747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,212400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,212300,104484315310,9650,9650,9650,9650,0
|
|
20250206,212200,104484315310,9650,9650,9650,9650,0
|
|
20250206,212100,104484315310,9650,9650,9650,9650,0
|
|
20250206,212000,104484315310,9650,9650,9650,9650,0
|
|
20250206,211900,104484315310,9650,9650,9650,9650,0
|
|
20250206,211800,104484315310,9650,9650,9650,9650,0
|
|
20250206,211700,104484315310,9650,9650,9650,9650,0
|
|
20250206,211600,104484315310,9650,9650,9650,9650,0
|
|
20250206,211500,104484315310,9650,9650,9650,9650,0
|
|
20250206,211400,104484315310,9650,9650,9650,9650,0
|
|
20250206,211300,104484315310,9650,9650,9650,9650,0
|
|
20250206,211200,104484315310,9650,9650,9650,9650,0
|
|
20250206,211100,104484315310,9650,9650,9650,9650,0
|
|
20250206,211000,104484315310,9650,9650,9650,9650,0
|
|
20250206,210900,104484315310,9650,9650,9650,9650,0
|
|
20250206,210800,104484315310,9650,9650,9650,9650,0
|
|
20250206,210700,104484315310,9650,9650,9650,9650,0
|
|
20250206,210600,104484315310,9650,9650,9650,9650,0
|
|
20250206,210500,104484315310,9650,9650,9650,9650,0
|
|
20250206,210400,104484315310,9650,9650,9650,9650,0
|
|
20250206,210300,104484315310,9650,9650,9650,9650,0
|
|
20250206,210200,104484315310,9650,9650,9650,9650,0
|
|
20250206,210100,104484315310,9650,9650,9650,9650,0
|
|
20250206,210000,104484315310,9650,9650,9650,9650,0
|
|
20250206,205900,104484315310,9650,9650,9650,9650,0
|
|
20250206,205800,104484315310,9650,9650,9650,9650,0
|
|
20250206,205700,104484315310,9650,9650,9650,9650,0
|
|
20250206,205600,104484315310,9650,9650,9650,9650,0
|
|
20250206,205500,104484315310,9650,9650,9650,9650,0
|
|
20250206,205400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,205300,104484315310,9650,9650,9650,9650,0
|
|
20250206,205200,104484315310,9650,9650,9650,9650,0
|
|
20250206,205100,104484315310,9650,9650,9650,9650,0
|
|
20250206,205000,104484315310,9650,9650,9650,9650,0
|
|
20250206,204900,104484315310,9650,9650,9650,9650,0
|
|
20250206,204800,104484315310,9650,9650,9650,9650,0
|
|
20250206,204700,104484315310,9650,9650,9650,9650,0
|
|
20250206,204600,104484315310,9650,9650,9650,9650,0
|
|
20250206,204500,104484315310,9650,9650,9650,9650,0
|
|
20250206,204400,104484315310,9650,9650,9650,9650,0
|
|
20250206,204300,104484315310,9650,9650,9650,9650,0
|
|
20250206,204200,104484315310,9650,9650,9650,9650,0
|
|
20250206,204100,104484315310,9650,9650,9650,9650,0
|
|
20250206,204000,104484315310,9650,9650,9650,9650,0
|
|
20250206,203900,104484315310,9650,9650,9650,9650,0
|
|
20250206,203800,104484315310,9650,9650,9650,9650,0
|
|
20250206,203700,104484315310,9650,9650,9650,9650,0
|
|
20250206,203600,104484315310,9650,9650,9650,9650,0
|
|
20250206,203500,104484315310,9650,9650,9650,9650,0
|
|
20250206,203400,104484315310,9650,9650,9650,9650,0
|
|
20250206,203300,104484315310,9650,9650,9650,9650,0
|
|
20250206,203200,104484315310,9650,9650,9650,9650,0
|
|
20250206,203100,104484315310,9650,9650,9650,9650,0
|
|
20250206,203000,104484315310,9650,9650,9650,9650,0
|
|
20250206,202900,104484315310,9650,9650,9650,9650,0
|
|
20250206,202800,104484315310,9650,9650,9650,9650,0
|
|
20250206,202700,104484315310,9650,9650,9650,9650,0
|
|
20250206,202600,104484315310,9650,9650,9650,9650,0
|
|
20250206,202500,104484315310,9650,9650,9650,9650,0
|
|
20250206,202400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,202300,104484315310,9650,9650,9650,9650,0
|
|
20250206,202200,104484315310,9650,9650,9650,9650,0
|
|
20250206,202100,104484315310,9650,9650,9650,9650,0
|
|
20250206,202000,104484315310,9650,9650,9650,9650,0
|
|
20250206,201900,104484315310,9650,9650,9650,9650,0
|
|
20250206,201800,104484315310,9650,9650,9650,9650,0
|
|
20250206,201700,104484315310,9650,9650,9650,9650,0
|
|
20250206,201600,104484315310,9650,9650,9650,9650,0
|
|
20250206,201500,104484315310,9650,9650,9650,9650,0
|
|
20250206,201400,104484315310,9650,9650,9650,9650,0
|
|
20250206,201300,104484315310,9650,9650,9650,9650,0
|
|
20250206,201200,104484315310,9650,9650,9650,9650,0
|
|
20250206,201100,104484315310,9650,9650,9650,9650,0
|
|
20250206,201000,104484315310,9650,9650,9650,9650,0
|
|
20250206,200900,104484315310,9650,9650,9650,9650,0
|
|
20250206,200800,104484315310,9650,9650,9650,9650,0
|
|
20250206,200700,104484315310,9650,9650,9650,9650,0
|
|
20250206,200600,104484315310,9650,9650,9650,9650,0
|
|
20250206,200500,104484315310,9650,9650,9650,9650,0
|
|
20250206,200400,104484315310,9650,9650,9650,9650,0
|
|
20250206,200300,104484315310,9650,9650,9650,9650,0
|
|
20250206,200200,104484315310,9650,9650,9650,9650,0
|
|
20250206,200100,104484315310,9650,9650,9650,9650,0
|
|
20250206,200000,104484315310,9650,9650,9650,9650,0
|
|
20250206,195900,104484315310,9650,9650,9650,9650,0
|
|
20250206,195800,104484315310,9650,9650,9650,9650,0
|
|
20250206,195700,104484315310,9650,9650,9650,9650,0
|
|
20250206,195600,104484315310,9650,9650,9650,9650,0
|
|
20250206,195500,104484315310,9650,9650,9650,9650,0
|
|
20250206,195400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,195300,104484315310,9650,9650,9650,9650,0
|
|
20250206,195200,104484315310,9650,9650,9650,9650,0
|
|
20250206,195100,104484315310,9650,9650,9650,9650,0
|
|
