762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,213900,441223880,4200,4200,4200,4200,3084
|
|
20250206,213800,441223880,4200,4200,4200,4200,0
|
|
20250206,213700,441223880,4200,4200,4200,4200,0
|
|
20250206,213600,441223880,4200,4200,4200,4200,0
|
|
20250206,213500,441223880,4200,4200,4200,4200,0
|
|
20250206,213400,441223880,4200,4200,4200,4200,0
|
|
20250206,213300,441223880,4200,4200,4200,4200,0
|
|
20250206,213200,441223880,4200,4200,4200,4200,0
|
|
20250206,213100,441223880,4200,4200,4200,4200,0
|
|
20250206,213000,441223880,4200,4200,4200,4200,0
|
|
20250206,212900,441223880,4200,4200,4200,4200,0
|
|
20250206,212800,441223880,4200,4200,4200,4200,0
|
|
20250206,212700,441223880,4200,4200,4200,4200,0
|
|
20250206,212600,441223880,4200,4200,4200,4200,0
|
|
20250206,212500,441223880,4200,4200,4200,4200,0
|
|
20250206,212400,441223880,4200,4200,4200,4200,0
|
|
20250206,212300,441223880,4200,4200,4200,4200,0
|
|
20250206,212200,441223880,4200,4200,4200,4200,0
|
|
20250206,212100,441223880,4200,4200,4200,4200,0
|
|
20250206,212000,441223880,4200,4200,4200,4200,0
|
|
20250206,211900,441223880,4200,4200,4200,4200,0
|
|
20250206,211800,441223880,4200,4200,4200,4200,0
|
|
20250206,211700,441223880,4200,4200,4200,4200,0
|
|
20250206,211600,441223880,4200,4200,4200,4200,0
|
|
20250206,211500,441223880,4200,4200,4200,4200,0
|
|
20250206,211400,441223880,4200,4200,4200,4200,0
|
|
20250206,211300,441223880,4200,4200,4200,4200,0
|
|
20250206,211200,441223880,4200,4200,4200,4200,0
|
|
20250206,211100,441223880,4200,4200,4200,4200,0
|
|
20250206,211000,441223880,4200,4200,4200,4200,0
|
|
20250206,210900,441223880,4200,4200,4200,4200,3084
|
|
20250206,210800,441223880,4200,4200,4200,4200,0
|
|
20250206,210700,441223880,4200,4200,4200,4200,0
|
|
20250206,210600,441223880,4200,4200,4200,4200,0
|
|
20250206,210500,441223880,4200,4200,4200,4200,0
|
|
20250206,210400,441223880,4200,4200,4200,4200,0
|
|
20250206,210300,441223880,4200,4200,4200,4200,0
|
|
20250206,210200,441223880,4200,4200,4200,4200,0
|
|
20250206,210100,441223880,4200,4200,4200,4200,0
|
|
20250206,210000,441223880,4200,4200,4200,4200,0
|
|
20250206,205900,441223880,4200,4200,4200,4200,0
|
|
20250206,205800,441223880,4200,4200,4200,4200,0
|
|
20250206,205700,441223880,4200,4200,4200,4200,0
|
|
20250206,205600,441223880,4200,4200,4200,4200,0
|
|
20250206,205500,441223880,4200,4200,4200,4200,0
|
|
20250206,205400,441223880,4200,4200,4200,4200,0
|
|
20250206,205300,441223880,4200,4200,4200,4200,0
|
|
20250206,205200,441223880,4200,4200,4200,4200,0
|
|
20250206,205100,441223880,4200,4200,4200,4200,0
|
|
20250206,205000,441223880,4200,4200,4200,4200,0
|
|
20250206,204900,441223880,4200,4200,4200,4200,0
|
|
20250206,204800,441223880,4200,4200,4200,4200,0
|
|
20250206,204700,441223880,4200,4200,4200,4200,0
|
|
20250206,204600,441223880,4200,4200,4200,4200,0
|
|
20250206,204500,441223880,4200,4200,4200,4200,0
|
|
20250206,204400,441223880,4200,4200,4200,4200,0
|
|
20250206,204300,441223880,4200,4200,4200,4200,0
|
|
20250206,204200,441223880,4200,4200,4200,4200,0
|
|
20250206,204100,441223880,4200,4200,4200,4200,0
|
|
20250206,204000,441223880,4200,4200,4200,4200,0
|
|
20250206,203900,441223880,4200,4200,4200,4200,3084
|
|
20250206,203800,441223880,4200,4200,4200,4200,0
|
|
20250206,203700,441223880,4200,4200,4200,4200,0
|
|
20250206,203600,441223880,4200,4200,4200,4200,0
|
|
20250206,203500,441223880,4200,4200,4200,4200,0
|
|
20250206,203400,441223880,4200,4200,4200,4200,0
|
|
20250206,203300,441223880,4200,4200,4200,4200,0
|
|
20250206,203200,441223880,4200,4200,4200,4200,0
|
|
20250206,203100,441223880,4200,4200,4200,4200,0
|
|
20250206,203000,441223880,4200,4200,4200,4200,0
|
|
20250206,202900,441223880,4200,4200,4200,4200,0
|
|
20250206,202800,441223880,4200,4200,4200,4200,0
|
|
20250206,202700,441223880,4200,4200,4200,4200,0
|
|
20250206,202600,441223880,4200,4200,4200,4200,0
|
|
20250206,202500,441223880,4200,4200,4200,4200,0
|
|
20250206,202400,441223880,4200,4200,4200,4200,0
|
|
20250206,202300,441223880,4200,4200,4200,4200,0
|
|
20250206,202200,441223880,4200,4200,4200,4200,0
|
|
20250206,202100,441223880,4200,4200,4200,4200,0
|
|
20250206,202000,441223880,4200,4200,4200,4200,0
|
|
20250206,201900,441223880,4200,4200,4200,4200,0
|
|
20250206,201800,441223880,4200,4200,4200,4200,0
|
|
20250206,201700,441223880,4200,4200,4200,4200,0
|
|
20250206,201600,441223880,4200,4200,4200,4200,0
|
|
20250206,201500,441223880,4200,4200,4200,4200,0
|
|
20250206,201400,441223880,4200,4200,4200,4200,0
|
|
20250206,201300,441223880,4200,4200,4200,4200,0
|
|
20250206,201200,441223880,4200,4200,4200,4200,0
|
|
20250206,201100,441223880,4200,4200,4200,4200,0
|
|
20250206,201000,441223880,4200,4200,4200,4200,0
|
|
20250206,200900,441223880,4200,4200,4200,4200,3084
|
|
20250206,200800,441223880,4200,4200,4200,4200,0
|
|
20250206,200700,441223880,4200,4200,4200,4200,0
|
|
20250206,200600,441223880,4200,4200,4200,4200,0
|
|
20250206,200500,441223880,4200,4200,4200,4200,0
