774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,215100,550376070,15740,15740,15740,15740,880
|
|
20250207,215000,550376070,15740,15740,15740,15740,0
|
|
20250207,214900,550376070,15740,15740,15740,15740,0
|
|
20250207,214800,550376070,15740,15740,15740,15740,0
|
|
20250207,214700,550376070,15740,15740,15740,15740,0
|
|
20250207,214600,550376070,15740,15740,15740,15740,0
|
|
20250207,214500,550376070,15740,15740,15740,15740,0
|
|
20250207,214400,550376070,15740,15740,15740,15740,0
|
|
20250207,214300,550376070,15740,15740,15740,15740,0
|
|
20250207,214200,550376070,15740,15740,15740,15740,0
|
|
20250207,214100,550376070,15740,15740,15740,15740,0
|
|
20250207,214000,550376070,15740,15740,15740,15740,0
|
|
20250207,213900,550376070,15740,15740,15740,15740,0
|
|
20250207,213800,550376070,15740,15740,15740,15740,0
|
|
20250207,213700,550376070,15740,15740,15740,15740,0
|
|
20250207,213600,550376070,15740,15740,15740,15740,0
|
|
20250207,213500,550376070,15740,15740,15740,15740,0
|
|
20250207,213400,550376070,15740,15740,15740,15740,0
|
|
20250207,213300,550376070,15740,15740,15740,15740,0
|
|
20250207,213200,550376070,15740,15740,15740,15740,0
|
|
20250207,213100,550376070,15740,15740,15740,15740,0
|
|
20250207,213000,550376070,15740,15740,15740,15740,0
|
|
20250207,212900,550376070,15740,15740,15740,15740,0
|
|
20250207,212800,550376070,15740,15740,15740,15740,0
|
|
20250207,212700,550376070,15740,15740,15740,15740,0
|
|
20250207,212600,550376070,15740,15740,15740,15740,0
|
|
20250207,212500,550376070,15740,15740,15740,15740,0
|
|
20250207,212400,550376070,15740,15740,15740,15740,0
|
|
20250207,212300,550376070,15740,15740,15740,15740,0
|
|
20250207,212200,550376070,15740,15740,15740,15740,0
|
|
20250207,212100,550376070,15740,15740,15740,15740,880
|
|
20250207,212000,550376070,15740,15740,15740,15740,0
|
|
20250207,211900,550376070,15740,15740,15740,15740,0
|
|
20250207,211800,550376070,15740,15740,15740,15740,0
|
|
20250207,211700,550376070,15740,15740,15740,15740,0
|
|
20250207,211600,550376070,15740,15740,15740,15740,0
|
|
20250207,211500,550376070,15740,15740,15740,15740,0
|
|
20250207,211400,550376070,15740,15740,15740,15740,0
|
|
20250207,211300,550376070,15740,15740,15740,15740,0
|
|
20250207,211200,550376070,15740,15740,15740,15740,0
|
|
20250207,211100,550376070,15740,15740,15740,15740,0
|
|
20250207,211000,550376070,15740,15740,15740,15740,0
|
|
20250207,210900,550376070,15740,15740,15740,15740,0
|
|
20250207,210800,550376070,15740,15740,15740,15740,0
|
|
20250207,210700,550376070,15740,15740,15740,15740,0
|
|
20250207,210600,550376070,15740,15740,15740,15740,0
|
|
20250207,210500,550376070,15740,15740,15740,15740,0
|
|
20250207,210400,550376070,15740,15740,15740,15740,0
|
|
20250207,210300,550376070,15740,15740,15740,15740,0
|
|
20250207,210200,550376070,15740,15740,15740,15740,0
|
|
20250207,210100,550376070,15740,15740,15740,15740,0
|
|
20250207,210000,550376070,15740,15740,15740,15740,0
|
|
20250207,205900,550376070,15740,15740,15740,15740,0
|
|
20250207,205800,550376070,15740,15740,15740,15740,0
|
|
20250207,205700,550376070,15740,15740,15740,15740,0
|
|
20250207,205600,550376070,15740,15740,15740,15740,0
|
|
20250207,205500,550376070,15740,15740,15740,15740,0
|
|
20250207,205400,550376070,15740,15740,15740,15740,0
|
|
20250207,205300,550376070,15740,15740,15740,15740,0
|
|
20250207,205200,550376070,15740,15740,15740,15740,0
|
|
20250207,205100,550376070,15740,15740,15740,15740,880
|
|
20250207,205000,550376070,15740,15740,15740,15740,0
|
|
20250207,204900,550376070,15740,15740,15740,15740,0
|
|
20250207,204800,550376070,15740,15740,15740,15740,0
|
|
20250207,204700,550376070,15740,15740,15740,15740,0
|
|
20250207,204600,550376070,15740,15740,15740,15740,0
|
|
20250207,204500,550376070,15740,15740,15740,15740,0
|
|
20250207,204400,550376070,15740,15740,15740,15740,0
|
|
20250207,204300,550376070,15740,15740,15740,15740,0
|
|
20250207,204200,550376070,15740,15740,15740,15740,0
|
|
20250207,204100,550376070,15740,15740,15740,15740,0
|
|
20250207,204000,550376070,15740,15740,15740,15740,0
|
|
20250207,203900,550376070,15740,15740,15740,15740,0
|
|
20250207,203800,550376070,15740,15740,15740,15740,0
|
|
20250207,203700,550376070,15740,15740,15740,15740,0
|
|
20250207,203600,550376070,15740,15740,15740,15740,0
|
|
20250207,203500,550376070,15740,15740,15740,15740,0
|
|
20250207,203400,550376070,15740,15740,15740,15740,0
|
|
20250207,203300,550376070,15740,15740,15740,15740,0
|
|
20250207,203200,550376070,15740,15740,15740,15740,0
|
|
20250207,203100,550376070,15740,15740,15740,15740,0
|
|
20250207,203000,550376070,15740,15740,15740,15740,0
|
|
20250207,202900,550376070,15740,15740,15740,15740,0
|
|
20250207,202800,550376070,15740,15740,15740,15740,0
|
|
20250207,202700,550376070,15740,15740,15740,15740,0
|
|
20250207,202600,550376070,15740,15740,15740,15740,0
|
|
20250207,202500,550376070,15740,15740,15740,15740,0
|
|
20250207,202400,550376070,15740,15740,15740,15740,0
|
|
20250207,202300,550376070,15740,15740,15740,15740,0
|
|
20250207,202200,550376070,15740,15740,15740,15740,0
|
|
20250207,202100,550376070,15740,15740,15740,15740,880
|
|
20250207,202000,550376070,15740,15740,15740,15740,0
|
|
20250207,201900,550376070,15740,15740,15740,15740,0
|
|
20250207,201800,550376070,15740,15740,15740,15740,0
|
|
20250207,201700,550376070,15740,15740,15740,15740,0
|
|
20250207,201600,550376070,15740,15740,15740,15740,0
|
|