20250206,195000,104484315310,9650,9650,9650,9650,0
|
|
20250206,194900,104484315310,9650,9650,9650,9650,0
|
|
20250206,194800,104484315310,9650,9650,9650,9650,0
|
|
20250206,194700,104484315310,9650,9650,9650,9650,0
|
|
20250206,194600,104484315310,9650,9650,9650,9650,0
|
|
20250206,194500,104484315310,9650,9650,9650,9650,0
|
|
20250206,194400,104484315310,9650,9650,9650,9650,0
|
|
20250206,194300,104484315310,9650,9650,9650,9650,0
|
|
20250206,194200,104484315310,9650,9650,9650,9650,0
|
|
20250206,194100,104484315310,9650,9650,9650,9650,0
|
|
20250206,194000,104484315310,9650,9650,9650,9650,0
|
|
20250206,193900,104484315310,9650,9650,9650,9650,0
|
|
20250206,193800,104484315310,9650,9650,9650,9650,0
|
|
20250206,193700,104484315310,9650,9650,9650,9650,0
|
|
20250206,193600,104484315310,9650,9650,9650,9650,0
|
|
20250206,193500,104484315310,9650,9650,9650,9650,0
|
|
20250206,193400,104484315310,9650,9650,9650,9650,0
|
|
20250206,193300,104484315310,9650,9650,9650,9650,0
|
|
20250206,193200,104484315310,9650,9650,9650,9650,0
|
|
20250206,193100,104484315310,9650,9650,9650,9650,0
|
|
20250206,193000,104484315310,9650,9650,9650,9650,0
|
|
20250206,192900,104484315310,9650,9650,9650,9650,0
|
|
20250206,192800,104484315310,9650,9650,9650,9650,0
|
|
20250206,192700,104484315310,9650,9650,9650,9650,0
|
|
20250206,192600,104484315310,9650,9650,9650,9650,0
|
|
20250206,192500,104484315310,9650,9650,9650,9650,0
|
|
20250206,192400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,192300,104484315310,9650,9650,9650,9650,0
|
|
20250206,192200,104484315310,9650,9650,9650,9650,0
|
|
20250206,192100,104484315310,9650,9650,9650,9650,0
|
|
20250206,192000,104484315310,9650,9650,9650,9650,0
|
|
20250206,191900,104484315310,9650,9650,9650,9650,0
|
|
20250206,191800,104484315310,9650,9650,9650,9650,0
|
|
20250206,191700,104484315310,9650,9650,9650,9650,0
|
|
20250206,191600,104484315310,9650,9650,9650,9650,0
|
|
20250206,191500,104484315310,9650,9650,9650,9650,0
|
|
20250206,191400,104484315310,9650,9650,9650,9650,0
|
|
20250206,191300,104484315310,9650,9650,9650,9650,0
|
|
20250206,191200,104484315310,9650,9650,9650,9650,0
|
|
20250206,191100,104484315310,9650,9650,9650,9650,0
|
|
20250206,191000,104484315310,9650,9650,9650,9650,0
|
|
20250206,190900,104484315310,9650,9650,9650,9650,0
|
|
20250206,190800,104484315310,9650,9650,9650,9650,0
|
|
20250206,190700,104484315310,9650,9650,9650,9650,0
|
|
20250206,190600,104484315310,9650,9650,9650,9650,0
|
|
20250206,190500,104484315310,9650,9650,9650,9650,0
|
|
20250206,190400,104484315310,9650,9650,9650,9650,0
|
|
20250206,190300,104484315310,9650,9650,9650,9650,0
|
|
20250206,190200,104484315310,9650,9650,9650,9650,0
|
|
20250206,190100,104484315310,9650,9650,9650,9650,0
|
|
20250206,190000,104484315310,9650,9650,9650,9650,0
|
|
20250206,185900,104484315310,9650,9650,9650,9650,0
|
|
20250206,185800,104484315310,9650,9650,9650,9650,0
|
|
20250206,185700,104484315310,9650,9650,9650,9650,0
|
|
20250206,185600,104484315310,9650,9650,9650,9650,0
|
|
20250206,185500,104484315310,9650,9650,9650,9650,0
|
|
20250206,185400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,185300,104484315310,9650,9650,9650,9650,0
|
|
20250206,185200,104484315310,9650,9650,9650,9650,0
|
|
20250206,185100,104484315310,9650,9650,9650,9650,0
|
|
20250206,185000,104484315310,9650,9650,9650,9650,0
|
|
20250206,184900,104484315310,9650,9650,9650,9650,0
|
|
20250206,184800,104484315310,9650,9650,9650,9650,0
|
|
20250206,184700,104484315310,9650,9650,9650,9650,0
|
|
20250206,184600,104484315310,9650,9650,9650,9650,0
|
|
20250206,184500,104484315310,9650,9650,9650,9650,0
|
|
20250206,184400,104484315310,9650,9650,9650,9650,0
|
|
20250206,184300,104484315310,9650,9650,9650,9650,0
|
|
20250206,184200,104484315310,9650,9650,9650,9650,0
|
|
20250206,184100,104484315310,9650,9650,9650,9650,0
|
|
20250206,184000,104484315310,9650,9650,9650,9650,0
|
|
20250206,183900,104484315310,9650,9650,9650,9650,0
|
|
20250206,183800,104484315310,9650,9650,9650,9650,0
|
|
20250206,183700,104484315310,9650,9650,9650,9650,0
|
|
20250206,183600,104484315310,9650,9650,9650,9650,0
|
|
20250206,183500,104484315310,9650,9650,9650,9650,0
|
|
20250206,183400,104484315310,9650,9650,9650,9650,0
|
|
20250206,183300,104484315310,9650,9650,9650,9650,0
|
|
20250206,183200,104484315310,9650,9650,9650,9650,0
|
|
20250206,183100,104484315310,9650,9650,9650,9650,0
|
|
20250206,183000,104484315310,9650,9650,9650,9650,0
|
|
20250206,182900,104484315310,9650,9650,9650,9650,0
|
|
20250206,182800,104484315310,9650,9650,9650,9650,0
|
|
20250206,182700,104484315310,9650,9650,9650,9650,0
|
|
20250206,182600,104484315310,9650,9650,9650,9650,0
|
|
20250206,182500,104484315310,9650,9650,9650,9650,0
|
|
20250206,182400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,182300,104484315310,9650,9650,9650,9650,0
|
|
20250206,182200,104484315310,9650,9650,9650,9650,0
|
|
20250206,182100,104484315310,9650,9650,9650,9650,0
|
|
20250206,182000,104484315310,9650,9650,9650,9650,0
|
|
20250206,181900,104484315310,9650,9650,9650,9650,0
|
|
20250206,181800,104484315310,9650,9650,9650,9650,0
|
|
20250206,181700,104484315310,9650,9650,9650,9650,0
|
|
20250206,181600,104484315310,9650,9650,9650,9650,0
|
|
20250206,181500,104484315310,9650,9650,9650,9650,0