|
|
20250206,200400,441223880,4200,4200,4200,4200,0
|
|
20250206,200300,441223880,4200,4200,4200,4200,0
|
|
20250206,200200,441223880,4200,4200,4200,4200,0
|
|
20250206,200100,441223880,4200,4200,4200,4200,0
|
|
20250206,200000,441223880,4200,4200,4200,4200,0
|
|
20250206,195900,441223880,4200,4200,4200,4200,0
|
|
20250206,195800,441223880,4200,4200,4200,4200,0
|
|
20250206,195700,441223880,4200,4200,4200,4200,0
|
|
20250206,195600,441223880,4200,4200,4200,4200,0
|
|
20250206,195500,441223880,4200,4200,4200,4200,0
|
|
20250206,195400,441223880,4200,4200,4200,4200,0
|
|
20250206,195300,441223880,4200,4200,4200,4200,0
|
|
20250206,195200,441223880,4200,4200,4200,4200,0
|
|
20250206,195100,441223880,4200,4200,4200,4200,0
|
|
20250206,195000,441223880,4200,4200,4200,4200,0
|
|
20250206,194900,441223880,4200,4200,4200,4200,0
|
|
20250206,194800,441223880,4200,4200,4200,4200,0
|
|
20250206,194700,441223880,4200,4200,4200,4200,0
|
|
20250206,194600,441223880,4200,4200,4200,4200,0
|
|
20250206,194500,441223880,4200,4200,4200,4200,0
|
|
20250206,194400,441223880,4200,4200,4200,4200,0
|
|
20250206,194300,441223880,4200,4200,4200,4200,0
|
|
20250206,194200,441223880,4200,4200,4200,4200,0
|
|
20250206,194100,441223880,4200,4200,4200,4200,0
|
|
20250206,194000,441223880,4200,4200,4200,4200,0
|
|
20250206,193900,441223880,4200,4200,4200,4200,3084
|
|
20250206,193800,441223880,4200,4200,4200,4200,0
|
|
20250206,193700,441223880,4200,4200,4200,4200,0
|
|
20250206,193600,441223880,4200,4200,4200,4200,0
|
|
20250206,193500,441223880,4200,4200,4200,4200,0
|
|
20250206,193400,441223880,4200,4200,4200,4200,0
|
|
20250206,193300,441223880,4200,4200,4200,4200,0
|
|
20250206,193200,441223880,4200,4200,4200,4200,0
|
|
20250206,193100,441223880,4200,4200,4200,4200,0
|
|
20250206,193000,441223880,4200,4200,4200,4200,0
|
|
20250206,192900,441223880,4200,4200,4200,4200,0
|
|
20250206,192800,441223880,4200,4200,4200,4200,0
|
|
20250206,192700,441223880,4200,4200,4200,4200,0
|
|
20250206,192600,441223880,4200,4200,4200,4200,0
|
|
20250206,192500,441223880,4200,4200,4200,4200,0
|
|
20250206,192400,441223880,4200,4200,4200,4200,0
|
|
20250206,192300,441223880,4200,4200,4200,4200,0
|
|
20250206,192200,441223880,4200,4200,4200,4200,0
|
|
20250206,192100,441223880,4200,4200,4200,4200,0
|
|
20250206,192000,441223880,4200,4200,4200,4200,0
|
|
20250206,191900,441223880,4200,4200,4200,4200,0
|
|
20250206,191800,441223880,4200,4200,4200,4200,0
|
|
20250206,191700,441223880,4200,4200,4200,4200,0
|
|
20250206,191600,441223880,4200,4200,4200,4200,0
|
|
20250206,191500,441223880,4200,4200,4200,4200,0
|
|
20250206,191400,441223880,4200,4200,4200,4200,0
|
|
20250206,191300,441223880,4200,4200,4200,4200,0
|
|
20250206,191200,441223880,4200,4200,4200,4200,0
|
|
20250206,191100,441223880,4200,4200,4200,4200,0
|
|
20250206,191000,441223880,4200,4200,4200,4200,0
|
|
20250206,190900,441223880,4200,4200,4200,4200,3084
|
|
20250206,190800,441223880,4200,4200,4200,4200,0
|
|
20250206,190700,441223880,4200,4200,4200,4200,0
|
|
20250206,190600,441223880,4200,4200,4200,4200,0
|
|
20250206,190500,441223880,4200,4200,4200,4200,0
|
|
20250206,190400,441223880,4200,4200,4200,4200,0
|
|
20250206,190300,441223880,4200,4200,4200,4200,0
|
|
20250206,190200,441223880,4200,4200,4200,4200,0
|
|
20250206,190100,441223880,4200,4200,4200,4200,0
|
|
20250206,190000,441223880,4200,4200,4200,4200,0
|
|
20250206,185900,441223880,4200,4200,4200,4200,0
|
|
20250206,185800,441223880,4200,4200,4200,4200,0
|
|
20250206,185700,441223880,4200,4200,4200,4200,0
|
|
20250206,185600,441223880,4200,4200,4200,4200,0
|
|
20250206,185500,441223880,4200,4200,4200,4200,0
|
|
20250206,185400,441223880,4200,4200,4200,4200,0
|
|
20250206,185300,441223880,4200,4200,4200,4200,0
|
|
20250206,185200,441223880,4200,4200,4200,4200,0
|
|
20250206,185100,441223880,4200,4200,4200,4200,0
|
|
20250206,185000,441223880,4200,4200,4200,4200,0
|
|
20250206,184900,441223880,4200,4200,4200,4200,0
|
|
20250206,184800,441223880,4200,4200,4200,4200,0
|
|
20250206,184700,441223880,4200,4200,4200,4200,0
|
|
20250206,184600,441223880,4200,4200,4200,4200,0
|
|
20250206,184500,441223880,4200,4200,4200,4200,0
|
|
20250206,184400,441223880,4200,4200,4200,4200,0
|
|
20250206,184300,441223880,4200,4200,4200,4200,0
|
|
20250206,184200,441223880,4200,4200,4200,4200,0
|
|
20250206,184100,441223880,4200,4200,4200,4200,0
|
|
20250206,184000,441223880,4200,4200,4200,4200,0
|
|
20250206,183900,441223880,4200,4200,4200,4200,3084
|
|
20250206,183800,441223880,4200,4200,4200,4200,0
|
|
20250206,183700,441223880,4200,4200,4200,4200,0
|
|
20250206,183600,441223880,4200,4200,4200,4200,0
|
|
20250206,183500,441223880,4200,4200,4200,4200,0
|
|
20250206,183400,441223880,4200,4200,4200,4200,0
|
|
20250206,183300,441223880,4200,4200,4200,4200,0
|
|
20250206,183200,441223880,4200,4200,4200,4200,0
|
|
20250206,183100,441223880,4200,4200,4200,4200,0
|
|
20250206,183000,441223880,4200,4200,4200,4200,0
|
|
20250206,182900,441223880,4200,4200,4200,4200,0