20250207,201500,550376070,15740,15740,15740,15740,0
|
|
20250207,201400,550376070,15740,15740,15740,15740,0
|
|
20250207,201300,550376070,15740,15740,15740,15740,0
|
|
20250207,201200,550376070,15740,15740,15740,15740,0
|
|
20250207,201100,550376070,15740,15740,15740,15740,0
|
|
20250207,201000,550376070,15740,15740,15740,15740,0
|
|
20250207,200900,550376070,15740,15740,15740,15740,0
|
|
20250207,200800,550376070,15740,15740,15740,15740,0
|
|
20250207,200700,550376070,15740,15740,15740,15740,0
|
|
20250207,200600,550376070,15740,15740,15740,15740,0
|
|
20250207,200500,550376070,15740,15740,15740,15740,0
|
|
20250207,200400,550376070,15740,15740,15740,15740,0
|
|
20250207,200300,550376070,15740,15740,15740,15740,0
|
|
20250207,200200,550376070,15740,15740,15740,15740,0
|
|
20250207,200100,550376070,15740,15740,15740,15740,0
|
|
20250207,200000,550376070,15740,15740,15740,15740,0
|
|
20250207,195900,550376070,15740,15740,15740,15740,0
|
|
20250207,195800,550376070,15740,15740,15740,15740,0
|
|
20250207,195700,550376070,15740,15740,15740,15740,0
|
|
20250207,195600,550376070,15740,15740,15740,15740,0
|
|
20250207,195500,550376070,15740,15740,15740,15740,0
|
|
20250207,195400,550376070,15740,15740,15740,15740,0
|
|
20250207,195300,550376070,15740,15740,15740,15740,0
|
|
20250207,195200,550376070,15740,15740,15740,15740,0
|
|
20250207,195100,550376070,15740,15740,15740,15740,880
|
|
20250207,195000,550376070,15740,15740,15740,15740,0
|
|
20250207,194900,550376070,15740,15740,15740,15740,0
|
|
20250207,194800,550376070,15740,15740,15740,15740,0
|
|
20250207,194700,550376070,15740,15740,15740,15740,0
|
|
20250207,194600,550376070,15740,15740,15740,15740,0
|
|
20250207,194500,550376070,15740,15740,15740,15740,0
|
|
20250207,194400,550376070,15740,15740,15740,15740,0
|
|
20250207,194300,550376070,15740,15740,15740,15740,0
|
|
20250207,194200,550376070,15740,15740,15740,15740,0
|
|
20250207,194100,550376070,15740,15740,15740,15740,0
|
|
20250207,194000,550376070,15740,15740,15740,15740,0
|
|
20250207,193900,550376070,15740,15740,15740,15740,0
|
|
20250207,193800,550376070,15740,15740,15740,15740,0
|
|
20250207,193700,550376070,15740,15740,15740,15740,0
|
|
20250207,193600,550376070,15740,15740,15740,15740,0
|
|
20250207,193500,550376070,15740,15740,15740,15740,0
|
|
20250207,193400,550376070,15740,15740,15740,15740,0
|
|
20250207,193300,550376070,15740,15740,15740,15740,0
|
|
20250207,193200,550376070,15740,15740,15740,15740,0
|
|
20250207,193100,550376070,15740,15740,15740,15740,0
|
|
20250207,193000,550376070,15740,15740,15740,15740,0
|
|
20250207,192900,550376070,15740,15740,15740,15740,0
|
|
20250207,192800,550376070,15740,15740,15740,15740,0
|
|
20250207,192700,550376070,15740,15740,15740,15740,0
|
|
20250207,192600,550376070,15740,15740,15740,15740,0
|
|
20250207,192500,550376070,15740,15740,15740,15740,0
|
|
20250207,192400,550376070,15740,15740,15740,15740,0
|
|
20250207,192300,550376070,15740,15740,15740,15740,0
|
|
20250207,192200,550376070,15740,15740,15740,15740,0
|
|
20250207,192100,550376070,15740,15740,15740,15740,880
|
|
20250207,192000,550376070,15740,15740,15740,15740,0
|
|
20250207,191900,550376070,15740,15740,15740,15740,0
|
|
20250207,191800,550376070,15740,15740,15740,15740,0
|
|
20250207,191700,550376070,15740,15740,15740,15740,0
|
|
20250207,191600,550376070,15740,15740,15740,15740,0
|
|
20250207,191500,550376070,15740,15740,15740,15740,0
|
|
20250207,191400,550376070,15740,15740,15740,15740,0
|
|
20250207,191300,550376070,15740,15740,15740,15740,0
|
|
20250207,191200,550376070,15740,15740,15740,15740,0
|
|
20250207,191100,550376070,15740,15740,15740,15740,0
|
|
20250207,191000,550376070,15740,15740,15740,15740,0
|
|
20250207,190900,550376070,15740,15740,15740,15740,0
|
|
20250207,190800,550376070,15740,15740,15740,15740,0
|
|
20250207,190700,550376070,15740,15740,15740,15740,0
|
|
20250207,190600,550376070,15740,15740,15740,15740,0
|
|
20250207,190500,550376070,15740,15740,15740,15740,0
|
|
20250207,190400,550376070,15740,15740,15740,15740,0
|
|
20250207,190300,550376070,15740,15740,15740,15740,0
|
|
20250207,190200,550376070,15740,15740,15740,15740,0
|
|
20250207,190100,550376070,15740,15740,15740,15740,0
|
|
20250207,190000,550376070,15740,15740,15740,15740,0
|
|
20250207,185900,550376070,15740,15740,15740,15740,0
|
|
20250207,185800,550376070,15740,15740,15740,15740,0
|
|
20250207,185700,550376070,15740,15740,15740,15740,0
|
|
20250207,185600,550376070,15740,15740,15740,15740,0
|
|
20250207,185500,550376070,15740,15740,15740,15740,0
|
|
20250207,185400,550376070,15740,15740,15740,15740,0
|
|
20250207,185300,550376070,15740,15740,15740,15740,0
|
|
20250207,185200,550376070,15740,15740,15740,15740,0
|
|
20250207,185100,550376070,15740,15740,15740,15740,880
|
|
20250207,185000,550376070,15740,15740,15740,15740,0
|
|
20250207,184900,550376070,15740,15740,15740,15740,0
|
|
20250207,184800,550376070,15740,15740,15740,15740,0
|
|
20250207,184700,550376070,15740,15740,15740,15740,0
|
|
20250207,184600,550376070,15740,15740,15740,15740,0
|
|
20250207,184500,550376070,15740,15740,15740,15740,0
|
|
20250207,184400,550376070,15740,15740,15740,15740,0
|
|
20250207,184300,550376070,15740,15740,15740,15740,0
|
|
20250207,184200,550376070,15740,15740,15740,15740,0
|
|
20250207,184100,550376070,15740,15740,15740,15740,0
|
|
20250207,184000,550376070,15740,15740,15740,15740,0
|
|
20250207,183900,550376070,15740,15740,15740,15740,0
|
|