|
|
20250206,181400,104484315310,9650,9650,9650,9650,0
|
|
20250206,181300,104484315310,9650,9650,9650,9650,0
|
|
20250206,181200,104484315310,9650,9650,9650,9650,0
|
|
20250206,181100,104484315310,9650,9650,9650,9650,0
|
|
20250206,181000,104484315310,9650,9650,9650,9650,0
|
|
20250206,180900,104484315310,9650,9650,9650,9650,0
|
|
20250206,180800,104484315310,9650,9650,9650,9650,0
|
|
20250206,180700,104484315310,9650,9650,9650,9650,0
|
|
20250206,180600,104484315310,9650,9650,9650,9650,0
|
|
20250206,180500,104484315310,9650,9650,9650,9650,0
|
|
20250206,180400,104484315310,9650,9650,9650,9650,0
|
|
20250206,180300,104484315310,9650,9650,9650,9650,0
|
|
20250206,180200,104484315310,9650,9650,9650,9650,0
|
|
20250206,180100,104484315310,9650,9650,9650,9650,0
|
|
20250206,180000,104484315310,9650,9650,9650,9650,0
|
|
20250206,175900,104484315310,9650,9650,9650,9650,0
|
|
20250206,175800,104484315310,9650,9650,9650,9650,0
|
|
20250206,175700,104484315310,9650,9650,9650,9650,0
|
|
20250206,175600,104484315310,9650,9650,9650,9650,0
|
|
20250206,175500,104484315310,9650,9650,9650,9650,0
|
|
20250206,175400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,175300,104484315310,9650,9650,9650,9650,0
|
|
20250206,175200,104484315310,9650,9650,9650,9650,0
|
|
20250206,175100,104484315310,9650,9650,9650,9650,0
|
|
20250206,175000,104484315310,9650,9650,9650,9650,0
|
|
20250206,174900,104484315310,9650,9650,9650,9650,0
|
|
20250206,174800,104484315310,9650,9650,9650,9650,0
|
|
20250206,174700,104484315310,9650,9650,9650,9650,0
|
|
20250206,174600,104484315310,9650,9650,9650,9650,0
|
|
20250206,174500,104484315310,9650,9650,9650,9650,0
|
|
20250206,174400,104484315310,9650,9650,9650,9650,0
|
|
20250206,174300,104484315310,9650,9650,9650,9650,0
|
|
20250206,174200,104484315310,9650,9650,9650,9650,0
|
|
20250206,174100,104484315310,9650,9650,9650,9650,0
|
|
20250206,174000,104484315310,9650,9650,9650,9650,0
|
|
20250206,173900,104484315310,9650,9650,9650,9650,0
|
|
20250206,173800,104484315310,9650,9650,9650,9650,0
|
|
20250206,173700,104484315310,9650,9650,9650,9650,0
|
|
20250206,173600,104484315310,9650,9650,9650,9650,0
|
|
20250206,173500,104484315310,9650,9650,9650,9650,0
|
|
20250206,173400,104484315310,9650,9650,9650,9650,0
|
|
20250206,173300,104484315310,9650,9650,9650,9650,0
|
|
20250206,173200,104484315310,9650,9650,9650,9650,0
|
|
20250206,173100,104484315310,9650,9650,9650,9650,0
|
|
20250206,173000,104484315310,9650,9650,9650,9650,0
|
|
20250206,172900,104484315310,9650,9650,9650,9650,0
|
|
20250206,172800,104484315310,9650,9650,9650,9650,0
|
|
20250206,172700,104484315310,9650,9650,9650,9650,0
|
|
20250206,172600,104484315310,9650,9650,9650,9650,0
|
|
20250206,172500,104484315310,9650,9650,9650,9650,0
|
|
20250206,172400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,172300,104484315310,9650,9650,9650,9650,0
|
|
20250206,172200,104484315310,9650,9650,9650,9650,0
|
|
20250206,172100,104484315310,9650,9650,9650,9650,0
|
|
20250206,172000,104484315310,9650,9650,9650,9650,0
|
|
20250206,171900,104484315310,9650,9650,9650,9650,0
|
|
20250206,171800,104484315310,9650,9650,9650,9650,0
|
|
20250206,171700,104484315310,9650,9650,9650,9650,0
|
|
20250206,171600,104484315310,9650,9650,9650,9650,0
|
|
20250206,171500,104484315310,9650,9650,9650,9650,0
|
|
20250206,171400,104484315310,9650,9650,9650,9650,0
|
|
20250206,171300,104484315310,9650,9650,9650,9650,0
|
|
20250206,171200,104484315310,9650,9650,9650,9650,0
|
|
20250206,171100,104484315310,9650,9650,9650,9650,0
|
|
20250206,171000,104484315310,9650,9650,9650,9650,0
|
|
20250206,170900,104484315310,9650,9650,9650,9650,0
|
|
20250206,170800,104484315310,9650,9650,9650,9650,0
|
|
20250206,170700,104484315310,9650,9650,9650,9650,0
|
|
20250206,170600,104484315310,9650,9650,9650,9650,0
|
|
20250206,170500,104484315310,9650,9650,9650,9650,0
|
|
20250206,170400,104484315310,9650,9650,9650,9650,0
|
|
20250206,170300,104484315310,9650,9650,9650,9650,0
|
|
20250206,170200,104484315310,9650,9650,9650,9650,0
|
|
20250206,170100,104484315310,9650,9650,9650,9650,0
|
|
20250206,170000,104484315310,9650,9650,9650,9650,0
|
|
20250206,165900,104484315310,9650,9650,9650,9650,0
|
|
20250206,165800,104484315310,9650,9650,9650,9650,0
|
|
20250206,165700,104484315310,9650,9650,9650,9650,0
|
|
20250206,165600,104484315310,9650,9650,9650,9650,0
|
|
20250206,165500,104484315310,9650,9650,9650,9650,0
|
|
20250206,165400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,165300,104484315310,9650,9650,9650,9650,0
|
|
20250206,165200,104484315310,9650,9650,9650,9650,0
|
|
20250206,165100,104484315310,9650,9650,9650,9650,0
|
|
20250206,165000,104484315310,9650,9650,9650,9650,0
|
|
20250206,164900,104484315310,9650,9650,9650,9650,0
|
|
20250206,164800,104484315310,9650,9650,9650,9650,0
|
|
20250206,164700,104484315310,9650,9650,9650,9650,0
|
|
20250206,164600,104484315310,9650,9650,9650,9650,0
|
|
20250206,164500,104484315310,9650,9650,9650,9650,0
|
|
20250206,164400,104484315310,9650,9650,9650,9650,0
|
|
20250206,164300,104484315310,9650,9650,9650,9650,0
|
|
20250206,164200,104484315310,9650,9650,9650,9650,0
|
|
20250206,164100,104484315310,9650,9650,9650,9650,0
|
|
20250206,164000,104484315310,9650,9650,9650,9650,0
