765 lines
36 KiB
CSV
765 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,214200,386512900,4050,4050,4050,4050,4200
|
|
20250207,214100,386512900,4050,4050,4050,4050,0
|
|
20250207,214000,386512900,4050,4050,4050,4050,0
|
|
20250207,213900,386512900,4050,4050,4050,4050,0
|
|
20250207,213800,386512900,4050,4050,4050,4050,0
|
|
20250207,213700,386512900,4050,4050,4050,4050,0
|
|
20250207,213600,386512900,4050,4050,4050,4050,0
|
|
20250207,213500,386512900,4050,4050,4050,4050,0
|
|
20250207,213400,386512900,4050,4050,4050,4050,0
|
|
20250207,213300,386512900,4050,4050,4050,4050,0
|
|
20250207,213200,386512900,4050,4050,4050,4050,0
|
|
20250207,213100,386512900,4050,4050,4050,4050,0
|
|
20250207,213000,386512900,4050,4050,4050,4050,0
|
|
20250207,212900,386512900,4050,4050,4050,4050,0
|
|
20250207,212800,386512900,4050,4050,4050,4050,0
|
|
20250207,212700,386512900,4050,4050,4050,4050,0
|
|
20250207,212600,386512900,4050,4050,4050,4050,0
|
|
20250207,212500,386512900,4050,4050,4050,4050,0
|
|
20250207,212400,386512900,4050,4050,4050,4050,0
|
|
20250207,212300,386512900,4050,4050,4050,4050,0
|
|
20250207,212200,386512900,4050,4050,4050,4050,0
|
|
20250207,212100,386512900,4050,4050,4050,4050,0
|
|
20250207,212000,386512900,4050,4050,4050,4050,0
|
|
20250207,211900,386512900,4050,4050,4050,4050,0
|
|
20250207,211800,386512900,4050,4050,4050,4050,0
|
|
20250207,211700,386512900,4050,4050,4050,4050,0
|
|
20250207,211600,386512900,4050,4050,4050,4050,0
|
|
20250207,211500,386512900,4050,4050,4050,4050,0
|
|
20250207,211400,386512900,4050,4050,4050,4050,0
|
|
20250207,211300,386512900,4050,4050,4050,4050,0
|
|
20250207,211200,386512900,4050,4050,4050,4050,4200
|
|
20250207,211100,386512900,4050,4050,4050,4050,0
|
|
20250207,211000,386512900,4050,4050,4050,4050,0
|
|
20250207,210900,386512900,4050,4050,4050,4050,0
|
|
20250207,210800,386512900,4050,4050,4050,4050,0
|
|
20250207,210700,386512900,4050,4050,4050,4050,0
|
|
20250207,210600,386512900,4050,4050,4050,4050,0
|
|
20250207,210500,386512900,4050,4050,4050,4050,0
|
|
20250207,210400,386512900,4050,4050,4050,4050,0
|
|
20250207,210300,386512900,4050,4050,4050,4050,0
|
|
20250207,210200,386512900,4050,4050,4050,4050,0
|
|
20250207,210100,386512900,4050,4050,4050,4050,0
|
|
20250207,210000,386512900,4050,4050,4050,4050,0
|
|
20250207,205900,386512900,4050,4050,4050,4050,0
|
|
20250207,205800,386512900,4050,4050,4050,4050,0
|
|
20250207,205700,386512900,4050,4050,4050,4050,0
|
|
20250207,205600,386512900,4050,4050,4050,4050,0
|
|
20250207,205500,386512900,4050,4050,4050,4050,0
|
|
20250207,205400,386512900,4050,4050,4050,4050,0
|
|
20250207,205300,386512900,4050,4050,4050,4050,0
|
|
20250207,205200,386512900,4050,4050,4050,4050,0
|
|
20250207,205100,386512900,4050,4050,4050,4050,0
|
|
20250207,205000,386512900,4050,4050,4050,4050,0
|
|
20250207,204900,386512900,4050,4050,4050,4050,0
|
|
20250207,204800,386512900,4050,4050,4050,4050,0
|
|
20250207,204700,386512900,4050,4050,4050,4050,0
|
|
20250207,204600,386512900,4050,4050,4050,4050,0
|
|
20250207,204500,386512900,4050,4050,4050,4050,0
|
|
20250207,204400,386512900,4050,4050,4050,4050,0
|
|
20250207,204300,386512900,4050,4050,4050,4050,0
|
|
20250207,204200,386512900,4050,4050,4050,4050,4200
|
|
20250207,204100,386512900,4050,4050,4050,4050,0
|
|
20250207,204000,386512900,4050,4050,4050,4050,0
|
|
20250207,203900,386512900,4050,4050,4050,4050,0
|
|
20250207,203800,386512900,4050,4050,4050,4050,0
|
|
20250207,203700,386512900,4050,4050,4050,4050,0
|
|
20250207,203600,386512900,4050,4050,4050,4050,0
|
|
20250207,203500,386512900,4050,4050,4050,4050,0
|
|
20250207,203400,386512900,4050,4050,4050,4050,0
|
|
20250207,203300,386512900,4050,4050,4050,4050,0
|
|
20250207,203200,386512900,4050,4050,4050,4050,0
|
|
20250207,203100,386512900,4050,4050,4050,4050,0
|
|
20250207,203000,386512900,4050,4050,4050,4050,0
|
|
20250207,202900,386512900,4050,4050,4050,4050,0
|
|
20250207,202800,386512900,4050,4050,4050,4050,0
|
|
20250207,202700,386512900,4050,4050,4050,4050,0
|
|
20250207,202600,386512900,4050,4050,4050,4050,0
|
|
20250207,202500,386512900,4050,4050,4050,4050,0
|
|
20250207,202400,386512900,4050,4050,4050,4050,0
|
|
20250207,202300,386512900,4050,4050,4050,4050,0
|
|
20250207,202200,386512900,4050,4050,4050,4050,0
|
|
20250207,202100,386512900,4050,4050,4050,4050,0
|
|
20250207,202000,386512900,4050,4050,4050,4050,0
|
|
20250207,201900,386512900,4050,4050,4050,4050,0
|
|
20250207,201800,386512900,4050,4050,4050,4050,0
|
|
20250207,201700,386512900,4050,4050,4050,4050,0
|
|
20250207,201600,386512900,4050,4050,4050,4050,0
|
|
20250207,201500,386512900,4050,4050,4050,4050,0
|
|
20250207,201400,386512900,4050,4050,4050,4050,0
|
|
20250207,201300,386512900,4050,4050,4050,4050,0
|
|
20250207,201200,386512900,4050,4050,4050,4050,4200
|
|
20250207,201100,386512900,4050,4050,4050,4050,0
|
|
20250207,201000,386512900,4050,4050,4050,4050,0
|
|
20250207,200900,386512900,4050,4050,4050,4050,0
|
|
20250207,200800,386512900,4050,4050,4050,4050,0
