
|
|
20250205,155400,1107719760,15690,15690,15690,15690,0
|
|
20250205,155300,1107719760,15690,15690,15690,15690,0
|
|
20250205,155200,1107719760,15690,15690,15690,15690,0
|
|
20250205,155100,1107719760,15690,15690,15690,15690,0
|
|
20250205,155000,1107719760,15690,15690,15690,15690,0
|
|
20250205,154900,1107719760,15690,15690,15690,15690,0
|
|
20250205,154800,1107719760,15690,15690,15690,15690,5054
|
|
20250205,154700,1107719760,15690,15690,15690,15690,0
|
|
20250205,154600,1107719760,15690,15690,15690,15690,0
|
|
20250205,154500,1107719760,15690,15690,15690,15690,0
|
|
20250205,154400,1107719760,15690,15690,15690,15690,0
|
|
20250205,154300,1107719760,15690,15690,15690,15690,0
|
|
20250205,154200,1107719760,15690,15690,15690,15690,0
|
|
20250205,154100,1107719760,15690,15690,15690,15690,0
|
|
20250205,154000,1107719760,15690,15690,15690,15690,0
|
|
20250205,153900,1107719760,15690,15690,15690,15690,0
|
|
20250205,153800,1107719760,15690,15690,15690,15690,0
|
|
20250205,153700,1107719760,15690,15690,15690,15690,0
|
|
20250205,153600,1107719760,15690,15690,15690,15690,0
|
|
20250205,153500,1107719760,15690,15690,15690,15690,0
|
|
20250205,153400,1107719760,15690,15690,15690,15690,0
|
|
20250205,153300,1107719760,15690,15690,15690,15690,0
|
|
20250205,153200,1107719760,15690,15690,15690,15690,0
|
|
20250205,153100,1107719760,15690,15690,15690,15690,0
|
|
20250205,153000,1107719760,15690,15690,15690,15690,5054
|
|
20250205,152900,1028422500,15280,15280,15280,15280,0
|
|
20250205,152800,1028422500,15280,15280,15280,15280,0
|
|
20250205,152700,1028422500,15280,15280,15280,15280,0
|
|
20250205,152600,1028422500,15280,15280,15280,15280,0
|
|
20250205,152500,1028422500,15280,15280,15280,15280,0
|
|
20250205,152400,1028422500,15280,15280,15280,15280,0
|
|
20250205,152300,1028422500,15280,15280,15280,15280,0
|
|
20250205,152200,1028422500,15280,15280,15280,15280,0
|
|
20250205,152100,1028422500,15280,15280,15280,15280,0
|
|
20250205,152000,1028422500,15280,15280,15280,15280,0
|
|
20250205,151900,1028422500,15280,15300,15300,15280,251
|
|
20250205,151800,1024583100,15300,15290,15300,15290,137
|
|
20250205,151700,1022487530,15300,15290,15300,15290,37
|
|
20250205,151600,1021921770,15290,15290,15290,15290,72
|
|
20250205,151500,1020820890,15290,15300,15300,15290,95
|
|
20250205,151400,1019368250,15300,15300,15300,15300,51
|
|
20250205,151300,1018587950,15300,15300,15300,15300,69
|
|
20250205,151200,1017532250,15300,15300,15300,15300,0
|
|
20250205,151100,1017532250,15300,15300,15300,15300,59
|
|
20250205,151000,1016629550,15300,15300,15300,15300,20
|
|
20250205,150900,1016323550,15300,15300,15300,15300,23
|
|
20250205,150800,1015971650,15350,15320,15350,15320,37
|
|
20250205,150700,1015404780,15320,15310,15320,15290,81
|
|
20250205,150600,1014165490,15300,15290,15300,15290,162
|
|
20250205,150500,1011687710,15300,15290,15300,15290,66
|
|
20250205,150400,1010678520,15290,15290,15300,15290,79
|
|
20250205,150300,1009470480,15290,15290,15290,15290,6
|
|
20250205,150200,1009378740,15300,15300,15300,15300,143
|
|
20250205,150100,1007190840,15300,15300,15300,15300,2
|
|
20250205,150000,1007160240,15350,15350,15350,15350,0
|
|
20250205,145900,1007160240,15350,15350,15350,15350,0
|
|
20250205,145800,1007160240,15350,15290,15350,15290,143
|
|
20250205,145700,1004973110,15290,15290,15290,15290,62
|
|
20250205,145600,1004025130,15290,15280,15290,15280,207