|
|
20250206,163900,104484315310,9650,9650,9650,9650,0
|
|
20250206,163800,104484315310,9650,9650,9650,9650,0
|
|
20250206,163700,104484315310,9650,9650,9650,9650,0
|
|
20250206,163600,104484315310,9650,9650,9650,9650,0
|
|
20250206,163500,104484315310,9650,9650,9650,9650,0
|
|
20250206,163400,104484315310,9650,9650,9650,9650,0
|
|
20250206,163300,104484315310,9650,9650,9650,9650,0
|
|
20250206,163200,104484315310,9650,9650,9650,9650,0
|
|
20250206,163100,104484315310,9650,9650,9650,9650,0
|
|
20250206,163000,104484315310,9650,9650,9650,9650,0
|
|
20250206,162900,104484315310,9650,9650,9650,9650,0
|
|
20250206,162800,104484315310,9650,9650,9650,9650,0
|
|
20250206,162700,104484315310,9650,9650,9650,9650,0
|
|
20250206,162600,104484315310,9650,9650,9650,9650,0
|
|
20250206,162500,104484315310,9650,9650,9650,9650,0
|
|
20250206,162400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,162300,104484315310,9650,9650,9650,9650,0
|
|
20250206,162200,104484315310,9650,9650,9650,9650,0
|
|
20250206,162100,104484315310,9650,9650,9650,9650,0
|
|
20250206,162000,104484315310,9650,9650,9650,9650,0
|
|
20250206,161900,104484315310,9650,9650,9650,9650,0
|
|
20250206,161800,104484315310,9650,9650,9650,9650,0
|
|
20250206,161700,104484315310,9650,9650,9650,9650,0
|
|
20250206,161600,104484315310,9650,9650,9650,9650,0
|
|
20250206,161500,104484315310,9650,9650,9650,9650,0
|
|
20250206,161400,104484315310,9650,9650,9650,9650,0
|
|
20250206,161300,104484315310,9650,9650,9650,9650,0
|
|
20250206,161200,104484315310,9650,9650,9650,9650,0
|
|
20250206,161100,104484315310,9650,9650,9650,9650,0
|
|
20250206,161000,104484315310,9650,9650,9650,9650,0
|
|
20250206,160900,104484315310,9650,9650,9650,9650,0
|
|
20250206,160800,104484315310,9650,9650,9650,9650,0
|
|
20250206,160700,104484315310,9650,9650,9650,9650,0
|
|
20250206,160600,104484315310,9650,9650,9650,9650,0
|
|
20250206,160500,104484315310,9650,9650,9650,9650,0
|
|
20250206,160400,104484315310,9650,9650,9650,9650,0
|
|
20250206,160300,104484315310,9650,9650,9650,9650,0
|
|
20250206,160200,104484315310,9650,9650,9650,9650,0
|
|
20250206,160100,104484315310,9650,9650,9650,9650,0
|
|
20250206,160000,104484315310,9650,9650,9650,9650,0
|
|
20250206,155900,104484315310,9650,9650,9650,9650,0
|
|
20250206,155800,104484315310,9650,9650,9650,9650,0
|
|
20250206,155700,104484315310,9650,9650,9650,9650,0
|
|
20250206,155600,104484315310,9650,9650,9650,9650,0
|
|
20250206,155500,104484315310,9650,9650,9650,9650,0
|
|
20250206,155400,104484315310,9650,9650,9650,9650,80882
|
|
20250206,155300,104484315310,9650,9650,9650,9650,0
|
|
20250206,155200,104484315310,9650,9650,9650,9650,0
|
|
20250206,155100,104484315310,9650,9650,9650,9650,0
|
|
20250206,155000,104484315310,9650,9650,9650,9650,0
|
|
20250206,154900,104484315310,9650,9650,9650,9650,0
|
|
20250206,154800,104484315310,9650,9650,9650,9650,0
|
|
20250206,154700,104484315310,9650,9650,9650,9650,0
|
|
20250206,154600,104484315310,9650,9650,9650,9650,0
|
|
20250206,154500,104484315310,9650,9650,9650,9650,0
|
|
20250206,154400,104484315310,9650,9650,9650,9650,0
|
|
20250206,154300,104484315310,9650,9650,9650,9650,0
|
|
20250206,154200,104484315310,9650,9650,9650,9650,0
|
|
20250206,154100,104484315310,9650,9650,9650,9650,0
|
|
20250206,154000,104484315310,9650,9650,9650,9650,0
|
|
20250206,153900,104484315310,9650,9650,9650,9650,0
|
|
20250206,153800,104484315310,9650,9650,9650,9650,0
|
|
20250206,153700,104484315310,9650,9650,9650,9650,0
|
|
20250206,153600,104484315310,9650,9650,9650,9650,0
|
|
20250206,153500,104484315310,9650,9650,9650,9650,0
|
|
20250206,153400,104484315310,9650,9650,9650,9650,0
|
|
20250206,153300,104484315310,9650,9650,9650,9650,0
|
|
20250206,153200,104484315310,9650,9650,9650,9650,0
|
|
20250206,153100,104484315310,9650,9650,9650,9650,0
|
|
20250206,153000,104484315310,9650,9650,9650,9650,80882
|
|
20250206,152900,103703804010,9650,9650,9650,9650,0
|
|
20250206,152800,103703804010,9650,9650,9650,9650,0
|
|
20250206,152700,103703804010,9650,9650,9650,9650,0
|
|
20250206,152600,103703804010,9650,9650,9650,9650,0
|
|
20250206,152500,103703804010,9650,9650,9650,9650,0
|
|
20250206,152400,103703804010,9650,9650,9650,9650,0
|
|
20250206,152300,103703804010,9650,9650,9650,9650,0
|
|
20250206,152200,103703804010,9650,9650,9650,9650,0
|
|
20250206,152100,103703804010,9650,9650,9650,9650,0
|
|
20250206,152000,103703804010,9650,9650,9650,9650,0
|
|
20250206,151900,103703804010,9650,9600,9650,9590,16195
|
|
20250206,151800,103548039490,9610,9560,9610,9560,30938
|
|
20250206,151700,103251507820,9570,9590,9600,9560,21903
|
|
20250206,151600,103041801700,9590,9610,9610,9590,6281
|
|
20250206,151500,102981500550,9600,9590,9610,9590,5263
|
|
20250206,151400,102930991890,9590,9600,9610,9590,7323
|
|
20250206,151300,102860747540,9600,9600,9610,9590,4221
|
|
20250206,151200,102820230080,9600,9610,9620,9600,9020
|
|
20250206,151100,102733567730,9610,9600,9620,9600,4211
|
|
20250206,151000,102693103610,9580,9580,9610,9570,17584
|
|
20250206,150900,102524577700,9560,9610,9620,9560,27162
|
|
20250206,150800,102264310160,9610,9640,9640,9600,10181
|
|
20250206,150700,102166385790,9640,9620,9640,9610,17115
|
|
20250206,150600,102001672030,9610,9630,9630,9600,39854
|
|