|
|
20250207,200700,386512900,4050,4050,4050,4050,0
|
|
20250207,200600,386512900,4050,4050,4050,4050,0
|
|
20250207,200500,386512900,4050,4050,4050,4050,0
|
|
20250207,200400,386512900,4050,4050,4050,4050,0
|
|
20250207,200300,386512900,4050,4050,4050,4050,0
|
|
20250207,200200,386512900,4050,4050,4050,4050,0
|
|
20250207,200100,386512900,4050,4050,4050,4050,0
|
|
20250207,200000,386512900,4050,4050,4050,4050,0
|
|
20250207,195900,386512900,4050,4050,4050,4050,0
|
|
20250207,195800,386512900,4050,4050,4050,4050,0
|
|
20250207,195700,386512900,4050,4050,4050,4050,0
|
|
20250207,195600,386512900,4050,4050,4050,4050,0
|
|
20250207,195500,386512900,4050,4050,4050,4050,0
|
|
20250207,195400,386512900,4050,4050,4050,4050,0
|
|
20250207,195300,386512900,4050,4050,4050,4050,0
|
|
20250207,195200,386512900,4050,4050,4050,4050,0
|
|
20250207,195100,386512900,4050,4050,4050,4050,0
|
|
20250207,195000,386512900,4050,4050,4050,4050,0
|
|
20250207,194900,386512900,4050,4050,4050,4050,0
|
|
20250207,194800,386512900,4050,4050,4050,4050,0
|
|
20250207,194700,386512900,4050,4050,4050,4050,0
|
|
20250207,194600,386512900,4050,4050,4050,4050,0
|
|
20250207,194500,386512900,4050,4050,4050,4050,0
|
|
20250207,194400,386512900,4050,4050,4050,4050,0
|
|
20250207,194300,386512900,4050,4050,4050,4050,0
|
|
20250207,194200,386512900,4050,4050,4050,4050,4200
|
|
20250207,194100,386512900,4050,4050,4050,4050,0
|
|
20250207,194000,386512900,4050,4050,4050,4050,0
|
|
20250207,193900,386512900,4050,4050,4050,4050,0
|
|
20250207,193800,386512900,4050,4050,4050,4050,0
|
|
20250207,193700,386512900,4050,4050,4050,4050,0
|
|
20250207,193600,386512900,4050,4050,4050,4050,0
|
|
20250207,193500,386512900,4050,4050,4050,4050,0
|
|
20250207,193400,386512900,4050,4050,4050,4050,0
|
|
20250207,193300,386512900,4050,4050,4050,4050,0
|
|
20250207,193200,386512900,4050,4050,4050,4050,0
|
|
20250207,193100,386512900,4050,4050,4050,4050,0
|
|
20250207,193000,386512900,4050,4050,4050,4050,0
|
|
20250207,192900,386512900,4050,4050,4050,4050,0
|
|
20250207,192800,386512900,4050,4050,4050,4050,0
|
|
20250207,192700,386512900,4050,4050,4050,4050,0
|
|
20250207,192600,386512900,4050,4050,4050,4050,0
|
|
20250207,192500,386512900,4050,4050,4050,4050,0
|
|
20250207,192400,386512900,4050,4050,4050,4050,0
|
|
20250207,192300,386512900,4050,4050,4050,4050,0
|
|
20250207,192200,386512900,4050,4050,4050,4050,0
|
|
20250207,192100,386512900,4050,4050,4050,4050,0
|
|
20250207,192000,386512900,4050,4050,4050,4050,0
|
|
20250207,191900,386512900,4050,4050,4050,4050,0
|
|
20250207,191800,386512900,4050,4050,4050,4050,0
|
|
20250207,191700,386512900,4050,4050,4050,4050,0
|
|
20250207,191600,386512900,4050,4050,4050,4050,0
|
|
20250207,191500,386512900,4050,4050,4050,4050,0
|
|
20250207,191400,386512900,4050,4050,4050,4050,0
|
|
20250207,191300,386512900,4050,4050,4050,4050,0
|
|
20250207,191200,386512900,4050,4050,4050,4050,4200
|
|
20250207,191100,386512900,4050,4050,4050,4050,0
|
|
20250207,191000,386512900,4050,4050,4050,4050,0
|
|
20250207,190900,386512900,4050,4050,4050,4050,0
|
|
20250207,190800,386512900,4050,4050,4050,4050,0
|
|
20250207,190700,386512900,4050,4050,4050,4050,0
|
|
20250207,190600,386512900,4050,4050,4050,4050,0
|
|
20250207,190500,386512900,4050,4050,4050,4050,0
|
|
20250207,190400,386512900,4050,4050,4050,4050,0
|
|
20250207,190300,386512900,4050,4050,4050,4050,0
|
|
20250207,190200,386512900,4050,4050,4050,4050,0
|
|
20250207,190100,386512900,4050,4050,4050,4050,0
|
|
20250207,190000,386512900,4050,4050,4050,4050,0
|
|
20250207,185900,386512900,4050,4050,4050,4050,0
|
|
20250207,185800,386512900,4050,4050,4050,4050,0
|
|
20250207,185700,386512900,4050,4050,4050,4050,0
|
|
20250207,185600,386512900,4050,4050,4050,4050,0
|
|
20250207,185500,386512900,4050,4050,4050,4050,0
|
|
20250207,185400,386512900,4050,4050,4050,4050,0
|
|
20250207,185300,386512900,4050,4050,4050,4050,0
|
|
20250207,185200,386512900,4050,4050,4050,4050,0
|
|
20250207,185100,386512900,4050,4050,4050,4050,0
|
|
20250207,185000,386512900,4050,4050,4050,4050,0
|
|
20250207,184900,386512900,4050,4050,4050,4050,0
|
|
20250207,184800,386512900,4050,4050,4050,4050,0
|
|
20250207,184700,386512900,4050,4050,4050,4050,0
|
|
20250207,184600,386512900,4050,4050,4050,4050,0
|
|
20250207,184500,386512900,4050,4050,4050,4050,0
|
|
20250207,184400,386512900,4050,4050,4050,4050,0
|
|
20250207,184300,386512900,4050,4050,4050,4050,0
|
|
20250207,184200,386512900,4050,4050,4050,4050,4200
|
|
20250207,184100,386512900,4050,4050,4050,4050,0
|
|
20250207,184000,386512900,4050,4050,4050,4050,0
|
|
20250207,183900,386512900,4050,4050,4050,4050,0
|
|
20250207,183800,386512900,4050,4050,4050,4050,0
|
|
20250207,183700,386512900,4050,4050,4050,4050,0
|
|
20250207,183600,386512900,4050,4050,4050,4050,0
|
|
20250207,183500,386512900,4050,4050,4050,4050,0
|
|
20250207,183400,386512900,4050,4050,4050,4050,0
|
|
20250207,183300,386512900,4050,4050,4050,4050,0
|
|
20250207,183200,386512900,4050,4050,4050,4050,0
