763 lines
42 KiB
CSV
763 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,214000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,213900,43909419800,12500,12500,12500,12500,0
|
|
20250206,213800,43909419800,12500,12500,12500,12500,0
|
|
20250206,213700,43909419800,12500,12500,12500,12500,0
|
|
20250206,213600,43909419800,12500,12500,12500,12500,0
|
|
20250206,213500,43909419800,12500,12500,12500,12500,0
|
|
20250206,213400,43909419800,12500,12500,12500,12500,0
|
|
20250206,213300,43909419800,12500,12500,12500,12500,0
|
|
20250206,213200,43909419800,12500,12500,12500,12500,0
|
|
20250206,213100,43909419800,12500,12500,12500,12500,0
|
|
20250206,213000,43909419800,12500,12500,12500,12500,0
|
|
20250206,212900,43909419800,12500,12500,12500,12500,0
|
|
20250206,212800,43909419800,12500,12500,12500,12500,0
|
|
20250206,212700,43909419800,12500,12500,12500,12500,0
|
|
20250206,212600,43909419800,12500,12500,12500,12500,0
|
|
20250206,212500,43909419800,12500,12500,12500,12500,0
|
|
20250206,212400,43909419800,12500,12500,12500,12500,0
|
|
20250206,212300,43909419800,12500,12500,12500,12500,0
|
|
20250206,212200,43909419800,12500,12500,12500,12500,0
|
|
20250206,212100,43909419800,12500,12500,12500,12500,0
|
|
20250206,212000,43909419800,12500,12500,12500,12500,0
|
|
20250206,211900,43909419800,12500,12500,12500,12500,0
|
|
20250206,211800,43909419800,12500,12500,12500,12500,0
|
|
20250206,211700,43909419800,12500,12500,12500,12500,0
|
|
20250206,211600,43909419800,12500,12500,12500,12500,0
|
|
20250206,211500,43909419800,12500,12500,12500,12500,0
|
|
20250206,211400,43909419800,12500,12500,12500,12500,0
|
|
20250206,211300,43909419800,12500,12500,12500,12500,0
|
|
20250206,211200,43909419800,12500,12500,12500,12500,0
|
|
20250206,211100,43909419800,12500,12500,12500,12500,0
|
|
20250206,211000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,210900,43909419800,12500,12500,12500,12500,0
|
|
20250206,210800,43909419800,12500,12500,12500,12500,0
|
|
20250206,210700,43909419800,12500,12500,12500,12500,0
|
|
20250206,210600,43909419800,12500,12500,12500,12500,0
|
|
20250206,210500,43909419800,12500,12500,12500,12500,0
|
|
20250206,210400,43909419800,12500,12500,12500,12500,0
|
|
20250206,210300,43909419800,12500,12500,12500,12500,0
|
|
20250206,210200,43909419800,12500,12500,12500,12500,0
|
|
20250206,210100,43909419800,12500,12500,12500,12500,0
|
|
20250206,210000,43909419800,12500,12500,12500,12500,0
|
|
20250206,205900,43909419800,12500,12500,12500,12500,0
|
|
20250206,205800,43909419800,12500,12500,12500,12500,0
|
|
20250206,205700,43909419800,12500,12500,12500,12500,0
|
|
20250206,205600,43909419800,12500,12500,12500,12500,0
|
|
20250206,205500,43909419800,12500,12500,12500,12500,0
|
|
20250206,205400,43909419800,12500,12500,12500,12500,0
|
|
20250206,205300,43909419800,12500,12500,12500,12500,0
|
|
20250206,205200,43909419800,12500,12500,12500,12500,0
|
|
20250206,205100,43909419800,12500,12500,12500,12500,0
|
|
20250206,205000,43909419800,12500,12500,12500,12500,0
|
|
20250206,204900,43909419800,12500,12500,12500,12500,0
|
|
20250206,204800,43909419800,12500,12500,12500,12500,0