20250206,150500,101618801200,9620,9630,9630,9610,21564
|
|
20250206,150400,101411453590,9620,9650,9660,9620,23036
|
|
20250206,150300,101189470360,9650,9650,9670,9650,7455
|
|
20250206,150200,101117454660,9650,9680,9680,9650,9413
|
|
20250206,150100,101026518540,9670,9690,9700,9670,8088
|
|
20250206,150000,100948171310,9690,9660,9690,9650,6106
|
|
20250206,145900,100889118920,9650,9650,9670,9650,4268
|
|
20250206,145800,100847907250,9660,9670,9680,9650,11033
|
|
20250206,145700,100741278470,9670,9650,9680,9650,7208
|
|
20250206,145600,100671589780,9650,9670,9670,9650,3228
|
|
20250206,145500,100640410650,9660,9660,9670,9650,8244
|
|
20250206,145400,100560779110,9650,9680,9680,9650,9753
|
|
20250206,145300,100466569360,9670,9700,9700,9650,17140
|
|
20250206,145200,100300803870,9690,9700,9710,9670,9753
|
|
20250206,145100,100206328980,9710,9720,9720,9700,15766
|
|
20250206,145000,100053274110,9710,9730,9740,9710,10363
|
|
20250206,144900,99952573770,9730,9750,9760,9720,11548
|
|
20250206,144800,99840180000,9760,9750,9760,9740,36708
|
|
20250206,144700,99482144520,9750,9720,9750,9720,26488
|
|
20250206,144600,99224143850,9720,9700,9720,9690,15406
|
|
20250206,144500,99074617460,9700,9690,9700,9680,7099
|
|
20250206,144400,99005854250,9690,9680,9700,9680,3289
|
|
20250206,144300,98973987890,9680,9700,9700,9680,6828
|
|
20250206,144200,98907842460,9690,9660,9700,9660,8099
|
|
20250206,144100,98829428640,9660,9670,9670,9660,4419
|
|
20250206,144000,98786731080,9670,9650,9670,9650,2815
|
|
20250206,143900,98759524300,9650,9680,9680,9650,6229
|
|
20250206,143800,98699309010,9680,9690,9690,9680,560
|
|
20250206,143700,98693885850,9670,9680,9690,9670,3696
|
|
20250206,143600,98658102220,9670,9660,9680,9660,4495
|
|
20250206,143500,98614652510,9660,9670,9670,9660,3458
|
|
20250206,143400,98581247720,9660,9670,9680,9660,3335
|
|
20250206,143300,98548997970,9670,9660,9680,9660,2859
|
|
20250206,143200,98521345940,9660,9650,9690,9630,15980
|
|
20250206,143100,98367132250,9650,9660,9670,9650,7060
|
|
20250206,143000,98298953760,9660,9680,9680,9660,2887
|
|
20250206,142900,98271034320,9680,9670,9680,9670,2722
|
|
20250206,142800,98244710310,9670,9670,9670,9650,11644
|
|
20250206,142700,98132205640,9670,9680,9680,9660,5636
|
|
20250206,142600,98077712850,9680,9700,9710,9670,9929
|
|
20250206,142500,97981472800,9700,9700,9710,9700,3331
|
|
20250206,142400,97949160150,9700,9710,9710,9700,792
|
|
20250206,142300,97941474220,9700,9710,9720,9700,4748
|
|
20250206,142200,97895371440,9710,9710,9720,9700,5674
|
|
20250206,142100,97840266380,9710,9680,9710,9680,4699
|
|
20250206,142000,97794719360,9680,9690,9700,9680,5475
|
|
20250206,141900,97741701130,9690,9720,9720,9690,8944
|
|
20250206,141800,97654896700,9720,9720,9730,9710,9439
|
|
20250206,141700,97563140150,9720,9680,9720,9670,11380
|
|
20250206,141600,97452760010,9680,9680,9680,9670,2531
|
|
20250206,141500,97428283650,9670,9680,9680,9670,4470
|
|
20250206,141400,97385014550,9680,9680,9690,9680,996
|
|
20250206,141300,97375372410,9680,9670,9690,9660,3185
|
|
20250206,141200,97344570610,9660,9660,9670,9660,2434
|
|
20250206,141100,97321057010,9660,9650,9660,9640,5364
|
|
20250206,141000,97269302820,9650,9660,9660,9640,12870
|
|
20250206,140900,97145138440,9650,9650,9660,9650,1367
|
|
20250206,140800,97131942990,9650,9680,9690,9650,10449
|
|
20250206,140700,97030973310,9700,9690,9700,9680,4799
|
|
20250206,140600,96984479850,9700,9710,9710,9690,8754
|
|
20250206,140500,96899572870,9700,9710,9710,9700,3769
|
|
20250206,140400,96862996590,9710,9710,9720,9700,7442
|
|
20250206,140300,96790724530,9710,9690,9710,9690,3987
|
|
20250206,140200,96752065240,9690,9680,9700,9680,2117
|
|
20250206,140100,96731542610,9680,9670,9690,9660,3170
|
|
20250206,140000,96700863070,9660,9660,9680,9660,1810
|
|
20250206,135900,96683374990,9660,9660,9690,9650,2613
|
|
20250206,135800,96658127190,9660,9680,9690,9660,5978
|
|
20250206,135700,96600327970,9680,9700,9710,9680,10601
|
|
20250206,135600,96497553470,9690,9690,9700,9690,2384
|
|
20250206,135500,96474444080,9680,9690,9720,9680,24008
|
|
20250206,135400,96241528420,9680,9640,9700,9640,13261
|
|
20250206,135300,96113295530,9640,9650,9660,9630,8344
|
|
20250206,135200,96032864980,9650,9650,9660,9650,2041
|
|
20250206,135100,96013168960,9650,9650,9650,9640,1934
|
|
20250206,135000,95994507660,9650,9650,9660,9650,3283
|
|
20250206,134900,95962825790,9650,9660,9660,9650,1266
|
|
20250206,134800,95950608260,9650,9650,9660,9640,2375
|
|
20250206,134700,95927691780,9640,9620,9660,9620,9097
|
|
20250206,134600,95840143010,9620,9650,9650,9620,22858
|
|
20250206,134500,95620004850,9650,9640,9660,9640,6507
|
|
20250206,134400,95557217140,9640,9640,9650,9640,2129
|
|
20250206,134300,95536692120,9640,9660,9660,9640,3372
|
|
20250206,134200,95504162160,9660,9670,9670,9660,9281
|
|
20250206,134100,95414487560,9660,9660,9670,9650,4895
|
|
20250206,134000,95367205890,9650,9630,9660,9620,9512
|
|
20250206,133900,95275557370,9620,9630,9640,9610,12980
|
|
20250206,133800,95150665700,9630,9630,9640,9620,4233
|
|
20250206,133700,95109900940,9620,9630,9640,9620,9164
|
|
20250206,133600,95021651900,9630,9650,9650,9630,8830
|
|
20250206,133500,94936566440,9640,9660,9670,9640,6163
|
|
20250206,133400,94877094270,9660,9660,9670,9660,4207
