749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,212600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,212500,3604239590,6810,6810,6810,6810,0
|
|
20250205,212400,3604239590,6810,6810,6810,6810,0
|
|
20250205,212300,3604239590,6810,6810,6810,6810,0
|
|
20250205,212200,3604239590,6810,6810,6810,6810,0
|
|
20250205,212100,3604239590,6810,6810,6810,6810,0
|
|
20250205,212000,3604239590,6810,6810,6810,6810,0
|
|
20250205,211900,3604239590,6810,6810,6810,6810,0
|
|
20250205,211800,3604239590,6810,6810,6810,6810,0
|
|
20250205,211700,3604239590,6810,6810,6810,6810,0
|
|
20250205,211600,3604239590,6810,6810,6810,6810,0
|
|
20250205,211500,3604239590,6810,6810,6810,6810,0
|
|
20250205,211400,3604239590,6810,6810,6810,6810,0
|
|
20250205,211300,3604239590,6810,6810,6810,6810,0
|
|
20250205,211200,3604239590,6810,6810,6810,6810,0
|
|
20250205,211100,3604239590,6810,6810,6810,6810,0
|
|
20250205,211000,3604239590,6810,6810,6810,6810,0
|
|
20250205,210900,3604239590,6810,6810,6810,6810,0
|
|
20250205,210800,3604239590,6810,6810,6810,6810,0
|
|
20250205,210700,3604239590,6810,6810,6810,6810,0
|
|
20250205,210600,3604239590,6810,6810,6810,6810,0
|
|
20250205,210500,3604239590,6810,6810,6810,6810,0
|
|
20250205,210400,3604239590,6810,6810,6810,6810,0
|
|
20250205,210300,3604239590,6810,6810,6810,6810,0
|
|
20250205,210200,3604239590,6810,6810,6810,6810,0
|
|
20250205,210100,3604239590,6810,6810,6810,6810,0
|
|
20250205,210000,3604239590,6810,6810,6810,6810,0
|
|
20250205,205900,3604239590,6810,6810,6810,6810,0
|
|
20250205,205800,3604239590,6810,6810,6810,6810,0
|
|
20250205,205700,3604239590,6810,6810,6810,6810,0
|
|
20250205,205600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,205500,3604239590,6810,6810,6810,6810,0
|
|
20250205,205400,3604239590,6810,6810,6810,6810,0
|
|
20250205,205300,3604239590,6810,6810,6810,6810,0
|
|
20250205,205200,3604239590,6810,6810,6810,6810,0
|
|
20250205,205100,3604239590,6810,6810,6810,6810,0
|
|
20250205,205000,3604239590,6810,6810,6810,6810,0
|
|
20250205,204900,3604239590,6810,6810,6810,6810,0
|
|
20250205,204800,3604239590,6810,6810,6810,6810,0
|
|
20250205,204700,3604239590,6810,6810,6810,6810,0
|
|
20250205,204600,3604239590,6810,6810,6810,6810,0
|
|
20250205,204500,3604239590,6810,6810,6810,6810,0
|
|
20250205,204400,3604239590,6810,6810,6810,6810,0
|
|
20250205,204300,3604239590,6810,6810,6810,6810,0
|
|
20250205,204200,3604239590,6810,6810,6810,6810,0
|
|
20250205,204100,3604239590,6810,6810,6810,6810,0
|
|
20250205,204000,3604239590,6810,6810,6810,6810,0
|
|
20250205,203900,3604239590,6810,6810,6810,6810,0
|
|
20250205,203800,3604239590,6810,6810,6810,6810,0
|
|
20250205,203700,3604239590,6810,6810,6810,6810,0
|
|
20250205,203600,3604239590,6810,6810,6810,6810,0
|
|
20250205,203500,3604239590,6810,6810,6810,6810,0
|
|
20250205,203400,3604239590,6810,6810,6810,6810,0
|
|
20250205,203300,3604239590,6810,6810,6810,6810,0
|
|
20250205,203200,3604239590,6810,6810,6810,6810,0
|
|
20250205,203100,3604239590,6810,6810,6810,6810,0
|
|
20250205,203000,3604239590,6810,6810,6810,6810,0
|
|
20250205,202900,3604239590,6810,6810,6810,6810,0
|
|
20250205,202800,3604239590,6810,6810,6810,6810,0
|
|
20250205,202700,3604239590,6810,6810,6810,6810,0
|
|
20250205,202600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,202500,3604239590,6810,6810,6810,6810,0
|
|
20250205,202400,3604239590,6810,6810,6810,6810,0
|
|
20250205,202300,3604239590,6810,6810,6810,6810,0
|
|
20250205,202200,3604239590,6810,6810,6810,6810,0
|
|
20250205,202100,3604239590,6810,6810,6810,6810,0
|
|
20250205,202000,3604239590,6810,6810,6810,6810,0
|
|
20250205,201900,3604239590,6810,6810,6810,6810,0
|
|
20250205,201800,3604239590,6810,6810,6810,6810,0
|
|
20250205,201700,3604239590,6810,6810,6810,6810,0
|
|
20250205,201600,3604239590,6810,6810,6810,6810,0
|
|
20250205,201500,3604239590,6810,6810,6810,6810,0
|
|
20250205,201400,3604239590,6810,6810,6810,6810,0
|
|
20250205,201300,3604239590,6810,6810,6810,6810,0
|
|
20250205,201200,3604239590,6810,6810,6810,6810,0
|
|
20250205,201100,3604239590,6810,6810,6810,6810,0
|
|
20250205,201000,3604239590,6810,6810,6810,6810,0
|
|
20250205,200900,3604239590,6810,6810,6810,6810,0
|
|
20250205,200800,3604239590,6810,6810,6810,6810,0
|
|
20250205,200700,3604239590,6810,6810,6810,6810,0
|
|
20250205,200600,3604239590,6810,6810,6810,6810,0
|
|
20250205,200500,3604239590,6810,6810,6810,6810,0
|
|
20250205,200400,3604239590,6810,6810,6810,6810,0
|
|
20250205,200300,3604239590,6810,6810,6810,6810,0
|
|
20250205,200200,3604239590,6810,6810,6810,6810,0
|
|
20250205,200100,3604239590,6810,6810,6810,6810,0
|
|
20250205,200000,3604239590,6810,6810,6810,6810,0
|
|
20250205,195900,3604239590,6810,6810,6810,6810,0
|
|
20250205,195800,3604239590,6810,6810,6810,6810,0
|
|
20250205,195700,3604239590,6810,6810,6810,6810,0
|
|
20250205,195600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,195500,3604239590,6810,6810,6810,6810,0
|
|
20250205,195400,3604239590,6810,6810,6810,6810,0
|
|
20250205,195300,3604239590,6810,6810,6810,6810,0
|
|