|
|
20250206,204700,43909419800,12500,12500,12500,12500,0
|
|
20250206,204600,43909419800,12500,12500,12500,12500,0
|
|
20250206,204500,43909419800,12500,12500,12500,12500,0
|
|
20250206,204400,43909419800,12500,12500,12500,12500,0
|
|
20250206,204300,43909419800,12500,12500,12500,12500,0
|
|
20250206,204200,43909419800,12500,12500,12500,12500,0
|
|
20250206,204100,43909419800,12500,12500,12500,12500,0
|
|
20250206,204000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,203900,43909419800,12500,12500,12500,12500,0
|
|
20250206,203800,43909419800,12500,12500,12500,12500,0
|
|
20250206,203700,43909419800,12500,12500,12500,12500,0
|
|
20250206,203600,43909419800,12500,12500,12500,12500,0
|
|
20250206,203500,43909419800,12500,12500,12500,12500,0
|
|
20250206,203400,43909419800,12500,12500,12500,12500,0
|
|
20250206,203300,43909419800,12500,12500,12500,12500,0
|
|
20250206,203200,43909419800,12500,12500,12500,12500,0
|
|
20250206,203100,43909419800,12500,12500,12500,12500,0
|
|
20250206,203000,43909419800,12500,12500,12500,12500,0
|
|
20250206,202900,43909419800,12500,12500,12500,12500,0
|
|
20250206,202800,43909419800,12500,12500,12500,12500,0
|
|
20250206,202700,43909419800,12500,12500,12500,12500,0
|
|
20250206,202600,43909419800,12500,12500,12500,12500,0
|
|
20250206,202500,43909419800,12500,12500,12500,12500,0
|
|
20250206,202400,43909419800,12500,12500,12500,12500,0
|
|
20250206,202300,43909419800,12500,12500,12500,12500,0
|
|
20250206,202200,43909419800,12500,12500,12500,12500,0
|
|
20250206,202100,43909419800,12500,12500,12500,12500,0
|
|
20250206,202000,43909419800,12500,12500,12500,12500,0
|
|
20250206,201900,43909419800,12500,12500,12500,12500,0
|
|
20250206,201800,43909419800,12500,12500,12500,12500,0
|
|
20250206,201700,43909419800,12500,12500,12500,12500,0
|
|
20250206,201600,43909419800,12500,12500,12500,12500,0
|
|
20250206,201500,43909419800,12500,12500,12500,12500,0
|
|
20250206,201400,43909419800,12500,12500,12500,12500,0
|
|
20250206,201300,43909419800,12500,12500,12500,12500,0
|
|
20250206,201200,43909419800,12500,12500,12500,12500,0
|
|
20250206,201100,43909419800,12500,12500,12500,12500,0
|
|
20250206,201000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,200900,43909419800,12500,12500,12500,12500,0
|
|
20250206,200800,43909419800,12500,12500,12500,12500,0
|
|
20250206,200700,43909419800,12500,12500,12500,12500,0
|
|
20250206,200600,43909419800,12500,12500,12500,12500,0
|
|
20250206,200500,43909419800,12500,12500,12500,12500,0
|
|
20250206,200400,43909419800,12500,12500,12500,12500,0
|
|
20250206,200300,43909419800,12500,12500,12500,12500,0
|
|
20250206,200200,43909419800,12500,12500,12500,12500,0
|
|
20250206,200100,43909419800,12500,12500,12500,12500,0
|
|
20250206,200000,43909419800,12500,12500,12500,12500,0
|
|
20250206,195900,43909419800,12500,12500,12500,12500,0
|
|
20250206,195800,43909419800,12500,12500,12500,12500,0
|
|
20250206,195700,43909419800,12500,12500,12500,12500,0
|
|
20250206,195600,43909419800,12500,12500,12500,12500,0
|
|
20250206,195500,43909419800,12500,12500,12500,12500,0
|
|
20250206,195400,43909419800,12500,12500,12500,12500,0
