720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,205700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,205600,69718293120,3205,3205,3205,3205,0
|
|
20250206,205500,69718293120,3205,3205,3205,3205,0
|
|
20250206,205400,69718293120,3205,3205,3205,3205,0
|
|
20250206,205300,69718293120,3205,3205,3205,3205,0
|
|
20250206,205200,69718293120,3205,3205,3205,3205,0
|
|
20250206,205100,69718293120,3205,3205,3205,3205,0
|
|
20250206,205000,69718293120,3205,3205,3205,3205,0
|
|
20250206,204900,69718293120,3205,3205,3205,3205,0
|
|
20250206,204800,69718293120,3205,3205,3205,3205,0
|
|
20250206,204700,69718293120,3205,3205,3205,3205,0
|
|
20250206,204600,69718293120,3205,3205,3205,3205,0
|
|
20250206,204500,69718293120,3205,3205,3205,3205,0
|
|
20250206,204400,69718293120,3205,3205,3205,3205,0
|
|
20250206,204300,69718293120,3205,3205,3205,3205,0
|
|
20250206,204200,69718293120,3205,3205,3205,3205,0
|
|
20250206,204100,69718293120,3205,3205,3205,3205,0
|
|
20250206,204000,69718293120,3205,3205,3205,3205,0
|
|
20250206,203900,69718293120,3205,3205,3205,3205,0
|
|
20250206,203800,69718293120,3205,3205,3205,3205,0
|
|
20250206,203700,69718293120,3205,3205,3205,3205,0
|
|
20250206,203600,69718293120,3205,3205,3205,3205,0
|
|
20250206,203500,69718293120,3205,3205,3205,3205,0
|
|
20250206,203400,69718293120,3205,3205,3205,3205,0
|
|
20250206,203300,69718293120,3205,3205,3205,3205,0
|
|
20250206,203200,69718293120,3205,3205,3205,3205,0
|
|
20250206,203100,69718293120,3205,3205,3205,3205,0
|
|
20250206,203000,69718293120,3205,3205,3205,3205,0
|
|
20250206,202900,69718293120,3205,3205,3205,3205,0
|
|
20250206,202800,69718293120,3205,3205,3205,3205,0
|
|
20250206,202700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,202600,69718293120,3205,3205,3205,3205,0
|
|
20250206,202500,69718293120,3205,3205,3205,3205,0
|
|
20250206,202400,69718293120,3205,3205,3205,3205,0
|
|
20250206,202300,69718293120,3205,3205,3205,3205,0
|
|
20250206,202200,69718293120,3205,3205,3205,3205,0
|
|
20250206,202100,69718293120,3205,3205,3205,3205,0
|
|
20250206,202000,69718293120,3205,3205,3205,3205,0
|
|
20250206,201900,69718293120,3205,3205,3205,3205,0
|
|
20250206,201800,69718293120,3205,3205,3205,3205,0
|
|
20250206,201700,69718293120,3205,3205,3205,3205,0
|
|
20250206,201600,69718293120,3205,3205,3205,3205,0
|
|
20250206,201500,69718293120,3205,3205,3205,3205,0
|
|
20250206,201400,69718293120,3205,3205,3205,3205,0
|
|
20250206,201300,69718293120,3205,3205,3205,3205,0
|
|
20250206,201200,69718293120,3205,3205,3205,3205,0
|
|
20250206,201100,69718293120,3205,3205,3205,3205,0
|
|
20250206,201000,69718293120,3205,3205,3205,3205,0
|
|
20250206,200900,69718293120,3205,3205,3205,3205,0
|
|
20250206,200800,69718293120,3205,3205,3205,3205,0
|
|
20250206,200700,69718293120,3205,3205,3205,3205,0
|
|
20250206,200600,69718293120,3205,3205,3205,3205,0
|
|
20250206,200500,69718293120,3205,3205,3205,3205,0
|
|
20250206,200400,69718293120,3205,3205,3205,3205,0
|
|
20250206,200300,69718293120,3205,3205,3205,3205,0
|
|
20250206,200200,69718293120,3205,3205,3205,3205,0
|
|
20250206,200100,69718293120,3205,3205,3205,3205,0
|
|
20250206,200000,69718293120,3205,3205,3205,3205,0
|
|
20250206,195900,69718293120,3205,3205,3205,3205,0
|
|
20250206,195800,69718293120,3205,3205,3205,3205,0
|
|
20250206,195700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,195600,69718293120,3205,3205,3205,3205,0
|
|
20250206,195500,69718293120,3205,3205,3205,3205,0
|
|
20250206,195400,69718293120,3205,3205,3205,3205,0
|
|
20250206,195300,69718293120,3205,3205,3205,3205,0
|
|
20250206,195200,69718293120,3205,3205,3205,3205,0
|
|
20250206,195100,69718293120,3205,3205,3205,3205,0
|
|
20250206,195000,69718293120,3205,3205,3205,3205,0
|
|
20250206,194900,69718293120,3205,3205,3205,3205,0
|
|
20250206,194800,69718293120,3205,3205,3205,3205,0
|
|
20250206,194700,69718293120,3205,3205,3205,3205,0
|
|
20250206,194600,69718293120,3205,3205,3205,3205,0
|
|
20250206,194500,69718293120,3205,3205,3205,3205,0
|
|
20250206,194400,69718293120,3205,3205,3205,3205,0
|
|
20250206,194300,69718293120,3205,3205,3205,3205,0
|
|
20250206,194200,69718293120,3205,3205,3205,3205,0
|
|
20250206,194100,69718293120,3205,3205,3205,3205,0
|
|
20250206,194000,69718293120,3205,3205,3205,3205,0
|
|
20250206,193900,69718293120,3205,3205,3205,3205,0
|
|
20250206,193800,69718293120,3205,3205,3205,3205,0
|
|
20250206,193700,69718293120,3205,3205,3205,3205,0
|
|
20250206,193600,69718293120,3205,3205,3205,3205,0
|
|
20250206,193500,69718293120,3205,3205,3205,3205,0
|
|
20250206,193400,69718293120,3205,3205,3205,3205,0
|
|
20250206,193300,69718293120,3205,3205,3205,3205,0
|
|
20250206,193200,69718293120,3205,3205,3205,3205,0
|
|
20250206,193100,69718293120,3205,3205,3205,3205,0
|
|
20250206,193000,69718293120,3205,3205,3205,3205,0
|
|
20250206,192900,69718293120,3205,3205,3205,3205,0
|
|
20250206,192800,69718293120,3205,3205,3205,3205,0
|
|
20250206,192700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,192600,69718293120,3205,3205,3205,3205,0
|
|