|
|
20250207,183100,386512900,4050,4050,4050,4050,0
|
|
20250207,183000,386512900,4050,4050,4050,4050,0
|
|
20250207,182900,386512900,4050,4050,4050,4050,0
|
|
20250207,182800,386512900,4050,4050,4050,4050,0
|
|
20250207,182700,386512900,4050,4050,4050,4050,0
|
|
20250207,182600,386512900,4050,4050,4050,4050,0
|
|
20250207,182500,386512900,4050,4050,4050,4050,0
|
|
20250207,182400,386512900,4050,4050,4050,4050,0
|
|
20250207,182300,386512900,4050,4050,4050,4050,0
|
|
20250207,182200,386512900,4050,4050,4050,4050,0
|
|
20250207,182100,386512900,4050,4050,4050,4050,0
|
|
20250207,182000,386512900,4050,4050,4050,4050,0
|
|
20250207,181900,386512900,4050,4050,4050,4050,0
|
|
20250207,181800,386512900,4050,4050,4050,4050,0
|
|
20250207,181700,386512900,4050,4050,4050,4050,0
|
|
20250207,181600,386512900,4050,4050,4050,4050,0
|
|
20250207,181500,386512900,4050,4050,4050,4050,0
|
|
20250207,181400,386512900,4050,4050,4050,4050,0
|
|
20250207,181300,386512900,4050,4050,4050,4050,0
|
|
20250207,181200,386512900,4050,4050,4050,4050,4200
|
|
20250207,181100,386512900,4050,4050,4050,4050,0
|
|
20250207,181000,386512900,4050,4050,4050,4050,0
|
|
20250207,180900,386512900,4050,4050,4050,4050,0
|
|
20250207,180800,386512900,4050,4050,4050,4050,0
|
|
20250207,180700,386512900,4050,4050,4050,4050,0
|
|
20250207,180600,386512900,4050,4050,4050,4050,0
|
|
20250207,180500,386512900,4050,4050,4050,4050,0
|
|
20250207,180400,386512900,4050,4050,4050,4050,0
|
|
20250207,180300,386512900,4050,4050,4050,4050,0
|
|
20250207,180200,386512900,4050,4050,4050,4050,0
|
|
20250207,180100,386512900,4050,4050,4050,4050,0
|
|
20250207,180000,386512900,4050,4050,4050,4050,0
|
|
20250207,175900,386512900,4050,4050,4050,4050,0
|
|
20250207,175800,386512900,4050,4050,4050,4050,0
|
|
20250207,175700,386512900,4050,4050,4050,4050,0
|
|
20250207,175600,386512900,4050,4050,4050,4050,0
|
|
20250207,175500,386512900,4050,4050,4050,4050,0
|
|
20250207,175400,386512900,4050,4050,4050,4050,0
|
|
20250207,175300,386512900,4050,4050,4050,4050,0
|
|
20250207,175200,386512900,4050,4050,4050,4050,0
|
|
20250207,175100,386512900,4050,4050,4050,4050,0
|
|
20250207,175000,386512900,4050,4050,4050,4050,0
|
|
20250207,174900,386512900,4050,4050,4050,4050,0
|
|
20250207,174800,386512900,4050,4050,4050,4050,0
|
|
20250207,174700,386512900,4050,4050,4050,4050,0
|
|
20250207,174600,386512900,4050,4050,4050,4050,0
|
|
20250207,174500,386512900,4050,4050,4050,4050,0
|
|
20250207,174400,386512900,4050,4050,4050,4050,0
|
|
20250207,174300,386512900,4050,4050,4050,4050,0
|
|
20250207,174200,386512900,4050,4050,4050,4050,4200
|
|
20250207,174100,386512900,4050,4050,4050,4050,0
|
|
20250207,174000,386512900,4050,4050,4050,4050,0
|
|
20250207,173900,386512900,4050,4050,4050,4050,0
|
|
20250207,173800,386512900,4050,4050,4050,4050,0
|
|
20250207,173700,386512900,4050,4050,4050,4050,0
|
|
20250207,173600,386512900,4050,4050,4050,4050,0
|
|
20250207,173500,386512900,4050,4050,4050,4050,0
|
|
20250207,173400,386512900,4050,4050,4050,4050,0
|
|
20250207,173300,386512900,4050,4050,4050,4050,0
|
|
20250207,173200,386512900,4050,4050,4050,4050,0
|
|
20250207,173100,386512900,4050,4050,4050,4050,0
|
|
20250207,173000,386512900,4050,4050,4050,4050,0
|
|
20250207,172900,386512900,4050,4050,4050,4050,0
|
|
20250207,172800,386512900,4050,4050,4050,4050,0
|
|
20250207,172700,386512900,4050,4050,4050,4050,0
|
|
20250207,172600,386512900,4050,4050,4050,4050,0
|
|
20250207,172500,386512900,4050,4050,4050,4050,0
|
|
20250207,172400,386512900,4050,4050,4050,4050,0
|
|
20250207,172300,386512900,4050,4050,4050,4050,0
|
|
20250207,172200,386512900,4050,4050,4050,4050,0
|
|
20250207,172100,386512900,4050,4050,4050,4050,0
|
|
20250207,172000,386512900,4050,4050,4050,4050,0
|
|
20250207,171900,386512900,4050,4050,4050,4050,0
|
|
20250207,171800,386512900,4050,4050,4050,4050,0
|
|
20250207,171700,386512900,4050,4050,4050,4050,0
|
|
20250207,171600,386512900,4050,4050,4050,4050,0
|
|
20250207,171500,386512900,4050,4050,4050,4050,0
|
|
20250207,171400,386512900,4050,4050,4050,4050,0
|
|
20250207,171300,386512900,4050,4050,4050,4050,0
|
|
20250207,171200,386512900,4050,4050,4050,4050,4200
|
|
20250207,171100,386512900,4050,4050,4050,4050,0
|
|
20250207,171000,386512900,4050,4050,4050,4050,0
|
|
20250207,170900,386512900,4050,4050,4050,4050,0
|
|
20250207,170800,386512900,4050,4050,4050,4050,0
|
|
20250207,170700,386512900,4050,4050,4050,4050,0
|
|
20250207,170600,386512900,4050,4050,4050,4050,0
|
|
20250207,170500,386512900,4050,4050,4050,4050,0
|
|
20250207,170400,386512900,4050,4050,4050,4050,0
|
|
20250207,170300,386512900,4050,4050,4050,4050,0
|
|
20250207,170200,386512900,4050,4050,4050,4050,0
|
|
20250207,170100,386512900,4050,4050,4050,4050,0
|
|
20250207,170000,386512900,4050,4050,4050,4050,0
|
|
20250207,165900,386512900,4050,4050,4050,4050,0
|
|
20250207,165800,386512900,4050,4050,4050,4050,0
|
|
20250207,165700,386512900,4050,4050,4050,4050,0
|
|
20250207,165600,386512900,4050,4050,4050,4050,0