|
|
20250206,182800,441223880,4200,4200,4200,4200,0
|
|
20250206,182700,441223880,4200,4200,4200,4200,0
|
|
20250206,182600,441223880,4200,4200,4200,4200,0
|
|
20250206,182500,441223880,4200,4200,4200,4200,0
|
|
20250206,182400,441223880,4200,4200,4200,4200,0
|
|
20250206,182300,441223880,4200,4200,4200,4200,0
|
|
20250206,182200,441223880,4200,4200,4200,4200,0
|
|
20250206,182100,441223880,4200,4200,4200,4200,0
|
|
20250206,182000,441223880,4200,4200,4200,4200,0
|
|
20250206,181900,441223880,4200,4200,4200,4200,0
|
|
20250206,181800,441223880,4200,4200,4200,4200,0
|
|
20250206,181700,441223880,4200,4200,4200,4200,0
|
|
20250206,181600,441223880,4200,4200,4200,4200,0
|
|
20250206,181500,441223880,4200,4200,4200,4200,0
|
|
20250206,181400,441223880,4200,4200,4200,4200,0
|
|
20250206,181300,441223880,4200,4200,4200,4200,0
|
|
20250206,181200,441223880,4200,4200,4200,4200,0
|
|
20250206,181100,441223880,4200,4200,4200,4200,0
|
|
20250206,181000,441223880,4200,4200,4200,4200,0
|
|
20250206,180900,441223880,4200,4200,4200,4200,3084
|
|
20250206,180800,441223880,4200,4200,4200,4200,0
|
|
20250206,180700,441223880,4200,4200,4200,4200,0
|
|
20250206,180600,441223880,4200,4200,4200,4200,0
|
|
20250206,180500,441223880,4200,4200,4200,4200,0
|
|
20250206,180400,441223880,4200,4200,4200,4200,0
|
|
20250206,180300,441223880,4200,4200,4200,4200,0
|
|
20250206,180200,441223880,4200,4200,4200,4200,0
|
|
20250206,180100,441223880,4200,4200,4200,4200,0
|
|
20250206,180000,441223880,4200,4200,4200,4200,0
|
|
20250206,175900,441223880,4200,4200,4200,4200,0
|
|
20250206,175800,441223880,4200,4200,4200,4200,0
|
|
20250206,175700,441223880,4200,4200,4200,4200,0
|
|
20250206,175600,441223880,4200,4200,4200,4200,0
|
|
20250206,175500,441223880,4200,4200,4200,4200,0
|
|
20250206,175400,441223880,4200,4200,4200,4200,0
|
|
20250206,175300,441223880,4200,4200,4200,4200,0
|
|
20250206,175200,441223880,4200,4200,4200,4200,0
|
|
20250206,175100,441223880,4200,4200,4200,4200,0
|
|
20250206,175000,441223880,4200,4200,4200,4200,0
|
|
20250206,174900,441223880,4200,4200,4200,4200,0
|
|
20250206,174800,441223880,4200,4200,4200,4200,0
|
|
20250206,174700,441223880,4200,4200,4200,4200,0
|
|
20250206,174600,441223880,4200,4200,4200,4200,0
|
|
20250206,174500,441223880,4200,4200,4200,4200,0
|
|
20250206,174400,441223880,4200,4200,4200,4200,0
|
|
20250206,174300,441223880,4200,4200,4200,4200,0
|
|
20250206,174200,441223880,4200,4200,4200,4200,0
|
|
20250206,174100,441223880,4200,4200,4200,4200,0
|
|
20250206,174000,441223880,4200,4200,4200,4200,0
|
|
20250206,173900,441223880,4200,4200,4200,4200,3084
|
|
20250206,173800,441223880,4200,4200,4200,4200,0
|
|
20250206,173700,441223880,4200,4200,4200,4200,0
|
|
20250206,173600,441223880,4200,4200,4200,4200,0
|
|
20250206,173500,441223880,4200,4200,4200,4200,0
|
|
20250206,173400,441223880,4200,4200,4200,4200,0
|
|
20250206,173300,441223880,4200,4200,4200,4200,0
|
|
20250206,173200,441223880,4200,4200,4200,4200,0
|
|
20250206,173100,441223880,4200,4200,4200,4200,0
|
|
20250206,173000,441223880,4200,4200,4200,4200,0
|
|
20250206,172900,441223880,4200,4200,4200,4200,0
|
|
20250206,172800,441223880,4200,4200,4200,4200,0
|
|
20250206,172700,441223880,4200,4200,4200,4200,0
|
|
20250206,172600,441223880,4200,4200,4200,4200,0
|
|
20250206,172500,441223880,4200,4200,4200,4200,0
|
|
20250206,172400,441223880,4200,4200,4200,4200,0
|
|
20250206,172300,441223880,4200,4200,4200,4200,0
|
|
20250206,172200,441223880,4200,4200,4200,4200,0
|
|
20250206,172100,441223880,4200,4200,4200,4200,0
|
|
20250206,172000,441223880,4200,4200,4200,4200,0
|
|
20250206,171900,441223880,4200,4200,4200,4200,0
|
|
20250206,171800,441223880,4200,4200,4200,4200,0
|
|
20250206,171700,441223880,4200,4200,4200,4200,0
|
|
20250206,171600,441223880,4200,4200,4200,4200,0
|
|
20250206,171500,441223880,4200,4200,4200,4200,0
|
|
20250206,171400,441223880,4200,4200,4200,4200,0
|
|
20250206,171300,441223880,4200,4200,4200,4200,0
|
|
20250206,171200,441223880,4200,4200,4200,4200,0
|
|
20250206,171100,441223880,4200,4200,4200,4200,0
|
|
20250206,171000,441223880,4200,4200,4200,4200,0
|
|
20250206,170900,441223880,4200,4200,4200,4200,3084
|
|
20250206,170800,441223880,4200,4200,4200,4200,0
|
|
20250206,170700,441223880,4200,4200,4200,4200,0
|
|
20250206,170600,441223880,4200,4200,4200,4200,0
|
|
20250206,170500,441223880,4200,4200,4200,4200,0
|
|
20250206,170400,441223880,4200,4200,4200,4200,0
|
|
20250206,170300,441223880,4200,4200,4200,4200,0
|
|
20250206,170200,441223880,4200,4200,4200,4200,0
|
|
20250206,170100,441223880,4200,4200,4200,4200,0
|
|
20250206,170000,441223880,4200,4200,4200,4200,0
|
|
20250206,165900,441223880,4200,4200,4200,4200,0
|
|
20250206,165800,441223880,4200,4200,4200,4200,0
|
|
20250206,165700,441223880,4200,4200,4200,4200,0
|
|
20250206,165600,441223880,4200,4200,4200,4200,0
|
|
20250206,165500,441223880,4200,4200,4200,4200,0
|
|
20250206,165400,441223880,4200,4200,4200,4200,0
|
|
20250206,165300,441223880,4200,4200,4200,4200,0