|
|
20250206,195300,43909419800,12500,12500,12500,12500,0
|
|
20250206,195200,43909419800,12500,12500,12500,12500,0
|
|
20250206,195100,43909419800,12500,12500,12500,12500,0
|
|
20250206,195000,43909419800,12500,12500,12500,12500,0
|
|
20250206,194900,43909419800,12500,12500,12500,12500,0
|
|
20250206,194800,43909419800,12500,12500,12500,12500,0
|
|
20250206,194700,43909419800,12500,12500,12500,12500,0
|
|
20250206,194600,43909419800,12500,12500,12500,12500,0
|
|
20250206,194500,43909419800,12500,12500,12500,12500,0
|
|
20250206,194400,43909419800,12500,12500,12500,12500,0
|
|
20250206,194300,43909419800,12500,12500,12500,12500,0
|
|
20250206,194200,43909419800,12500,12500,12500,12500,0
|
|
20250206,194100,43909419800,12500,12500,12500,12500,0
|
|
20250206,194000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,193900,43909419800,12500,12500,12500,12500,0
|
|
20250206,193800,43909419800,12500,12500,12500,12500,0
|
|
20250206,193700,43909419800,12500,12500,12500,12500,0
|
|
20250206,193600,43909419800,12500,12500,12500,12500,0
|
|
20250206,193500,43909419800,12500,12500,12500,12500,0
|
|
20250206,193400,43909419800,12500,12500,12500,12500,0
|
|
20250206,193300,43909419800,12500,12500,12500,12500,0
|
|
20250206,193200,43909419800,12500,12500,12500,12500,0
|
|
20250206,193100,43909419800,12500,12500,12500,12500,0
|
|
20250206,193000,43909419800,12500,12500,12500,12500,0
|
|
20250206,192900,43909419800,12500,12500,12500,12500,0
|
|
20250206,192800,43909419800,12500,12500,12500,12500,0
|
|
20250206,192700,43909419800,12500,12500,12500,12500,0
|
|
20250206,192600,43909419800,12500,12500,12500,12500,0
|
|
20250206,192500,43909419800,12500,12500,12500,12500,0
|
|
20250206,192400,43909419800,12500,12500,12500,12500,0
|
|
20250206,192300,43909419800,12500,12500,12500,12500,0
|
|
20250206,192200,43909419800,12500,12500,12500,12500,0
|
|
20250206,192100,43909419800,12500,12500,12500,12500,0
|
|
20250206,192000,43909419800,12500,12500,12500,12500,0
|
|
20250206,191900,43909419800,12500,12500,12500,12500,0
|
|
20250206,191800,43909419800,12500,12500,12500,12500,0
|
|
20250206,191700,43909419800,12500,12500,12500,12500,0
|
|
20250206,191600,43909419800,12500,12500,12500,12500,0
|
|
20250206,191500,43909419800,12500,12500,12500,12500,0
|
|
20250206,191400,43909419800,12500,12500,12500,12500,0
|
|
20250206,191300,43909419800,12500,12500,12500,12500,0
|
|
20250206,191200,43909419800,12500,12500,12500,12500,0
|
|
20250206,191100,43909419800,12500,12500,12500,12500,0
|
|
20250206,191000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,190900,43909419800,12500,12500,12500,12500,0
|
|
20250206,190800,43909419800,12500,12500,12500,12500,0
|
|
20250206,190700,43909419800,12500,12500,12500,12500,0
|
|
20250206,190600,43909419800,12500,12500,12500,12500,0
|
|
20250206,190500,43909419800,12500,12500,12500,12500,0
|
|
20250206,190400,43909419800,12500,12500,12500,12500,0
|
|
20250206,190300,43909419800,12500,12500,12500,12500,0
|
|
20250206,190200,43909419800,12500,12500,12500,12500,0
|
|
20250206,190100,43909419800,12500,12500,12500,12500,0
|
|
20250206,190000,43909419800,12500,12500,12500,12500,0