|
|
20250205,145500,1000861850,15270,15270,15270,15260,136
|
|
20250205,145400,998785300,15270,15260,15270,15260,168
|
|
20250205,145300,996221610,15280,15270,15280,15260,683
|
|
20250205,145200,985793690,15270,15270,15270,15270,1
|
|
20250205,145100,985778420,15260,15280,15280,15260,135
|
|
20250205,145000,983717620,15280,15280,15280,15260,503
|
|
20250205,144900,976038860,15280,15290,15290,15280,78
|
|
20250205,144800,974846770,15290,15310,15310,15290,4
|
|
20250205,144700,974785590,15300,15300,15300,15300,216
|
|
20250205,144600,971480790,15280,15290,15290,15280,288
|
|
20250205,144500,967080120,15300,15310,15310,15290,239
|
|
20250205,144400,963425750,15310,15300,15310,15290,149
|
|
20250205,144300,961147510,15300,15290,15300,15290,24
|
|
20250205,144200,960780510,15290,15310,15310,15290,4
|
|
20250205,144100,960719310,15290,15290,15290,15290,52
|
|
20250205,144000,959924230,15290,15300,15300,15290,4
|
|
20250205,143900,959863060,15290,15310,15310,15290,263
|
|
20250205,143800,955841510,15320,15330,15330,15300,659
|
|
20250205,143700,945757530,15310,15320,15320,15310,340
|
|
20250205,143600,940551440,15330,15320,15330,15320,3
|
|
20250205,143500,940505460,15320,15320,15320,15320,104
|
|
20250205,143400,938912180,15320,15320,15320,15320,0
|
|
20250205,143300,938912180,15320,15320,15320,15320,0
|
|
20250205,143200,938912180,15320,15320,15320,15320,300
|
|
20250205,143100,934316180,15320,15330,15330,15320,32
|
|
20250205,143000,933825930,15330,15330,15330,15330,282
|
|
20250205,142900,929502870,15330,15330,15330,15330,1
|
|
20250205,142800,929487540,15340,15330,15340,15330,212
|
|
20250205,142700,926237570,15330,15330,15330,15330,9
|
|
20250205,142600,926099600,15340,15340,15340,15340,56
|
|
20250205,142500,925240560,15330,15340,15340,15330,56
|
|
20250205,142400,924381550,15340,15340,15340,15340,0
|
|
20250205,142300,924381550,15340,15340,15340,15340,82
|
|
20250205,142200,923123670,15340,15340,15340,15340,0
|
|
20250205,142100,923123670,15340,15330,15340,15330,11
|
|
20250205,142000,922955030,15330,15330,15330,15330,0
|
|
20250205,141900,922955030,15330,15340,15340,15330,3
|
|
20250205,141800,922909030,15330,15330,15330,15330,2
|
|
20250205,141700,922878370,15330,15330,15340,15330,244
|
|
20250205,141600,919137350,15330,15340,15340,15330,383
|
|
20250205,141500,913265810,15340,15330,15340,15330,24
|
|
20250205,141400,912897790,15340,15340,15340,15340,53
|
|
20250205,141300,912084770,15340,15350,15350,15340,220
|
|
20250205,141200,908709960,15350,15350,15350,15350,79
|
|
20250205,141100,907497310,15350,15350,15350,15350,0
|
|
20250205,141000,907497310,15350,15360,15360,15350,109
|
|
20250205,140900,905824070,15360,15360,15360,15350,322
|
|
20250205,140800,900881160,15350,15350,15350,15350,75
|
|
20250205,140700,899729910,15350,15350,15350,15350,300
|
|
20250205,140600,895124910,15360,15360,15360,15360,1
|
|
20250205,140500,895109550,15360,15360,15360,15360,44
|
|
20250205,140400,894433710,15360,15360,15360,15360,152
|
|
20250205,140300,892098990,15360,15360,15360,15360,200
|
|
20250205,140200,889026990,15360,15360,15360,15360,0
|
|
20250205,140100,889026990,15360,15360,15360,15360,0
|
|
20250205,140000,889026990,15360,15360,15360,15360,0
|
|
20250205,135900,889026990,15360,15360,15360,15360,0
|
|
20250205,135800,889026990,15360,15360,15360,15360,0
|
|
20250205,135700,889026990,15360,15360,15360,15360,10