|
|
20250207,165500,386512900,4050,4050,4050,4050,0
|
|
20250207,165400,386512900,4050,4050,4050,4050,0
|
|
20250207,165300,386512900,4050,4050,4050,4050,0
|
|
20250207,165200,386512900,4050,4050,4050,4050,0
|
|
20250207,165100,386512900,4050,4050,4050,4050,0
|
|
20250207,165000,386512900,4050,4050,4050,4050,0
|
|
20250207,164900,386512900,4050,4050,4050,4050,0
|
|
20250207,164800,386512900,4050,4050,4050,4050,0
|
|
20250207,164700,386512900,4050,4050,4050,4050,0
|
|
20250207,164600,386512900,4050,4050,4050,4050,0
|
|
20250207,164500,386512900,4050,4050,4050,4050,0
|
|
20250207,164400,386512900,4050,4050,4050,4050,0
|
|
20250207,164300,386512900,4050,4050,4050,4050,0
|
|
20250207,164200,386512900,4050,4050,4050,4050,4200
|
|
20250207,164100,386512900,4050,4050,4050,4050,0
|
|
20250207,164000,386512900,4050,4050,4050,4050,0
|
|
20250207,163900,386512900,4050,4050,4050,4050,0
|
|
20250207,163800,386512900,4050,4050,4050,4050,0
|
|
20250207,163700,386512900,4050,4050,4050,4050,0
|
|
20250207,163600,386512900,4050,4050,4050,4050,0
|
|
20250207,163500,386512900,4050,4050,4050,4050,0
|
|
20250207,163400,386512900,4050,4050,4050,4050,0
|
|
20250207,163300,386512900,4050,4050,4050,4050,0
|
|
20250207,163200,386512900,4050,4050,4050,4050,0
|
|
20250207,163100,386512900,4050,4050,4050,4050,0
|
|
20250207,163000,386512900,4050,4050,4050,4050,0
|
|
20250207,162900,386512900,4050,4050,4050,4050,0
|
|
20250207,162800,386512900,4050,4050,4050,4050,0
|
|
20250207,162700,386512900,4050,4050,4050,4050,0
|
|
20250207,162600,386512900,4050,4050,4050,4050,0
|
|
20250207,162500,386512900,4050,4050,4050,4050,0
|
|
20250207,162400,386512900,4050,4050,4050,4050,0
|
|
20250207,162300,386512900,4050,4050,4050,4050,0
|
|
20250207,162200,386512900,4050,4050,4050,4050,0
|
|
20250207,162100,386512900,4050,4050,4050,4050,0
|
|
20250207,162000,386512900,4050,4050,4050,4050,0
|
|
20250207,161900,386512900,4050,4050,4050,4050,0
|
|
20250207,161800,386512900,4050,4050,4050,4050,0
|
|
20250207,161700,386512900,4050,4050,4050,4050,0
|
|
20250207,161600,386512900,4050,4050,4050,4050,0
|
|
20250207,161500,386512900,4050,4050,4050,4050,0
|
|
20250207,161400,386512900,4050,4050,4050,4050,0
|
|
20250207,161300,386512900,4050,4050,4050,4050,0
|
|
20250207,161200,386512900,4050,4050,4050,4050,4200
|
|
20250207,161100,386512900,4050,4050,4050,4050,0
|
|
20250207,161000,386512900,4050,4050,4050,4050,0
|
|
20250207,160900,386512900,4050,4050,4050,4050,0
|
|
20250207,160800,386512900,4050,4050,4050,4050,0
|
|
20250207,160700,386512900,4050,4050,4050,4050,0
|
|
20250207,160600,386512900,4050,4050,4050,4050,0
|
|
20250207,160500,386512900,4050,4050,4050,4050,0
|
|
20250207,160400,386512900,4050,4050,4050,4050,0
|
|
20250207,160300,386512900,4050,4050,4050,4050,0
|
|
20250207,160200,386512900,4050,4050,4050,4050,0
|
|
20250207,160100,386512900,4050,4050,4050,4050,0
|
|
20250207,160000,386512900,4050,4050,4050,4050,0
|
|
20250207,155900,386512900,4050,4050,4050,4050,0
|
|
20250207,155800,386512900,4050,4050,4050,4050,0
|
|
20250207,155700,386512900,4050,4050,4050,4050,0
|
|
20250207,155600,386512900,4050,4050,4050,4050,0
|
|
20250207,155500,386512900,4050,4050,4050,4050,0
|
|
20250207,155400,386512900,4050,4050,4050,4050,0
|
|
20250207,155300,386512900,4050,4050,4050,4050,0
|
|
20250207,155200,386512900,4050,4050,4050,4050,0
|
|
20250207,155100,386512900,4050,4050,4050,4050,0
|
|
20250207,155000,386512900,4050,4050,4050,4050,0
|
|
20250207,154900,386512900,4050,4050,4050,4050,0
|
|
20250207,154800,386512900,4050,4050,4050,4050,0
|
|
20250207,154700,386512900,4050,4050,4050,4050,0
|
|
20250207,154600,386512900,4050,4050,4050,4050,0
|
|
20250207,154500,386512900,4050,4050,4050,4050,0
|
|
20250207,154400,386512900,4050,4050,4050,4050,0
|
|
20250207,154300,386512900,4050,4050,4050,4050,0
|
|
20250207,154200,386512900,4050,4050,4050,4050,4200
|
|
20250207,154100,386512900,4050,4050,4050,4050,0
|
|
20250207,154000,386512900,4050,4050,4050,4050,0
|
|
20250207,153900,386512900,4050,4050,4050,4050,0
|
|
20250207,153800,386512900,4050,4050,4050,4050,0
|
|
20250207,153700,386512900,4050,4050,4050,4050,0
|
|
20250207,153600,386512900,4050,4050,4050,4050,0
|
|
20250207,153500,386512900,4050,4050,4050,4050,0
|
|
20250207,153400,386512900,4050,4050,4050,4050,0
|
|
20250207,153300,386512900,4050,4050,4050,4050,0
|
|
20250207,153200,386512900,4050,4050,4050,4050,0
|
|
20250207,153100,386512900,4050,4050,4050,4050,0
|
|
20250207,153000,386512900,4050,4050,4050,4050,4200
|
|
20250207,152900,369502900,4075,4075,4075,4075,0
|
|
20250207,152800,369502900,4075,4075,4075,4075,0
|
|
20250207,152700,369502900,4075,4075,4075,4075,0
|
|
20250207,152600,369502900,4075,4075,4075,4075,0
|
|
20250207,152500,369502900,4075,4075,4075,4075,0
|
|
20250207,152400,369502900,4075,4075,4075,4075,0
|
|
20250207,152300,369502900,4075,4075,4075,4075,0
|
|
20250207,152200,369502900,4075,4075,4075,4075,0
|
|
20250207,152100,369502900,4075,4075,4075,4075,0
|
|
20250207,152000,369502900,4075,4075,4075,4075,0