20250207,183800,550376070,15740,15740,15740,15740,0
|
|
20250207,183700,550376070,15740,15740,15740,15740,0
|
|
20250207,183600,550376070,15740,15740,15740,15740,0
|
|
20250207,183500,550376070,15740,15740,15740,15740,0
|
|
20250207,183400,550376070,15740,15740,15740,15740,0
|
|
20250207,183300,550376070,15740,15740,15740,15740,0
|
|
20250207,183200,550376070,15740,15740,15740,15740,0
|
|
20250207,183100,550376070,15740,15740,15740,15740,0
|
|
20250207,183000,550376070,15740,15740,15740,15740,0
|
|
20250207,182900,550376070,15740,15740,15740,15740,0
|
|
20250207,182800,550376070,15740,15740,15740,15740,0
|
|
20250207,182700,550376070,15740,15740,15740,15740,0
|
|
20250207,182600,550376070,15740,15740,15740,15740,0
|
|
20250207,182500,550376070,15740,15740,15740,15740,0
|
|
20250207,182400,550376070,15740,15740,15740,15740,0
|
|
20250207,182300,550376070,15740,15740,15740,15740,0
|
|
20250207,182200,550376070,15740,15740,15740,15740,0
|
|
20250207,182100,550376070,15740,15740,15740,15740,880
|
|
20250207,182000,550376070,15740,15740,15740,15740,0
|
|
20250207,181900,550376070,15740,15740,15740,15740,0
|
|
20250207,181800,550376070,15740,15740,15740,15740,0
|
|
20250207,181700,550376070,15740,15740,15740,15740,0
|
|
20250207,181600,550376070,15740,15740,15740,15740,0
|
|
20250207,181500,550376070,15740,15740,15740,15740,0
|
|
20250207,181400,550376070,15740,15740,15740,15740,0
|
|
20250207,181300,550376070,15740,15740,15740,15740,0
|
|
20250207,181200,550376070,15740,15740,15740,15740,0
|
|
20250207,181100,550376070,15740,15740,15740,15740,0
|
|
20250207,181000,550376070,15740,15740,15740,15740,0
|
|
20250207,180900,550376070,15740,15740,15740,15740,0
|
|
20250207,180800,550376070,15740,15740,15740,15740,0
|
|
20250207,180700,550376070,15740,15740,15740,15740,0
|
|
20250207,180600,550376070,15740,15740,15740,15740,0
|
|
20250207,180500,550376070,15740,15740,15740,15740,0
|
|
20250207,180400,550376070,15740,15740,15740,15740,0
|
|
20250207,180300,550376070,15740,15740,15740,15740,0
|
|
20250207,180200,550376070,15740,15740,15740,15740,0
|
|
20250207,180100,550376070,15740,15740,15740,15740,0
|
|
20250207,180000,550376070,15740,15740,15740,15740,0
|
|
20250207,175900,550376070,15740,15740,15740,15740,0
|
|
20250207,175800,550376070,15740,15740,15740,15740,0
|
|
20250207,175700,550376070,15740,15740,15740,15740,0
|
|
20250207,175600,550376070,15740,15740,15740,15740,0
|
|
20250207,175500,550376070,15740,15740,15740,15740,0
|
|
20250207,175400,550376070,15740,15740,15740,15740,0
|
|
20250207,175300,550376070,15740,15740,15740,15740,0
|
|
20250207,175200,550376070,15740,15740,15740,15740,0
|
|
20250207,175100,550376070,15740,15740,15740,15740,880
|
|
20250207,175000,550376070,15740,15740,15740,15740,0
|
|
20250207,174900,550376070,15740,15740,15740,15740,0
|
|
20250207,174800,550376070,15740,15740,15740,15740,0
|
|
20250207,174700,550376070,15740,15740,15740,15740,0
|
|
20250207,174600,550376070,15740,15740,15740,15740,0
|
|
20250207,174500,550376070,15740,15740,15740,15740,0
|
|
20250207,174400,550376070,15740,15740,15740,15740,0
|
|
20250207,174300,550376070,15740,15740,15740,15740,0
|
|
20250207,174200,550376070,15740,15740,15740,15740,0
|
|
20250207,174100,550376070,15740,15740,15740,15740,0
|
|
20250207,174000,550376070,15740,15740,15740,15740,0
|
|
20250207,173900,550376070,15740,15740,15740,15740,0
|
|
20250207,173800,550376070,15740,15740,15740,15740,0
|
|
20250207,173700,550376070,15740,15740,15740,15740,0
|
|
20250207,173600,550376070,15740,15740,15740,15740,0
|
|
20250207,173500,550376070,15740,15740,15740,15740,0
|
|
20250207,173400,550376070,15740,15740,15740,15740,0
|
|
20250207,173300,550376070,15740,15740,15740,15740,0
|
|
20250207,173200,550376070,15740,15740,15740,15740,0
|
|
20250207,173100,550376070,15740,15740,15740,15740,0
|
|
20250207,173000,550376070,15740,15740,15740,15740,0
|
|
20250207,172900,550376070,15740,15740,15740,15740,0
|
|
20250207,172800,550376070,15740,15740,15740,15740,0
|
|
20250207,172700,550376070,15740,15740,15740,15740,0
|
|
20250207,172600,550376070,15740,15740,15740,15740,0
|
|
20250207,172500,550376070,15740,15740,15740,15740,0
|
|
20250207,172400,550376070,15740,15740,15740,15740,0
|
|
20250207,172300,550376070,15740,15740,15740,15740,0
|
|
20250207,172200,550376070,15740,15740,15740,15740,0
|
|
20250207,172100,550376070,15740,15740,15740,15740,880
|
|
20250207,172000,550376070,15740,15740,15740,15740,0
|
|
20250207,171900,550376070,15740,15740,15740,15740,0
|
|
20250207,171800,550376070,15740,15740,15740,15740,0
|
|
20250207,171700,550376070,15740,15740,15740,15740,0
|
|
20250207,171600,550376070,15740,15740,15740,15740,0
|
|
20250207,171500,550376070,15740,15740,15740,15740,0
|
|
20250207,171400,550376070,15740,15740,15740,15740,0
|
|
20250207,171300,550376070,15740,15740,15740,15740,0
|
|
20250207,171200,550376070,15740,15740,15740,15740,0
|
|
20250207,171100,550376070,15740,15740,15740,15740,0
|
|
20250207,171000,550376070,15740,15740,15740,15740,0
|
|
20250207,170900,550376070,15740,15740,15740,15740,0
|
|
20250207,170800,550376070,15740,15740,15740,15740,0
|
|
20250207,170700,550376070,15740,15740,15740,15740,0
|
|
20250207,170600,550376070,15740,15740,15740,15740,0
|
|
20250207,170500,550376070,15740,15740,15740,15740,0
|
|
20250207,170400,550376070,15740,15740,15740,15740,0
|
|
20250207,170300,550376070,15740,15740,15740,15740,0
|
|
20250207,170200,550376070,15740,15740,15740,15740,0
|
|