20250206,192500,69718293120,3205,3205,3205,3205,0
|
|
20250206,192400,69718293120,3205,3205,3205,3205,0
|
|
20250206,192300,69718293120,3205,3205,3205,3205,0
|
|
20250206,192200,69718293120,3205,3205,3205,3205,0
|
|
20250206,192100,69718293120,3205,3205,3205,3205,0
|
|
20250206,192000,69718293120,3205,3205,3205,3205,0
|
|
20250206,191900,69718293120,3205,3205,3205,3205,0
|
|
20250206,191800,69718293120,3205,3205,3205,3205,0
|
|
20250206,191700,69718293120,3205,3205,3205,3205,0
|
|
20250206,191600,69718293120,3205,3205,3205,3205,0
|
|
20250206,191500,69718293120,3205,3205,3205,3205,0
|
|
20250206,191400,69718293120,3205,3205,3205,3205,0
|
|
20250206,191300,69718293120,3205,3205,3205,3205,0
|
|
20250206,191200,69718293120,3205,3205,3205,3205,0
|
|
20250206,191100,69718293120,3205,3205,3205,3205,0
|
|
20250206,191000,69718293120,3205,3205,3205,3205,0
|
|
20250206,190900,69718293120,3205,3205,3205,3205,0
|
|
20250206,190800,69718293120,3205,3205,3205,3205,0
|
|
20250206,190700,69718293120,3205,3205,3205,3205,0
|
|
20250206,190600,69718293120,3205,3205,3205,3205,0
|
|
20250206,190500,69718293120,3205,3205,3205,3205,0
|
|
20250206,190400,69718293120,3205,3205,3205,3205,0
|
|
20250206,190300,69718293120,3205,3205,3205,3205,0
|
|
20250206,190200,69718293120,3205,3205,3205,3205,0
|
|
20250206,190100,69718293120,3205,3205,3205,3205,0
|
|
20250206,190000,69718293120,3205,3205,3205,3205,0
|
|
20250206,185900,69718293120,3205,3205,3205,3205,0
|
|
20250206,185800,69718293120,3205,3205,3205,3205,0
|
|
20250206,185700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,185600,69718293120,3205,3205,3205,3205,0
|
|
20250206,185500,69718293120,3205,3205,3205,3205,0
|
|
20250206,185400,69718293120,3205,3205,3205,3205,0
|
|
20250206,185300,69718293120,3205,3205,3205,3205,0
|
|
20250206,185200,69718293120,3205,3205,3205,3205,0
|
|
20250206,185100,69718293120,3205,3205,3205,3205,0
|
|
20250206,185000,69718293120,3205,3205,3205,3205,0
|
|
20250206,184900,69718293120,3205,3205,3205,3205,0
|
|
20250206,184800,69718293120,3205,3205,3205,3205,0
|
|
20250206,184700,69718293120,3205,3205,3205,3205,0
|
|
20250206,184600,69718293120,3205,3205,3205,3205,0
|
|
20250206,184500,69718293120,3205,3205,3205,3205,0
|
|
20250206,184400,69718293120,3205,3205,3205,3205,0
|
|
20250206,184300,69718293120,3205,3205,3205,3205,0
|
|
20250206,184200,69718293120,3205,3205,3205,3205,0
|
|
20250206,184100,69718293120,3205,3205,3205,3205,0
|
|
20250206,184000,69718293120,3205,3205,3205,3205,0
|
|
20250206,183900,69718293120,3205,3205,3205,3205,0
|
|
20250206,183800,69718293120,3205,3205,3205,3205,0
|
|
20250206,183700,69718293120,3205,3205,3205,3205,0
|
|
20250206,183600,69718293120,3205,3205,3205,3205,0
|
|
20250206,183500,69718293120,3205,3205,3205,3205,0
|
|
20250206,183400,69718293120,3205,3205,3205,3205,0
|
|
20250206,183300,69718293120,3205,3205,3205,3205,0
|
|
20250206,183200,69718293120,3205,3205,3205,3205,0
|
|
20250206,183100,69718293120,3205,3205,3205,3205,0
|
|
20250206,183000,69718293120,3205,3205,3205,3205,0
|
|
20250206,182900,69718293120,3205,3205,3205,3205,0
|
|
20250206,182800,69718293120,3205,3205,3205,3205,0
|
|
20250206,182700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,182600,69718293120,3205,3205,3205,3205,0
|
|
20250206,182500,69718293120,3205,3205,3205,3205,0
|
|
20250206,182400,69718293120,3205,3205,3205,3205,0
|
|
20250206,182300,69718293120,3205,3205,3205,3205,0
|
|
20250206,182200,69718293120,3205,3205,3205,3205,0
|
|
20250206,182100,69718293120,3205,3205,3205,3205,0
|
|
20250206,182000,69718293120,3205,3205,3205,3205,0
|
|
20250206,181900,69718293120,3205,3205,3205,3205,0
|
|
20250206,181800,69718293120,3205,3205,3205,3205,0
|
|
20250206,181700,69718293120,3205,3205,3205,3205,0
|
|
20250206,181600,69718293120,3205,3205,3205,3205,0
|
|
20250206,181500,69718293120,3205,3205,3205,3205,0
|
|
20250206,181400,69718293120,3205,3205,3205,3205,0
|
|
20250206,181300,69718293120,3205,3205,3205,3205,0
|
|
20250206,181200,69718293120,3205,3205,3205,3205,0
|
|
20250206,181100,69718293120,3205,3205,3205,3205,0
|
|
20250206,181000,69718293120,3205,3205,3205,3205,0
|
|
20250206,180900,69718293120,3205,3205,3205,3205,0
|
|
20250206,180800,69718293120,3205,3205,3205,3205,0
|
|
20250206,180700,69718293120,3205,3205,3205,3205,0
|
|
20250206,180600,69718293120,3205,3205,3205,3205,0
|
|
20250206,180500,69718293120,3205,3205,3205,3205,0
|
|
20250206,180400,69718293120,3205,3205,3205,3205,0
|
|
20250206,180300,69718293120,3205,3205,3205,3205,0
|
|
20250206,180200,69718293120,3205,3205,3205,3205,0
|
|
20250206,180100,69718293120,3205,3205,3205,3205,0
|
|
20250206,180000,69718293120,3205,3205,3205,3205,0
|
|
20250206,175900,69718293120,3205,3205,3205,3205,0
|
|
20250206,175800,69718293120,3205,3205,3205,3205,0
|
|
20250206,175700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,175600,69718293120,3205,3205,3205,3205,0
|
|
20250206,175500,69718293120,3205,3205,3205,3205,0
|
|
20250206,175400,69718293120,3205,3205,3205,3205,0
|
|
20250206,175300,69718293120,3205,3205,3205,3205,0
|
|