|
|
20250206,133300,94836452760,9670,9650,9670,9650,8132
|
|
20250206,133200,94757942610,9650,9670,9680,9650,7579
|
|
20250206,133100,94684687330,9670,9680,9690,9670,10253
|
|
20250206,133000,94585424010,9680,9630,9680,9620,7020
|
|
20250206,132900,94517648040,9620,9650,9650,9620,15427
|
|
20250206,132800,94369057420,9650,9620,9660,9620,11124
|
|
20250206,132700,94261894540,9630,9650,9660,9620,25759
|
|
20250206,132600,94013866120,9650,9660,9670,9650,8105
|
|
20250206,132500,93935603470,9670,9640,9670,9640,14883
|
|
20250206,132400,93792017230,9640,9700,9710,9630,51841
|
|
20250206,132300,93291229280,9700,9720,9740,9700,17553
|
|
20250206,132200,93120630190,9740,9720,9740,9710,10998
|
|
20250206,132100,93013672460,9710,9710,9720,9690,14335
|
|
20250206,132000,92874475650,9710,9680,9720,9680,10782
|
|
20250206,131900,92769948410,9680,9690,9700,9670,22980
|
|
20250206,131800,92547393570,9700,9790,9790,9680,32893
|
|
20250206,131700,92227257450,9780,9740,9790,9730,35039
|
|
20250206,131600,91884953700,9750,9720,9750,9710,9531
|
|
20250206,131500,91792218270,9710,9720,9740,9710,9921
|
|
20250206,131400,91695772790,9730,9690,9750,9680,14165
|
|
20250206,131300,91558259050,9690,9670,9700,9670,12559
|
|
20250206,131200,91436580300,9680,9730,9730,9680,19196
|
|
20250206,131100,91250231580,9730,9680,9750,9680,29023
|
|
20250206,131000,90968281130,9680,9700,9710,9670,15067
|
|
20250206,130900,90822266730,9700,9690,9710,9670,11156
|
|
20250206,130800,90714162680,9690,9660,9720,9650,13711
|
|
20250206,130700,90581536970,9660,9660,9670,9640,21576
|
|
20250206,130600,90373286610,9660,9690,9700,9650,16235
|
|
20250206,130500,90216236960,9690,9670,9690,9640,22818
|
|
20250206,130400,89995843640,9670,9660,9680,9620,53359
|
|
20250206,130300,89480913580,9660,9760,9770,9650,65134
|
|
20250206,130200,88849675470,9760,9750,9780,9710,36374
|
|
20250206,130100,88495879180,9750,9840,9850,9740,53400
|
|
20250206,130000,87972814700,9850,9810,9850,9800,39937
|
|
20250206,125900,87580375990,9800,9830,9850,9750,53538
|
|
20250206,125800,87055290320,9840,9750,9850,9740,59490
|
|
20250206,125700,86472512150,9750,9790,9790,9690,93153
|
|
20250206,125600,85565444430,9780,9830,9890,9770,104543
|
|
20250206,125500,84536646200,9820,9750,9900,9750,244842
|
|
20250206,125400,82126084970,9760,9680,9790,9670,111179
|
|
20250206,125300,81041161740,9670,9690,9700,9650,27146
|
|
20250206,125200,80778707760,9690,9720,9740,9690,53694
|
|
20250206,125100,80256548700,9720,9670,9740,9660,66673
|
|
20250206,125000,79609356720,9670,9650,9690,9650,26416
|
|
20250206,124900,79353816750,9660,9620,9660,9620,13676
|
|
20250206,124800,79222028420,9620,9610,9630,9610,6000
|
|
20250206,124700,79164309950,9620,9610,9620,9600,8659
|
|
20250206,124600,79081111700,9600,9630,9640,9570,26579
|
|
20250206,124500,78825770160,9630,9670,9690,9630,51622
|
|
20250206,124400,78326678040,9680,9640,9680,9630,34046
|
|
20250206,124300,77997745800,9630,9660,9680,9610,63715
|
|
20250206,124200,77382529510,9660,9640,9660,9580,98091
|
|
20250206,124100,76438220560,9630,9560,9640,9550,65055
|
|
20250206,124000,75813997850,9550,9510,9560,9510,16063
|
|
20250206,123900,75660729760,9520,9500,9520,9500,4078
|
|
20250206,123800,75621940060,9500,9490,9510,9490,3403
|
|
20250206,123700,75589628780,9490,9490,9490,9480,1158
|
|
20250206,123600,75578641360,9480,9480,9490,9480,1778
|
|
20250206,123500,75561785760,9480,9480,9490,9480,2967
|
|
20250206,123400,75533655990,9490,9490,9490,9480,1293
|
|
20250206,123300,75521392680,9480,9480,9490,9480,286
|
|
20250206,123200,75518680890,9480,9480,9490,9480,1987
|
|
20250206,123100,75499843980,9480,9490,9490,9480,1325
|
|
20250206,123000,75487277600,9490,9490,9500,9480,1730
|
|
20250206,122900,75470860660,9490,9490,9500,9490,423
|
|
20250206,122800,75466845300,9490,9480,9490,9480,2493
|
|
20250206,122700,75443195930,9480,9480,9500,9480,2324
|
|
20250206,122600,75421161680,9480,9500,9500,9480,8305
|
|
20250206,122500,75342368000,9500,9510,9510,9500,1204
|
|
20250206,122400,75330928320,9510,9510,9510,9500,3075
|
|
20250206,122300,75301694580,9520,9510,9520,9500,1308
|
|
20250206,122200,75289256910,9500,9510,9510,9500,51
|
|
20250206,122100,75288772240,9500,9510,9520,9500,936
|
|
20250206,122000,75279872400,9520,9520,9520,9510,706
|
|
20250206,121900,75273154810,9520,9510,9520,9510,1163
|
|
20250206,121800,75262088230,9510,9490,9510,9490,1065
|
|
20250206,121700,75251970460,9490,9510,9510,9490,3142
|
|
20250206,121600,75222130970,9510,9500,9510,9490,2464
|
|
20250206,121500,75198726720,9500,9510,9510,9500,4005
|
|
20250206,121400,75160646650,9520,9540,9540,9510,5929
|
|
20250206,121300,75104169360,9530,9520,9530,9520,3467
|
|
20250206,121200,75071135310,9530,9520,9530,9520,3137
|
|
20250206,121100,75041246060,9520,9520,9530,9510,2650
|
|
20250206,121000,75016020420,9510,9520,9530,9510,1499
|
|
20250206,120900,75001750850,9520,9520,9530,9510,1231
|
|
20250206,120800,74990032730,9520,9510,9520,9510,2558
|
|
20250206,120700,74965689650,9510,9500,9510,9500,1526
|
|
20250206,120600,74951184620,9500,9500,9500,9490,1296
|
|
20250206,120500,74938877840,9500,9500,9500,9490,963
|
|
20250206,120400,74929729370,9500,9490,9500,9490,1782
|
|
20250206,120300,74912801450,9490,9490,9500,9490,1157
|
|