|
|
20250206,165200,441223880,4200,4200,4200,4200,0
|
|
20250206,165100,441223880,4200,4200,4200,4200,0
|
|
20250206,165000,441223880,4200,4200,4200,4200,0
|
|
20250206,164900,441223880,4200,4200,4200,4200,0
|
|
20250206,164800,441223880,4200,4200,4200,4200,0
|
|
20250206,164700,441223880,4200,4200,4200,4200,0
|
|
20250206,164600,441223880,4200,4200,4200,4200,0
|
|
20250206,164500,441223880,4200,4200,4200,4200,0
|
|
20250206,164400,441223880,4200,4200,4200,4200,0
|
|
20250206,164300,441223880,4200,4200,4200,4200,0
|
|
20250206,164200,441223880,4200,4200,4200,4200,0
|
|
20250206,164100,441223880,4200,4200,4200,4200,0
|
|
20250206,164000,441223880,4200,4200,4200,4200,0
|
|
20250206,163900,441223880,4200,4200,4200,4200,3084
|
|
20250206,163800,441223880,4200,4200,4200,4200,0
|
|
20250206,163700,441223880,4200,4200,4200,4200,0
|
|
20250206,163600,441223880,4200,4200,4200,4200,0
|
|
20250206,163500,441223880,4200,4200,4200,4200,0
|
|
20250206,163400,441223880,4200,4200,4200,4200,0
|
|
20250206,163300,441223880,4200,4200,4200,4200,0
|
|
20250206,163200,441223880,4200,4200,4200,4200,0
|
|
20250206,163100,441223880,4200,4200,4200,4200,0
|
|
20250206,163000,441223880,4200,4200,4200,4200,0
|
|
20250206,162900,441223880,4200,4200,4200,4200,0
|
|
20250206,162800,441223880,4200,4200,4200,4200,0
|
|
20250206,162700,441223880,4200,4200,4200,4200,0
|
|
20250206,162600,441223880,4200,4200,4200,4200,0
|
|
20250206,162500,441223880,4200,4200,4200,4200,0
|
|
20250206,162400,441223880,4200,4200,4200,4200,0
|
|
20250206,162300,441223880,4200,4200,4200,4200,0
|
|
20250206,162200,441223880,4200,4200,4200,4200,0
|
|
20250206,162100,441223880,4200,4200,4200,4200,0
|
|
20250206,162000,441223880,4200,4200,4200,4200,0
|
|
20250206,161900,441223880,4200,4200,4200,4200,0
|
|
20250206,161800,441223880,4200,4200,4200,4200,0
|
|
20250206,161700,441223880,4200,4200,4200,4200,0
|
|
20250206,161600,441223880,4200,4200,4200,4200,0
|
|
20250206,161500,441223880,4200,4200,4200,4200,0
|
|
20250206,161400,441223880,4200,4200,4200,4200,0
|
|
20250206,161300,441223880,4200,4200,4200,4200,0
|
|
20250206,161200,441223880,4200,4200,4200,4200,0
|
|
20250206,161100,441223880,4200,4200,4200,4200,0
|
|
20250206,161000,441223880,4200,4200,4200,4200,0
|
|
20250206,160900,441223880,4200,4200,4200,4200,3084
|
|
20250206,160800,441223880,4200,4200,4200,4200,0
|
|
20250206,160700,441223880,4200,4200,4200,4200,0
|
|
20250206,160600,441223880,4200,4200,4200,4200,0
|
|
20250206,160500,441223880,4200,4200,4200,4200,0
|
|
20250206,160400,441223880,4200,4200,4200,4200,0
|
|
20250206,160300,441223880,4200,4200,4200,4200,0
|
|
20250206,160200,441223880,4200,4200,4200,4200,0
|
|
20250206,160100,441223880,4200,4200,4200,4200,0
|
|
20250206,160000,441223880,4200,4200,4200,4200,0
|
|
20250206,155900,441223880,4200,4200,4200,4200,0
|
|
20250206,155800,441223880,4200,4200,4200,4200,0
|
|
20250206,155700,441223880,4200,4200,4200,4200,0
|
|
20250206,155600,441223880,4200,4200,4200,4200,0
|
|
20250206,155500,441223880,4200,4200,4200,4200,0
|
|
20250206,155400,441223880,4200,4200,4200,4200,0
|
|
20250206,155300,441223880,4200,4200,4200,4200,0
|
|
20250206,155200,441223880,4200,4200,4200,4200,0
|
|
20250206,155100,441223880,4200,4200,4200,4200,0
|
|
20250206,155000,441223880,4200,4200,4200,4200,0
|
|
20250206,154900,441223880,4200,4200,4200,4200,0
|
|
20250206,154800,441223880,4200,4200,4200,4200,0
|
|
20250206,154700,441223880,4200,4200,4200,4200,0
|
|
20250206,154600,441223880,4200,4200,4200,4200,0
|
|
20250206,154500,441223880,4200,4200,4200,4200,0
|
|
20250206,154400,441223880,4200,4200,4200,4200,0
|
|
20250206,154300,441223880,4200,4200,4200,4200,0
|
|
20250206,154200,441223880,4200,4200,4200,4200,0
|
|
20250206,154100,441223880,4200,4200,4200,4200,0
|
|
20250206,154000,441223880,4200,4200,4200,4200,0
|
|
20250206,153900,441223880,4200,4200,4200,4200,3084
|
|
20250206,153800,441223880,4200,4200,4200,4200,0
|
|
20250206,153700,441223880,4200,4200,4200,4200,0
|
|
20250206,153600,441223880,4200,4200,4200,4200,0
|
|
20250206,153500,441223880,4200,4200,4200,4200,0
|
|
20250206,153400,441223880,4200,4200,4200,4200,0
|
|
20250206,153300,441223880,4200,4200,4200,4200,0
|
|
20250206,153200,441223880,4200,4200,4200,4200,0
|
|
20250206,153100,441223880,4200,4200,4200,4200,0
|
|
20250206,153000,441223880,4200,4200,4200,4200,3084
|
|
20250206,152900,428271080,4230,4230,4230,4230,0
|
|
20250206,152800,428271080,4230,4230,4230,4230,0
|
|
20250206,152700,428271080,4230,4230,4230,4230,0
|
|
20250206,152600,428271080,4230,4230,4230,4230,0
|
|
20250206,152500,428271080,4230,4230,4230,4230,0
|
|
20250206,152400,428271080,4230,4230,4230,4230,0
|
|
20250206,152300,428271080,4230,4230,4230,4230,0
|
|
20250206,152200,428271080,4230,4230,4230,4230,0
|
|
20250206,152100,428271080,4230,4230,4230,4230,0
|
|
20250206,152000,428271080,4230,4230,4230,4230,0
|
|
20250206,151900,428271080,4230,4210,4230,4210,106
|
|
20250206,151800,427824180,4230,4230,4230,4230,0
|
|