20250207,170100,550376070,15740,15740,15740,15740,0
|
|
20250207,170000,550376070,15740,15740,15740,15740,0
|
|
20250207,165900,550376070,15740,15740,15740,15740,0
|
|
20250207,165800,550376070,15740,15740,15740,15740,0
|
|
20250207,165700,550376070,15740,15740,15740,15740,0
|
|
20250207,165600,550376070,15740,15740,15740,15740,0
|
|
20250207,165500,550376070,15740,15740,15740,15740,0
|
|
20250207,165400,550376070,15740,15740,15740,15740,0
|
|
20250207,165300,550376070,15740,15740,15740,15740,0
|
|
20250207,165200,550376070,15740,15740,15740,15740,0
|
|
20250207,165100,550376070,15740,15740,15740,15740,880
|
|
20250207,165000,550376070,15740,15740,15740,15740,0
|
|
20250207,164900,550376070,15740,15740,15740,15740,0
|
|
20250207,164800,550376070,15740,15740,15740,15740,0
|
|
20250207,164700,550376070,15740,15740,15740,15740,0
|
|
20250207,164600,550376070,15740,15740,15740,15740,0
|
|
20250207,164500,550376070,15740,15740,15740,15740,0
|
|
20250207,164400,550376070,15740,15740,15740,15740,0
|
|
20250207,164300,550376070,15740,15740,15740,15740,0
|
|
20250207,164200,550376070,15740,15740,15740,15740,0
|
|
20250207,164100,550376070,15740,15740,15740,15740,0
|
|
20250207,164000,550376070,15740,15740,15740,15740,0
|
|
20250207,163900,550376070,15740,15740,15740,15740,0
|
|
20250207,163800,550376070,15740,15740,15740,15740,0
|
|
20250207,163700,550376070,15740,15740,15740,15740,0
|
|
20250207,163600,550376070,15740,15740,15740,15740,0
|
|
20250207,163500,550376070,15740,15740,15740,15740,0
|
|
20250207,163400,550376070,15740,15740,15740,15740,0
|
|
20250207,163300,550376070,15740,15740,15740,15740,0
|
|
20250207,163200,550376070,15740,15740,15740,15740,0
|
|
20250207,163100,550376070,15740,15740,15740,15740,0
|
|
20250207,163000,550376070,15740,15740,15740,15740,0
|
|
20250207,162900,550376070,15740,15740,15740,15740,0
|
|
20250207,162800,550376070,15740,15740,15740,15740,0
|
|
20250207,162700,550376070,15740,15740,15740,15740,0
|
|
20250207,162600,550376070,15740,15740,15740,15740,0
|
|
20250207,162500,550376070,15740,15740,15740,15740,0
|
|
20250207,162400,550376070,15740,15740,15740,15740,0
|
|
20250207,162300,550376070,15740,15740,15740,15740,0
|
|
20250207,162200,550376070,15740,15740,15740,15740,0
|
|
20250207,162100,550376070,15740,15740,15740,15740,880
|
|
20250207,162000,550376070,15740,15740,15740,15740,0
|
|
20250207,161900,550376070,15740,15740,15740,15740,0
|
|
20250207,161800,550376070,15740,15740,15740,15740,0
|
|
20250207,161700,550376070,15740,15740,15740,15740,0
|
|
20250207,161600,550376070,15740,15740,15740,15740,0
|
|
20250207,161500,550376070,15740,15740,15740,15740,0
|
|
20250207,161400,550376070,15740,15740,15740,15740,0
|
|
20250207,161300,550376070,15740,15740,15740,15740,0
|
|
20250207,161200,550376070,15740,15740,15740,15740,0
|
|
20250207,161100,550376070,15740,15740,15740,15740,0
|
|
20250207,161000,550376070,15740,15740,15740,15740,0
|
|
20250207,160900,550376070,15740,15740,15740,15740,0
|
|
20250207,160800,550376070,15740,15740,15740,15740,0
|
|
20250207,160700,550376070,15740,15740,15740,15740,0
|
|
20250207,160600,550376070,15740,15740,15740,15740,0
|
|
20250207,160500,550376070,15740,15740,15740,15740,0
|
|
20250207,160400,550376070,15740,15740,15740,15740,0
|
|
20250207,160300,550376070,15740,15740,15740,15740,0
|
|
20250207,160200,550376070,15740,15740,15740,15740,0
|
|
20250207,160100,550376070,15740,15740,15740,15740,0
|
|
20250207,160000,550376070,15740,15740,15740,15740,0
|
|
20250207,155900,550376070,15740,15740,15740,15740,0
|
|
20250207,155800,550376070,15740,15740,15740,15740,0
|
|
20250207,155700,550376070,15740,15740,15740,15740,0
|
|
20250207,155600,550376070,15740,15740,15740,15740,0
|
|
20250207,155500,550376070,15740,15740,15740,15740,0
|
|
20250207,155400,550376070,15740,15740,15740,15740,0
|
|
20250207,155300,550376070,15740,15740,15740,15740,0
|
|
20250207,155200,550376070,15740,15740,15740,15740,0
|
|
20250207,155100,550376070,15740,15740,15740,15740,880
|
|
20250207,155000,550376070,15740,15740,15740,15740,0
|
|
20250207,154900,550376070,15740,15740,15740,15740,0
|
|
20250207,154800,550376070,15740,15740,15740,15740,0
|
|
20250207,154700,550376070,15740,15740,15740,15740,0
|
|
20250207,154600,550376070,15740,15740,15740,15740,0
|
|
20250207,154500,550376070,15740,15740,15740,15740,0
|
|
20250207,154400,550376070,15740,15740,15740,15740,0
|
|
20250207,154300,550376070,15740,15740,15740,15740,0
|
|
20250207,154200,550376070,15740,15740,15740,15740,0
|
|
20250207,154100,550376070,15740,15740,15740,15740,0
|
|
20250207,154000,550376070,15740,15740,15740,15740,0
|
|
20250207,153900,550376070,15740,15740,15740,15740,0
|
|
20250207,153800,550376070,15740,15740,15740,15740,0
|
|
20250207,153700,550376070,15740,15740,15740,15740,0
|
|
20250207,153600,550376070,15740,15740,15740,15740,0
|
|
20250207,153500,550376070,15740,15740,15740,15740,0
|
|
20250207,153400,550376070,15740,15740,15740,15740,0
|
|
20250207,153300,550376070,15740,15740,15740,15740,0
|
|
20250207,153200,550376070,15740,15740,15740,15740,0
|
|
20250207,153100,550376070,15740,15740,15740,15740,0
|
|
20250207,153000,550376070,15740,15740,15740,15740,880
|
|
20250207,152900,536524870,15760,15760,15760,15760,0
|
|
20250207,152800,536524870,15760,15760,15760,15760,0
|
|
20250207,152700,536524870,15760,15760,15760,15760,0
|
|
20250207,152600,536524870,15760,15760,15760,15760,0
|
|
20250207,152500,536524870,15760,15760,15760,15760,0
|
|