|
|
20250205,135600,888873390,15370,15360,15370,15360,8
|
|
20250205,135500,888750500,15360,15360,15360,15360,24
|
|
20250205,135400,888381860,15360,15360,15360,15360,2
|
|
20250205,135300,888351140,15360,15360,15360,15360,50
|
|
20250205,135200,887583140,15350,15390,15390,15350,168
|
|
20250205,135100,885001060,15350,15350,15350,15350,0
|
|
20250205,135000,885001060,15350,15400,15400,15350,810
|
|
20250205,134900,872552280,15380,15380,15380,15380,6
|
|
20250205,134800,872460000,15400,15380,15400,15380,58
|
|
20250205,134700,871566960,15380,15390,15400,15380,200
|
|
20250205,134600,868489530,15400,15400,15400,15400,132
|
|
20250205,134500,866456730,15400,15390,15400,15390,282
|
|
20250205,134400,862113940,15400,15390,15400,15390,18
|
|
20250205,134300,861836840,15390,15370,15390,15370,15
|
|
20250205,134200,861606010,15390,15360,15390,15360,3
|
|
20250205,134100,861559900,15360,15360,15360,15360,0
|
|
20250205,134000,861559900,15360,15380,15380,15360,54
|
|
20250205,133900,860729420,15380,15350,15380,15350,967
|
|
20250205,133800,845871270,15350,15350,15350,15340,412
|
|
20250205,133700,839547130,15360,15370,15370,15360,12
|
|
20250205,133600,839362740,15380,15380,15380,15380,10
|
|
20250205,133500,839208940,15390,15390,15390,15390,10
|
|
20250205,133400,839055040,15390,15400,15400,15340,121
|
|
20250205,133300,837198050,15400,15350,15400,15330,361
|
|
20250205,133200,831657490,15350,15330,15360,15330,638
|
|
20250205,133100,821866880,15330,15340,15340,15330,390
|
|
20250205,133000,815887220,15340,15340,15340,15340,1
|
|
20250205,132900,815871880,15340,15350,15350,15340,306
|
|
20250205,132800,811176720,15360,15360,15360,15350,82
|
|
20250205,132700,809917500,15360,15370,15370,15360,175
|
|
20250205,132600,807229410,15370,15360,15370,15360,90
|
|
20250205,132500,805846910,15400,15390,15400,15360,643
|
|
20250205,132400,795965650,15390,15410,15410,15390,1418
|
|
20250205,132300,774125990,15410,15430,15430,15410,1363
|
|
20250205,132200,753112030,15440,15440,15440,15420,86
|
|
20250205,132100,751784630,15420,15440,15440,15420,2
|
|
20250205,132000,751753770,15420,15430,15430,15420,61
|
|
20250205,131900,750812730,15430,15440,15440,15430,540
|
|
20250205,131800,742478510,15450,15450,15450,15450,0
|
|
20250205,131700,742478510,15450,15450,15450,15450,138
|
|
20250205,131600,740346410,15450,15450,15450,15450,0
|
|
20250205,131500,740346410,15450,15450,15450,15450,0
|
|
20250205,131400,740346410,15450,15450,15450,15450,0
|
|
20250205,131300,740346410,15450,15450,15450,15450,13
|
|
20250205,131200,740145560,15450,15450,15450,15450,0
|
|
20250205,131100,740145560,15450,15450,15450,15450,101
|
|
20250205,131000,738585110,15450,15450,15450,15450,0
|
|
20250205,130900,738585110,15450,15450,15450,15450,0
|
|
20250205,130800,738585110,15450,15450,15450,15450,0
|
|
20250205,130700,738585110,15450,15450,15450,15450,0
|
|
20250205,130600,738585110,15450,15450,15450,15450,8
|
|
20250205,130500,738461510,15440,15440,15440,15440,0
|
|
20250205,130400,738461510,15440,15440,15440,15440,0
|
|
20250205,130300,738461510,15440,15440,15440,15440,20
|
|
20250205,130200,738152710,15440,15430,15440,15430,11
|
|
20250205,130100,737982880,15430,15450,15450,15430,933
|
|
20250205,130000,723574510,15460,15470,15480,15460,467
|
|
20250205,125900,716353100,15480,15480,15480,15480,0
|
|
20250205,125800,716353100,15480,15480,15480,15480,12
|
|