20250205,195200,3604239590,6810,6810,6810,6810,0
|
|
20250205,195100,3604239590,6810,6810,6810,6810,0
|
|
20250205,195000,3604239590,6810,6810,6810,6810,0
|
|
20250205,194900,3604239590,6810,6810,6810,6810,0
|
|
20250205,194800,3604239590,6810,6810,6810,6810,0
|
|
20250205,194700,3604239590,6810,6810,6810,6810,0
|
|
20250205,194600,3604239590,6810,6810,6810,6810,0
|
|
20250205,194500,3604239590,6810,6810,6810,6810,0
|
|
20250205,194400,3604239590,6810,6810,6810,6810,0
|
|
20250205,194300,3604239590,6810,6810,6810,6810,0
|
|
20250205,194200,3604239590,6810,6810,6810,6810,0
|
|
20250205,194100,3604239590,6810,6810,6810,6810,0
|
|
20250205,194000,3604239590,6810,6810,6810,6810,0
|
|
20250205,193900,3604239590,6810,6810,6810,6810,0
|
|
20250205,193800,3604239590,6810,6810,6810,6810,0
|
|
20250205,193700,3604239590,6810,6810,6810,6810,0
|
|
20250205,193600,3604239590,6810,6810,6810,6810,0
|
|
20250205,193500,3604239590,6810,6810,6810,6810,0
|
|
20250205,193400,3604239590,6810,6810,6810,6810,0
|
|
20250205,193300,3604239590,6810,6810,6810,6810,0
|
|
20250205,193200,3604239590,6810,6810,6810,6810,0
|
|
20250205,193100,3604239590,6810,6810,6810,6810,0
|
|
20250205,193000,3604239590,6810,6810,6810,6810,0
|
|
20250205,192900,3604239590,6810,6810,6810,6810,0
|
|
20250205,192800,3604239590,6810,6810,6810,6810,0
|
|
20250205,192700,3604239590,6810,6810,6810,6810,0
|
|
20250205,192600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,192500,3604239590,6810,6810,6810,6810,0
|
|
20250205,192400,3604239590,6810,6810,6810,6810,0
|
|
20250205,192300,3604239590,6810,6810,6810,6810,0
|
|
20250205,192200,3604239590,6810,6810,6810,6810,0
|
|
20250205,192100,3604239590,6810,6810,6810,6810,0
|
|
20250205,192000,3604239590,6810,6810,6810,6810,0
|
|
20250205,191900,3604239590,6810,6810,6810,6810,0
|
|
20250205,191800,3604239590,6810,6810,6810,6810,0
|
|
20250205,191700,3604239590,6810,6810,6810,6810,0
|
|
20250205,191600,3604239590,6810,6810,6810,6810,0
|
|
20250205,191500,3604239590,6810,6810,6810,6810,0
|
|
20250205,191400,3604239590,6810,6810,6810,6810,0
|
|
20250205,191300,3604239590,6810,6810,6810,6810,0
|
|
20250205,191200,3604239590,6810,6810,6810,6810,0
|
|
20250205,191100,3604239590,6810,6810,6810,6810,0
|
|
20250205,191000,3604239590,6810,6810,6810,6810,0
|
|
20250205,190900,3604239590,6810,6810,6810,6810,0
|
|
20250205,190800,3604239590,6810,6810,6810,6810,0
|
|
20250205,190700,3604239590,6810,6810,6810,6810,0
|
|
20250205,190600,3604239590,6810,6810,6810,6810,0
|
|
20250205,190500,3604239590,6810,6810,6810,6810,0
|
|
20250205,190400,3604239590,6810,6810,6810,6810,0
|
|
20250205,190300,3604239590,6810,6810,6810,6810,0
|
|
20250205,190200,3604239590,6810,6810,6810,6810,0
|
|
20250205,190100,3604239590,6810,6810,6810,6810,0
|
|
20250205,190000,3604239590,6810,6810,6810,6810,0
|
|
20250205,185900,3604239590,6810,6810,6810,6810,0
|
|
20250205,185800,3604239590,6810,6810,6810,6810,0
|
|
20250205,185700,3604239590,6810,6810,6810,6810,0
|
|
20250205,185600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,185500,3604239590,6810,6810,6810,6810,0
|
|
20250205,185400,3604239590,6810,6810,6810,6810,0
|
|
20250205,185300,3604239590,6810,6810,6810,6810,0
|
|
20250205,185200,3604239590,6810,6810,6810,6810,0
|
|
20250205,185100,3604239590,6810,6810,6810,6810,0
|
|
20250205,185000,3604239590,6810,6810,6810,6810,0
|
|
20250205,184900,3604239590,6810,6810,6810,6810,0
|
|
20250205,184800,3604239590,6810,6810,6810,6810,0
|
|
20250205,184700,3604239590,6810,6810,6810,6810,0
|
|
20250205,184600,3604239590,6810,6810,6810,6810,0
|
|
20250205,184500,3604239590,6810,6810,6810,6810,0
|
|
20250205,184400,3604239590,6810,6810,6810,6810,0
|
|
20250205,184300,3604239590,6810,6810,6810,6810,0
|
|
20250205,184200,3604239590,6810,6810,6810,6810,0
|
|
20250205,184100,3604239590,6810,6810,6810,6810,0
|
|
20250205,184000,3604239590,6810,6810,6810,6810,0
|
|
20250205,183900,3604239590,6810,6810,6810,6810,0
|
|
20250205,183800,3604239590,6810,6810,6810,6810,0
|
|
20250205,183700,3604239590,6810,6810,6810,6810,0
|
|
20250205,183600,3604239590,6810,6810,6810,6810,0
|
|
20250205,183500,3604239590,6810,6810,6810,6810,0
|
|
20250205,183400,3604239590,6810,6810,6810,6810,0
|
|
20250205,183300,3604239590,6810,6810,6810,6810,0
|
|
20250205,183200,3604239590,6810,6810,6810,6810,0
|
|
20250205,183100,3604239590,6810,6810,6810,6810,0
|
|
20250205,183000,3604239590,6810,6810,6810,6810,0
|
|
20250205,182900,3604239590,6810,6810,6810,6810,0
|
|
20250205,182800,3604239590,6810,6810,6810,6810,0
|
|
20250205,182700,3604239590,6810,6810,6810,6810,0
|
|
20250205,182600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,182500,3604239590,6810,6810,6810,6810,0
|
|
20250205,182400,3604239590,6810,6810,6810,6810,0
|
|
20250205,182300,3604239590,6810,6810,6810,6810,0
|
|
20250205,182200,3604239590,6810,6810,6810,6810,0
|
|
20250205,182100,3604239590,6810,6810,6810,6810,0
|
|
20250205,182000,3604239590,6810,6810,6810,6810,0
|
|
20250205,181900,3604239590,6810,6810,6810,6810,0
|
|
20250205,181800,3604239590,6810,6810,6810,6810,0
|
|