|
|
20250206,185900,43909419800,12500,12500,12500,12500,0
|
|
20250206,185800,43909419800,12500,12500,12500,12500,0
|
|
20250206,185700,43909419800,12500,12500,12500,12500,0
|
|
20250206,185600,43909419800,12500,12500,12500,12500,0
|
|
20250206,185500,43909419800,12500,12500,12500,12500,0
|
|
20250206,185400,43909419800,12500,12500,12500,12500,0
|
|
20250206,185300,43909419800,12500,12500,12500,12500,0
|
|
20250206,185200,43909419800,12500,12500,12500,12500,0
|
|
20250206,185100,43909419800,12500,12500,12500,12500,0
|
|
20250206,185000,43909419800,12500,12500,12500,12500,0
|
|
20250206,184900,43909419800,12500,12500,12500,12500,0
|
|
20250206,184800,43909419800,12500,12500,12500,12500,0
|
|
20250206,184700,43909419800,12500,12500,12500,12500,0
|
|
20250206,184600,43909419800,12500,12500,12500,12500,0
|
|
20250206,184500,43909419800,12500,12500,12500,12500,0
|
|
20250206,184400,43909419800,12500,12500,12500,12500,0
|
|
20250206,184300,43909419800,12500,12500,12500,12500,0
|
|
20250206,184200,43909419800,12500,12500,12500,12500,0
|
|
20250206,184100,43909419800,12500,12500,12500,12500,0
|
|
20250206,184000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,183900,43909419800,12500,12500,12500,12500,0
|
|
20250206,183800,43909419800,12500,12500,12500,12500,0
|
|
20250206,183700,43909419800,12500,12500,12500,12500,0
|
|
20250206,183600,43909419800,12500,12500,12500,12500,0
|
|
20250206,183500,43909419800,12500,12500,12500,12500,0
|
|
20250206,183400,43909419800,12500,12500,12500,12500,0
|
|
20250206,183300,43909419800,12500,12500,12500,12500,0
|
|
20250206,183200,43909419800,12500,12500,12500,12500,0
|
|
20250206,183100,43909419800,12500,12500,12500,12500,0
|
|
20250206,183000,43909419800,12500,12500,12500,12500,0
|
|
20250206,182900,43909419800,12500,12500,12500,12500,0
|
|
20250206,182800,43909419800,12500,12500,12500,12500,0
|
|
20250206,182700,43909419800,12500,12500,12500,12500,0
|
|
20250206,182600,43909419800,12500,12500,12500,12500,0
|
|
20250206,182500,43909419800,12500,12500,12500,12500,0
|
|
20250206,182400,43909419800,12500,12500,12500,12500,0
|
|
20250206,182300,43909419800,12500,12500,12500,12500,0
|
|
20250206,182200,43909419800,12500,12500,12500,12500,0
|
|
20250206,182100,43909419800,12500,12500,12500,12500,0
|
|
20250206,182000,43909419800,12500,12500,12500,12500,0
|
|
20250206,181900,43909419800,12500,12500,12500,12500,0
|
|
20250206,181800,43909419800,12500,12500,12500,12500,0
|
|
20250206,181700,43909419800,12500,12500,12500,12500,0
|
|
20250206,181600,43909419800,12500,12500,12500,12500,0
|
|
20250206,181500,43909419800,12500,12500,12500,12500,0
|
|
20250206,181400,43909419800,12500,12500,12500,12500,0
|
|
20250206,181300,43909419800,12500,12500,12500,12500,0
|
|
20250206,181200,43909419800,12500,12500,12500,12500,0
|
|
20250206,181100,43909419800,12500,12500,12500,12500,0
|
|
20250206,181000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,180900,43909419800,12500,12500,12500,12500,0
|
|
20250206,180800,43909419800,12500,12500,12500,12500,0
|
|
20250206,180700,43909419800,12500,12500,12500,12500,0
|
|
20250206,180600,43909419800,12500,12500,12500,12500,0