20250205,125700,716167340,15480,15480,15480,15480,2
|
|
20250205,125600,716136380,15480,15470,15480,15470,4
|
|
20250205,125500,716074490,15500,15500,15500,15500,0
|
|
20250205,125400,716074490,15500,15480,15500,15470,676
|
|
20250205,125300,705607780,15470,15470,15470,15470,39
|
|
20250205,125200,705004450,15470,15470,15470,15460,75
|
|
20250205,125100,703844450,15470,15470,15470,15470,47
|
|
20250205,125000,703117360,15470,15470,15470,15470,35
|
|
20250205,124900,702575910,15470,15470,15470,15470,113
|
|
20250205,124800,700827800,15470,15480,15480,15470,81
|
|
20250205,124700,699574270,15470,15480,15480,15470,36
|
|
20250205,124600,699017330,15480,15470,15480,15470,75
|
|
20250205,124500,697856680,15480,15490,15500,15480,662
|
|
20250205,124400,687608420,15490,15500,15500,15490,116
|
|
20250205,124300,685811470,15510,15500,15510,15500,60
|
|
20250205,124200,684881220,15500,15500,15500,15500,34
|
|
20250205,124100,684354220,15510,15520,15520,15510,78
|
|
20250205,124000,683144200,15530,15530,15530,15530,4
|
|
20250205,123900,683082080,15540,15540,15540,15540,0
|
|
20250205,123800,683082080,15540,15540,15540,15540,51
|
|
20250205,123700,682289540,15550,15550,15550,15550,1
|
|
20250205,123600,682273990,15540,15550,15550,15540,149
|
|
20250205,123500,679957150,15550,15560,15560,15550,99
|
|
20250205,123400,678417500,15550,15560,15560,15550,67
|
|
20250205,123300,677375000,15560,15560,15560,15560,0
|
|
20250205,123200,677375000,15560,15560,15560,15560,0
|
|
20250205,123100,677375000,15560,15560,15560,15560,0
|
|
20250205,123000,677375000,15560,15560,15560,15560,0
|
|
20250205,122900,677375000,15560,15560,15560,15560,0
|
|
20250205,122800,677375000,15560,15570,15570,15560,47
|
|
20250205,122700,676643610,15580,15580,15580,15580,0
|
|
20250205,122600,676643610,15580,15580,15580,15580,0
|
|
20250205,122500,676643610,15580,15580,15580,15580,64
|
|
20250205,122400,675646490,15580,15580,15580,15580,102
|
|
20250205,122300,674057330,15590,15580,15590,15580,282
|
|
20250205,122200,669662500,15580,15580,15580,15580,1
|
|
20250205,122100,669646920,15560,15560,15560,15560,0
|
|
20250205,122000,669646920,15560,15560,15560,15560,0
|
|
20250205,121900,669646920,15560,15560,15560,15560,0
|
|
20250205,121800,669646920,15560,15560,15560,15560,83
|
|
20250205,121700,668355440,15570,15570,15570,15570,70
|
|
20250205,121600,667265540,15580,15580,15580,15580,10
|
|
20250205,121500,667109740,15580,15580,15580,15580,70
|
|
20250205,121400,666019140,15530,15530,15530,15530,0
|
|
20250205,121300,666019140,15530,15530,15530,15530,0
|
|
20250205,121200,666019140,15530,15530,15530,15530,2
|
|
20250205,121100,665988080,15530,15530,15530,15530,159
|
|
20250205,121000,663518810,15530,15530,15530,15530,45
|
|
20250205,120900,662819960,15520,15470,15520,15470,305
|
|
20250205,120800,658089370,15510,15470,15510,15470,158
|
|
20250205,120700,655640270,15500,15500,15500,15500,92
|
|
20250205,120600,654214270,15500,15500,15500,15500,8
|
|
20250205,120500,654090270,15510,15510,15510,15510,32
|
|
20250205,120400,653593950,15510,15510,15510,15510,1
|
|
20250205,120300,653578440,15500,15500,15500,15500,0
|
|
20250205,120200,653578440,15500,15500,15500,15500,251
|
|
20250205,120100,649687940,15470,15470,15470,15470,111
|
|
20250205,120000,647970770,15490,15490,15490,15490,0
|
|
20250205,115900,647970770,15490,15490,15490,15490,0
|
|
20250205,115800,647970770,15490,15480,15490,15480,133