|
|
20250207,151900,369502900,4075,4085,4085,4075,1147
|
|
20250207,151800,364823170,4080,4080,4080,4080,15
|
|
20250207,151700,364761970,4085,4090,4090,4080,1340
|
|
20250207,151600,359289485,4090,4090,4090,4090,120
|
|
20250207,151500,358798685,4085,4085,4085,4085,0
|
|
20250207,151400,358798685,4085,4100,4105,4085,3962
|
|
20250207,151300,342583065,4100,4100,4100,4100,439
|
|
20250207,151200,340783165,4095,4095,4095,4095,205
|
|
20250207,151100,339943690,4100,4100,4100,4100,271
|
|
20250207,151000,338832590,4100,4105,4105,4100,59
|
|
20250207,150900,338590665,4105,4105,4105,4105,196
|
|
20250207,150800,337786085,4105,4105,4105,4105,2
|
|
20250207,150700,337777875,4105,4105,4105,4105,200
|
|
20250207,150600,336956875,4105,4105,4105,4105,0
|
|
20250207,150500,336956875,4105,4105,4105,4105,0
|
|
20250207,150400,336956875,4105,4105,4105,4105,0
|
|
20250207,150300,336956875,4105,4105,4105,4105,0
|
|
20250207,150200,336956875,4105,4105,4105,4105,52
|
|
20250207,150100,336743415,4105,4105,4105,4105,85
|
|
20250207,150000,336394490,4090,4105,4105,4090,1775
|
|
20250207,145900,329125220,4125,4115,4125,4105,79
|
|
20250207,145800,328800290,4115,4120,4125,4115,131
|
|
20250207,145700,328260590,4115,4115,4115,4115,2
|
|
20250207,145600,328252360,4115,4115,4115,4115,1
|
|
20250207,145500,328248245,4125,4125,4125,4125,0
|
|
20250207,145400,328248245,4125,4125,4125,4125,1
|
|
20250207,145300,328244120,4125,4130,4130,4125,3
|
|
20250207,145200,328231740,4130,4130,4130,4130,0
|
|
20250207,145100,328231740,4130,4130,4130,4130,1
|
|
20250207,145000,328227610,4105,4130,4130,4105,4
|
|
20250207,144900,328211115,4105,4105,4105,4105,4
|
|
20250207,144800,328194695,4130,4130,4130,4130,5
|
|
20250207,144700,328174045,4130,4130,4130,4130,0
|
|
20250207,144600,328174045,4130,4130,4130,4130,0
|
|
20250207,144500,328174045,4130,4105,4130,4105,71
|
|
20250207,144400,327882565,4135,4135,4135,4135,0
|
|
20250207,144300,327882565,4135,4135,4135,4135,0
|
|
20250207,144200,327882565,4135,4135,4135,4135,0
|
|
20250207,144100,327882565,4135,4120,4135,4120,205
|
|
20250207,144000,327037900,4120,4120,4120,4120,0
|
|
20250207,143900,327037900,4120,4120,4120,4120,0
|
|
20250207,143800,327037900,4120,4095,4120,4095,362
|
|
20250207,143700,325555335,4100,4100,4100,4100,426
|
|
20250207,143600,323808735,4100,4120,4120,4100,1111
|
|
20250207,143500,319247935,4120,4120,4120,4120,0
|
|
20250207,143400,319247935,4120,4120,4120,4120,222
|
|
20250207,143300,318333295,4130,4130,4130,4130,0
|
|
20250207,143200,318333295,4130,4120,4130,4120,20
|
|
20250207,143100,318250885,4120,4130,4130,4120,2
|
|
20250207,143000,318242635,4120,4120,4120,4120,1
|
|
20250207,142900,318238515,4135,4135,4135,4135,0
|
|
20250207,142800,318238515,4135,4135,4135,4135,1
|
|
20250207,142700,318234380,4120,4120,4120,4120,0
|
|
20250207,142600,318234380,4120,4120,4120,4120,75
|
|
20250207,142500,317925380,4120,4115,4120,4115,765
|
|
20250207,142400,314773790,4115,4115,4115,4115,1
|
|
20250207,142300,314769675,4110,4110,4110,4110,1
|
|
20250207,142200,314765565,4115,4115,4115,4115,600
|
|
20250207,142100,312296565,4110,4110,4110,4110,1
|
|
20250207,142000,312292455,4110,4110,4110,4110,1500
|
|
20250207,141900,306127455,4105,4105,4105,4105,0
|
|
20250207,141800,306127455,4105,4110,4110,4105,1677
|
|
20250207,141700,299243280,4105,4105,4105,4105,0
|
|
20250207,141600,299243280,4105,4105,4105,4105,0
|
|
20250207,141500,299243280,4105,4105,4105,4105,0
|
|
20250207,141400,299243280,4105,4105,4105,4105,0
|
|
20250207,141300,299243280,4105,4105,4105,4105,90
|
|
20250207,141200,298873830,4115,4115,4115,4115,10
|
|
20250207,141100,298832680,4115,4110,4115,4110,10
|
|
20250207,141000,298791560,4110,4110,4110,4110,93
|
|
20250207,140900,298409330,4110,4115,4115,4110,51
|
|
20250207,140800,298199715,4110,4110,4110,4110,0
|
|
20250207,140700,298199715,4110,4110,4110,4110,57
|
|
20250207,140600,297965445,4110,4110,4110,4110,50
|
|
20250207,140500,297759945,4105,4110,4110,4105,49
|
|
20250207,140400,297558750,4110,4110,4110,4110,20
|
|
20250207,140300,297476550,4105,4105,4105,4105,1
|
|
20250207,140200,297472445,4110,4110,4110,4110,100
|
|
20250207,140100,297061445,4110,4105,4110,4105,2
|
|
20250207,140000,297053230,4110,4115,4115,4105,105
|
|
20250207,135900,296621685,4110,4110,4115,4110,3
|
|
20250207,135800,296609350,4105,4110,4110,4105,144
|
|
20250207,135700,296017955,4105,4115,4115,4105,3
|
|
20250207,135600,296005620,4115,4115,4115,4115,20
|
|
20250207,135500,295923320,4115,4115,4115,4115,35
|
|
20250207,135400,295779295,4105,4115,4115,4105,308
|
|
20250207,135300,294514225,4115,4115,4115,4115,35
|
|
20250207,135200,294370200,4115,4115,4115,4115,3
|
|
20250207,135100,294357855,4115,4115,4115,4115,13
|
|
20250207,135000,294304360,4115,4115,4115,4115,307
|
|
20250207,134900,293041055,4115,4115,4115,4115,0
|
|
20250207,134800,293041055,4115,4115,4115,4115,4
|
|
20250207,134700,293024595,4115,4115,4115,4115,105
|
|
20250207,134600,292592520,4115,4105,4115,4105,1106
|
|