20250206,120200,74901821460,9500,9490,9500,9490,256
|
|
20250206,120100,74899390970,9500,9500,9500,9490,338
|
|
20250206,120000,74896180350,9500,9500,9510,9500,1213
|
|
20250206,115900,74884656150,9510,9510,9510,9500,2715
|
|
20250206,115800,74858857390,9510,9500,9510,9500,907
|
|
20250206,115700,74850233890,9500,9510,9510,9490,1615
|
|
20250206,115600,74834891090,9500,9490,9510,9490,1387
|
|
20250206,115500,74821714850,9500,9490,9500,9480,2945
|
|
20250206,115400,74793770450,9480,9460,9480,9460,1897
|
|
20250206,115300,74775818520,9460,9460,9470,9450,1682
|
|
20250206,115200,74759911180,9460,9470,9480,9460,3002
|
|
20250206,115100,74731507470,9480,9460,9480,9460,719
|
|
20250206,115000,74724702000,9460,9480,9480,9460,2249
|
|
20250206,114900,74703406490,9480,9470,9490,9470,33
|
|
20250206,114800,74703093750,9470,9470,9490,9470,1960
|
|
20250206,114700,74684527230,9470,9480,9490,9470,709
|
|
20250206,114600,74677812780,9480,9480,9490,9470,2976
|
|
20250206,114500,74649620560,9480,9480,9480,9470,1174
|
|
20250206,114400,74638493000,9480,9490,9490,9470,2961
|
|
20250206,114300,74610420970,9480,9480,9490,9480,964
|
|
20250206,114200,74601276210,9490,9490,9490,9480,1897
|
|
20250206,114100,74583283090,9490,9500,9500,9490,215
|
|
20250206,114000,74581241140,9500,9470,9500,9470,2033
|
|
20250206,113900,74561975720,9470,9470,9470,9470,1902
|
|
20250206,113800,74543963780,9470,9470,9480,9470,857
|
|
20250206,113700,74535845790,9480,9470,9480,9460,3272
|
|
20250206,113600,74504874850,9460,9480,9480,9460,7793
|
|
20250206,113500,74431071630,9480,9500,9500,9480,7166
|
|
20250206,113400,74363024900,9500,9510,9510,9500,9373
|
|
20250206,113300,74273978800,9510,9510,9510,9500,2528
|
|
20250206,113200,74249942170,9510,9510,9510,9500,1981
|
|
20250206,113100,74231117170,9510,9500,9510,9500,2352
|
|
20250206,113000,74208766900,9510,9510,9520,9500,9719
|
|
20250206,112900,74116346240,9520,9520,9520,9510,1470
|
|
20250206,112800,74102362100,9520,9530,9540,9510,4605
|
|
20250206,112700,74058499940,9530,9560,9560,9520,14656
|
|
20250206,112600,73918641930,9550,9530,9560,9530,12540
|
|
20250206,112500,73798913780,9540,9520,9540,9520,5443
|
|
20250206,112400,73747032740,9530,9510,9530,9510,4323
|
|
20250206,112300,73705884160,9510,9510,9520,9510,2566
|
|
20250206,112200,73681479950,9510,9510,9520,9510,2579
|
|
20250206,112100,73656933410,9510,9520,9530,9510,2656
|
|
20250206,112000,73631648620,9520,9520,9530,9510,6476
|
|
20250206,111900,73570001320,9520,9490,9520,9490,5962
|
|
20250206,111800,73513328570,9500,9500,9500,9490,4126
|
|
20250206,111700,73474150030,9500,9460,9500,9460,7306
|
|
20250206,111600,73404844640,9470,9450,9470,9450,3556
|
|
20250206,111500,73371213850,9450,9440,9460,9430,2875
|
|
20250206,111400,73344054320,9430,9430,9440,9430,2733
|
|
20250206,111300,73318278460,9430,9440,9440,9430,1697
|
|
20250206,111200,73302275140,9430,9420,9440,9420,3133
|
|
20250206,111100,73272746430,9420,9430,9450,9420,9082
|
|
20250206,111000,73187153290,9430,9450,9450,9430,3174
|
|
20250206,110900,73157204830,9450,9440,9450,9440,2729
|
|
20250206,110800,73131438680,9440,9440,9450,9430,5768
|
|
20250206,110700,73077020170,9430,9430,9440,9430,2050
|
|
20250206,110600,73057680970,9440,9450,9460,9430,4361
|
|
20250206,110500,73016516210,9450,9430,9450,9420,5321
|
|
20250206,110400,72966302420,9430,9450,9450,9410,13815
|
|
20250206,110300,72836073800,9450,9460,9460,9440,4426
|
|
20250206,110200,72794263140,9460,9470,9470,9450,9448
|
|
20250206,110100,72704872350,9470,9470,9500,9460,6466
|
|
20250206,110000,72643595040,9470,9450,9480,9440,4391
|
|
20250206,105900,72602099820,9440,9450,9450,9430,10452
|
|
20250206,105800,72503450770,9440,9450,9460,9440,11567
|
|
20250206,105700,72394203180,9450,9470,9480,9450,8355
|
|
20250206,105600,72315161380,9470,9500,9510,9470,9726
|
|
20250206,105500,72222860040,9500,9510,9520,9500,3231
|
|
20250206,105400,72192134910,9520,9520,9530,9510,4365
|
|
20250206,105300,72150566840,9520,9530,9530,9520,8683
|
|
20250206,105200,72067893930,9530,9530,9530,9520,1273
|
|
20250206,105100,72055770380,9530,9540,9540,9520,2625
|
|
20250206,105000,72030751640,9540,9540,9550,9530,6303
|
|
20250206,104900,71970627890,9530,9550,9550,9530,12621
|
|
20250206,104800,71850181860,9550,9530,9570,9530,14740
|
|
20250206,104700,71709406360,9530,9510,9530,9510,7279
|
|
20250206,104600,71640115130,9510,9520,9530,9510,3277
|
|
20250206,104500,71608909520,9530,9530,9540,9520,7699
|
|
20250206,104400,71535516730,9540,9520,9540,9520,8766
|
|
20250206,104300,71451960910,9520,9510,9530,9500,4398
|
|
20250206,104200,71410118000,9510,9500,9510,9490,3572
|
|
20250206,104100,71376198740,9500,9520,9520,9490,8161
|
|
20250206,104000,71298600660,9520,9540,9540,9510,4417
|
|
20250206,103900,71256538980,9530,9500,9530,9490,3378
|
|
20250206,103800,71224433440,9500,9480,9500,9460,8872
|
|
20250206,103700,71140425670,9490,9480,9490,9460,10208
|
|
20250206,103600,71043738280,9470,9500,9510,9470,19807
|
|
20250206,103500,70855830120,9510,9510,9520,9500,7627
|
|
20250206,103400,70783293260,9510,9530,9530,9510,5590
|
|
20250206,103300,70730077890,9530,9540,9550,9530,10997
|
|
20250206,103200,70625239950,9540,9540,9560,9530,14855
|
|
20250206,103100,70483430740,9540,9520,9540,9520,7231
|
|