|
|
20250205,115700,645911600,15460,15460,15460,15460,1
|
|
20250205,115600,645896140,15470,15470,15470,15470,15
|
|
20250205,115500,645664090,15460,15470,15470,15460,176
|
|
20250205,115400,642942370,15470,15470,15470,15470,1
|
|
20250205,115300,642926900,15470,15490,15490,15470,21
|
|
20250205,115200,642602010,15490,15490,15490,15490,28
|
|
20250205,115100,642168290,15490,15490,15490,15490,0
|
|
20250205,115000,642168290,15490,15450,15490,15450,36
|
|
20250205,114900,641611130,15450,15450,15460,15450,239
|
|
20250205,114800,637918570,15460,15490,15490,15460,156
|
|
20250205,114700,635503560,15500,15500,15500,15500,0
|
|
20250205,114600,635503560,15500,15500,15500,15500,0
|
|
20250205,114500,635503560,15500,15500,15500,15500,46
|
|
20250205,114400,634790560,15500,15500,15500,15500,0
|
|
20250205,114300,634790560,15500,15500,15500,15500,5
|
|
20250205,114200,634713060,15510,15510,15510,15510,0
|
|
20250205,114100,634713060,15510,15520,15520,15510,6
|
|
20250205,114000,634619990,15520,15520,15520,15520,0
|
|
20250205,113900,634619990,15520,15520,15520,15520,16
|
|
20250205,113800,634371670,15520,15520,15520,15520,0
|
|
20250205,113700,634371670,15520,15510,15520,15510,8
|
|
20250205,113600,634247570,15540,15480,15620,15480,768
|
|
20250205,113500,622348080,15480,15460,15480,15460,1336
|
|
20250205,113400,601671960,15460,15460,15460,15460,150
|
|
20250205,113300,599352960,15460,15460,15460,15460,249
|
|
20250205,113200,595503420,15460,15460,15460,15460,2
|
|
20250205,113100,595472500,15460,15460,15460,15460,237
|
|
20250205,113000,591808480,15450,15450,15450,15450,15
|
|
20250205,112900,591576730,15450,15470,15470,15450,689
|
|
20250205,112800,580930240,15480,15470,15480,15470,252
|
|
20250205,112700,577030520,15480,15480,15480,15480,24
|
|
20250205,112600,576659000,15480,15480,15480,15480,5
|
|
20250205,112500,576581600,15480,15480,15480,15480,50
|
|
20250205,112400,575807600,15480,15480,15480,15480,39
|
|
20250205,112300,575203880,15480,15480,15480,15480,1
|
|
20250205,112200,575188400,15480,15470,15480,15470,144
|
|
20250205,112100,572960600,15470,15470,15470,15470,1
|
|
20250205,112000,572945130,15460,15460,15460,15460,2
|
|
20250205,111900,572914210,15460,15450,15460,15450,21
|
|
20250205,111800,572589650,15440,15450,15450,15440,13
|
|
20250205,111700,572388920,15440,15440,15440,15440,1
|
|
20250205,111600,572373480,15440,15450,15450,15440,150
|
|
20250205,111500,570056020,15450,15450,15450,15450,3
|
|
20250205,111400,570009670,15480,15480,15480,15480,0
|
|
20250205,111300,570009670,15480,15480,15480,15480,10
|
|
20250205,111200,569854870,15480,15450,15480,15430,231
|
|
20250205,111100,566287390,15440,15440,15440,15440,0
|
|
20250205,111000,566287390,15440,15440,15440,15440,121
|
|
20250205,110900,564419150,15440,15440,15440,15440,38
|
|
20250205,110800,563832430,15440,15480,15480,15440,452
|
|
20250205,110700,556843270,15470,15470,15470,15470,1
|
|
20250205,110600,556827800,15470,15470,15470,15470,53
|
|
20250205,110500,556007890,15480,15530,15540,15480,632
|
|
20250205,110400,546212460,15540,15540,15540,15540,0
|
|
20250205,110300,546212460,15540,15540,15540,15540,2
|
|
20250205,110200,546181380,15540,15540,15540,15540,0
|
|
20250205,110100,546181380,15540,15540,15540,15540,15
|
|
20250205,110000,545948280,15540,15540,15540,15540,0
|
|
20250205,105900,545948280,15540,15540,15540,15540,3
|
|