20250207,134500,288052090,4110,4110,4110,4110,633
|
|
20250207,134400,285450460,4120,4120,4120,4120,3
|
|
20250207,134300,285438100,4120,4120,4120,4120,16
|
|
20250207,134200,285372180,4115,4115,4115,4115,0
|
|
20250207,134100,285372180,4115,4115,4115,4115,15
|
|
20250207,134000,285310455,4115,4115,4115,4115,0
|
|
20250207,133900,285310455,4115,4115,4115,4115,0
|
|
20250207,133800,285310455,4115,4115,4115,4115,38
|
|
20250207,133700,285154085,4115,4115,4115,4115,10
|
|
20250207,133600,285112935,4110,4110,4110,4110,0
|
|
20250207,133500,285112935,4110,4115,4115,4110,41
|
|
20250207,133400,284944420,4105,4105,4105,4105,259
|
|
20250207,133300,283881225,4105,4110,4110,4105,207
|
|
20250207,133200,283031485,4110,4110,4110,4110,29
|
|
20250207,133100,282912295,4115,4115,4115,4115,24
|
|
20250207,133000,282813535,4105,4105,4105,4105,2005
|
|
20250207,132900,274583010,4135,4135,4135,4135,0
|
|
20250207,132800,274583010,4135,4135,4135,4135,0
|
|
20250207,132700,274583010,4135,4145,4145,4095,14682
|
|
20250207,132600,214169645,4150,4150,4150,4150,0
|
|
20250207,132500,214169645,4150,4150,4150,4150,0
|
|
20250207,132400,214169645,4150,4150,4150,4150,0
|
|
20250207,132300,214169645,4150,4150,4150,4150,4
|
|
20250207,132200,214153045,4150,4150,4150,4150,4
|
|
20250207,132100,214136445,4155,4155,4155,4155,0
|
|
20250207,132000,214136445,4155,4155,4155,4155,4
|
|
20250207,131900,214119825,4155,4155,4155,4155,0
|
|
20250207,131800,214119825,4155,4155,4155,4155,82
|
|
20250207,131700,213779115,4155,4155,4155,4155,0
|
|
20250207,131600,213779115,4155,4155,4155,4155,0
|
|
20250207,131500,213779115,4155,4155,4155,4155,0
|
|
20250207,131400,213779115,4155,4155,4155,4155,1
|
|
20250207,131300,213774960,4145,4145,4145,4145,29
|
|
20250207,131200,213654755,4145,4145,4145,4145,66
|
|
20250207,131100,213381185,4145,4145,4145,4145,0
|
|
20250207,131000,213381185,4145,4145,4145,4145,235
|
|
20250207,130900,212407110,4160,4160,4160,4160,0
|
|
20250207,130800,212407110,4160,4160,4160,4160,0
|
|
20250207,130700,212407110,4160,4160,4160,4160,0
|
|
20250207,130600,212407110,4160,4160,4160,4160,0
|
|
20250207,130500,212407110,4160,4160,4160,4160,0
|
|
20250207,130400,212407110,4160,4160,4160,4160,5
|
|
20250207,130300,212386310,4160,4160,4160,4160,0
|
|
20250207,130200,212386310,4160,4160,4160,4160,0
|
|
20250207,130100,212386310,4160,4160,4160,4160,0
|
|
20250207,130000,212386310,4160,4160,4160,4160,0
|
|
20250207,125900,212386310,4160,4160,4160,4160,0
|
|
20250207,125800,212386310,4160,4160,4160,4160,11
|
|
20250207,125700,212340550,4140,4140,4140,4140,0
|
|
20250207,125600,212340550,4140,4140,4140,4140,1
|
|
20250207,125500,212336410,4140,4140,4140,4140,0
|
|
20250207,125400,212336410,4140,4145,4145,4140,39
|
|
20250207,125300,212174925,4140,4140,4140,4140,0
|
|
20250207,125200,212174925,4140,4140,4140,4140,0
|
|
20250207,125100,212174925,4140,4140,4140,4140,2
|
|
20250207,125000,212166645,4160,4160,4160,4160,19
|
|
20250207,124900,212087605,4165,4165,4165,4165,0
|
|
20250207,124800,212087605,4165,4165,4165,4165,0
|
|
20250207,124700,212087605,4165,4165,4165,4165,0
|
|
20250207,124600,212087605,4165,4165,4165,4165,0
|
|
20250207,124500,212087605,4165,4165,4165,4165,1
|
|
20250207,124400,212083440,4165,4150,4165,4150,57
|
|
20250207,124300,211846845,4140,4150,4150,4140,2727
|
|
20250207,124200,200556860,4165,4165,4165,4165,0
|
|
20250207,124100,200556860,4165,4165,4165,4165,0
|
|
20250207,124000,200556860,4165,4165,4165,4165,7
|
|
20250207,123900,200527705,4145,4155,4155,4145,20
|
|
20250207,123800,200444675,4165,4165,4165,4165,0
|
|
20250207,123700,200444675,4165,4165,4165,4165,0
|
|
20250207,123600,200444675,4165,4165,4165,4165,0
|
|
20250207,123500,200444675,4165,4165,4165,4165,0
|
|
20250207,123400,200444675,4165,4165,4165,4165,0
|
|
20250207,123300,200444675,4165,4165,4165,4165,0
|
|
20250207,123200,200444675,4165,4165,4165,4165,0
|
|
20250207,123100,200444675,4165,4150,4165,4150,557
|
|
20250207,123000,198133110,4170,4170,4170,4170,0
|
|
20250207,122900,198133110,4170,4170,4170,4170,0
|
|
20250207,122800,198133110,4170,4170,4170,4170,0
|
|
20250207,122700,198133110,4170,4165,4170,4165,2
|
|
20250207,122600,198124775,4170,4170,4170,4170,0
|
|
20250207,122500,198124775,4170,4170,4170,4170,0
|
|
20250207,122400,198124775,4170,4170,4170,4170,0
|
|
20250207,122300,198124775,4170,4170,4170,4170,0
|
|
20250207,122200,198124775,4170,4170,4170,4170,0
|
|
20250207,122100,198124775,4170,4170,4170,4170,0
|
|
20250207,122000,198124775,4170,4170,4170,4170,0
|
|
20250207,121900,198124775,4170,4170,4170,4170,0
|
|
20250207,121800,198124775,4170,4170,4170,4170,0
|
|
20250207,121700,198124775,4170,4170,4170,4170,0
|
|
20250207,121600,198124775,4170,4170,4170,4170,0
|
|
20250207,121500,198124775,4170,4170,4170,4170,0
|
|
20250207,121400,198124775,4170,4170,4170,4170,10
|
|
20250207,121300,198083075,4150,4150,4150,4145,3292
|
|
20250207,121200,184437600,4170,4170,4170,4170,0
|
|
20250207,121100,184437600,4170,4170,4170,4170,0
|
|
20250207,121000,184437600,4170,4170,4170,4170,3