20250207,152400,536524870,15760,15760,15760,15760,0
|
|
20250207,152300,536524870,15760,15760,15760,15760,0
|
|
20250207,152200,536524870,15760,15760,15760,15760,0
|
|
20250207,152100,536524870,15760,15760,15760,15760,0
|
|
20250207,152000,536524870,15760,15760,15760,15760,0
|
|
20250207,151900,536524870,15760,15700,15760,15700,35
|
|
20250207,151800,535973920,15700,15700,15700,15700,8
|
|
20250207,151700,535848320,15770,15760,15770,15760,11
|
|
20250207,151600,535674870,15700,15770,15770,15700,15
|
|
20250207,151500,535439020,15720,15690,15720,15690,115
|
|
20250207,151400,533631530,15730,15730,15730,15700,231
|
|
20250207,151300,530004230,15730,15730,15730,15730,1
|
|
20250207,151200,529988500,15700,15700,15700,15700,0
|
|
20250207,151100,529988500,15700,15700,15700,15700,126
|
|
20250207,151000,528010300,15730,15700,15730,15700,11
|
|
20250207,150900,527837540,15700,15710,15710,15700,200
|
|
20250207,150800,524697420,15700,15700,15700,15700,0
|
|
20250207,150700,524697420,15700,15740,15740,15700,1453
|
|
20250207,150600,501863860,15740,15740,15740,15740,300
|
|
20250207,150500,497141860,15740,15740,15740,15740,40
|
|
20250207,150400,496512260,15740,15740,15740,15740,2
|
|
20250207,150300,496480780,15740,15740,15740,15740,1
|
|
20250207,150200,496465040,15740,15740,15740,15740,9
|
|
20250207,150100,496323380,15740,15800,15800,15740,14
|
|
20250207,150000,496102480,15740,15740,15800,15740,54
|
|
20250207,145900,495252460,15740,15740,15740,15740,0
|
|
20250207,145800,495252460,15740,15760,15770,15740,56
|
|
20250207,145700,494369730,15750,15750,15750,15750,3
|
|
20250207,145600,494322480,15740,15740,15740,15740,0
|
|
20250207,145500,494322480,15740,15740,15740,15740,0
|
|
20250207,145400,494322480,15740,15740,15740,15740,0
|
|
20250207,145300,494322480,15740,15750,15750,15740,69
|
|
20250207,145200,493236360,15760,15760,15760,15760,3
|
|
20250207,145100,493189080,15760,15760,15760,15760,4
|
|
20250207,145000,493126040,15760,15760,15760,15760,2
|
|
20250207,144900,493094520,15760,15760,15760,15760,5
|
|
20250207,144800,493015720,15750,15750,15750,15750,0
|
|
20250207,144700,493015720,15750,15750,15750,15750,0
|
|
20250207,144600,493015720,15750,15750,15750,15750,0
|
|
20250207,144500,493015720,15750,15750,15750,15750,0
|
|
20250207,144400,493015720,15750,15750,15750,15750,330
|
|
20250207,144300,487818220,15760,15760,15760,15760,20
|
|
20250207,144200,487503020,15760,15760,15760,15760,0
|
|
20250207,144100,487503020,15760,15760,15760,15760,0
|
|
20250207,144000,487503020,15760,15760,15760,15760,0
|
|
20250207,143900,487503020,15760,15760,15770,15760,109
|
|
20250207,143800,485785120,15770,15770,15770,15770,55
|
|
20250207,143700,484917770,15770,15770,15770,15770,15
|
|
20250207,143600,484681220,15790,15800,15800,15790,11
|
|
20250207,143500,484507510,15800,15800,15800,15800,33
|
|
20250207,143400,483986110,15800,15800,15800,15800,2
|
|
20250207,143300,483954510,15800,15800,15800,15800,55
|
|
20250207,143200,483085510,15800,15800,15800,15800,36
|
|
20250207,143100,482516710,15800,15770,15800,15770,80
|
|
20250207,143000,481253610,15810,15810,15810,15810,0
|
|
20250207,142900,481253610,15810,15810,15810,15810,0
|
|
20250207,142800,481253610,15810,15810,15810,15810,1
|
|
20250207,142700,481237800,15810,15810,15810,15810,1
|
|
20250207,142600,481221990,15820,15820,15820,15820,0
|
|
20250207,142500,481221990,15820,15820,15820,15820,301
|
|
20250207,142400,476460170,15820,15820,15820,15820,0
|
|
20250207,142300,476460170,15820,15800,15820,15800,231
|
|
20250207,142200,472807220,15790,15790,15790,15760,19
|
|
20250207,142100,472507420,15760,15760,15790,15760,18
|
|
20250207,142000,472223560,15760,15760,15760,15760,63
|
|
20250207,141900,471230680,15750,15750,15750,15750,0
|
|
20250207,141800,471230680,15750,15750,15750,15750,50
|
|
20250207,141700,470443180,15760,15760,15760,15760,50
|
|
20250207,141600,469655180,15760,15750,15760,15750,2
|
|
20250207,141500,469623670,15750,15750,15750,15750,0
|
|
20250207,141400,469623670,15750,15800,15800,15750,518
|
|
20250207,141300,461463120,15820,15820,15820,15820,6
|
|
20250207,141200,461368200,15800,15810,15810,15800,103
|
|
20250207,141100,459739790,15750,15750,15750,15750,0
|
|
20250207,141000,459739790,15750,15750,15750,15750,0
|
|
20250207,140900,459739790,15750,15750,15750,15750,0
|
|
20250207,140800,459739790,15750,15750,15750,15750,0
|
|
20250207,140700,459739790,15750,15750,15750,15750,57
|
|
20250207,140600,458842040,15750,15750,15750,15750,0
|
|
20250207,140500,458842040,15750,15750,15750,15750,0
|
|
20250207,140400,458842040,15750,15750,15750,15750,0
|
|
20250207,140300,458842040,15750,15750,15750,15750,35
|
|
20250207,140200,458290790,15740,15740,15740,15740,50
|
|
20250207,140100,457503790,15740,15740,15740,15740,2
|
|
20250207,140000,457472310,15740,15740,15740,15740,1
|
|
20250207,135900,457456570,15740,15730,15740,15730,4
|
|
20250207,135800,457393620,15730,15730,15730,15730,213
|
|
20250207,135700,454043130,15730,15730,15730,15730,0
|
|
20250207,135600,454043130,15730,15730,15730,15730,1
|
|
20250207,135500,454027400,15730,15730,15730,15730,32
|
|
20250207,135400,453524040,15730,15730,15730,15730,16
|
|
20250207,135300,453272360,15730,15730,15730,15730,0
|
|
20250207,135200,453272360,15730,15730,15730,15730,103
|
|
20250207,135100,451652170,15730,15730,15730,15730,30
|
|
20250207,135000,451180270,15730,15730,15730,15730,30
|
|
20250207,134900,450708370,15730,15730,15730,15730,2
|
|
20250207,134800,450676910,15730,15730,15730,15730,2