20250205,105800,545901660,15540,15560,15560,15540,52
|
|
20250205,105700,545093390,15560,15570,15570,15560,197
|
|
20250205,105600,542027140,15580,15620,15620,15580,2418
|
|
20250205,105500,504282830,15630,15630,15630,15630,16
|
|
20250205,105400,504032750,15650,15670,15670,15650,145
|
|
20250205,105300,501763420,15680,15670,15690,15610,5217
|
|
20250205,105200,420303890,15670,15610,15670,15610,583
|
|
20250205,105100,411184410,15610,15610,15610,15610,1
|
|
20250205,105000,411168800,15610,15610,15610,15610,20
|
|
20250205,104900,410856600,15630,15630,15630,15630,1
|
|
20250205,104800,410840970,15640,15630,15640,15630,180
|
|
20250205,104700,408027560,15600,15600,15600,15600,19
|
|
20250205,104600,407731160,15600,15590,15600,15590,11
|
|
20250205,104500,407559630,15630,15630,15630,15630,7
|
|
20250205,104400,407450220,15640,15640,15640,15640,0
|
|
20250205,104300,407450220,15640,15550,15640,15550,8136
|
|
20250205,104200,280603030,15550,15550,15550,15550,26
|
|
20250205,104100,280198730,15550,15550,15550,15550,0
|
|
20250205,104000,280198730,15550,15590,15590,15550,9
|
|
20250205,103900,280058460,15590,15530,15590,15530,411
|
|
20250205,103800,273668860,15520,15480,15520,15480,787
|
|
20250205,103700,261459300,15480,15480,15480,15480,220
|
|
20250205,103600,258053700,15450,15450,15450,15450,29
|
|
20250205,103500,257605650,15420,15420,15420,15410,140
|
|
20250205,103400,255447000,15420,15420,15420,15420,11
|
|
20250205,103300,255277380,15420,15410,15420,15410,18
|
|
20250205,103200,254999940,15420,15440,15440,15420,401
|
|
20250205,103100,248811850,15450,15480,15480,15450,840
|
|
20250205,103000,235821800,15470,15490,15510,15470,117
|
|
20250205,102900,234011110,15470,15480,15480,15470,4
|
|
20250205,102800,233949210,15470,15480,15480,15470,164
|
|
20250205,102700,231411540,15480,15520,15520,15480,13
|
|
20250205,102600,231209820,15520,15470,15520,15470,342
|
|
20250205,102500,225912180,15470,15480,15480,15470,161
|
|
20250205,102400,223421170,15480,15480,15480,15480,0
|
|
20250205,102300,223421170,15480,15500,15510,15480,337
|
|
20250205,102200,218199260,15510,15510,15510,15510,0
|
|
20250205,102100,218199260,15510,15490,15510,15490,84
|
|
20250205,102000,216898060,15490,15490,15490,15490,19
|
|
20250205,101900,216603750,15490,15490,15490,15490,3
|
|
20250205,101800,216557280,15490,15500,15500,15490,6
|
|
20250205,101700,216464330,15530,15530,15530,15530,3
|
|
20250205,101600,216417740,15550,15550,15550,15550,0
|
|
20250205,101500,216417740,15550,15550,15550,15550,0
|
|
20250205,101400,216417740,15550,15480,15550,15480,67
|
|
20250205,101300,215380510,15480,15480,15480,15480,0
|
|
20250205,101200,215380510,15480,15480,15480,15480,77
|
|
20250205,101100,214188550,15520,15530,15550,15520,5
|
|
20250205,101000,214110890,15520,15520,15520,15520,0
|
|
20250205,100900,214110890,15520,15520,15520,15520,1
|
|
20250205,100800,214095370,15500,15500,15500,15500,0
|
|
20250205,100700,214095370,15500,15490,15500,15490,20
|
|
20250205,100600,213785390,15500,15450,15500,15450,53
|
|
20250205,100500,212965700,15470,15430,15470,15430,118
|
|
20250205,100400,211141040,15470,15430,15470,15430,30
|
|
20250205,100300,210678100,15430,15430,15430,15430,149
|
|
20250205,100200,208379030,15440,15450,15450,15440,111
|
|
20250205,100100,206665100,15470,15470,15470,15470,1
|
|
20250205,100000,206649630,15430,15450,15470,15430,6
|
|