20250205,181700,3604239590,6810,6810,6810,6810,0
|
|
20250205,181600,3604239590,6810,6810,6810,6810,0
|
|
20250205,181500,3604239590,6810,6810,6810,6810,0
|
|
20250205,181400,3604239590,6810,6810,6810,6810,0
|
|
20250205,181300,3604239590,6810,6810,6810,6810,0
|
|
20250205,181200,3604239590,6810,6810,6810,6810,0
|
|
20250205,181100,3604239590,6810,6810,6810,6810,0
|
|
20250205,181000,3604239590,6810,6810,6810,6810,0
|
|
20250205,180900,3604239590,6810,6810,6810,6810,0
|
|
20250205,180800,3604239590,6810,6810,6810,6810,0
|
|
20250205,180700,3604239590,6810,6810,6810,6810,0
|
|
20250205,180600,3604239590,6810,6810,6810,6810,0
|
|
20250205,180500,3604239590,6810,6810,6810,6810,0
|
|
20250205,180400,3604239590,6810,6810,6810,6810,0
|
|
20250205,180300,3604239590,6810,6810,6810,6810,0
|
|
20250205,180200,3604239590,6810,6810,6810,6810,0
|
|
20250205,180100,3604239590,6810,6810,6810,6810,0
|
|
20250205,180000,3604239590,6810,6810,6810,6810,0
|
|
20250205,175900,3604239590,6810,6810,6810,6810,0
|
|
20250205,175800,3604239590,6810,6810,6810,6810,0
|
|
20250205,175700,3604239590,6810,6810,6810,6810,0
|
|
20250205,175600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,175500,3604239590,6810,6810,6810,6810,0
|
|
20250205,175400,3604239590,6810,6810,6810,6810,0
|
|
20250205,175300,3604239590,6810,6810,6810,6810,0
|
|
20250205,175200,3604239590,6810,6810,6810,6810,0
|
|
20250205,175100,3604239590,6810,6810,6810,6810,0
|
|
20250205,175000,3604239590,6810,6810,6810,6810,0
|
|
20250205,174900,3604239590,6810,6810,6810,6810,0
|
|
20250205,174800,3604239590,6810,6810,6810,6810,0
|
|
20250205,174700,3604239590,6810,6810,6810,6810,0
|
|
20250205,174600,3604239590,6810,6810,6810,6810,0
|
|
20250205,174500,3604239590,6810,6810,6810,6810,0
|
|
20250205,174400,3604239590,6810,6810,6810,6810,0
|
|
20250205,174300,3604239590,6810,6810,6810,6810,0
|
|
20250205,174200,3604239590,6810,6810,6810,6810,0
|
|
20250205,174100,3604239590,6810,6810,6810,6810,0
|
|
20250205,174000,3604239590,6810,6810,6810,6810,0
|
|
20250205,173900,3604239590,6810,6810,6810,6810,0
|
|
20250205,173800,3604239590,6810,6810,6810,6810,0
|
|
20250205,173700,3604239590,6810,6810,6810,6810,0
|
|
20250205,173600,3604239590,6810,6810,6810,6810,0
|
|
20250205,173500,3604239590,6810,6810,6810,6810,0
|
|
20250205,173400,3604239590,6810,6810,6810,6810,0
|
|
20250205,173300,3604239590,6810,6810,6810,6810,0
|
|
20250205,173200,3604239590,6810,6810,6810,6810,0
|
|
20250205,173100,3604239590,6810,6810,6810,6810,0
|
|
20250205,173000,3604239590,6810,6810,6810,6810,0
|
|
20250205,172900,3604239590,6810,6810,6810,6810,0
|
|
20250205,172800,3604239590,6810,6810,6810,6810,0
|
|
20250205,172700,3604239590,6810,6810,6810,6810,0
|
|
20250205,172600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,172500,3604239590,6810,6810,6810,6810,0
|
|
20250205,172400,3604239590,6810,6810,6810,6810,0
|
|
20250205,172300,3604239590,6810,6810,6810,6810,0
|
|
20250205,172200,3604239590,6810,6810,6810,6810,0
|
|
20250205,172100,3604239590,6810,6810,6810,6810,0
|
|
20250205,172000,3604239590,6810,6810,6810,6810,0
|
|
20250205,171900,3604239590,6810,6810,6810,6810,0
|
|
20250205,171800,3604239590,6810,6810,6810,6810,0
|
|
20250205,171700,3604239590,6810,6810,6810,6810,0
|
|
20250205,171600,3604239590,6810,6810,6810,6810,0
|
|
20250205,171500,3604239590,6810,6810,6810,6810,0
|
|
20250205,171400,3604239590,6810,6810,6810,6810,0
|
|
20250205,171300,3604239590,6810,6810,6810,6810,0
|
|
20250205,171200,3604239590,6810,6810,6810,6810,0
|
|
20250205,171100,3604239590,6810,6810,6810,6810,0
|
|
20250205,171000,3604239590,6810,6810,6810,6810,0
|
|
20250205,170900,3604239590,6810,6810,6810,6810,0
|
|
20250205,170800,3604239590,6810,6810,6810,6810,0
|
|
20250205,170700,3604239590,6810,6810,6810,6810,0
|
|
20250205,170600,3604239590,6810,6810,6810,6810,0
|
|
20250205,170500,3604239590,6810,6810,6810,6810,0
|
|
20250205,170400,3604239590,6810,6810,6810,6810,0
|
|
20250205,170300,3604239590,6810,6810,6810,6810,0
|
|
20250205,170200,3604239590,6810,6810,6810,6810,0
|
|
20250205,170100,3604239590,6810,6810,6810,6810,0
|
|
20250205,170000,3604239590,6810,6810,6810,6810,0
|
|
20250205,165900,3604239590,6810,6810,6810,6810,0
|
|
20250205,165800,3604239590,6810,6810,6810,6810,0
|
|
20250205,165700,3604239590,6810,6810,6810,6810,0
|
|
20250205,165600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,165500,3604239590,6810,6810,6810,6810,0
|
|
20250205,165400,3604239590,6810,6810,6810,6810,0
|
|
20250205,165300,3604239590,6810,6810,6810,6810,0
|
|
20250205,165200,3604239590,6810,6810,6810,6810,0
|
|
20250205,165100,3604239590,6810,6810,6810,6810,0
|
|
20250205,165000,3604239590,6810,6810,6810,6810,0
|
|
20250205,164900,3604239590,6810,6810,6810,6810,0
|
|
20250205,164800,3604239590,6810,6810,6810,6810,0
|
|
20250205,164700,3604239590,6810,6810,6810,6810,0
|
|
20250205,164600,3604239590,6810,6810,6810,6810,0
|
|
20250205,164500,3604239590,6810,6810,6810,6810,0
|
|
20250205,164400,3604239590,6810,6810,6810,6810,0
|
|
20250205,164300,3604239590,6810,6810,6810,6810,0
|
|
20250205,164200,3604239590,6810,6810,6810,6810,0