20250206,151700,427824180,4230,4215,4230,4210,195
|
|
20250206,151600,427002520,4215,4215,4215,4215,10
|
|
20250206,151500,426960370,4230,4230,4230,4230,100
|
|
20250206,151400,426537370,4235,4235,4235,4235,36
|
|
20250206,151300,426384910,4235,4235,4235,4235,0
|
|
20250206,151200,426384910,4235,4235,4235,4235,0
|
|
20250206,151100,426384910,4235,4235,4235,4235,15
|
|
20250206,151000,426321385,4210,4215,4215,4210,711
|
|
20250206,150900,423326860,4235,4235,4235,4235,50
|
|
20250206,150800,423115110,4235,4215,4235,4215,57
|
|
20250206,150700,422874455,4220,4220,4220,4220,40
|
|
20250206,150600,422705655,4260,4260,4260,4260,0
|
|
20250206,150500,422705655,4260,4260,4260,4260,0
|
|
20250206,150400,422705655,4260,4240,4260,4240,3000
|
|
20250206,150300,409937920,4255,4255,4255,4255,0
|
|
20250206,150200,409937920,4255,4255,4255,4255,0
|
|
20250206,150100,409937920,4255,4255,4255,4255,0
|
|
20250206,150000,409937920,4255,4255,4255,4255,0
|
|
20250206,145900,409937920,4255,4210,4255,4205,2255
|
|
20250206,145800,400411285,4210,4210,4210,4210,17
|
|
20250206,145700,400339715,4210,4215,4215,4210,240
|
|
20250206,145600,399329225,4210,4210,4210,4210,41
|
|
20250206,145500,399156615,4215,4215,4215,4215,2
|
|
20250206,145400,399148185,4210,4210,4210,4210,48
|
|
20250206,145300,398946105,4210,4210,4210,4210,100
|
|
20250206,145200,398525105,4210,4210,4220,4210,400
|
|
20250206,145100,396839105,4210,4210,4210,4210,202
|
|
20250206,145000,395988685,4220,4220,4220,4220,228
|
|
20250206,144900,395026525,4210,4215,4215,4210,403
|
|
20250206,144800,393329395,4215,4215,4215,4215,10
|
|
20250206,144700,393287245,4215,4215,4215,4215,0
|
|
20250206,144600,393287245,4215,4220,4220,4215,94
|
|
20250206,144500,392891030,4220,4220,4220,4210,222
|
|
20250206,144400,391956190,4210,4210,4210,4210,0
|
|
20250206,144300,391956190,4210,4210,4210,4210,100
|
|
20250206,144200,391535190,4225,4225,4225,4225,0
|
|
20250206,144100,391535190,4225,4215,4225,4210,1228
|
|
20250206,144000,386362745,4215,4215,4215,4215,0
|
|
20250206,143900,386362745,4215,4215,4215,4215,108
|
|
20250206,143800,385907525,4215,4215,4215,4215,92
|
|
20250206,143700,385519745,4215,4215,4215,4215,224
|
|
20250206,143600,384575585,4210,4210,4210,4210,0
|
|
20250206,143500,384575585,4210,4210,4210,4205,508
|
|
20250206,143400,382437680,4210,4215,4215,4210,212
|
|
20250206,143300,381545100,4215,4215,4215,4215,1187
|
|
20250206,143200,376541895,4225,4235,4235,4225,26
|
|
20250206,143100,376432035,4235,4225,4235,4220,230
|
|
20250206,143000,375460105,4225,4225,4225,4225,0
|
|
20250206,142900,375460105,4225,4215,4225,4215,28
|
|
20250206,142800,375341895,4225,4225,4225,4225,0
|
|
20250206,142700,375341895,4225,4225,4225,4225,0
|
|
20250206,142600,375341895,4225,4225,4225,4225,0
|
|
20250206,142500,375341895,4225,4225,4225,4225,40
|
|
20250206,142400,375172895,4225,4215,4225,4215,113
|
|
20250206,142300,374696470,4235,4235,4235,4235,0
|
|
20250206,142200,374696470,4235,4235,4235,4220,113
|
|
20250206,142100,374218860,4235,4235,4235,4235,14
|
|
20250206,142000,374159570,4225,4235,4235,4225,2437
|
|
20250206,141900,363862665,4235,4235,4235,4235,0
|
|
20250206,141800,363862665,4235,4235,4235,4235,0
|
|
20250206,141700,363862665,4235,4220,4235,4220,1099
|
|
20250206,141600,359224270,4220,4220,4220,4220,2
|
|
20250206,141500,359215830,4220,4220,4220,4220,0
|
|
20250206,141400,359215830,4220,4215,4220,4215,101
|
|
20250206,141300,358790045,4215,4210,4220,4210,225
|
|
20250206,141200,357842560,4210,4205,4210,4205,201
|
|
20250206,141100,356997295,4205,4200,4205,4200,268
|
|
20250206,141000,355870645,4205,4205,4210,4205,1198
|
|
20250206,140900,350833015,4210,4215,4215,4210,12
|
|
20250206,140800,350782490,4215,4215,4215,4215,0
|
|
20250206,140700,350782490,4215,4215,4215,4205,276
|
|
20250206,140600,349621045,4215,4215,4215,4215,24
|
|
20250206,140500,349519885,4215,4215,4215,4205,252
|
|
20250206,140400,348457815,4215,4205,4215,4205,202
|
|
20250206,140300,347608375,4215,4215,4215,4215,0
|
|
20250206,140200,347608375,4215,4215,4215,4205,130
|
|
20250206,140100,347061425,4205,4205,4205,4205,34
|
|
20250206,140000,346918455,4220,4220,4220,4220,0
|
|
20250206,135900,346918455,4220,4220,4220,4220,0
|
|
20250206,135800,346918455,4220,4210,4220,4200,1065
|
|
20250206,135700,342440740,4215,4215,4220,4215,72
|
|
20250206,135600,342137170,4215,4215,4215,4215,10
|
|
20250206,135500,342095020,4215,4215,4215,4215,1
|
|
20250206,135400,342090805,4215,4215,4215,4215,100
|
|
20250206,135300,341669305,4215,4215,4215,4215,1
|
|
20250206,135200,341665090,4215,4215,4215,4215,44
|
|
20250206,135100,341479630,4215,4215,4215,4215,76
|
|
20250206,135000,341159290,4215,4215,4215,4215,37
|
|
20250206,134900,341003335,4220,4220,4220,4220,7
|
|
20250206,134800,340973795,4220,4220,4220,4220,0
|
|
20250206,134700,340973795,4220,4205,4220,4205,42
|
|
20250206,134600,340796585,4220,4220,4220,4220,0
|
|
20250206,134500,340796585,4220,4220,4220,4220,0
|
|
20250206,134400,340796585,4220,4220,4220,4220,0
|
|