20250206,175200,69718293120,3205,3205,3205,3205,0
|
|
20250206,175100,69718293120,3205,3205,3205,3205,0
|
|
20250206,175000,69718293120,3205,3205,3205,3205,0
|
|
20250206,174900,69718293120,3205,3205,3205,3205,0
|
|
20250206,174800,69718293120,3205,3205,3205,3205,0
|
|
20250206,174700,69718293120,3205,3205,3205,3205,0
|
|
20250206,174600,69718293120,3205,3205,3205,3205,0
|
|
20250206,174500,69718293120,3205,3205,3205,3205,0
|
|
20250206,174400,69718293120,3205,3205,3205,3205,0
|
|
20250206,174300,69718293120,3205,3205,3205,3205,0
|
|
20250206,174200,69718293120,3205,3205,3205,3205,0
|
|
20250206,174100,69718293120,3205,3205,3205,3205,0
|
|
20250206,174000,69718293120,3205,3205,3205,3205,0
|
|
20250206,173900,69718293120,3205,3205,3205,3205,0
|
|
20250206,173800,69718293120,3205,3205,3205,3205,0
|
|
20250206,173700,69718293120,3205,3205,3205,3205,0
|
|
20250206,173600,69718293120,3205,3205,3205,3205,0
|
|
20250206,173500,69718293120,3205,3205,3205,3205,0
|
|
20250206,173400,69718293120,3205,3205,3205,3205,0
|
|
20250206,173300,69718293120,3205,3205,3205,3205,0
|
|
20250206,173200,69718293120,3205,3205,3205,3205,0
|
|
20250206,173100,69718293120,3205,3205,3205,3205,0
|
|
20250206,173000,69718293120,3205,3205,3205,3205,0
|
|
20250206,172900,69718293120,3205,3205,3205,3205,0
|
|
20250206,172800,69718293120,3205,3205,3205,3205,0
|
|
20250206,172700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,172600,69718293120,3205,3205,3205,3205,0
|
|
20250206,172500,69718293120,3205,3205,3205,3205,0
|
|
20250206,172400,69718293120,3205,3205,3205,3205,0
|
|
20250206,172300,69718293120,3205,3205,3205,3205,0
|
|
20250206,172200,69718293120,3205,3205,3205,3205,0
|
|
20250206,172100,69718293120,3205,3205,3205,3205,0
|
|
20250206,172000,69718293120,3205,3205,3205,3205,0
|
|
20250206,171900,69718293120,3205,3205,3205,3205,0
|
|
20250206,171800,69718293120,3205,3205,3205,3205,0
|
|
20250206,171700,69718293120,3205,3205,3205,3205,0
|
|
20250206,171600,69718293120,3205,3205,3205,3205,0
|
|
20250206,171500,69718293120,3205,3205,3205,3205,0
|
|
20250206,171400,69718293120,3205,3205,3205,3205,0
|
|
20250206,171300,69718293120,3205,3205,3205,3205,0
|
|
20250206,171200,69718293120,3205,3205,3205,3205,0
|
|
20250206,171100,69718293120,3205,3205,3205,3205,0
|
|
20250206,171000,69718293120,3205,3205,3205,3205,0
|
|
20250206,170900,69718293120,3205,3205,3205,3205,0
|
|
20250206,170800,69718293120,3205,3205,3205,3205,0
|
|
20250206,170700,69718293120,3205,3205,3205,3205,0
|
|
20250206,170600,69718293120,3205,3205,3205,3205,0
|
|
20250206,170500,69718293120,3205,3205,3205,3205,0
|
|
20250206,170400,69718293120,3205,3205,3205,3205,0
|
|
20250206,170300,69718293120,3205,3205,3205,3205,0
|
|
20250206,170200,69718293120,3205,3205,3205,3205,0
|
|
20250206,170100,69718293120,3205,3205,3205,3205,0
|
|
20250206,170000,69718293120,3205,3205,3205,3205,0
|
|
20250206,165900,69718293120,3205,3205,3205,3205,0
|
|
20250206,165800,69718293120,3205,3205,3205,3205,0
|
|
20250206,165700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,165600,69718293120,3205,3205,3205,3205,0
|
|
20250206,165500,69718293120,3205,3205,3205,3205,0
|
|
20250206,165400,69718293120,3205,3205,3205,3205,0
|
|
20250206,165300,69718293120,3205,3205,3205,3205,0
|
|
20250206,165200,69718293120,3205,3205,3205,3205,0
|
|
20250206,165100,69718293120,3205,3205,3205,3205,0
|
|
20250206,165000,69718293120,3205,3205,3205,3205,0
|
|
20250206,164900,69718293120,3205,3205,3205,3205,0
|
|
20250206,164800,69718293120,3205,3205,3205,3205,0
|
|
20250206,164700,69718293120,3205,3205,3205,3205,0
|
|
20250206,164600,69718293120,3205,3205,3205,3205,0
|
|
20250206,164500,69718293120,3205,3205,3205,3205,0
|
|
20250206,164400,69718293120,3205,3205,3205,3205,0
|
|
20250206,164300,69718293120,3205,3205,3205,3205,0
|
|
20250206,164200,69718293120,3205,3205,3205,3205,0
|
|
20250206,164100,69718293120,3205,3205,3205,3205,0
|
|
20250206,164000,69718293120,3205,3205,3205,3205,0
|
|
20250206,163900,69718293120,3205,3205,3205,3205,0
|
|
20250206,163800,69718293120,3205,3205,3205,3205,0
|
|
20250206,163700,69718293120,3205,3205,3205,3205,0
|
|
20250206,163600,69718293120,3205,3205,3205,3205,0
|
|
20250206,163500,69718293120,3205,3205,3205,3205,0
|
|
20250206,163400,69718293120,3205,3205,3205,3205,0
|
|
20250206,163300,69718293120,3205,3205,3205,3205,0
|
|
20250206,163200,69718293120,3205,3205,3205,3205,0
|
|
20250206,163100,69718293120,3205,3205,3205,3205,0
|
|
20250206,163000,69718293120,3205,3205,3205,3205,0
|
|
20250206,162900,69718293120,3205,3205,3205,3205,0
|
|
20250206,162800,69718293120,3205,3205,3205,3205,0
|
|
20250206,162700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,162600,69718293120,3205,3205,3205,3205,0
|
|
20250206,162500,69718293120,3205,3205,3205,3205,0
|
|
20250206,162400,69718293120,3205,3205,3205,3205,0
|
|
20250206,162300,69718293120,3205,3205,3205,3205,0
|
|
20250206,162200,69718293120,3205,3205,3205,3205,0
|
|
20250206,162100,69718293120,3205,3205,3205,3205,0
|
|
20250206,162000,69718293120,3205,3205,3205,3205,0
|
|