20250206,103000,70414526850,9530,9520,9530,9520,8010
|
|
20250206,102900,70338241770,9520,9510,9530,9510,11092
|
|
20250206,102800,70232668770,9520,9510,9530,9500,22819
|
|
20250206,102700,70015493460,9510,9470,9520,9470,10073
|
|
20250206,102600,69919870920,9460,9450,9480,9450,5305
|
|
20250206,102500,69869701150,9450,9500,9510,9450,16422
|
|
20250206,102400,69713999690,9510,9510,9530,9490,10329
|
|
20250206,102300,69615834510,9520,9470,9520,9470,13035
|
|
20250206,102200,69491993990,9470,9480,9490,9460,23817
|
|
20250206,102100,69266305630,9490,9460,9500,9460,14141
|
|
20250206,102000,69132165180,9460,9430,9470,9430,9152
|
|
20250206,101900,69045780400,9440,9430,9440,9420,9135
|
|
20250206,101800,68959632830,9440,9460,9460,9430,12878
|
|
20250206,101700,68838036510,9450,9470,9470,9450,6608
|
|
20250206,101600,68775536550,9470,9490,9490,9460,9980
|
|
20250206,101500,68680975660,9490,9460,9490,9450,8413
|
|
20250206,101400,68601302980,9460,9430,9480,9420,18373
|
|
20250206,101300,68427750690,9430,9400,9440,9390,25900
|
|
20250206,101200,68184096430,9410,9460,9470,9400,69514
|
|
20250206,101100,67528785310,9460,9480,9480,9460,8363
|
|
20250206,101000,67449616550,9490,9450,9490,9450,15235
|
|
20250206,100900,67305379580,9460,9500,9500,9460,18170
|
|
20250206,100800,67133080040,9500,9480,9500,9460,17199
|
|
20250206,100700,66970059010,9480,9450,9500,9440,22982
|
|
20250206,100600,66752463520,9450,9460,9470,9440,31928
|
|
20250206,100500,66450623530,9470,9480,9520,9460,57423
|
|
20250206,100400,65906159030,9490,9550,9550,9480,65359
|
|
20250206,100300,65284279420,9550,9570,9580,9550,18595
|
|
20250206,100200,65106568210,9570,9540,9580,9520,29920
|
|
20250206,100100,64821130350,9540,9610,9610,9540,52875
|
|
20250206,100000,64314935500,9610,9620,9650,9600,17647
|
|
20250206,095900,64145204200,9630,9620,9660,9600,34811
|
|
20250206,095800,63810210830,9620,9600,9620,9590,20664
|
|
20250206,095700,63611745060,9590,9560,9620,9540,48742
|
|
20250206,095600,63145096070,9560,9630,9640,9550,100667
|
|
20250206,095500,62180195280,9630,9700,9710,9630,44212
|
|
20250206,095400,61752780720,9700,9740,9750,9690,54168
|
|
20250206,095300,61226092910,9740,9730,9740,9700,34494
|
|
20250206,095200,60890909170,9730,9680,9730,9670,44715
|
|
20250206,095100,60457106090,9680,9650,9700,9650,31823
|
|
20250206,095000,60149006930,9650,9680,9690,9640,27756
|
|
20250206,094900,59880793350,9680,9690,9690,9640,48098
|
|
20250206,094800,59416241230,9680,9630,9700,9580,104425
|
|
20250206,094700,58409967290,9620,9690,9710,9620,76845
|
|
20250206,094600,57667340100,9700,9640,9720,9630,54663
|
|
20250206,094500,57138592090,9640,9680,9750,9630,154856
|
|
20250206,094400,55638148000,9670,9720,9720,9660,125550
|
|
20250206,094300,54421041850,9710,9760,9760,9680,147576
|
|
20250206,094200,52987947470,9750,9790,9930,9700,317122
|
|
20250206,094100,49879908320,9790,9920,9930,9790,282757
|
|
20250206,094000,47092025500,9920,10000,10000,9900,239970
|
|
20250206,093900,44708634050,9990,9930,10000,9870,349709
|
|
20250206,093800,41235521080,9930,9840,9960,9800,473288
|
|
20250206,093700,36553506190,9850,9710,9850,9690,446278
|
|
20250206,093600,32188561630,9710,9580,9750,9560,360388
|
|
20250206,093500,28697038860,9590,9560,9650,9540,215293
|
|
20250206,093400,26628883280,9560,9440,9560,9430,61945
|
|
20250206,093300,26038507890,9450,9470,9480,9430,18317
|
|
20250206,093200,25865411770,9480,9540,9540,9480,42799
|
|
20250206,093100,25458729860,9540,9480,9540,9480,35314
|
|
20250206,093000,25122817900,9480,9400,9510,9400,54622
|
|
20250206,092900,24605357570,9410,9440,9460,9390,44666
|
|
20250206,092800,24184985660,9440,9470,9480,9440,18427
|
|
20250206,092700,24010596870,9460,9500,9500,9450,30434
|
|
20250206,092600,23722201000,9490,9500,9510,9460,34975
|
|
20250206,092500,23390477190,9500,9450,9510,9440,29695
|
|
20250206,092400,23109319140,9450,9400,9470,9400,39063
|
|
20250206,092300,22740657960,9400,9430,9470,9400,61703
|
|
20250206,092200,22158999380,9440,9510,9510,9410,86985
|
|
20250206,092100,21337268300,9500,9470,9530,9460,79486
|
|
20250206,092000,20581865990,9460,9530,9600,9440,169253
|
|
20250206,091900,18970380600,9530,9550,9650,9520,220933
|
|
20250206,091800,16851605520,9550,9580,9630,9500,242320
|
|
20250206,091700,14531176390,9570,9560,9620,9360,428577
|
|
20250206,091600,10449783870,9570,9350,9630,9340,413380
|
|
20250206,091500,6519488520,9350,9270,9350,9270,28955
|
|
20250206,091400,6249360540,9270,9240,9280,9240,16322
|
|
20250206,091300,6098347690,9240,9270,9280,9240,17104
|
|
20250206,091200,5940036150,9270,9300,9300,9260,7905
|
|
20250206,091100,5866738030,9290,9240,9310,9230,12601
|
|
20250206,091000,5749956940,9240,9270,9290,9240,26912
|
|
20250206,090900,5500823030,9270,9280,9290,9270,13338
|
|
20250206,090800,5377039670,9270,9340,9350,9270,36348
|
|
20250206,090700,5038446000,9340,9320,9400,9320,68127
|
|
20250206,090600,4400170410,9320,9270,9360,9260,47810
|
|
20250206,090500,3954944050,9270,9230,9290,9230,18657
|
|
20250206,090400,3781973750,9230,9270,9270,9220,34270
|
|
20250206,090300,3465421630,9270,9300,9310,9230,46490
|
|
20250206,090200,3035112420,9300,9290,9370,9280,33423
|
|
20250206,090100,2723649220,9290,9340,9360,9220,78802
|
|
20250206,090000,1991571500,9340,9380,9400,9330,177570
|