20250206,134300,340796585,4220,4220,4220,4220,0
|
|
20250206,134200,340796585,4220,4220,4220,4220,0
|
|
20250206,134100,340796585,4220,4220,4220,4220,0
|
|
20250206,134000,340796585,4220,4220,4220,4205,106
|
|
20250206,133900,340350600,4220,4205,4220,4200,1035
|
|
20250206,133800,336001410,4220,4220,4220,4220,0
|
|
20250206,133700,336001410,4220,4220,4220,4220,0
|
|
20250206,133600,336001410,4220,4220,4220,4220,0
|
|
20250206,133500,336001410,4220,4210,4220,4210,656
|
|
20250206,133400,333239090,4215,4215,4215,4215,103
|
|
20250206,133300,332804945,4220,4220,4220,4220,0
|
|
20250206,133200,332804945,4220,4230,4230,4220,1041
|
|
20250206,133100,328411640,4235,4235,4235,4235,0
|
|
20250206,133000,328411640,4235,4235,4235,4235,28
|
|
20250206,132900,328293060,4235,4235,4235,4235,19
|
|
20250206,132800,328212595,4235,4235,4235,4235,0
|
|
20250206,132700,328212595,4235,4235,4235,4235,14
|
|
20250206,132600,328153305,4215,4235,4235,4215,415
|
|
20250206,132500,326403320,4220,4235,4235,4220,53
|
|
20250206,132400,326179570,4240,4220,4245,4220,32
|
|
20250206,132300,326043850,4235,4230,4235,4220,940
|
|
20250206,132200,322071755,4220,4225,4230,4220,64
|
|
20250206,132100,321801300,4225,4225,4225,4225,0
|
|
20250206,132000,321801300,4225,4220,4225,4215,172
|
|
20250206,131900,321075990,4225,4225,4225,4225,0
|
|
20250206,131800,321075990,4225,4225,4225,4225,0
|
|
20250206,131700,321075990,4225,4225,4225,4225,0
|
|
20250206,131600,321075990,4225,4210,4225,4210,230
|
|
20250206,131500,320107585,4225,4230,4230,4215,74
|
|
20250206,131400,319795280,4230,4220,4230,4220,19
|
|
20250206,131300,319714920,4230,4230,4230,4230,25
|
|
20250206,131200,319609170,4230,4230,4230,4230,0
|
|
20250206,131100,319609170,4230,4230,4230,4230,0
|
|
20250206,131000,319609170,4230,4230,4230,4230,0
|
|
20250206,130900,319609170,4230,4210,4230,4210,116
|
|
20250206,130800,319120490,4235,4235,4235,4230,34
|
|
20250206,130700,318976550,4200,4200,4235,4195,436
|
|
20250206,130600,317145125,4200,4200,4200,4200,100
|
|
20250206,130500,316725125,4200,4220,4250,4200,985
|
|
20250206,130400,312576610,4225,4220,4225,4220,63
|
|
20250206,130300,312310650,4220,4205,4220,4205,2305
|
|
20250206,130200,302606195,4205,4205,4205,4205,0
|
|
20250206,130100,302606195,4205,4205,4205,4205,0
|
|
20250206,130000,302606195,4205,4205,4205,4205,0
|
|
20250206,125900,302606195,4205,4200,4205,4200,109
|
|
20250206,125800,302148285,4185,4200,4200,4185,131
|
|
20250206,125700,301598305,4205,4200,4205,4200,399
|
|
20250206,125600,299921955,4200,4190,4200,4170,1041
|
|
20250206,125500,295571445,4185,4205,4205,4185,2600
|
|
20250206,125400,284681470,4220,4210,4220,4195,1095
|
|
20250206,125300,280071600,4210,4225,4225,4200,3285
|
|
20250206,125200,266241760,4260,4260,4260,4260,1
|
|
20250206,125100,266237500,4260,4260,4260,4260,47
|
|
20250206,125000,266037280,4260,4260,4260,4260,0
|
|
20250206,124900,266037280,4260,4260,4260,4260,0
|
|
20250206,124800,266037280,4260,4260,4260,4260,0
|
|
20250206,124700,266037280,4260,4250,4260,4250,2
|
|
20250206,124600,266028770,4250,4250,4250,4250,0
|
|
20250206,124500,266028770,4250,4250,4250,4250,0
|
|
20250206,124400,266028770,4250,4235,4250,4225,1896
|
|
20250206,124300,258007415,4240,4240,4240,4240,30
|
|
20250206,124200,257880215,4260,4260,4260,4260,0
|
|
20250206,124100,257880215,4260,4260,4260,4260,0
|
|
20250206,124000,257880215,4260,4260,4260,4260,0
|
|
20250206,123900,257880215,4260,4260,4260,4260,0
|
|
20250206,123800,257880215,4260,4260,4260,4260,0
|
|
20250206,123700,257880215,4260,4260,4260,4260,0
|
|
20250206,123600,257880215,4260,4260,4260,4260,0
|
|
20250206,123500,257880215,4260,4260,4260,4260,20
|
|
20250206,123400,257795015,4235,4240,4260,4235,448
|
|
20250206,123300,255896445,4240,4240,4240,4240,0
|
|
20250206,123200,255896445,4240,4240,4240,4240,0
|
|
20250206,123100,255896445,4240,4240,4240,4240,0
|
|
20250206,123000,255896445,4240,4240,4240,4240,0
|
|
20250206,122900,255896445,4240,4240,4240,4240,3
|
|
20250206,122800,255883725,4240,4240,4240,4240,0
|
|
20250206,122700,255883725,4240,4240,4240,4240,20
|
|
20250206,122600,255798925,4240,4240,4240,4240,112
|
|
20250206,122500,255324045,4240,4240,4240,4240,300
|
|
20250206,122400,254052045,4260,4260,4260,4260,0
|
|
20250206,122300,254052045,4260,4260,4260,4260,5
|
|
20250206,122200,254030745,4235,4260,4260,4235,479
|
|
20250206,122100,252001385,4260,4260,4260,4260,10
|
|
20250206,122000,251958785,4260,4260,4260,4260,0
|
|
20250206,121900,251958785,4260,4260,4260,4260,0
|
|
20250206,121800,251958785,4260,4260,4260,4260,0
|
|
20250206,121700,251958785,4260,4260,4260,4260,10
|
|
20250206,121600,251916185,4260,4260,4260,4260,1
|
|
20250206,121500,251911925,4260,4260,4260,4260,1
|
|
20250206,121400,251907665,4260,4260,4260,4260,0
|
|
20250206,121300,251907665,4260,4255,4260,4255,41
|
|
20250206,121200,251733010,4260,4260,4260,4260,0
|
|
20250206,121100,251733010,4260,4260,4260,4260,1
|
|
20250206,121000,251728750,4235,4250,4250,4235,363
|
|
20250206,120900,250189815,4260,4260,4260,4260,0