20250206,161900,69718293120,3205,3205,3205,3205,0
|
|
20250206,161800,69718293120,3205,3205,3205,3205,0
|
|
20250206,161700,69718293120,3205,3205,3205,3205,0
|
|
20250206,161600,69718293120,3205,3205,3205,3205,0
|
|
20250206,161500,69718293120,3205,3205,3205,3205,0
|
|
20250206,161400,69718293120,3205,3205,3205,3205,0
|
|
20250206,161300,69718293120,3205,3205,3205,3205,0
|
|
20250206,161200,69718293120,3205,3205,3205,3205,0
|
|
20250206,161100,69718293120,3205,3205,3205,3205,0
|
|
20250206,161000,69718293120,3205,3205,3205,3205,0
|
|
20250206,160900,69718293120,3205,3205,3205,3205,0
|
|
20250206,160800,69718293120,3205,3205,3205,3205,0
|
|
20250206,160700,69718293120,3205,3205,3205,3205,0
|
|
20250206,160600,69718293120,3205,3205,3205,3205,0
|
|
20250206,160500,69718293120,3205,3205,3205,3205,0
|
|
20250206,160400,69718293120,3205,3205,3205,3205,0
|
|
20250206,160300,69718293120,3205,3205,3205,3205,0
|
|
20250206,160200,69718293120,3205,3205,3205,3205,0
|
|
20250206,160100,69718293120,3205,3205,3205,3205,0
|
|
20250206,160000,69718293120,3205,3205,3205,3205,0
|
|
20250206,155900,69718293120,3205,3205,3205,3205,0
|
|
20250206,155800,69718293120,3205,3205,3205,3205,0
|
|
20250206,155700,69718293120,3205,3205,3205,3205,104517
|
|
20250206,155600,69718293120,3205,3205,3205,3205,0
|
|
20250206,155500,69718293120,3205,3205,3205,3205,0
|
|
20250206,155400,69718293120,3205,3205,3205,3205,0
|
|
20250206,155300,69718293120,3205,3205,3205,3205,0
|
|
20250206,155200,69718293120,3205,3205,3205,3205,0
|
|
20250206,155100,69718293120,3205,3205,3205,3205,0
|
|
20250206,155000,69718293120,3205,3205,3205,3205,0
|
|
20250206,154900,69718293120,3205,3205,3205,3205,0
|
|
20250206,154800,69718293120,3205,3205,3205,3205,0
|
|
20250206,154700,69718293120,3205,3205,3205,3205,0
|
|
20250206,154600,69718293120,3205,3205,3205,3205,0
|
|
20250206,154500,69718293120,3205,3205,3205,3205,0
|
|
20250206,154400,69718293120,3205,3205,3205,3205,0
|
|
20250206,154300,69718293120,3205,3205,3205,3205,0
|
|
20250206,154200,69718293120,3205,3205,3205,3205,0
|
|
20250206,154100,69718293120,3205,3205,3205,3205,0
|
|
20250206,154000,69718293120,3205,3205,3205,3205,0
|
|
20250206,153900,69718293120,3205,3205,3205,3205,0
|
|
20250206,153800,69718293120,3205,3205,3205,3205,0
|
|
20250206,153700,69718293120,3205,3205,3205,3205,0
|
|
20250206,153600,69718293120,3205,3205,3205,3205,0
|
|
20250206,153500,69718293120,3205,3205,3205,3205,0
|
|
20250206,153400,69718293120,3205,3205,3205,3205,0
|
|
20250206,153300,69718293120,3205,3205,3205,3205,0
|
|
20250206,153200,69718293120,3205,3205,3205,3205,0
|
|
20250206,153100,69718293120,3205,3205,3205,3205,0
|
|
20250206,153000,69718293120,3205,3205,3205,3205,104517
|
|
20250206,152900,69383316135,3185,3185,3185,3185,0
|
|
20250206,152800,69383316135,3185,3185,3185,3185,0
|
|
20250206,152700,69383316135,3185,3185,3185,3185,0
|
|
20250206,152600,69383316135,3185,3185,3185,3185,0
|
|
20250206,152500,69383316135,3185,3185,3185,3185,0
|
|
20250206,152400,69383316135,3185,3185,3185,3185,0
|
|
20250206,152300,69383316135,3185,3185,3185,3185,0
|
|
20250206,152200,69383316135,3185,3185,3185,3185,0
|
|
20250206,152100,69383316135,3185,3185,3185,3185,0
|
|
20250206,152000,69383316135,3185,3185,3185,3185,0
|
|
20250206,151900,69383316135,3185,3185,3195,3185,42636
|
|
20250206,151800,69247416540,3190,3185,3190,3185,15483
|
|
20250206,151700,69198080425,3185,3190,3190,3185,17626
|
|
20250206,151600,69141898665,3190,3190,3190,3185,10732
|
|
20250206,151500,69107674460,3190,3180,3190,3175,35997
|
|
20250206,151400,68993094130,3180,3180,3180,3175,13240
|
|
20250206,151300,68951015030,3180,3170,3180,3170,14653
|
|
20250206,151200,68904534040,3170,3165,3170,3160,19002
|
|
20250206,151100,68844413100,3160,3170,3170,3160,8331
|
|
20250206,151000,68818051290,3170,3175,3175,3160,10648
|
|
20250206,150900,68784354095,3175,3165,3175,3160,31385
|
|
20250206,150800,68685030735,3165,3170,3175,3165,25051
|
|
20250206,150700,68605616150,3165,3170,3175,3165,24758
|
|
20250206,150600,68527169615,3170,3175,3175,3170,11096
|
|
20250206,150500,68491969510,3175,3175,3180,3170,16623
|
|
20250206,150400,68439208160,3170,3160,3175,3160,24210
|
|
20250206,150300,68362475090,3160,3165,3170,3160,21127
|
|
20250206,150200,68295639635,3160,3170,3170,3155,42654
|
|
20250206,150100,68160811970,3165,3175,3180,3160,44602
|
|
20250206,150000,68019697020,3175,3180,3180,3160,81083
|
|
20250206,145900,67762705620,3175,3180,3180,3175,37831
|
|
20250206,145800,67642540250,3180,3190,3195,3180,31368
|
|
20250206,145700,67542724275,3195,3200,3200,3185,51154
|
|
20250206,145600,67379588735,3195,3210,3215,3195,50693
|
|
20250206,145500,67217331465,3215,3205,3215,3205,14622
|
|
20250206,145400,67170431085,3210,3205,3210,3205,6893
|
|
20250206,145300,67148338990,3210,3205,3215,3200,21829
|
|
20250206,145200,67078323600,3205,3215,3215,3205,25381
|
|
20250206,145100,66996858415,3210,3215,3220,3210,13349
|
|
20250206,145000,66953963605,3215,3215,3220,3210,28604
|
|
20250206,144900,66861961720,3210,3195,3215,3195,51888
|
|