|
|
20250205,164100,3604239590,6810,6810,6810,6810,0
|
|
20250205,164000,3604239590,6810,6810,6810,6810,0
|
|
20250205,163900,3604239590,6810,6810,6810,6810,0
|
|
20250205,163800,3604239590,6810,6810,6810,6810,0
|
|
20250205,163700,3604239590,6810,6810,6810,6810,0
|
|
20250205,163600,3604239590,6810,6810,6810,6810,0
|
|
20250205,163500,3604239590,6810,6810,6810,6810,0
|
|
20250205,163400,3604239590,6810,6810,6810,6810,0
|
|
20250205,163300,3604239590,6810,6810,6810,6810,0
|
|
20250205,163200,3604239590,6810,6810,6810,6810,0
|
|
20250205,163100,3604239590,6810,6810,6810,6810,0
|
|
20250205,163000,3604239590,6810,6810,6810,6810,0
|
|
20250205,162900,3604239590,6810,6810,6810,6810,0
|
|
20250205,162800,3604239590,6810,6810,6810,6810,0
|
|
20250205,162700,3604239590,6810,6810,6810,6810,0
|
|
20250205,162600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,162500,3604239590,6810,6810,6810,6810,0
|
|
20250205,162400,3604239590,6810,6810,6810,6810,0
|
|
20250205,162300,3604239590,6810,6810,6810,6810,0
|
|
20250205,162200,3604239590,6810,6810,6810,6810,0
|
|
20250205,162100,3604239590,6810,6810,6810,6810,0
|
|
20250205,162000,3604239590,6810,6810,6810,6810,0
|
|
20250205,161900,3604239590,6810,6810,6810,6810,0
|
|
20250205,161800,3604239590,6810,6810,6810,6810,0
|
|
20250205,161700,3604239590,6810,6810,6810,6810,0
|
|
20250205,161600,3604239590,6810,6810,6810,6810,0
|
|
20250205,161500,3604239590,6810,6810,6810,6810,0
|
|
20250205,161400,3604239590,6810,6810,6810,6810,0
|
|
20250205,161300,3604239590,6810,6810,6810,6810,0
|
|
20250205,161200,3604239590,6810,6810,6810,6810,0
|
|
20250205,161100,3604239590,6810,6810,6810,6810,0
|
|
20250205,161000,3604239590,6810,6810,6810,6810,0
|
|
20250205,160900,3604239590,6810,6810,6810,6810,0
|
|
20250205,160800,3604239590,6810,6810,6810,6810,0
|
|
20250205,160700,3604239590,6810,6810,6810,6810,0
|
|
20250205,160600,3604239590,6810,6810,6810,6810,0
|
|
20250205,160500,3604239590,6810,6810,6810,6810,0
|
|
20250205,160400,3604239590,6810,6810,6810,6810,0
|
|
20250205,160300,3604239590,6810,6810,6810,6810,0
|
|
20250205,160200,3604239590,6810,6810,6810,6810,0
|
|
20250205,160100,3604239590,6810,6810,6810,6810,0
|
|
20250205,160000,3604239590,6810,6810,6810,6810,0
|
|
20250205,155900,3604239590,6810,6810,6810,6810,0
|
|
20250205,155800,3604239590,6810,6810,6810,6810,0
|
|
20250205,155700,3604239590,6810,6810,6810,6810,0
|
|
20250205,155600,3604239590,6810,6810,6810,6810,10061
|
|
20250205,155500,3604239590,6810,6810,6810,6810,0
|
|
20250205,155400,3604239590,6810,6810,6810,6810,0
|
|
20250205,155300,3604239590,6810,6810,6810,6810,0
|
|
20250205,155200,3604239590,6810,6810,6810,6810,0
|
|
20250205,155100,3604239590,6810,6810,6810,6810,0
|
|
20250205,155000,3604239590,6810,6810,6810,6810,0
|
|
20250205,154900,3604239590,6810,6810,6810,6810,0
|
|
20250205,154800,3604239590,6810,6810,6810,6810,0
|
|
20250205,154700,3604239590,6810,6810,6810,6810,0
|
|
20250205,154600,3604239590,6810,6810,6810,6810,0
|
|
20250205,154500,3604239590,6810,6810,6810,6810,0
|
|
20250205,154400,3604239590,6810,6810,6810,6810,0
|
|
20250205,154300,3604239590,6810,6810,6810,6810,0
|
|
20250205,154200,3604239590,6810,6810,6810,6810,0
|
|
20250205,154100,3604239590,6810,6810,6810,6810,0
|
|
20250205,154000,3604239590,6810,6810,6810,6810,0
|
|
20250205,153900,3604239590,6810,6810,6810,6810,0
|
|
20250205,153800,3604239590,6810,6810,6810,6810,0
|
|
20250205,153700,3604239590,6810,6810,6810,6810,0
|
|
20250205,153600,3604239590,6810,6810,6810,6810,0
|
|
20250205,153500,3604239590,6810,6810,6810,6810,0
|
|
20250205,153400,3604239590,6810,6810,6810,6810,0
|
|
20250205,153300,3604239590,6810,6810,6810,6810,0
|
|
20250205,153200,3604239590,6810,6810,6810,6810,0
|
|
20250205,153100,3604239590,6810,6810,6810,6810,0
|
|
20250205,153000,3604239590,6810,6810,6810,6810,10061
|
|
20250205,152900,3535724180,6830,6830,6830,6830,0
|
|
20250205,152800,3535724180,6830,6830,6830,6830,0
|
|
20250205,152700,3535724180,6830,6830,6830,6830,0
|
|
20250205,152600,3535724180,6830,6830,6830,6830,0
|
|
20250205,152500,3535724180,6830,6830,6830,6830,0
|
|
20250205,152400,3535724180,6830,6830,6830,6830,0
|
|
20250205,152300,3535724180,6830,6830,6830,6830,0
|
|
20250205,152200,3535724180,6830,6830,6830,6830,0
|
|
20250205,152100,3535724180,6830,6830,6830,6830,0
|
|
20250205,152000,3535724180,6830,6830,6830,6830,0
|
|
20250205,151900,3535724180,6830,6800,6830,6800,8097
|
|
20250205,151800,3480515860,6800,6800,6810,6800,3116
|
|
20250205,151700,3459323730,6810,6810,6810,6800,1882
|
|
20250205,151600,3446520050,6800,6810,6810,6800,544
|
|
20250205,151500,3442817510,6810,6800,6810,6800,245
|
|
20250205,151400,3441149780,6810,6810,6810,6800,2053
|
|
20250205,151300,3427169840,6810,6810,6810,6800,1365
|
|
20250205,151200,3417877280,6820,6810,6820,6810,628
|
|
20250205,151100,3413600560,6820,6810,6820,6810,154
|
|
20250205,151000,3412551280,6800,6810,6810,6800,203
|
|
20250205,150900,3411169000,6810,6800,6810,6800,1141
|
|
20250205,150800,3403399550,6810,6810,6810,6800,448
|
|