20250205,095900,206556890,15430,15430,15430,15430,18
|
|
20250205,095800,206279150,15430,15450,15450,15430,216
|
|
20250205,095700,202945120,15450,15480,15480,15450,380
|
|
20250205,095600,197070210,15500,15500,15560,15480,1014
|
|
20250205,095500,181363250,15500,15510,15510,15500,523
|
|
20250205,095400,173252950,15560,15560,15560,15560,1
|
|
20250205,095300,173237390,15510,15510,15510,15510,10
|
|
20250205,095200,173082290,15510,15560,15560,15510,396
|
|
20250205,095100,166932230,15560,15560,15560,15560,7
|
|
20250205,095000,166823310,15570,15570,15570,15570,0
|
|
20250205,094900,166823310,15570,15570,15570,15570,8
|
|
20250205,094800,166698750,15560,15570,15570,15560,17
|
|
20250205,094700,166434130,15560,15560,15560,15560,1
|
|
20250205,094600,166418570,15590,15610,15610,15590,12
|
|
20250205,094500,166231270,15620,15560,15620,15520,328
|
|
20250205,094400,161138280,15530,15610,15610,15530,71
|
|
20250205,094300,160035540,15530,15550,15590,15530,641
|
|
20250205,094200,150070470,15550,15550,15550,15550,78
|
|
20250205,094100,148857570,15550,15500,15550,15500,154
|
|
20250205,094000,146465520,15500,15500,15500,15500,1
|
|
20250205,093900,146450020,15500,15520,15520,15500,200
|
|
20250205,093800,143349880,15520,15490,15520,15490,232
|
|
20250205,093700,139752470,15490,15490,15490,15490,5
|
|
20250205,093600,139675020,15490,15490,15490,15490,4
|
|
20250205,093500,139613060,15490,15500,15500,15490,216
|
|
20250205,093400,136267040,15500,15500,15500,15500,173
|
|
20250205,093300,133585540,15500,15510,15510,15500,50
|
|
20250205,093200,132810520,15500,15540,15540,15500,564
|
|
20250205,093100,124060440,15540,15540,15540,15540,200
|
|
20250205,093000,120952440,15540,15560,15570,15540,1155
|
|
20250205,092900,102988610,15560,15580,15580,15560,628
|
|
20250205,092800,93214080,15570,15570,15570,15570,10
|
|
20250205,092700,93058380,15570,15580,15580,15570,158
|
|
20250205,092600,90598300,15580,15590,15590,15580,32
|
|
20250205,092500,90099670,15580,15610,15610,15580,189
|
|
20250205,092400,87151700,15610,15610,15610,15610,203
|
|
20250205,092300,83982870,15610,15620,15640,15610,153
|
|
20250205,092200,81593240,15620,15620,15620,15620,0
|
|
20250205,092100,81593240,15620,15640,15640,15620,367
|
|
20250205,092000,75856360,15640,15640,15650,15640,518
|
|
20250205,091900,67754540,15640,15680,15690,15640,255
|
|
20250205,091800,63758790,15670,15620,15690,15620,306
|
|
20250205,091700,58964430,15680,15580,15680,15560,1065
|
|
20250205,091600,42301860,15580,15590,15590,15580,79
|
|
20250205,091500,41070260,15590,15590,15590,15590,8
|
|
20250205,091400,40945540,15590,15590,15590,15590,1
|
|
20250205,091300,40929950,15590,15590,15590,15590,5
|
|
20250205,091200,40852000,15580,15580,15580,15580,196
|
|
20250205,091100,37798320,15680,15680,15680,15680,16
|
|
20250205,091000,37547440,15560,15650,15650,15560,80
|
|
20250205,090900,36301740,15560,15560,15560,15560,30
|
|
20250205,090800,35834940,15550,15550,15560,15550,34
|
|
20250205,090700,35306230,15550,15560,15560,15550,5
|
|
20250205,090600,35228470,15650,15650,15650,15640,38
|
|
20250205,090500,34633820,15650,15650,15650,15650,47
|
|
20250205,090400,33898270,15650,15650,15650,15650,0
|
|
20250205,090300,33898270,15650,15740,15740,15650,586
|
|
20250205,090200,24724350,15740,15520,15740,15510,812
|
|
20250205,090100,11973100,15520,15520,15520,15520,1
|
|
20250205,090000,11957580,15630,15640,15640,15610,757
|