20250206,144800,66695690625,3200,3195,3200,3190,14395
|
|
20250206,144700,66649704660,3195,3185,3195,3180,13323
|
|
20250206,144600,66607181585,3185,3180,3190,3175,22211
|
|
20250206,144500,66536544415,3180,3200,3200,3180,31920
|
|
20250206,144400,66434677770,3200,3210,3210,3190,31149
|
|
20250206,144300,66335011715,3205,3205,3210,3200,15130
|
|
20250206,144200,66286565675,3205,3210,3210,3205,9540
|
|
20250206,144100,66255988415,3210,3205,3210,3205,19273
|
|
20250206,144000,66194181905,3210,3210,3215,3210,9626
|
|
20250206,143900,66163279015,3215,3215,3215,3210,11559
|
|
20250206,143800,66126170125,3210,3210,3215,3205,11471
|
|
20250206,143700,66089359630,3205,3205,3210,3195,28591
|
|
20250206,143600,65997725845,3210,3210,3210,3200,14615
|
|
20250206,143500,65950887100,3205,3195,3205,3190,18638
|
|
20250206,143400,65891275435,3200,3205,3210,3195,38966
|
|
20250206,143300,65766586150,3200,3205,3210,3200,11739
|
|
20250206,143200,65728978925,3205,3200,3210,3195,28389
|
|
20250206,143100,65638090920,3200,3200,3210,3195,38967
|
|
20250206,143000,65513274310,3200,3195,3200,3190,28832
|
|
20250206,142900,65421164985,3195,3180,3195,3170,58944
|
|
20250206,142800,65233647650,3180,3195,3195,3165,134211
|
|
20250206,142700,64807328000,3190,3210,3210,3180,115261
|
|
20250206,142600,64439588870,3210,3225,3230,3195,237777
|
|
20250206,142500,63677348925,3225,3245,3250,3210,144785
|
|
20250206,142400,63210345245,3235,3255,3260,3235,155661
|
|
20250206,142300,62705678955,3255,3255,3260,3250,5694
|
|
20250206,142200,62687149260,3260,3260,3260,3250,11232
|
|
20250206,142100,62650600265,3260,3255,3260,3255,11819
|
|
20250206,142000,62612122390,3255,3270,3270,3255,5660
|
|
20250206,141900,62593669465,3260,3270,3275,3260,18450
|
|
20250206,141800,62533408840,3270,3280,3280,3270,1980
|
|
20250206,141700,62526931750,3275,3260,3275,3250,20109
|
|
20250206,141600,62461210780,3250,3270,3270,3250,72627
|
|
20250206,141500,62224674875,3270,3275,3275,3265,17826
|
|
20250206,141400,62166404420,3280,3275,3280,3270,24494
|
|
20250206,141300,62086253630,3275,3280,3280,3270,24541
|
|
20250206,141200,62005958775,3280,3275,3280,3265,9592
|
|
20250206,141100,61974554860,3275,3275,3275,3270,5193
|
|
20250206,141000,61957557785,3275,3265,3275,3265,12812
|
|
20250206,140900,61915677180,3265,3255,3270,3255,8919
|
|
20250206,140800,61886571920,3260,3255,3260,3250,17776
|
|
20250206,140700,61828684495,3255,3255,3260,3250,24367
|
|
20250206,140600,61749375740,3255,3260,3265,3255,27789
|
|
20250206,140500,61658880055,3260,3265,3270,3260,31361
|
|
20250206,140400,61556523135,3265,3280,3285,3265,38980
|
|
20250206,140300,61428920400,3285,3280,3285,3275,13189
|
|
20250206,140200,61385656025,3280,3280,3285,3275,15778
|
|
20250206,140100,61333933180,3275,3285,3285,3270,16644
|
|
20250206,140000,61279404140,3285,3280,3290,3280,11705
|
|
20250206,135900,61240993345,3285,3275,3285,3270,6505
|
|
20250206,135800,61219669095,3275,3280,3285,3265,38500
|
|
20250206,135700,61093670090,3285,3280,3285,3275,12923
|
|
20250206,135600,61051264705,3280,3280,3285,3275,10359
|
|
20250206,135500,61017292440,3280,3285,3285,3275,16209
|
|
20250206,135400,60964106220,3285,3280,3285,3280,7790
|
|
20250206,135300,60938532795,3280,3285,3290,3280,20932
|
|
20250206,135200,60869827235,3285,3310,3310,3285,39627
|
|
20250206,135100,60739290215,3310,3315,3315,3305,17538
|
|
20250206,135000,60681259545,3315,3315,3320,3310,29122
|
|
20250206,134900,60584722145,3310,3300,3315,3295,44664
|
|
20250206,134800,60437215705,3295,3295,3300,3290,29218
|
|
20250206,134700,60340915390,3300,3310,3315,3295,49533
|
|
20250206,134600,60177356355,3305,3310,3320,3305,68389
|
|
20250206,134500,59950627330,3310,3320,3320,3310,70405
|
|
20250206,134400,59717134440,3315,3310,3320,3305,55124
|
|
20250206,134300,59534512740,3305,3295,3310,3295,56498
|
|
20250206,134200,59347886225,3295,3295,3300,3280,18331
|
|
20250206,134100,59287512055,3295,3280,3300,3275,19841
|
|
20250206,134000,59222290770,3275,3295,3295,3275,12857
|
|
20250206,133900,59180104420,3295,3300,3305,3290,49085
|
|
20250206,133800,59018406900,3300,3295,3300,3285,54435
|
|
20250206,133700,58839052430,3295,3290,3300,3285,69370
|
|
20250206,133600,58610635975,3290,3275,3295,3270,77457
|
|
20250206,133500,58356173375,3275,3275,3280,3270,15703
|
|
20250206,133400,58304745460,3275,3280,3285,3270,27069
|
|
20250206,133300,58215985070,3280,3275,3285,3270,39403
|
|
20250206,133200,58086813135,3275,3265,3275,3260,29408
|
|
20250206,133100,57990684290,3265,3265,3270,3260,21779
|
|
20250206,133000,57919548635,3265,3265,3265,3260,4204
|
|
20250206,132900,57905839900,3260,3275,3275,3260,12447
|
|
20250206,132800,57865217955,3270,3275,3280,3270,47175
|
|
20250206,132700,57710711075,3275,3260,3275,3255,48780
|
|
20250206,132600,57551569805,3260,3255,3260,3255,4218
|
|
20250206,132500,57537823325,3255,3250,3260,3250,9634
|
|
20250206,132400,57506477715,3250,3250,3255,3245,7896
|
|
20250206,132300,57480816005,3255,3260,3260,3255,8911
|
|
20250206,132200,57451805580,3260,3260,3260,3255,7233
|
|