|
|
20250207,120900,184425090,4145,4145,4145,4145,10
|
|
20250207,120800,184383640,4175,4175,4175,4175,0
|
|
20250207,120700,184383640,4175,4155,4175,4155,52
|
|
20250207,120600,184167380,4140,4140,4140,4140,128
|
|
20250207,120500,183637460,4140,4140,4140,4140,212
|
|
20250207,120400,182759780,4140,4140,4140,4140,1
|
|
20250207,120300,182755640,4140,4140,4140,4140,0
|
|
20250207,120200,182755640,4140,4135,4140,4135,94
|
|
20250207,120100,182366680,4140,4140,4140,4140,106
|
|
20250207,120000,181927840,4140,4145,4145,4140,1158
|
|
20250207,115900,177133710,4150,4150,4150,4150,0
|
|
20250207,115800,177133710,4150,4150,4150,4150,0
|
|
20250207,115700,177133710,4150,4150,4150,4150,0
|
|
20250207,115600,177133710,4150,4150,4150,4150,100
|
|
20250207,115500,176718710,4150,4150,4150,4150,0
|
|
20250207,115400,176718710,4150,4150,4150,4150,0
|
|
20250207,115300,176718710,4150,4150,4150,4150,0
|
|
20250207,115200,176718710,4150,4150,4150,4150,195
|
|
20250207,115100,175909460,4150,4150,4150,4150,0
|
|
20250207,115000,175909460,4150,4150,4150,4150,0
|
|
20250207,114900,175909460,4150,4150,4150,4150,0
|
|
20250207,114800,175909460,4150,4155,4155,4150,471
|
|
20250207,114700,173954710,4150,4150,4150,4150,58
|
|
20250207,114600,173714010,4155,4155,4155,4155,8
|
|
20250207,114500,173680770,4155,4155,4155,4155,20
|
|
20250207,114400,173597670,4155,4155,4155,4155,0
|
|
20250207,114300,173597670,4155,4155,4155,4155,0
|
|
20250207,114200,173597670,4155,4155,4155,4155,0
|
|
20250207,114100,173597670,4155,4155,4155,4155,0
|
|
20250207,114000,173597670,4155,4155,4155,4155,1
|
|
20250207,113900,173593515,4155,4155,4155,4155,1
|
|
20250207,113800,173589360,4155,4155,4155,4155,0
|
|
20250207,113700,173589360,4155,4155,4155,4155,5
|
|
20250207,113600,173568585,4155,4155,4155,4155,0
|
|
20250207,113500,173568585,4155,4155,4155,4155,0
|
|
20250207,113400,173568585,4155,4155,4155,4155,2
|
|
20250207,113300,173560275,4155,4155,4155,4155,200
|
|
20250207,113200,172729275,4160,4160,4160,4160,0
|
|
20250207,113100,172729275,4160,4160,4160,4160,0
|
|
20250207,113000,172729275,4160,4160,4160,4160,10
|
|
20250207,112900,172687675,4155,4155,4155,4155,0
|
|
20250207,112800,172687675,4155,4155,4155,4155,7
|
|
20250207,112700,172658590,4130,4140,4140,4130,103
|
|
20250207,112600,172233150,4160,4160,4160,4160,0
|
|
20250207,112500,172233150,4160,4160,4160,4160,0
|
|
20250207,112400,172233150,4160,4160,4160,4160,0
|
|
20250207,112300,172233150,4160,4160,4160,4160,0
|
|
20250207,112200,172233150,4160,4140,4160,4130,613
|
|
20250207,112100,169700370,4175,4175,4175,4175,0
|
|
20250207,112000,169700370,4175,4175,4175,4175,0
|
|
20250207,111900,169700370,4175,4175,4175,4175,0
|
|
20250207,111800,169700370,4175,4175,4175,4175,0
|
|
20250207,111700,169700370,4175,4175,4175,4175,0
|
|
20250207,111600,169700370,4175,4175,4175,4175,0
|
|
20250207,111500,169700370,4175,4175,4175,4175,0
|
|
20250207,111400,169700370,4175,4175,4175,4175,0
|
|
20250207,111300,169700370,4175,4155,4175,4155,53
|
|
20250207,111200,169480055,4150,4150,4150,4150,0
|
|
20250207,111100,169480055,4150,4155,4155,4150,2
|
|
20250207,111000,169471750,4155,4155,4155,4155,0
|
|
20250207,110900,169471750,4155,4135,4155,4130,3551
|
|
20250207,110800,154805475,4140,4145,4145,4140,1440
|
|
20250207,110700,148842685,4150,4155,4155,4150,641
|
|
20250207,110600,146182260,4160,4160,4160,4160,0
|
|
20250207,110500,146182260,4160,4160,4160,4160,50
|
|
20250207,110400,145974260,4160,4160,4160,4160,0
|
|
20250207,110300,145974260,4160,4160,4160,4160,245
|
|
20250207,110200,144955060,4160,4165,4165,4150,538
|
|
20250207,110100,142718255,4165,4195,4195,4165,13
|
|
20250207,110000,142664050,4200,4200,4200,4200,0
|
|
20250207,105900,142664050,4200,4200,4200,4200,0
|
|
20250207,105800,142664050,4200,4200,4200,4200,0
|
|
20250207,105700,142664050,4200,4200,4200,4200,0
|
|
20250207,105600,142664050,4200,4200,4200,4200,100
|
|
20250207,105500,142244050,4200,4200,4200,4200,0
|
|
20250207,105400,142244050,4200,4200,4200,4200,200
|
|
20250207,105300,141404050,4205,4205,4205,4205,1
|
|
20250207,105200,141399845,4200,4195,4205,4190,254
|
|
20250207,105100,140333940,4195,4195,4195,4195,200
|
|
20250207,105000,139494940,4195,4185,4195,4185,181
|
|
20250207,104900,138737355,4195,4195,4195,4195,0
|
|
20250207,104800,138737355,4195,4195,4195,4195,200
|
|
20250207,104700,137898355,4195,4195,4195,4195,300
|
|
20250207,104600,136639855,4195,4190,4200,4185,669
|
|
20250207,104500,133833805,4185,4185,4185,4185,520
|
|
20250207,104400,131657605,4185,4185,4185,4185,101
|
|
20250207,104300,131234920,4155,4155,4155,4155,0
|
|
20250207,104200,131234920,4155,4155,4155,4155,50
|
|
20250207,104100,131027170,4155,4155,4155,4155,0
|
|
20250207,104000,131027170,4155,4155,4155,4155,0
|
|
20250207,103900,131027170,4155,4155,4155,4155,0
|
|
20250207,103800,131027170,4155,4155,4155,4155,0
|
|
20250207,103700,131027170,4155,4185,4185,4155,181
|
|
20250207,103600,130271575,4180,4180,4180,4180,40
|
|
20250207,103500,130104375,4185,4180,4185,4180,210