20250205,150700,3400348900,6810,6810,6810,6810,91
|
|
20250205,150600,3399729190,6810,6810,6810,6810,513
|
|
20250205,150500,3396235660,6820,6810,6820,6810,52
|
|
20250205,150400,3395881320,6800,6820,6820,6800,391
|
|
20250205,150300,3393218800,6810,6810,6820,6810,1728
|
|
20250205,150200,3381451100,6810,6820,6820,6810,2479
|
|
20250205,150100,3364553890,6820,6820,6830,6820,143
|
|
20250205,150000,3363578320,6820,6820,6820,6820,737
|
|
20250205,145900,3358551980,6810,6820,6830,6810,1128
|
|
20250205,145800,3350864340,6820,6810,6820,6810,521
|
|
20250205,145700,3347311620,6810,6810,6820,6810,2310
|
|
20250205,145600,3331579520,6810,6810,6810,6810,90
|
|
20250205,145500,3330966620,6810,6810,6820,6810,939
|
|
20250205,145400,3324571030,6800,6800,6800,6800,162
|
|
20250205,145300,3323469430,6810,6820,6820,6810,3046
|
|
20250205,145200,3302713100,6820,6810,6820,6810,27
|
|
20250205,145100,3302529130,6810,6820,6820,6810,575
|
|
20250205,145000,3298610130,6820,6810,6820,6810,1336
|
|
20250205,144900,3289501440,6810,6810,6820,6810,790
|
|
20250205,144800,3284121130,6810,6810,6810,6810,0
|
|
20250205,144700,3284121130,6810,6810,6820,6800,244
|
|
20250205,144600,3282459480,6810,6810,6820,6810,384
|
|
20250205,144500,3279843930,6810,6820,6820,6810,299
|
|
20250205,144400,3277807590,6810,6820,6820,6810,110
|
|
20250205,144300,3277058430,6820,6810,6820,6800,3966
|
|
20250205,144200,3250051720,6820,6830,6830,6820,1200
|
|
20250205,144100,3241863600,6840,6840,6840,6840,30
|
|
20250205,144000,3241658400,6830,6830,6830,6820,427
|
|
20250205,143900,3238743440,6820,6830,6830,6820,497
|
|
20250205,143800,3235352740,6830,6830,6830,6820,270
|
|
20250205,143700,3233508790,6830,6830,6830,6830,154
|
|
20250205,143600,3232456970,6820,6830,6830,6820,248
|
|
20250205,143500,3230763260,6830,6820,6830,6820,299
|
|
20250205,143400,3228723970,6820,6830,6830,6810,301
|
|
20250205,143300,3226671170,6830,6830,6830,6820,124
|
|
20250205,143200,3225824360,6830,6820,6830,6820,141
|
|
20250205,143100,3224861690,6820,6820,6830,6810,1245
|
|
20250205,143000,3216364410,6820,6820,6820,6810,739
|
|
20250205,142900,3211324770,6820,6830,6830,6820,757
|
|
20250205,142800,3206157360,6820,6830,6830,6820,174
|
|
20250205,142700,3204970660,6820,6820,6820,6820,0
|
|
20250205,142600,3204970660,6820,6830,6840,6820,1663
|
|
20250205,142500,3193603050,6820,6840,6840,6820,2226
|
|
20250205,142400,3178391660,6840,6840,6840,6830,1331
|
|
20250205,142300,3169290810,6840,6820,6840,6820,3482
|
|
20250205,142200,3145525820,6820,6820,6830,6810,5903
|
|
20250205,142100,3105235930,6800,6820,6820,6800,514
|
|
20250205,142000,3101735780,6820,6810,6820,6810,450
|
|
20250205,141900,3098668150,6820,6810,6820,6810,662
|
|
20250205,141800,3094153640,6800,6800,6810,6790,4480
|
|
20250205,141700,3063682530,6800,6790,6800,6780,201
|
|
20250205,141600,3062317780,6790,6790,6790,6780,601
|
|
20250205,141500,3058239550,6790,6780,6790,6780,379
|
|
20250205,141400,3055669880,6780,6790,6790,6780,99
|
|
20250205,141300,3054998650,6790,6790,6790,6780,863
|
|
20250205,141200,3049145240,6790,6780,6790,6780,113
|
|
20250205,141100,3048378850,6780,6780,6790,6780,270
|
|
20250205,141000,3046545970,6780,6790,6790,6780,556
|
|
20250205,140900,3042774790,6780,6790,6790,6780,159
|
|
20250205,140800,3041696160,6780,6780,6790,6780,634
|
|
20250205,140700,3037397520,6780,6780,6790,6780,250
|
|
20250205,140600,3035700700,6780,6790,6800,6780,1298
|
|
20250205,140500,3026895960,6790,6780,6790,6780,267
|
|
20250205,140400,3025085690,6780,6780,6780,6780,100
|
|
20250205,140300,3024407690,6780,6780,6780,6780,0
|
|
20250205,140200,3024407690,6780,6790,6790,6780,413
|
|
20250205,140100,3021605860,6790,6790,6800,6780,225
|
|
20250205,140000,3020078250,6780,6790,6790,6780,88
|
|
20250205,135900,3019481150,6790,6800,6800,6790,470
|
|
20250205,135800,3016289180,6800,6790,6800,6780,393
|
|
20250205,135700,3013623670,6790,6790,6790,6790,311
|
|
20250205,135600,3011511980,6800,6790,6800,6790,661
|
|
20250205,135500,3007023740,6790,6790,6800,6790,1905
|
|
20250205,135400,2994087680,6800,6800,6800,6790,105
|
|
20250205,135300,2993374560,6810,6800,6810,6790,696
|
|
20250205,135200,2988647280,6800,6810,6810,6790,5062
|
|
20250205,135100,2954227970,6800,6810,6810,6800,118
|
|
20250205,135000,2953425270,6800,6810,6810,6800,167
|
|
20250205,134900,2952289010,6800,6820,6820,6800,831
|
|
20250205,134800,2946629760,6810,6820,6820,6810,665
|
|
20250205,134700,2942101090,6810,6810,6820,6810,557
|
|
20250205,134600,2938307910,6810,6820,6820,6810,239
|
|
20250205,134500,2936678810,6830,6820,6830,6820,2254
|
|
20250205,134400,2921306510,6830,6830,6830,6820,323
|
|
20250205,134300,2919102610,6820,6830,6830,6820,865
|
|
20250205,134200,2913195910,6830,6830,6830,6820,323
|
|
20250205,134100,2910990920,6830,6820,6830,6810,1072
|
|
20250205,134000,2903680850,6820,6820,6820,6820,18
|
|
20250205,133900,2903558090,6810,6820,6820,6810,228
|
|
20250205,133800,2902004130,6820,6810,6820,6810,445
|
|
20250205,133700,2898973270,6810,6810,6820,6810,1400
|
|
20250205,133600,2889432300,6810,6810,6810,6810,3152
|
|