20250206,132100,57428245450,3260,3255,3260,3255,6303
|
|
20250206,132000,57407700250,3255,3245,3255,3245,11937
|
|
20250206,131900,57368933290,3250,3245,3250,3240,7510
|
|
20250206,131800,57344561135,3245,3240,3250,3240,18758
|
|
20250206,131700,57283706845,3245,3250,3250,3240,15618
|
|
20250206,131600,57233016645,3250,3260,3265,3245,20043
|
|
20250206,131500,57167840645,3265,3260,3270,3255,28736
|
|
20250206,131400,57074157645,3260,3260,3260,3255,11677
|
|
20250206,131300,57036104165,3260,3260,3260,3255,4903
|
|
20250206,131200,57020126010,3260,3265,3270,3255,28460
|
|
20250206,131100,56927297735,3265,3265,3265,3260,9526
|
|
20250206,131000,56896199380,3265,3260,3265,3260,5680
|
|
20250206,130900,56877668870,3260,3270,3270,3260,8458
|
|
20250206,130800,56850076715,3265,3250,3270,3250,41517
|
|
20250206,130700,56714827860,3250,3240,3250,3240,11459
|
|
20250206,130600,56677637080,3240,3245,3245,3235,9052
|
|
20250206,130500,56648319655,3245,3240,3245,3235,28959
|
|
20250206,130400,56554611780,3235,3245,3250,3235,56223
|
|
20250206,130300,56372478815,3250,3255,3255,3245,15773
|
|
20250206,130200,56321233720,3250,3250,3255,3245,42923
|
|
20250206,130100,56181746130,3250,3250,3255,3250,9321
|
|
20250206,130000,56151431730,3255,3245,3255,3240,28834
|
|
20250206,125900,56057826285,3245,3245,3250,3240,19872
|
|
20250206,125800,55993391380,3245,3245,3250,3245,12381
|
|
20250206,125700,55953208220,3250,3250,3255,3245,14322
|
|
20250206,125600,55906704110,3250,3250,3250,3245,12559
|
|
20250206,125500,55865899895,3245,3250,3250,3245,7032
|
|
20250206,125400,55843062330,3250,3250,3255,3245,13067
|
|
20250206,125300,55800620950,3250,3260,3260,3245,17522
|
|
20250206,125200,55743644445,3260,3255,3260,3255,4044
|
|
20250206,125100,55730480305,3260,3255,3260,3255,8547
|
|
20250206,125000,55702622230,3260,3250,3260,3245,43112
|
|
20250206,124900,55562456190,3250,3245,3250,3245,27785
|
|
20250206,124800,55472257770,3245,3245,3255,3245,36686
|
|
20250206,124700,55353119685,3245,3255,3255,3245,62822
|
|
20250206,124600,55148988125,3255,3260,3260,3250,32829
|
|
20250206,124500,55042142385,3260,3265,3270,3255,20391
|
|
20250206,124400,54975634670,3265,3265,3265,3260,19674
|
|
20250206,124300,54911496885,3260,3270,3270,3255,7748
|
|
20250206,124200,54886240325,3260,3265,3265,3255,41583
|
|
20250206,124100,54750698020,3265,3275,3280,3260,49937
|
|
20250206,124000,54587420995,3270,3275,3285,3270,27967
|
|
20250206,123900,54495790040,3280,3280,3280,3270,7954
|
|
20250206,123800,54469730595,3280,3285,3290,3280,35871
|
|
20250206,123700,54351961545,3285,3270,3285,3270,18762
|
|
20250206,123600,54290453420,3270,3275,3280,3270,13245
|
|
20250206,123500,54247076730,3280,3275,3280,3270,7690
|
|
20250206,123400,54221877725,3280,3275,3280,3270,23520
|
|
20250206,123300,54144872410,3275,3275,3275,3270,9136
|
|
20250206,123200,54114966415,3275,3270,3275,3265,17942
|
|
20250206,123100,54056295330,3270,3270,3270,3260,19310
|
|
20250206,123000,53993270835,3270,3265,3270,3260,25325
|
|
20250206,122900,53910636885,3260,3265,3270,3255,86598
|
|
20250206,122800,53628237630,3270,3275,3275,3265,47533
|
|
20250206,122700,53472789120,3275,3285,3285,3275,42936
|
|
20250206,122600,53332090070,3280,3290,3295,3280,30220
|
|
20250206,122500,53232761775,3290,3290,3300,3280,37172
|
|
20250206,122400,53110560735,3290,3300,3305,3285,56263
|
|
20250206,122300,52925129075,3295,3295,3300,3290,21319
|
|
20250206,122200,52854906805,3290,3295,3295,3290,10833
|
|
20250206,122100,52819241335,3295,3290,3295,3285,46348
|
|
20250206,122000,52666741615,3290,3285,3295,3280,27819
|
|
20250206,121900,52575278130,3285,3300,3300,3280,97327
|
|
20250206,121800,52255606705,3295,3300,3305,3290,24314
|
|
20250206,121700,52175475155,3300,3300,3300,3285,61144
|
|
20250206,121600,51974167485,3290,3305,3310,3290,58915
|
|
20250206,121500,51779940285,3310,3310,3315,3305,25084
|
|
20250206,121400,51696951855,3310,3305,3310,3305,11616
|
|
20250206,121300,51658527165,3310,3300,3310,3295,20794
|
|
20250206,121200,51589852470,3300,3305,3310,3295,29421
|
|
20250206,121100,51492662790,3305,3315,3315,3300,28742
|
|
20250206,121000,51397635715,3310,3320,3320,3310,69582
|
|
20250206,120900,51166881830,3320,3310,3320,3300,28263
|
|
20250206,120800,51073407810,3315,3310,3315,3305,26482
|
|
20250206,120700,50985678595,3310,3305,3315,3295,78791
|
|
20250206,120600,50725490035,3305,3315,3320,3300,48424
|
|
20250206,120500,50565243995,3305,3320,3320,3305,49655
|
|
20250206,120400,50400636840,3320,3320,3325,3295,120507
|
|
20250206,120300,50001938670,3320,3335,3335,3300,135107
|
|
20250206,120200,49554081680,3335,3335,3355,3330,89021
|
|
20250206,120100,49256637325,3335,3335,3340,3330,54716
|
|
20250206,120000,49074159365,3335,3325,3340,3325,94202
|
|
20250206,115900,48760086335,3335,3330,3335,3315,130158
|
|
20250206,115800,48327620475,3335,3335,3345,3330,112696
|
|
20250206,115700,47951612205,3330,3345,3355,3330,133079
|
|
20250206,115600,47506666415,3340,3370,3375,3330,234742
|
|
20250206,115500,46720615865,3370,3395,3400,3365,113968
|
|
20250206,115400,46334868005,3395,3375,3395,3370,72062