|
|
20250206,120800,250189815,4260,4260,4260,4260,5
|
|
20250206,120700,250168515,4250,4250,4250,4250,7
|
|
20250206,120600,250138765,4250,4250,4250,4250,43
|
|
20250206,120500,249956015,4245,4245,4245,4245,0
|
|
20250206,120400,249956015,4245,4245,4245,4245,0
|
|
20250206,120300,249956015,4245,4245,4245,4245,0
|
|
20250206,120200,249956015,4245,4245,4245,4245,0
|
|
20250206,120100,249956015,4245,4245,4245,4245,0
|
|
20250206,120000,249956015,4245,4250,4250,4245,310
|
|
20250206,115900,248639555,4265,4265,4265,4265,0
|
|
20250206,115800,248639555,4265,4265,4265,4265,0
|
|
20250206,115700,248639555,4265,4265,4265,4265,0
|
|
20250206,115600,248639555,4265,4265,4265,4265,0
|
|
20250206,115500,248639555,4265,4275,4275,4265,40
|
|
20250206,115400,248468755,4275,4275,4275,4275,0
|
|
20250206,115300,248468755,4275,4275,4275,4275,10
|
|
20250206,115200,248426005,4275,4265,4275,4265,85
|
|
20250206,115100,248063230,4250,4255,4255,4250,778
|
|
20250206,115000,244756140,4260,4265,4265,4260,50
|
|
20250206,114900,244542940,4275,4275,4275,4275,0
|
|
20250206,114800,244542940,4275,4275,4275,4275,50
|
|
20250206,114700,244329190,4270,4270,4270,4270,0
|
|
20250206,114600,244329190,4270,4270,4270,4270,0
|
|
20250206,114500,244329190,4270,4275,4275,4270,20
|
|
20250206,114400,244243740,4280,4280,4280,4280,0
|
|
20250206,114300,244243740,4280,4280,4280,4280,0
|
|
20250206,114200,244243740,4280,4245,4280,4245,267
|
|
20250206,114100,243110290,4245,4265,4265,4245,35
|
|
20250206,114000,242961695,4240,4250,4250,4240,3208
|
|
20250206,113900,229331735,4250,4250,4250,4250,3
|
|
20250206,113800,229318985,4250,4260,4260,4250,1287
|
|
20250206,113700,223848785,4270,4270,4270,4270,17
|
|
20250206,113600,223776195,4280,4280,4280,4280,0
|
|
20250206,113500,223776195,4280,4280,4280,4280,10
|
|
20250206,113400,223733395,4280,4275,4280,4275,219
|
|
20250206,113300,222796255,4275,4275,4275,4275,0
|
|
20250206,113200,222796255,4275,4245,4275,4245,650
|
|
20250206,113100,220035640,4245,4245,4245,4245,0
|
|
20250206,113000,220035640,4245,4270,4270,4245,34
|
|
20250206,112900,219890485,4245,4245,4245,4245,0
|
|
20250206,112800,219890485,4245,4245,4245,4245,0
|
|
20250206,112700,219890485,4245,4250,4250,4245,329
|
|
20250206,112600,218493685,4280,4280,4280,4280,0
|
|
20250206,112500,218493685,4280,4280,4280,4280,0
|
|
20250206,112400,218493685,4280,4280,4280,4280,0
|
|
20250206,112300,218493685,4280,4280,4280,4280,0
|
|
20250206,112200,218493685,4280,4280,4280,4280,0
|
|
20250206,112100,218493685,4280,4280,4280,4280,20
|
|
20250206,112000,218408085,4280,4270,4280,4270,103
|
|
20250206,111900,217968185,4250,4250,4250,4250,66
|
|
20250206,111800,217687685,4270,4270,4270,4270,0
|
|
20250206,111700,217687685,4270,4270,4270,4270,50
|
|
20250206,111600,217474185,4270,4280,4280,4240,372
|
|
20250206,111500,215894195,4285,4285,4285,4285,14
|
|
20250206,111400,215834205,4250,4265,4265,4250,2046
|
|
20250206,111300,207126415,4290,4290,4290,4290,0
|
|
20250206,111200,207126415,4290,4290,4290,4290,0
|
|
20250206,111100,207126415,4290,4290,4290,4290,0
|
|
20250206,111000,207126415,4290,4290,4290,4290,1
|
|
20250206,110900,207122125,4290,4290,4290,4290,13
|
|
20250206,110800,207066355,4270,4270,4270,4270,148
|
|
20250206,110700,206434395,4265,4285,4285,4265,282
|
|
20250206,110600,205230665,4265,4270,4270,4265,412
|
|
20250206,110500,203471855,4290,4290,4290,4290,6
|
|
20250206,110400,203446115,4290,4290,4290,4290,8
|
|
20250206,110300,203411795,4285,4285,4285,4285,0
|
|
20250206,110200,203411795,4285,4285,4285,4285,0
|
|
20250206,110100,203411795,4285,4285,4285,4285,77
|
|
20250206,110000,203081850,4270,4270,4270,4270,6
|
|
20250206,105900,203056230,4290,4290,4290,4290,0
|
|
20250206,105800,203056230,4290,4290,4290,4290,3
|
|
20250206,105700,203043360,4290,4290,4290,4290,0
|
|
20250206,105600,203043360,4290,4260,4290,4255,430
|
|
20250206,105500,201211235,4260,4260,4260,4260,0
|
|
20250206,105400,201211235,4260,4265,4265,4260,67
|
|
20250206,105300,200925740,4265,4265,4265,4265,1005
|
|
20250206,105200,196639415,4265,4265,4265,4265,0
|
|
20250206,105100,196639415,4265,4290,4290,4265,39
|
|
20250206,105000,196473005,4265,4265,4265,4265,7
|
|
20250206,104900,196443150,4295,4295,4295,4295,0
|
|
20250206,104800,196443150,4295,4295,4295,4295,0
|
|
20250206,104700,196443150,4295,4295,4295,4295,1
|
|
20250206,104600,196438855,4295,4295,4295,4295,1
|
|
20250206,104500,196434560,4295,4285,4295,4285,53
|
|
20250206,104400,196207150,4285,4260,4285,4260,303
|
|
20250206,104300,194914845,4260,4270,4270,4260,235
|
|
20250206,104200,193912020,4270,4275,4290,4270,1137
|
|
20250206,104100,189051125,4295,4295,4295,4295,2
|
|
20250206,104000,189042535,4300,4300,4300,4300,0
|
|
20250206,103900,189042535,4300,4300,4300,4300,0
|
|
20250206,103800,189042535,4300,4280,4300,4280,146
|
|
20250206,103700,188417115,4285,4245,4300,4245,1995
|
|
20250206,103600,179865455,4270,4270,4270,4270,0
|
|
20250206,103500,179865455,4270,4270,4270,4270,122
|
|
20250206,103400,179344515,4270,4270,4270,4270,0