|
|
20250207,134700,450645450,15720,15720,15720,15720,0
|
|
20250207,134600,450645450,15720,15740,15740,15720,2
|
|
20250207,134500,450613990,15750,15750,15750,15750,11
|
|
20250207,134400,450440740,15750,15750,15750,15750,1
|
|
20250207,134300,450424990,15720,15720,15720,15720,0
|
|
20250207,134200,450424990,15720,15720,15720,15720,0
|
|
20250207,134100,450424990,15720,15720,15720,15720,0
|
|
20250207,134000,450424990,15720,15750,15750,15720,517
|
|
20250207,133900,442292910,15750,15750,15750,15750,0
|
|
20250207,133800,442292910,15750,15750,15750,15750,1
|
|
20250207,133700,442277160,15750,15770,15770,15750,258
|
|
20250207,133600,438212600,15770,15770,15770,15770,1
|
|
20250207,133500,438196830,15820,15820,15820,15820,0
|
|
20250207,133400,438196830,15820,15820,15820,15820,0
|
|
20250207,133300,438196830,15820,15820,15820,15820,2
|
|
20250207,133200,438165190,15820,15820,15820,15820,6
|
|
20250207,133100,438070270,15820,15820,15820,15820,5
|
|
20250207,133000,437991170,15770,15810,15810,15770,19
|
|
20250207,132900,437690940,15770,15770,15770,15770,1
|
|
20250207,132800,437675170,15760,15760,15760,15760,0
|
|
20250207,132700,437675170,15760,15760,15760,15760,27
|
|
20250207,132600,437249650,15760,15760,15760,15760,2
|
|
20250207,132500,437218130,15750,15750,15750,15750,0
|
|
20250207,132400,437218130,15750,15750,15750,15750,0
|
|
20250207,132300,437218130,15750,15750,15750,15750,0
|
|
20250207,132200,437218130,15750,15750,15750,15750,1
|
|
20250207,132100,437202380,15800,15800,15800,15800,10
|
|
20250207,132000,437044380,15800,15760,15800,15760,2003
|
|
20250207,131900,405476980,15800,15770,15800,15760,462
|
|
20250207,131800,398188570,15770,15780,15780,15770,101
|
|
20250207,131700,396595790,15770,15770,15770,15770,0
|
|
20250207,131600,396595790,15770,15770,15770,15770,1
|
|
20250207,131500,396580020,15770,15780,15780,15770,5
|
|
20250207,131400,396501150,15770,15770,15770,15770,5
|
|
20250207,131300,396422300,15760,15760,15760,15760,0
|
|
20250207,131200,396422300,15760,15760,15760,15760,2
|
|
20250207,131100,396390780,15760,15760,15760,15760,5
|
|
20250207,131000,396311980,15800,15800,15800,15800,0
|
|
20250207,130900,396311980,15800,15800,15800,15800,11
|
|
20250207,130800,396138180,15800,15800,15800,15800,55
|
|
20250207,130700,395269180,15800,15790,15800,15790,3
|
|
20250207,130600,395221790,15800,15800,15800,15800,0
|
|
20250207,130500,395221790,15800,15800,15800,15800,1
|
|
20250207,130400,395205990,15800,15800,15800,15800,0
|
|
20250207,130300,395205990,15800,15800,15800,15800,0
|
|
20250207,130200,395205990,15800,15800,15800,15800,0
|
|
20250207,130100,395205990,15800,15800,15800,15800,51
|
|
20250207,130000,394400190,15800,15800,15800,15800,0
|
|
20250207,125900,394400190,15800,15750,15800,15750,2
|
|
20250207,125800,394368640,15740,15740,15740,15740,0
|
|
20250207,125700,394368640,15740,15740,15740,15740,71
|
|
20250207,125600,393251100,15740,15740,15740,15740,3
|
|
20250207,125500,393203880,15740,15740,15740,15740,17
|
|
20250207,125400,392936300,15740,15740,15740,15740,251
|
|
20250207,125300,388985560,15740,15740,15740,15740,502
|
|
20250207,125200,381084080,15740,15740,15740,15740,1
|
|
20250207,125100,381068340,15740,15740,15740,15740,262
|
|
20250207,125000,376944460,15740,15740,15740,15740,0
|
|
20250207,124900,376944460,15740,15740,15740,15740,75
|
|
20250207,124800,375763960,15740,15740,15740,15740,1
|
|
20250207,124700,375748220,15730,15730,15730,15730,0
|
|
20250207,124600,375748220,15730,15730,15730,15730,1
|
|
20250207,124500,375732490,15730,15730,15730,15730,0
|
|
20250207,124400,375732490,15730,15730,15730,15730,0
|
|
20250207,124300,375732490,15730,15750,15750,15730,42
|
|
20250207,124200,375071750,15740,15740,15740,15740,0
|
|
20250207,124100,375071750,15740,15740,15740,15740,0
|
|
20250207,124000,375071750,15740,15740,15740,15740,0
|
|
20250207,123900,375071750,15740,15740,15740,15740,10
|
|
20250207,123800,374914350,15740,15740,15740,15740,0
|
|
20250207,123700,374914350,15740,15730,15740,15730,5
|
|
20250207,123600,374835670,15740,15760,15760,15740,273
|
|
20250207,123500,370538630,15760,15760,15760,15760,0
|
|
20250207,123400,370538630,15760,15760,15760,15760,0
|
|
20250207,123300,370538630,15760,15770,15770,15760,2
|
|
20250207,123200,370507100,15760,15760,15760,15760,0
|
|
20250207,123100,370507100,15760,15760,15760,15760,0
|
|
20250207,123000,370507100,15760,15760,15760,15760,0
|
|
20250207,122900,370507100,15760,15760,15760,15760,0
|
|
20250207,122800,370507100,15760,15750,15760,15750,119
|
|
20250207,122700,368632840,15750,15750,15750,15750,0
|
|
20250207,122600,368632840,15750,15750,15750,15750,0
|
|
20250207,122500,368632840,15750,15750,15750,15750,0
|
|
20250207,122400,368632840,15750,15750,15750,15750,0
|
|
20250207,122300,368632840,15750,15750,15750,15750,1
|
|
20250207,122200,368617090,15750,15750,15750,15750,0
|
|
20250207,122100,368617090,15750,15750,15750,15750,0
|
|
20250207,122000,368617090,15750,15750,15750,15750,10
|
|
20250207,121900,368459590,15750,15750,15750,15750,0
|
|
20250207,121800,368459590,15750,15750,15750,15750,20
|
|
20250207,121700,368144590,15800,15800,15800,15800,2
|
|
20250207,121600,368112990,15810,15810,15810,15800,11
|
|
20250207,121500,367939090,15750,15750,15750,15750,0
|
|
20250207,121400,367939090,15750,15750,15750,15750,0
|
|
20250207,121300,367939090,15750,15750,15750,15750,0
|
|
20250207,121200,367939090,15750,15750,15750,15750,2
|
|