|
|
20250206,115300,46090658075,3375,3375,3380,3370,38522
|
|
20250206,115200,45960693225,3380,3375,3385,3365,126011
|
|
20250206,115100,45535575570,3375,3400,3410,3375,152124
|
|
20250206,115000,45019113545,3400,3390,3400,3385,103390
|
|
20250206,114900,44668112825,3390,3380,3390,3375,102226
|
|
20250206,114800,44322579180,3385,3390,3400,3380,114577
|
|
20250206,114700,43934092385,3395,3390,3400,3385,95977
|
|
20250206,114600,43608669700,3390,3425,3425,3390,176952
|
|
20250206,114500,43006325090,3420,3435,3435,3405,189296
|
|
20250206,114400,42357863145,3430,3390,3435,3385,379189
|
|
20250206,114300,41062716540,3390,3390,3400,3385,168605
|
|
20250206,114200,40490481830,3390,3415,3420,3380,305594
|
|
20250206,114100,39452505280,3415,3400,3425,3395,326517
|
|
20250206,114000,38337960815,3400,3370,3410,3360,569524
|
|
20250206,113900,36406224025,3365,3375,3380,3355,219914
|
|
20250206,113800,35666271725,3370,3385,3395,3370,252784
|
|
20250206,113700,34811419630,3385,3365,3385,3345,294896
|
|
20250206,113600,33818299000,3365,3320,3370,3315,622616
|
|
20250206,113500,31736604545,3325,3320,3325,3310,119677
|
|
20250206,113400,31339351200,3315,3295,3320,3290,199003
|
|
20250206,113300,30681455985,3295,3290,3295,3285,47511
|
|
20250206,113200,30525191975,3290,3285,3290,3275,50206
|
|
20250206,113100,30360330960,3280,3270,3285,3270,50135
|
|
20250206,113000,30196060610,3270,3270,3270,3265,5670
|
|
20250206,112900,30177520430,3265,3265,3270,3265,4172
|
|
20250206,112800,30163881120,3270,3265,3270,3265,4342
|
|
20250206,112700,30149702560,3265,3265,3265,3260,4907
|
|
20250206,112600,30133687215,3265,3255,3265,3255,4443
|
|
20250206,112500,30119207295,3260,3260,3260,3255,2444
|
|
20250206,112400,30111246015,3260,3265,3265,3255,3519
|
|
20250206,112300,30099762965,3255,3260,3265,3255,23454
|
|
20250206,112200,30023313165,3260,3265,3265,3260,5362
|
|
20250206,112100,30005812580,3265,3270,3270,3265,2101
|
|
20250206,112000,29998944195,3270,3260,3270,3255,12360
|
|
20250206,111900,29958572815,3265,3275,3275,3255,23787
|
|
20250206,111800,29880891150,3275,3270,3280,3270,30779
|
|
20250206,111700,29780125255,3270,3270,3275,3265,12638
|
|
20250206,111600,29738785635,3270,3260,3275,3260,40061
|
|
20250206,111500,29607770200,3260,3245,3260,3245,20457
|
|
20250206,111400,29541215290,3245,3245,3250,3245,7411
|
|
20250206,111300,29517161595,3245,3245,3245,3240,7504
|
|
20250206,111200,29492811140,3245,3240,3245,3240,7461
|
|
20250206,111100,29468637425,3240,3240,3245,3240,6579
|
|
20250206,111000,29447319140,3240,3240,3245,3240,7362
|
|
20250206,110900,29423465155,3240,3240,3245,3240,14570
|
|
20250206,110800,29376255895,3245,3240,3245,3235,12109
|
|
20250206,110700,29337023685,3235,3245,3250,3235,34080
|
|
20250206,110600,29226651690,3240,3240,3255,3235,11695
|
|
20250206,110500,29188672185,3240,3230,3240,3230,32784
|
|
20250206,110400,29082647775,3230,3235,3235,3225,21478
|
|
20250206,110300,29013273115,3230,3230,3240,3230,9051
|
|
20250206,110200,28984023880,3230,3235,3240,3230,18276
|
|
20250206,110100,28924904260,3240,3240,3245,3230,13106
|
|
20250206,110000,28882496285,3240,3245,3250,3230,42588
|
|
20250206,105900,28744667495,3245,3250,3250,3240,17944
|
|
20250206,105800,28686456910,3250,3250,3260,3240,27994
|
|
20250206,105700,28595507200,3250,3265,3265,3250,22642
|
|
20250206,105600,28521731890,3270,3265,3270,3260,22041
|
|
20250206,105500,28449789820,3265,3275,3275,3260,18116
|
|
20250206,105400,28390659730,3265,3275,3280,3265,34055
|
|
20250206,105300,28279189920,3275,3270,3275,3270,23172
|
|
20250206,105200,28203354625,3270,3270,3275,3270,42542
|
|
20250206,105100,28064152125,3270,3270,3275,3260,25289
|
|
20250206,105000,27981478510,3270,3245,3270,3240,64536
|
|
20250206,104900,27771565520,3240,3240,3245,3230,16255
|
|
20250206,104800,27718911565,3240,3240,3245,3235,37357
|
|
20250206,104700,27597942030,3240,3240,3245,3235,30034
|
|
20250206,104600,27500597305,3240,3230,3240,3225,46261
|
|
20250206,104500,27350990830,3220,3235,3235,3220,41269
|
|
20250206,104400,27217794700,3235,3230,3240,3225,50658
|
|
20250206,104300,27054053910,3230,3245,3245,3230,61173
|
|
20250206,104200,26856130920,3245,3250,3250,3235,60582
|
|
20250206,104100,26659738335,3245,3255,3260,3245,8931
|
|
20250206,104000,26630689680,3260,3250,3265,3250,34420
|
|
20250206,103900,26518664395,3255,3250,3260,3245,18856
|
|
20250206,103800,26457265485,3250,3245,3250,3240,46582
|
|
20250206,103700,26306062350,3245,3260,3260,3245,31812
|
|
20250206,103600,26202600760,3260,3265,3265,3255,30606
|
|
20250206,103500,26102786435,3260,3260,3265,3255,16911
|
|
20250206,103400,26047682345,3255,3255,3260,3250,22307
|
|
20250206,103300,25975036265,3255,3245,3260,3245,33769
|
|
20250206,103200,25865113285,3245,3250,3255,3240,63836
|
|
20250206,103100,25657842980,3250,3260,3265,3245,38522
|
|
20250206,103000,25532555470,3260,3255,3270,3250,36067
|
|
20250206,102900,25414965305,3255,3255,3260,3240,65659
|
|
20250206,102800,25201761370,3255,3270,3275,3250,56782
|
|