|
|
20250206,180500,43909419800,12500,12500,12500,12500,0
|
|
20250206,180400,43909419800,12500,12500,12500,12500,0
|
|
20250206,180300,43909419800,12500,12500,12500,12500,0
|
|
20250206,180200,43909419800,12500,12500,12500,12500,0
|
|
20250206,180100,43909419800,12500,12500,12500,12500,0
|
|
20250206,180000,43909419800,12500,12500,12500,12500,0
|
|
20250206,175900,43909419800,12500,12500,12500,12500,0
|
|
20250206,175800,43909419800,12500,12500,12500,12500,0
|
|
20250206,175700,43909419800,12500,12500,12500,12500,0
|
|
20250206,175600,43909419800,12500,12500,12500,12500,0
|
|
20250206,175500,43909419800,12500,12500,12500,12500,0
|
|
20250206,175400,43909419800,12500,12500,12500,12500,0
|
|
20250206,175300,43909419800,12500,12500,12500,12500,0
|
|
20250206,175200,43909419800,12500,12500,12500,12500,0
|
|
20250206,175100,43909419800,12500,12500,12500,12500,0
|
|
20250206,175000,43909419800,12500,12500,12500,12500,0
|
|
20250206,174900,43909419800,12500,12500,12500,12500,0
|
|
20250206,174800,43909419800,12500,12500,12500,12500,0
|
|
20250206,174700,43909419800,12500,12500,12500,12500,0
|
|
20250206,174600,43909419800,12500,12500,12500,12500,0
|
|
20250206,174500,43909419800,12500,12500,12500,12500,0
|
|
20250206,174400,43909419800,12500,12500,12500,12500,0
|
|
20250206,174300,43909419800,12500,12500,12500,12500,0
|
|
20250206,174200,43909419800,12500,12500,12500,12500,0
|
|
20250206,174100,43909419800,12500,12500,12500,12500,0
|
|
20250206,174000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,173900,43909419800,12500,12500,12500,12500,0
|
|
20250206,173800,43909419800,12500,12500,12500,12500,0
|
|
20250206,173700,43909419800,12500,12500,12500,12500,0
|
|
20250206,173600,43909419800,12500,12500,12500,12500,0
|
|
20250206,173500,43909419800,12500,12500,12500,12500,0
|
|
20250206,173400,43909419800,12500,12500,12500,12500,0
|
|
20250206,173300,43909419800,12500,12500,12500,12500,0
|
|
20250206,173200,43909419800,12500,12500,12500,12500,0
|
|
20250206,173100,43909419800,12500,12500,12500,12500,0
|
|
20250206,173000,43909419800,12500,12500,12500,12500,0
|
|
20250206,172900,43909419800,12500,12500,12500,12500,0
|
|
20250206,172800,43909419800,12500,12500,12500,12500,0
|
|
20250206,172700,43909419800,12500,12500,12500,12500,0
|
|
20250206,172600,43909419800,12500,12500,12500,12500,0
|
|
20250206,172500,43909419800,12500,12500,12500,12500,0
|
|
20250206,172400,43909419800,12500,12500,12500,12500,0
|
|
20250206,172300,43909419800,12500,12500,12500,12500,0
|
|
20250206,172200,43909419800,12500,12500,12500,12500,0
|
|
20250206,172100,43909419800,12500,12500,12500,12500,0
|
|
20250206,172000,43909419800,12500,12500,12500,12500,0
|
|
20250206,171900,43909419800,12500,12500,12500,12500,0
|
|
20250206,171800,43909419800,12500,12500,12500,12500,0
|
|
20250206,171700,43909419800,12500,12500,12500,12500,0
|
|
20250206,171600,43909419800,12500,12500,12500,12500,0
|
|
20250206,171500,43909419800,12500,12500,12500,12500,0
|
|
20250206,171400,43909419800,12500,12500,12500,12500,0
|
|
20250206,171300,43909419800,12500,12500,12500,12500,0
|
|