|
|
20250206,103300,179344515,4270,4270,4270,4245,998
|
|
20250206,103200,175096515,4270,4280,4280,4270,2132
|
|
20250206,103100,165977395,4295,4295,4295,4295,88
|
|
20250206,103000,165599435,4290,4290,4290,4290,50
|
|
20250206,102900,165384935,4295,4280,4295,4280,117
|
|
20250206,102800,164884025,4295,4295,4295,4295,9
|
|
20250206,102700,164845370,4295,4295,4295,4295,4
|
|
20250206,102600,164828190,4295,4295,4295,4295,4
|
|
20250206,102500,164811010,4295,4295,4295,4295,6
|
|
20250206,102400,164785240,4295,4295,4295,4295,8
|
|
20250206,102300,164750880,4280,4280,4280,4280,62
|
|
20250206,102200,164485520,4300,4300,4300,4300,22
|
|
20250206,102100,164390920,4280,4280,4280,4280,1053
|
|
20250206,102000,159884080,4300,4300,4300,4300,0
|
|
20250206,101900,159884080,4300,4300,4300,4300,0
|
|
20250206,101800,159884080,4300,4295,4300,4295,66
|
|
20250206,101700,159600460,4290,4285,4290,4280,580
|
|
20250206,101600,157114825,4320,4320,4320,4310,720
|
|
20250206,101500,154005210,4320,4310,4335,4310,2601
|
|
20250206,101400,142767865,4310,4300,4310,4300,596
|
|
20250206,101300,140199405,4310,4295,4310,4250,793
|
|
20250206,101200,136792655,4295,4255,4295,4240,1457
|
|
20250206,101100,130559560,4260,4260,4260,4260,2
|
|
20250206,101000,130551040,4300,4300,4300,4300,0
|
|
20250206,100900,130551040,4300,4300,4300,4300,0
|
|
20250206,100800,130551040,4300,4300,4300,4300,0
|
|
20250206,100700,130551040,4300,4270,4300,4260,1633
|
|
20250206,100600,123574740,4270,4275,4275,4270,202
|
|
20250206,100500,122711200,4275,4275,4275,4275,50
|
|
20250206,100400,122497450,4280,4280,4280,4280,1071
|
|
20250206,100300,117913570,4295,4290,4295,4280,43
|
|
20250206,100200,117729100,4295,4295,4295,4295,0
|
|
20250206,100100,117729100,4295,4285,4295,4285,417
|
|
20250206,100000,115941665,4285,4285,4285,4285,14
|
|
20250206,095900,115881675,4285,4290,4290,4285,102
|
|
20250206,095800,115444370,4290,4290,4290,4290,1071
|
|
20250206,095700,110849780,4300,4300,4300,4300,30
|
|
20250206,095600,110720780,4285,4290,4300,4285,80
|
|
20250206,095500,110377470,4285,4300,4300,4285,266
|
|
20250206,095400,109237105,4300,4300,4300,4300,320
|
|
20250206,095300,107861105,4310,4310,4310,4310,0
|
|
20250206,095200,107861105,4310,4305,4310,4305,292
|
|
20250206,095100,106603010,4305,4290,4305,4290,1346
|
|
20250206,095000,100814540,4290,4285,4290,4285,216
|
|
20250206,094900,99887905,4285,4285,4285,4285,280
|
|
20250206,094800,98688105,4285,4290,4290,4285,271
|
|
20250206,094700,97526520,4295,4290,4295,4290,50
|
|
20250206,094600,97311960,4285,4280,4285,4280,260
|
|
20250206,094500,96199155,4285,4285,4285,4285,23
|
|
20250206,094400,96100600,4280,4280,4280,4280,38
|
|
20250206,094300,95937960,4305,4280,4305,4275,1131
|
|
20250206,094200,91078830,4285,4285,4285,4285,3
|
|
20250206,094100,91065975,4295,4300,4300,4295,4
|
|
20250206,094000,91048785,4300,4290,4300,4290,699
|
|
20250206,093900,88044130,4295,4280,4295,4270,637
|
|
20250206,093800,85317290,4280,4290,4295,4280,517
|
|
20250206,093700,83098575,4290,4280,4290,4280,44
|
|
20250206,093600,82909965,4280,4275,4280,4275,11
|
|
20250206,093500,82862890,4290,4290,4290,4290,0
|
|
20250206,093400,82862890,4290,4260,4290,4240,789
|
|
20250206,093300,79505320,4300,4270,4300,4265,963
|
|
20250206,093200,75394480,4275,4320,4320,4275,533
|
|
20250206,093100,73110205,4295,4285,4320,4285,1839
|
|
20250206,093000,65212790,4285,4230,4285,4230,1469
|
|
20250206,092900,58941970,4225,4230,4230,4225,30
|
|
20250206,092800,58815190,4260,4255,4265,4255,366
|
|
20250206,092700,57256090,4255,4240,4255,4240,589
|
|
20250206,092600,54751435,4210,4210,4210,4200,4200
|
|
20250206,092500,37105950,4205,4230,4230,4205,1120
|
|
20250206,092400,32375565,4230,4230,4235,4230,15
|
|
20250206,092300,32312110,4240,4235,4240,4235,69
|
|
20250206,092200,32019835,4235,4235,4235,4235,252
|
|
20250206,092100,30952615,4235,4235,4235,4235,30
|
|
20250206,092000,30825565,4235,4235,4235,4235,5
|
|
20250206,091900,30804390,4260,4260,4260,4260,25
|
|
20250206,091800,30697890,4260,4260,4260,4260,63
|
|
20250206,091700,30429510,4260,4250,4260,4250,553
|
|
20250206,091600,28078345,4255,4235,4255,4205,405
|
|
20250206,091500,26362275,4260,4235,4260,4235,893
|
|
20250206,091400,22565370,4250,4230,4250,4230,29
|
|
20250206,091300,22442520,4250,4250,4250,4250,473
|
|
20250206,091200,20432270,4225,4225,4280,4225,886
|
|
20250206,091100,16676545,4225,4215,4225,4215,87
|
|
20250206,091000,16309345,4215,4220,4220,4215,62
|
|
20250206,090900,16047875,4215,4215,4215,4215,16
|
|
20250206,090800,15980435,4215,4190,4240,4190,1052
|
|
20250206,090700,11541925,4190,4185,4190,4185,429
|
|
20250206,090600,9745430,4185,4175,4185,4175,363
|
|
20250206,090500,8228555,4175,4170,4175,4170,542
|
|
20250206,090400,5968145,4175,4175,4175,4175,0
|
|
20250206,090300,5968145,4175,4170,4175,4155,551
|
|
20250206,090200,3668780,4150,4150,4150,4150,349
|
|
20250206,090100,2220430,4155,4170,4170,4155,345
|
|
20250206,090000,784375,4175,4150,4175,4150,189
|