20250206,102700,25016632485,3265,3275,3280,3265,55472
|
|
20250206,102600,24835265120,3270,3280,3285,3270,72040
|
|
20250206,102500,24599310800,3280,3290,3295,3275,47238
|
|
20250206,102400,24444158640,3290,3300,3300,3285,46404
|
|
20250206,102300,24291410200,3290,3290,3295,3285,59034
|
|
20250206,102200,24097071610,3285,3280,3295,3280,58366
|
|
20250206,102100,23905096620,3285,3270,3285,3255,59200
|
|
20250206,102000,23711309270,3265,3250,3270,3245,71744
|
|
20250206,101900,23477622185,3250,3270,3275,3245,106268
|
|
20250206,101800,23131397965,3270,3275,3285,3265,81795
|
|
20250206,101700,22863743940,3275,3290,3300,3270,201970
|
|
20250206,101600,22201384385,3290,3295,3325,3285,207223
|
|
20250206,101500,21516176660,3290,3295,3305,3290,97795
|
|
20250206,101400,21193669415,3295,3300,3305,3295,112852
|
|
20250206,101300,20821293605,3295,3300,3305,3280,150892
|
|
20250206,101200,20324912930,3295,3315,3320,3290,194571
|
|
20250206,101100,19682109875,3320,3300,3320,3290,143627
|
|
20250206,101000,19207011870,3295,3280,3300,3275,149435
|
|
20250206,100900,18715170675,3280,3300,3305,3265,202309
|
|
20250206,100800,18051080845,3300,3325,3340,3290,429418
|
|
20250206,100700,16628726835,3330,3245,3330,3245,552977
|
|
20250206,100600,14810086875,3245,3245,3250,3235,108993
|
|
20250206,100500,14456573820,3235,3230,3260,3210,267579
|
|
20250206,100400,13589530505,3230,3215,3230,3215,93922
|
|
20250206,100300,13286702540,3220,3220,3225,3195,109407
|
|
20250206,100200,12934910390,3220,3210,3225,3200,151675
|
|
20250206,100100,12447209020,3210,3190,3220,3190,112009
|
|
20250206,100000,12087895845,3190,3205,3215,3190,140386
|
|
20250206,095900,11637746370,3215,3175,3220,3165,382954
|
|
20250206,095800,10415270385,3175,3170,3175,3170,33933
|
|
20250206,095700,10307565720,3170,3160,3175,3160,50531
|
|
20250206,095600,10147532620,3160,3170,3170,3155,21778
|
|
20250206,095500,10078654210,3165,3145,3175,3130,130513
|
|
20250206,095400,9666208835,3130,3125,3140,3120,50957
|
|
20250206,095300,9506727535,3125,3130,3135,3125,16497
|
|
20250206,095200,9455150595,3130,3130,3135,3125,11388
|
|
20250206,095100,9419506820,3130,3135,3135,3130,20206
|
|
20250206,095000,9356237045,3135,3140,3140,3135,4930
|
|
20250206,094900,9340777500,3135,3135,3135,3130,8000
|
|
20250206,094800,9315715040,3135,3145,3145,3135,9894
|
|
20250206,094700,9284693545,3135,3150,3150,3135,12493
|
|
20250206,094600,9245478730,3150,3150,3150,3140,25546
|
|
20250206,094500,9165146360,3150,3150,3155,3140,16053
|
|
20250206,094400,9114614825,3150,3150,3155,3140,21845
|
|
20250206,094300,9045816810,3150,3145,3150,3140,46236
|
|
20250206,094200,8900381470,3145,3145,3150,3140,13101
|
|
20250206,094100,8859186240,3145,3135,3145,3130,21505
|
|
20250206,094000,8791627075,3140,3135,3140,3125,26308
|
|
20250206,093900,8709205740,3135,3145,3150,3130,17446
|
|
20250206,093800,8654434180,3145,3150,3150,3145,32157
|
|
20250206,093700,8553224755,3145,3150,3155,3145,25471
|
|
20250206,093600,8472988615,3150,3130,3150,3115,50123
|
|
20250206,093500,8315567855,3125,3150,3150,3125,31338
|
|
20250206,093400,8217197285,3145,3155,3160,3145,38630
|
|
20250206,093300,8095471740,3160,3165,3165,3150,76390
|
|
20250206,093200,7854216580,3165,3135,3170,3130,159386
|
|
20250206,093100,7351597665,3130,3115,3140,3100,62914
|
|
20250206,093000,7155319925,3100,3095,3110,3090,22778
|
|
20250206,092900,7084717010,3095,3095,3100,3090,11033
|
|
20250206,092800,7050580150,3095,3100,3110,3095,16399
|
|
20250206,092700,6999774125,3100,3110,3115,3100,26046
|
|
20250206,092600,6918838825,3105,3095,3110,3090,28112
|
|
20250206,092500,6831745705,3090,3085,3095,3085,20745
|
|
20250206,092400,6767707770,3090,3095,3095,3085,19578
|
|
20250206,092300,6707200140,3095,3100,3100,3090,21211
|
|
20250206,092200,6641547465,3100,3100,3100,3095,6821
|
|
20250206,092100,6620422845,3100,3090,3100,3085,24357
|
|
20250206,092000,6545090320,3090,3090,3090,3080,15254
|
|
20250206,091900,6498028190,3085,3085,3090,3080,29518
|
|
20250206,091800,6406965935,3085,3085,3090,3080,37668
|
|
20250206,091700,6290806870,3090,3085,3100,3085,29471
|
|
20250206,091600,6199739885,3095,3095,3100,3085,44899
|
|
20250206,091500,6060846260,3095,3115,3115,3095,54215
|
|
20250206,091400,5892502940,3110,3110,3120,3110,32136
|
|
20250206,091300,5792414750,3110,3110,3120,3110,26860
|
|
20250206,091200,5708820925,3110,3115,3120,3105,28530
|
|
20250206,091100,5620135660,3115,3095,3120,3090,78412
|
|
20250206,091000,5376896360,3095,3125,3125,3080,165989
|
|
20250206,090900,4862710475,3125,3105,3130,3100,52314
|
|
20250206,090800,4699655900,3100,3135,3135,3100,94405
|
|
20250206,090700,4405845065,3130,3165,3165,3130,78207
|
|
20250206,090600,4159608295,3155,3175,3180,3155,130427
|
|
20250206,090500,3746215685,3180,3165,3185,3150,188830
|
|
20250206,090400,3147675480,3165,3125,3170,3120,182782
|
|
20250206,090300,2572907475,3120,3120,3130,3105,102605
|
|
20250206,090200,2253209595,3120,3100,3125,3100,116224
|
|
20250206,090100,1891586220,3100,3175,3175,3095,220254
|
|
20250206,090000,1202991760,3170,3145,3190,3135,381703
|