20250207,121100,367907590,15750,15750,15750,15750,0
|
|
20250207,121000,367907590,15750,15780,15780,15750,471
|
|
20250207,120900,360486770,15790,15800,15800,15790,281
|
|
20250207,120800,356049740,15800,15800,15800,15800,0
|
|
20250207,120700,356049740,15800,15800,15800,15800,2
|
|
20250207,120600,356018140,15800,15800,15800,15800,0
|
|
20250207,120500,356018140,15800,15800,15800,15800,0
|
|
20250207,120400,356018140,15800,15800,15800,15800,0
|
|
20250207,120300,356018140,15800,15800,15800,15800,0
|
|
20250207,120200,356018140,15800,15800,15800,15800,0
|
|
20250207,120100,356018140,15800,15800,15800,15800,1
|
|
20250207,120000,356002340,15800,15800,15800,15800,1
|
|
20250207,115900,355986540,15790,15790,15790,15790,0
|
|
20250207,115800,355986540,15790,15790,15790,15790,0
|
|
20250207,115700,355986540,15790,15790,15790,15790,0
|
|
20250207,115600,355986540,15790,15790,15790,15790,139
|
|
20250207,115500,353791730,15790,15790,15790,15790,2
|
|
20250207,115400,353760150,15790,15790,15790,15790,21
|
|
20250207,115300,353428560,15790,15790,15790,15790,2
|
|
20250207,115200,353396980,15790,15790,15790,15790,30
|
|
20250207,115100,352923280,15790,15790,15790,15790,101
|
|
20250207,115000,351328490,15790,15790,15790,15790,700
|
|
20250207,114900,340275490,15790,15790,15790,15790,0
|
|
20250207,114800,340275490,15790,15800,15800,15790,798
|
|
20250207,114700,327673490,15810,15810,15810,15810,102
|
|
20250207,114600,326060870,15810,15810,15810,15810,0
|
|
20250207,114500,326060870,15810,15810,15810,15810,0
|
|
20250207,114400,326060870,15810,15810,15810,15810,25
|
|
20250207,114300,325665620,15850,15840,15850,15840,7
|
|
20250207,114200,325554700,15850,15850,15850,15850,0
|
|
20250207,114100,325554700,15850,15840,15850,15840,102
|
|
20250207,114000,323939000,15840,15840,15840,15840,195
|
|
20250207,113900,320850200,15840,15820,15840,15820,111
|
|
20250207,113800,319092820,15830,15810,15830,15810,30
|
|
20250207,113700,318618160,15810,15810,15810,15810,0
|
|
20250207,113600,318618160,15810,15810,15810,15810,0
|
|
20250207,113500,318618160,15810,15810,15810,15810,220
|
|
20250207,113400,315139960,15800,15800,15800,15800,120
|
|
20250207,113300,313243960,15790,15790,15790,15790,18
|
|
20250207,113200,312959740,15790,15790,15790,15790,0
|
|
20250207,113100,312959740,15790,15770,15790,15770,66
|
|
20250207,113000,311917940,15760,15750,15760,15750,376
|
|
20250207,112900,305995900,15750,15750,15750,15750,127
|
|
20250207,112800,303995650,15750,15750,15750,15750,0
|
|
20250207,112700,303995650,15750,15750,15750,15750,0
|
|
20250207,112600,303995650,15750,15750,15750,15750,0
|
|
20250207,112500,303995650,15750,15750,15750,15750,7
|
|
20250207,112400,303885400,15770,15770,15770,15770,50
|
|
20250207,112300,303096900,15770,15770,15770,15770,0
|
|
20250207,112200,303096900,15770,15770,15770,15770,395
|
|
20250207,112100,296867750,15740,15750,15750,15740,94
|
|
20250207,112000,295387570,15740,15750,15750,15740,440
|
|
20250207,111900,288457810,15760,15760,15760,15760,34
|
|
20250207,111800,287921970,15760,15760,15760,15760,4
|
|
20250207,111700,287858930,15760,15760,15760,15760,1
|
|
20250207,111600,287843170,15770,15770,15770,15770,183
|
|
20250207,111500,284957260,15770,15780,15780,15770,172
|
|
20250207,111400,282243930,15780,15780,15780,15780,4
|
|
20250207,111300,282180810,15790,15790,15790,15780,149
|
|
20250207,111200,279828940,15790,15790,15790,15790,0
|
|
20250207,111100,279828940,15790,15790,15790,15790,40
|
|
20250207,111000,279197340,15790,15790,15790,15790,1
|
|
20250207,110900,279181550,15800,15800,15800,15800,1
|
|
20250207,110800,279165750,15800,15800,15800,15800,39
|
|
20250207,110700,278549550,15800,15800,15800,15800,15
|
|
20250207,110600,278312550,15810,15810,15810,15810,119
|
|
20250207,110500,276431160,15820,15820,15820,15820,1
|
|
20250207,110400,276415340,15800,15800,15800,15800,50
|
|
20250207,110300,275625340,15820,15830,15830,15820,68
|
|
20250207,110200,274549100,15830,15830,15840,15830,271
|
|
20250207,110100,270258110,15830,15830,15830,15830,35
|
|
20250207,110000,269704060,15830,15820,15830,15820,359
|
|
20250207,105900,264024660,15830,15810,15830,15810,217
|
|
20250207,105800,260590330,15800,15800,15800,15800,18
|
|
20250207,105700,260305930,15800,15800,15800,15800,2
|
|
20250207,105600,260274330,15810,15810,15810,15810,0
|
|
20250207,105500,260274330,15810,15810,15810,15810,9
|
|
20250207,105400,260132040,15810,15810,15810,15810,2
|
|
20250207,105300,260100420,15800,15800,15800,15800,0
|
|
20250207,105200,260100420,15800,15800,15800,15790,155
|
|
20250207,105100,257652920,15800,15840,15840,15800,21
|
|
20250207,105000,257320320,15880,15880,15880,15880,0
|
|
20250207,104900,257320320,15880,15880,15880,15880,0
|
|
20250207,104800,257320320,15880,15850,15900,15850,2180
|
|
20250207,104700,222717330,15840,15830,15840,15830,214
|
|
20250207,104600,219327710,15850,15850,15850,15850,2
|
|
20250207,104500,219296010,15860,15800,15860,15800,627
|
|
20250207,104400,209365840,15790,15800,15800,15720,124
|
|
20250207,104300,207407100,15800,15800,15800,15800,4
|
|
20250207,104200,207343900,15800,15750,15800,15750,155
|
|
20250207,104100,204901900,15740,15730,15750,15700,385
|
|
20250207,104000,198846840,15750,15740,15750,15740,6
|
|
20250207,103900,198752390,15730,15730,15730,15730,5
|
|
20250207,103800,198673740,15750,15730,15750,15730,18
|
|
20250207,103700,198390580,15730,15720,15730,15720,85
|
|
20250207,103600,197054180,15720,15710,15720,15710,38
|