20250205,133500,2867967180,6810,6820,6820,6810,449
|
|
20250205,133400,2864906150,6820,6820,6820,6810,365
|
|
20250205,133300,2862418150,6810,6810,6820,6810,1272
|
|
20250205,133200,2853745380,6810,6810,6810,6810,15
|
|
20250205,133100,2853643230,6820,6810,6820,6810,387
|
|
20250205,133000,2851004930,6810,6810,6820,6810,1184
|
|
20250205,132900,2842941790,6820,6810,6820,6810,98
|
|
20250205,132800,2842274310,6810,6810,6810,6810,825
|
|
20250205,132700,2836656060,6810,6810,6810,6810,88
|
|
20250205,132600,2836056780,6810,6820,6820,6810,949
|
|
20250205,132500,2829588000,6820,6810,6820,6810,92
|
|
20250205,132400,2828961430,6820,6810,6820,6810,309
|
|
20250205,132300,2826855200,6810,6810,6810,6810,384
|
|
20250205,132200,2824240160,6820,6830,6830,6810,920
|
|
20250205,132100,2817966920,6820,6820,6830,6810,426
|
|
20250205,132000,2815061250,6830,6830,6830,6830,0
|
|
20250205,131900,2815061250,6830,6820,6830,6820,1991
|
|
20250205,131800,2801480600,6820,6830,6830,6820,845
|
|
20250205,131700,2795717600,6830,6820,6830,6820,144
|
|
20250205,131600,2794735210,6820,6820,6830,6820,793
|
|
20250205,131500,2789321780,6820,6820,6830,6820,356
|
|
20250205,131400,2786893810,6830,6820,6830,6820,101
|
|
20250205,131300,2786204980,6830,6830,6830,6820,444
|
|
20250205,131200,2783173880,6830,6830,6830,6820,114
|
|
20250205,131100,2782396130,6830,6830,6830,6820,152
|
|
20250205,131000,2781358960,6820,6810,6820,6810,1591
|
|
20250205,130900,2770509210,6810,6810,6820,6810,483
|
|
20250205,130800,2767216960,6810,6810,6810,6810,88
|
|
20250205,130700,2766617680,6810,6810,6820,6810,410
|
|
20250205,130600,2763822560,6810,6810,6820,6810,130
|
|
20250205,130500,2762936930,6820,6810,6820,6810,238
|
|
20250205,130400,2761314020,6810,6830,6830,6810,289
|
|
20250205,130300,2759343920,6820,6820,6830,6810,942
|
|
20250205,130200,2752919870,6820,6810,6820,6810,541
|
|
20250205,130100,2749231240,6810,6810,6810,6810,1
|
|
20250205,130000,2749224430,6810,6810,6820,6810,133
|
|
20250205,125900,2748318400,6820,6810,6820,6810,721
|
|
20250205,125800,2743407370,6810,6810,6820,6810,113
|
|
20250205,125700,2742637630,6810,6810,6810,6810,202
|
|
20250205,125600,2741262010,6810,6810,6820,6810,208
|
|
20250205,125500,2739844510,6810,6810,6810,6810,512
|
|
20250205,125400,2736357790,6830,6820,6830,6820,310
|
|
20250205,125300,2734241510,6830,6820,6830,6800,4939
|
|
20250205,125200,2700608420,6830,6840,6840,6830,1402
|
|
20250205,125100,2691031760,6830,6840,6840,6830,2155
|
|
20250205,125000,2676294210,6830,6830,6830,6830,667
|
|
20250205,124900,2671738600,6840,6830,6840,6830,301
|
|
20250205,124800,2669682760,6830,6830,6830,6830,5
|
|
20250205,124700,2669648610,6830,6830,6830,6830,2
|
|
20250205,124600,2669634950,6820,6830,6830,6820,1619
|
|
20250205,124500,2658592650,6830,6840,6840,6820,668
|
|
20250205,124400,2654030460,6830,6840,6840,6830,727
|
|
20250205,124300,2649059150,6840,6830,6840,6830,1317
|
|
20250205,124200,2640062200,6840,6840,6840,6830,700
|
|
20250205,124100,2635274560,6820,6820,6830,6820,2841
|
|
20250205,124000,2615882940,6820,6830,6830,6820,631
|
|
20250205,123900,2611573420,6820,6830,6830,6820,579
|
|
20250205,123800,2607619130,6830,6830,6830,6830,16
|
|
20250205,123700,2607509850,6840,6840,6840,6820,1897
|
|
20250205,123600,2594562430,6820,6830,6830,6820,601
|
|
20250205,123500,2590457910,6820,6830,6840,6820,4829
|
|
20250205,123400,2557483000,6810,6820,6830,6810,1359
|
|
20250205,123300,2548214860,6810,6820,6820,6810,450
|
|
20250205,123200,2545149860,6820,6820,6820,6820,59
|
|
20250205,123100,2544747480,6820,6830,6830,6820,4
|
|
20250205,123000,2544720180,6830,6820,6830,6810,1025
|
|
20250205,122900,2537730900,6820,6820,6820,6810,755
|
|
20250205,122800,2532582070,6820,6820,6820,6810,271
|
|
20250205,122700,2530733960,6820,6820,6820,6820,11
|
|
20250205,122600,2530658940,6820,6830,6830,6810,1332
|
|
20250205,122500,2521575370,6830,6830,6830,6820,269
|
|
20250205,122400,2519740770,6830,6830,6830,6820,8
|
|
20250205,122300,2519686180,6830,6820,6830,6820,318
|
|
20250205,122200,2517516690,6830,6820,6830,6820,72
|
|
20250205,122100,2517025430,6820,6820,6820,6810,2066
|
|
20250205,122000,2502940310,6810,6820,6820,6810,546
|
|
20250205,121900,2499217050,6810,6820,6820,6810,412
|
|
20250205,121800,2496410480,6810,6810,6810,6810,126
|
|
20250205,121700,2495552420,6810,6810,6810,6810,0
|
|
20250205,121600,2495552420,6810,6820,6820,6810,978
|
|
20250205,121500,2488882980,6820,6820,6820,6810,213
|
|
20250205,121400,2487430530,6810,6820,6820,6810,935
|
|
20250205,121300,2481056290,6810,6810,6820,6810,91
|
|
20250205,121200,2480436030,6810,6820,6820,6810,2420
|
|
20250205,121100,2463932900,6820,6820,6820,6810,404
|
|
20250205,121000,2461178120,6810,6810,6810,6810,10
|
|
20250205,120900,2461110020,6810,6800,6820,6800,24
|
|
20250205,120800,2460946500,6800,6820,6820,6800,2559
|
|
20250205,120700,2443517590,6830,6820,6830,6820,18
|
|
20250205,120600,2443394750,6830,6820,6830,6820,129
|
|
20250205,120500,2442514600,6820,6810,6830,6800,7070
|
|
20250205,120400,2394286930,6800,6800,6800,6800,0
|
|
20250205,120300,2394286930,6800,6800,6800,6790,582