|
|
20250207,103400,129226025,4180,4180,4180,4180,1
|
|
20250207,103300,129221845,4150,4180,4180,4150,770
|
|
20250207,103200,126018245,4180,4180,4180,4150,242
|
|
20250207,103100,125007585,4180,4180,4180,4180,600
|
|
20250207,103000,122499585,4180,4180,4180,4180,0
|
|
20250207,102900,122499585,4180,4180,4180,4170,200
|
|
20250207,102800,121663685,4180,4170,4180,4170,300
|
|
20250207,102700,120410335,4180,4170,4180,4170,36
|
|
20250207,102600,120260180,4165,4165,4165,4135,401
|
|
20250207,102500,118590045,4165,4160,4165,4160,108
|
|
20250207,102400,118140725,4165,4160,4165,4160,300
|
|
20250207,102300,116891725,4165,4150,4165,4150,80
|
|
20250207,102200,116559455,4150,4150,4150,4150,10
|
|
20250207,102100,116517955,4150,4150,4150,4150,1
|
|
20250207,102000,116513805,4150,4150,4150,4150,0
|
|
20250207,101900,116513805,4150,4150,4150,4150,0
|
|
20250207,101800,116513805,4150,4150,4150,4150,1
|
|
20250207,101700,116509655,4125,4135,4135,4125,180
|
|
20250207,101600,115766325,4130,4130,4130,4130,0
|
|
20250207,101500,115766325,4130,4130,4130,4130,119
|
|
20250207,101400,115274855,4160,4160,4160,4160,0
|
|
20250207,101300,115274855,4160,4160,4160,4160,0
|
|
20250207,101200,115274855,4160,4125,4165,4125,125
|
|
20250207,101100,114754335,4120,4110,4120,4110,5
|
|
20250207,101000,114733750,4100,4180,4180,4100,2889
|
|
20250207,100900,102842055,4140,4140,4140,4140,0
|
|
20250207,100800,102842055,4140,4145,4180,4140,348
|
|
20250207,100700,101399395,4150,4145,4150,4145,13
|
|
20250207,100600,101345460,4150,4145,4150,4140,102
|
|
20250207,100500,100922480,4145,4145,4145,4145,270
|
|
20250207,100400,99803330,4145,4150,4150,4145,736
|
|
20250207,100300,96752270,4150,4150,4150,4150,0
|
|
20250207,100200,96752270,4150,4165,4165,4150,3304
|
|
20250207,100100,83038395,4160,4160,4160,4160,0
|
|
20250207,100000,83038395,4160,4160,4160,4160,0
|
|
20250207,095900,83038395,4160,4180,4180,4160,40
|
|
20250207,095800,82871795,4160,4160,4160,4160,30
|
|
20250207,095700,82746995,4170,4180,4180,4170,224
|
|
20250207,095600,81810875,4180,4180,4180,4180,7
|
|
20250207,095500,81781615,4155,4160,4170,4155,70
|
|
20250207,095400,81490345,4185,4180,4185,4180,180
|
|
20250207,095300,80737845,4180,4180,4180,4180,1
|
|
20250207,095200,80733665,4180,4180,4180,4180,114
|
|
20250207,095100,80257145,4180,4180,4180,4180,0
|
|
20250207,095000,80257145,4180,4180,4180,4180,0
|
|
20250207,094900,80257145,4180,4180,4180,4180,4
|
|
20250207,094800,80240425,4170,4170,4170,4170,0
|
|
20250207,094700,80240425,4170,4165,4170,4165,11
|
|
20250207,094600,80194560,4185,4185,4185,4185,0
|
|
20250207,094500,80194560,4185,4185,4185,4185,0
|
|
20250207,094400,80194560,4185,4185,4185,4185,0
|
|
20250207,094300,80194560,4185,4185,4185,4185,0
|
|
20250207,094200,80194560,4185,4165,4185,4165,222
|
|
20250207,094100,79269910,4190,4185,4190,4185,98
|
|
20250207,094000,78859745,4175,4150,4175,4150,1158
|
|
20250207,093900,74034885,4155,4155,4155,4155,1
|
|
20250207,093800,74030730,4155,4150,4155,4150,1199
|
|
20250207,093700,69054780,4150,4155,4165,4150,281
|
|
20250207,093600,67887510,4170,4170,4170,4170,6
|
|
20250207,093500,67862490,4160,4155,4170,4150,461
|
|
20250207,093400,65947400,4150,4155,4170,4150,2968
|
|
20250207,093300,53624565,4170,4175,4175,4160,245
|
|
20250207,093200,52604800,4175,4165,4175,4160,668
|
|
20250207,093100,49824940,4160,4175,4175,4160,13
|
|
20250207,093000,49770695,4175,4175,4175,4175,1
|
|
20250207,092900,49766520,4175,4160,4175,4160,10
|
|
20250207,092800,49724905,4175,4175,4175,4175,110
|
|
20250207,092700,49265655,4175,4175,4175,4175,67
|
|
20250207,092600,48985930,4175,4175,4175,4155,42
|
|
20250207,092500,48811180,4180,4180,4180,4180,0
|
|
20250207,092400,48811180,4180,4165,4180,4150,2478
|
|
20250207,092300,38513270,4185,4185,4190,4165,176
|
|
20250207,092200,37778285,4190,4190,4190,4175,231
|
|
20250207,092100,36812445,4190,4195,4195,4190,201
|
|
20250207,092000,35970025,4200,4200,4200,4200,0
|
|
20250207,091900,35970025,4200,4205,4205,4200,470
|
|
20250207,091800,33995280,4205,4210,4210,4205,14
|
|
20250207,091700,33936395,4210,4210,4210,4210,0
|
|
20250207,091600,33936395,4210,4210,4210,4210,53
|
|
20250207,091500,33713265,4210,4210,4210,4210,0
|
|
20250207,091400,33713265,4210,4210,4210,4210,408
|
|
20250207,091300,31995585,4230,4230,4230,4230,0
|
|
20250207,091200,31995585,4230,4230,4230,4230,0
|
|
20250207,091100,31995585,4230,4230,4230,4230,0
|
|
20250207,091000,31995585,4230,4230,4230,4225,74
|
|
20250207,090900,31682625,4215,4210,4215,4210,649
|
|
20250207,090800,28947115,4200,4200,4200,4200,599
|
|
20250207,090700,26431315,4200,4200,4200,4175,116
|
|
20250207,090600,25944965,4200,4190,4200,4175,1878
|
|
20250207,090500,18060170,4210,4210,4210,4210,0
|
|
20250207,090400,18060170,4210,4210,4210,4210,0
|
|
20250207,090300,18060170,4210,4210,4210,4210,0
|
|
20250207,090200,18060170,4210,4160,4225,4155,2527
|
|
20250207,090100,7556370,4155,4160,4160,4155,205
|
|
20250207,090000,6703960,4200,4240,4240,4200,1592
|