|
20250207,103500,196456830,15720,15720,15720,15720,0
|
|
20250207,103400,196456830,15720,15720,15720,15720,0
|
|
20250207,103300,196456830,15720,15700,15720,15700,2
|
|
20250207,103200,196425410,15700,15700,15700,15700,3
|
|
20250207,103100,196378310,15700,15640,15700,15640,11
|
|
20250207,103000,196206210,15640,15640,15640,15640,1
|
|
20250207,102900,196190570,15640,15650,15650,15640,200
|
|
20250207,102800,193062250,15640,15650,15650,15640,120
|
|
20250207,102700,191184730,15650,15650,15650,15650,2
|
|
20250207,102600,191153430,15660,15650,15660,15650,2
|
|
20250207,102500,191122120,15650,15650,15650,15650,0
|
|
20250207,102400,191122120,15650,15650,15650,15650,1
|
|
20250207,102300,191106470,15640,15640,15640,15640,0
|
|
20250207,102200,191106470,15640,15680,15680,15640,40
|
|
20250207,102100,190480790,15750,15740,15750,15740,349
|
|
20250207,102000,184987510,15750,15700,15750,15700,200
|
|
20250207,101900,181847460,15700,15680,15700,15680,10
|
|
20250207,101800,181690500,15680,15670,15680,15660,459
|
|
20250207,101700,174500000,15680,15680,15680,15680,2
|
|
20250207,101600,174468640,15680,15670,15680,15670,36
|
|
20250207,101500,173904170,15680,15670,15680,15670,230
|
|
20250207,101400,170300020,15670,15670,15670,15670,25
|
|
20250207,101300,169908270,15680,15680,15680,15680,16
|
|
20250207,101200,169657390,15680,15680,15680,15680,21
|
|
20250207,101100,169328110,15690,15690,15690,15690,1
|
|
20250207,101000,169312420,15680,15680,15680,15680,100
|
|
20250207,100900,167744420,15680,15600,15680,15600,53
|
|
20250207,100800,166917540,15590,15600,15600,15590,7
|
|
20250207,100700,166808350,15590,15600,15600,15590,101
|
|
20250207,100600,165232780,15680,15590,15680,15590,51
|
|
20250207,100500,164437490,15590,15590,15590,15590,59
|
|
20250207,100400,163517680,15600,15600,15600,15600,9
|
|
20250207,100300,163377280,15590,15590,15590,15590,50
|
|
20250207,100200,162597780,15590,15580,15590,15580,2
|
|
20250207,100100,162566610,15570,15570,15570,15570,50
|
|
20250207,100000,161788110,15580,15570,15580,15570,3
|
|
20250207,095900,161741380,15570,15570,15570,15570,1
|
|
20250207,095800,161725810,15570,15570,15570,15570,0
|
|
20250207,095700,161725810,15570,15570,15570,15570,1
|
|
20250207,095600,161710240,15580,15580,15580,15580,81
|
|
20250207,095500,160448260,15610,15580,15610,15570,1131
|
|
20250207,095400,142834910,15600,15600,15600,15600,0
|
|
20250207,095300,142834910,15600,15600,15600,15600,2
|
|
20250207,095200,142803710,15600,15600,15600,15600,52
|
|
20250207,095100,141992510,15600,15620,15620,15600,336
|
|
20250207,095000,136749680,15620,15620,15620,15620,6
|
|
20250207,094900,136655960,15620,15620,15620,15620,23
|
|
20250207,094800,136296700,15640,15640,15640,15640,10
|
|
20250207,094700,136140300,15640,15640,15640,15640,2
|
|
20250207,094600,136109020,15640,15700,15700,15630,10
|
|
20250207,094500,135952400,15620,15580,15700,15580,607
|
|
20250207,094400,126483400,15570,15590,15590,15570,220
|
|
20250207,094300,123055820,15600,15600,15600,15600,1
|
|
20250207,094200,123040220,15590,15590,15590,15590,127
|
|
20250207,094100,121060290,15580,15580,15580,15580,0
|
|
20250207,094000,121060290,15580,15600,15600,15580,675
|
|
20250207,093900,110537160,15610,15620,15620,15610,285
|
|
20250207,093800,106087850,15620,15620,15620,15620,1
|
|
20250207,093700,106072230,15620,15630,15630,15620,70
|
|
20250207,093600,104978820,15620,15620,15620,15620,0
|
|
20250207,093500,104978820,15620,15620,15620,15620,0
|
|
20250207,093400,104978820,15620,15620,15620,15620,0
|
|
20250207,093300,104978820,15620,15620,15620,15620,65
|
|
20250207,093200,103963520,15620,15650,15650,15620,159
|
|
20250207,093100,101478750,15700,15680,15700,15680,12
|
|
20250207,093000,101290390,15650,15650,15650,15650,1
|
|
20250207,092900,101274740,15620,15640,15640,15620,123
|
|
20250207,092800,99353460,15640,15670,15670,15640,43
|
|
20250207,092700,98680910,15700,15700,15700,15700,170
|
|
20250207,092600,96011910,15720,15760,15760,15700,52
|
|
20250207,092500,95195430,15730,15750,15830,15720,14
|
|
20250207,092400,94974980,15650,15700,15700,15640,237
|
|
20250207,092300,91257900,15710,15720,15720,15710,575
|
|
20250207,092200,82219750,15720,15820,15830,15720,552
|
|
20250207,092100,73532980,15750,15770,15770,15750,572
|
|
20250207,092000,64514740,15820,15820,15820,15820,100
|
|
20250207,091900,62932740,15830,15770,15830,15770,108
|
|
20250207,091800,61223460,15770,15770,15770,15770,1
|
|
20250207,091700,61207690,15840,15790,15840,15760,173
|
|
20250207,091600,58468620,15790,15790,15790,15790,2
|
|
20250207,091500,58437040,15790,15770,15790,15770,428
|
|
20250207,091400,51682040,15780,15760,15780,15760,196
|
|
20250207,091300,48591340,15720,15720,15720,15700,144
|
|
20250207,091200,46328120,15720,15730,15730,15720,216
|
|
20250207,091100,42932580,15740,15770,15780,15740,104
|
|
20250207,091000,41293010,15750,15750,15750,15750,58
|
|
20250207,090900,40379510,15840,15700,15840,15700,114
|
|
20250207,090800,38585890,15670,15580,15670,15580,126
|
|
20250207,090700,36620110,15590,15590,15590,15590,25
|
|
20250207,090600,36230360,15570,15570,15570,15570,0
|
|
20250207,090500,36230360,15570,15570,15570,15570,0
|
|
20250207,090400,36230360,15570,15570,15570,15570,0
|
|
20250207,090300,36230360,15570,15570,15570,15570,7
|
|
20250207,090200,36121370,15570,15580,15580,15560,479
|
|
20250207,090100,28665420,15570,15580,15580,15570,507
|
|
20250207,090000,20767910,15740,15580,15740,15570,1333
|