|
|
20250205,120200,2390329600,6800,6800,6800,6790,22
|
|
20250205,120100,2390180200,6800,6800,6800,6800,1
|
|
20250205,120000,2390173400,6790,6800,6800,6790,53
|
|
20250205,115900,2389813100,6800,6800,6800,6790,838
|
|
20250205,115800,2384116120,6800,6810,6820,6800,723
|
|
20250205,115700,2379197940,6800,6810,6810,6800,347
|
|
20250205,115600,2376835050,6800,6820,6820,6800,1107
|
|
20250205,115500,2369304410,6820,6810,6820,6800,288
|
|
20250205,115400,2367342460,6810,6820,6820,6800,771
|
|
20250205,115300,2362099290,6800,6810,6810,6800,196
|
|
20250205,115200,2360766470,6800,6810,6810,6800,734
|
|
20250205,115100,2355768090,6810,6810,6810,6810,366
|
|
20250205,115000,2353275630,6810,6810,6810,6810,0
|
|
20250205,114900,2353275630,6810,6820,6820,6810,207
|
|
20250205,114800,2351865090,6820,6810,6820,6810,209
|
|
20250205,114700,2350441300,6810,6810,6810,6810,54
|
|
20250205,114600,2350073560,6810,6810,6810,6810,109
|
|
20250205,114500,2349331270,6810,6810,6810,6810,153
|
|
20250205,114400,2348289340,6810,6820,6820,6810,1363
|
|
20250205,114300,2338995460,6810,6810,6810,6810,14
|
|
20250205,114200,2338900120,6810,6820,6820,6810,358
|
|
20250205,114100,2336460010,6800,6810,6810,6800,274
|
|
20250205,114000,2334595310,6810,6810,6810,6800,1851
|
|
20250205,113900,2321996440,6810,6810,6820,6810,613
|
|
20250205,113800,2317820890,6810,6810,6820,6810,177
|
|
20250205,113700,2316615240,6820,6810,6820,6810,146
|
|
20250205,113600,2315620970,6810,6820,6820,6810,141
|
|
20250205,113500,2314660720,6820,6800,6820,6800,120
|
|
20250205,113400,2313844590,6810,6810,6820,6810,63
|
|
20250205,113300,2313415390,6800,6810,6810,6800,951
|
|
20250205,113200,2306940590,6820,6810,6820,6800,866
|
|
20250205,113100,2301043300,6810,6820,6820,6810,1061
|
|
20250205,113000,2293811310,6820,6830,6830,6820,23
|
|
20250205,112900,2293654420,6810,6830,6830,6810,952
|
|
20250205,112800,2287163190,6820,6830,6830,6820,639
|
|
20250205,112700,2282801310,6820,6830,6830,6810,601
|
|
20250205,112600,2278701980,6830,6820,6830,6810,2007
|
|
20250205,112500,2265014720,6820,6820,6820,6820,694
|
|
20250205,112400,2260281640,6820,6810,6820,6810,748
|
|
20250205,112300,2255181370,6810,6810,6830,6810,2851
|
|
20250205,112200,2235732920,6810,6820,6820,6800,1248
|
|
20250205,112100,2227234810,6820,6810,6820,6800,603
|
|
20250205,112000,2223129150,6790,6800,6800,6790,993
|
|
20250205,111900,2216378010,6800,6800,6800,6800,1671
|
|
20250205,111800,2205015210,6800,6800,6810,6800,200
|
|
20250205,111700,2203654910,6800,6800,6810,6800,1215
|
|
20250205,111600,2195380920,6810,6810,6820,6800,1115
|
|
20250205,111500,2187789180,6800,6780,6810,6780,5950
|
|
20250205,111400,2147310000,6780,6780,6780,6780,334
|
|
20250205,111300,2145045480,6780,6790,6790,6780,1436
|
|
20250205,111200,2135307790,6800,6800,6800,6790,183
|
|
20250205,111100,2134063490,6800,6790,6800,6780,669
|
|
20250205,111000,2129520960,6780,6790,6800,6780,1230
|
|
20250205,110900,2121166110,6800,6800,6800,6790,352
|
|
20250205,110800,2118775870,6800,6800,6800,6780,87
|
|
20250205,110700,2118185790,6790,6790,6790,6780,652
|
|
20250205,110600,2113760100,6780,6790,6790,6780,752
|
|
20250205,110500,2108654390,6790,6790,6800,6780,662
|
|
20250205,110400,2104154270,6780,6780,6800,6770,2650
|
|
20250205,110300,2086159350,6770,6770,6780,6770,296
|
|
20250205,110200,2084154630,6770,6760,6770,6760,159
|
|
20250205,110100,2083079490,6760,6760,6770,6760,422
|
|
20250205,110000,2080226730,6770,6760,6770,6760,240
|
|
20250205,105900,2078604320,6760,6770,6770,6760,1334
|
|
20250205,105800,2069586340,6770,6780,6780,6750,503
|
|
20250205,105700,2066186090,6790,6780,6790,6780,501
|
|
20250205,105600,2062785430,6760,6770,6770,6760,3272
|
|
20250205,105500,2040665060,6770,6770,6770,6770,231
|
|
20250205,105400,2039101190,6770,6780,6780,6770,185
|
|
20250205,105300,2037848420,6780,6780,6790,6780,264
|
|
20250205,105200,2036056890,6780,6780,6780,6760,584
|
|
20250205,105100,2032105890,6780,6790,6790,6780,102
|
|
20250205,105000,2031414310,6790,6780,6790,6760,731
|
|
20250205,104900,2026463660,6770,6770,6780,6770,398
|
|
20250205,104800,2023766720,6780,6760,6780,6760,442
|
|
20250205,104700,2020778580,6760,6770,6770,6760,111
|
|
20250205,104600,2020028120,6760,6770,6780,6760,2629
|
|
20250205,104500,2002230330,6770,6770,6780,6770,189
|
|
20250205,104400,2000950780,6790,6790,6790,6790,0
|
|
20250205,104300,2000950780,6790,6770,6790,6770,453
|
|
20250205,104200,1997883930,6770,6760,6770,6760,1314
|
|
20250205,104100,1989000240,6770,6780,6780,6760,851
|
|
20250205,104000,1983236040,6770,6780,6780,6770,1670
|
|
20250205,103900,1971915170,6790,6810,6810,6790,175
|
|
20250205,103800,1970725410,6770,6770,6800,6760,5530
|
|
20250205,103700,1933209180,6770,6770,6770,6760,10348
|
|
20250205,103600,1863158310,6770,6760,6770,6750,1075
|
|
20250205,103500,1855890320,6750,6750,6750,6750,1052
|
|
20250205,103400,1848789320,6740,6750,6750,6740,1865
|
|
20250205,103300,1836202700,6760,6760,6770,6740,3827
|
|
20250205,103200,1810353890,6770,6760,6780,6760,1448
|
|
20250205,103100,1800560810,6770,6770,6780,6760,2066
|
|
20250205,103000,1786572670,6760,6770,6780,6760,856
|
|
20250205,102900,1780775940,6770,6770,6780,6760,952
|
|
20250205,102800,1774331210,6770,6760,6770,6750,530
|
|
20250205,102700,1770748310,6760,6750,6760,6750,477
|
|
20250205,102600,1767524580,6750,6750,6750,6740,787
|
|
20250205,102500,1762213820,6740,6750,6750,6740,599
|
|
20250205,102400,1758175330,6750,6750,6750,6740,653
|
|
20250205,102300,1753768580,6740,6740,6750,6740,516
|
|
20250205,102200,1750289000,6740,6740,6740,6730,623
|
|
20250205,102100,1746095900,6740,6740,6750,6730,228
|
|
20250205,102000,1744560510,6730,6740,6740,6730,240
|
|
20250205,101900,1742943790,6740,6730,6740,6730,443
|
|
20250205,101800,1739960380,6730,6730,6730,6730,4122
|
|
20250205,101700,1712219320,6730,6740,6740,6730,1126
|
|
20250205,101600,1704634690,6730,6730,6740,6730,780
|
|
20250205,101500,1699381760,6730,6730,6740,6730,2046
|
|
20250205,101400,1685611620,6730,6730,6730,6730,379
|
|
20250205,101300,1683060950,6730,6740,6740,6730,6137
|
|
20250205,101200,1641699970,6750,6740,6750,6740,1782
|
|
20250205,101100,1629685720,6740,6750,6750,6740,1796
|
|
20250205,101000,1617563570,6750,6750,6760,6750,382
|
|
20250205,100900,1614984300,6750,6760,6760,6750,85
|
|
20250205,100800,1614409800,6760,6760,6770,6750,365
|
|
20250205,100700,1611945250,6770,6750,6770,6750,323
|
|
20250205,100600,1609760980,6750,6770,6770,6750,1117
|
|
20250205,100500,1602218900,6770,6750,6770,6750,969
|
|
20250205,100400,1595673700,6750,6760,6770,6750,3310
|
|
20250205,100300,1573299950,6750,6760,6760,6750,3299
|
|
20250205,100200,1551016280,6760,6760,6770,6750,2872
|
|
20250205,100100,1531592400,6760,6770,6780,6760,1939
|
|
20250205,100000,1518466240,6780,6770,6780,6770,1103
|
|
20250205,095900,1510996170,6770,6760,6770,6760,254
|
|
20250205,095800,1509278580,6760,6760,6770,6760,465
|
|
20250205,095700,1506134730,6760,6750,6760,6750,209
|
|
20250205,095600,1504723750,6750,6760,6770,6750,1228
|
|
20250205,095500,1496427290,6770,6770,6770,6750,1005
|
|
20250205,095400,1489638460,6750,6760,6770,6750,3238
|
|
20250205,095300,1467750860,6770,6770,6770,6760,155
|
|
20250205,095200,1466702760,6770,6760,6770,6760,391
|
|
20250205,095100,1464058700,6760,6770,6780,6760,1749
|
|
20250205,095000,1452218080,6770,6770,6780,6770,209
|
|
20250205,094900,1450803140,6770,6770,6770,6770,698
|
|
20250205,094800,1446077680,6770,6780,6780,6770,921
|
|
20250205,094700,1439840130,6790,6760,6790,6760,1496
|
|
20250205,094600,1429720770,6760,6760,6770,6750,2141
|
|
20250205,094500,1415249720,6750,6750,6760,6750,777
|
|
20250205,094400,1410004710,6750,6770,6770,6750,4437
|
|
20250205,094300,1380022490,6770,6760,6770,6760,454
|
|
20250205,094200,1376949550,6760,6770,6780,6760,4134
|
|
20250205,094100,1348991950,6760,6770,6800,6760,11748
|
|
20250205,094000,1269165500,6770,6770,6780,6770,2135
|
|
20250205,093900,1254709720,6770,6780,6780,6770,456
|
|
20250205,093800,1251620700,6780,6780,6790,6770,3163
|
|
20250205,093700,1230172570,6780,6790,6790,6780,2396
|
|
20250205,093600,1213915850,6790,6800,6800,6790,1872
|
|
20250205,093500,1201204620,6790,6800,6810,6790,792
|
|
20250205,093400,1195819080,6800,6810,6810,6800,823
|
|
20250205,093300,1190222630,6800,6800,6800,6790,3839
|
|
20250205,093200,1164118240,6800,6800,6810,6800,2426
|
|
20250205,093100,1147611440,6800,6820,6820,6800,6450
|
|
20250205,093000,1103729770,6810,6820,6820,6810,1151
|
|
20250205,092900,1095881650,6830,6830,6840,6820,1976
|
|
20250205,092800,1082382600,6830,6810,6830,6800,1096
|
|
20250205,092700,1074906360,6810,6810,6810,6800,2053
|
|
20250205,092600,1060928010,6810,6810,6810,6800,734
|
|
20250205,092500,1055930560,6810,6810,6810,6810,1919
|
|
20250205,092400,1042862170,6820,6810,6830,6810,2086
|
|
20250205,092300,1028640040,6810,6830,6830,6810,1891
|
|
20250205,092200,1015742970,6810,6820,6870,6810,11957
|
|
20250205,092100,934067260,6830,6800,6830,6790,2108
|
|
20250205,092000,919709140,6790,6820,6830,6790,9538
|
|
20250205,091900,854748700,6820,6790,6840,6770,19085
|
|
20250205,091800,724649340,6780,6790,6790,6760,8946
|
|
20250205,091700,664038870,6780,6780,6800,6770,4935
|
|
20250205,091600,630558190,6780,6760,6780,6750,3346
|
|
20250205,091500,607904530,6750,6730,6760,6730,1227
|
|
20250205,091400,599619240,6720,6740,6750,6720,4575
|
|
20250205,091300,568817100,6740,6770,6780,6740,1544
|
|
20250205,091200,558385290,6770,6730,6780,6720,10945
|
|
20250205,091100,484449290,6720,6720,6720,6700,1928
|
|
20250205,091000,471504190,6720,6710,6730,6700,2223
|
|
20250205,090900,456562320,6690,6710,6720,6680,5411
|
|
20250205,090800,420314640,6710,6690,6710,6690,3186
|
|
20250205,090700,398964140,6690,6670,6700,6670,2572
|
|
20250205,090600,381786630,6670,6680,6710,6660,4212
|
|
20250205,090500,353652880,6680,6680,6700,6660,1853
|
|
20250205,090400,341284470,6660,6700,6700,6660,7458
|
|
20250205,090300,291526610,6680,6720,6720,6680,11466
|
|
20250205,090200,214713770,6710,6690,6730,6690,2741
|
|
20250205,090100,196327870,6690,6740,6750,6690,14189
|
|
20250205,090000,101117230,6740,6720,6760,6720,14334
|