20250206,171200,43909419800,12500,12500,12500,12500,0
|
|
20250206,171100,43909419800,12500,12500,12500,12500,0
|
|
20250206,171000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,170900,43909419800,12500,12500,12500,12500,0
|
|
20250206,170800,43909419800,12500,12500,12500,12500,0
|
|
20250206,170700,43909419800,12500,12500,12500,12500,0
|
|
20250206,170600,43909419800,12500,12500,12500,12500,0
|
|
20250206,170500,43909419800,12500,12500,12500,12500,0
|
|
20250206,170400,43909419800,12500,12500,12500,12500,0
|
|
20250206,170300,43909419800,12500,12500,12500,12500,0
|
|
20250206,170200,43909419800,12500,12500,12500,12500,0
|
|
20250206,170100,43909419800,12500,12500,12500,12500,0
|
|
20250206,170000,43909419800,12500,12500,12500,12500,0
|
|
20250206,165900,43909419800,12500,12500,12500,12500,0
|
|
20250206,165800,43909419800,12500,12500,12500,12500,0
|
|
20250206,165700,43909419800,12500,12500,12500,12500,0
|
|
20250206,165600,43909419800,12500,12500,12500,12500,0
|
|
20250206,165500,43909419800,12500,12500,12500,12500,0
|
|
20250206,165400,43909419800,12500,12500,12500,12500,0
|
|
20250206,165300,43909419800,12500,12500,12500,12500,0
|
|
20250206,165200,43909419800,12500,12500,12500,12500,0
|
|
20250206,165100,43909419800,12500,12500,12500,12500,0
|
|
20250206,165000,43909419800,12500,12500,12500,12500,0
|
|
20250206,164900,43909419800,12500,12500,12500,12500,0
|
|
20250206,164800,43909419800,12500,12500,12500,12500,0
|
|
20250206,164700,43909419800,12500,12500,12500,12500,0
|
|
20250206,164600,43909419800,12500,12500,12500,12500,0
|
|
20250206,164500,43909419800,12500,12500,12500,12500,0
|
|
20250206,164400,43909419800,12500,12500,12500,12500,0
|
|
20250206,164300,43909419800,12500,12500,12500,12500,0
|
|
20250206,164200,43909419800,12500,12500,12500,12500,0
|
|
20250206,164100,43909419800,12500,12500,12500,12500,0
|
|
20250206,164000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,163900,43909419800,12500,12500,12500,12500,0
|
|
20250206,163800,43909419800,12500,12500,12500,12500,0
|
|
20250206,163700,43909419800,12500,12500,12500,12500,0
|
|
20250206,163600,43909419800,12500,12500,12500,12500,0
|
|
20250206,163500,43909419800,12500,12500,12500,12500,0
|
|
20250206,163400,43909419800,12500,12500,12500,12500,0
|
|
20250206,163300,43909419800,12500,12500,12500,12500,0
|
|
20250206,163200,43909419800,12500,12500,12500,12500,0
|
|
20250206,163100,43909419800,12500,12500,12500,12500,0
|
|
20250206,163000,43909419800,12500,12500,12500,12500,0
|
|
20250206,162900,43909419800,12500,12500,12500,12500,0
|
|
20250206,162800,43909419800,12500,12500,12500,12500,0
|
|
20250206,162700,43909419800,12500,12500,12500,12500,0
|
|
20250206,162600,43909419800,12500,12500,12500,12500,0
|
|
20250206,162500,43909419800,12500,12500,12500,12500,0
|
|
20250206,162400,43909419800,12500,12500,12500,12500,0
|
|
20250206,162300,43909419800,12500,12500,12500,12500,0
|
|
20250206,162200,43909419800,12500,12500,12500,12500,0
|
|
20250206,162100,43909419800,12500,12500,12500,12500,0
|
|
20250206,162000,43909419800,12500,12500,12500,12500,0
|
|
20250206,161900,43909419800,12500,12500,12500,12500,0
|
|
20250206,161800,43909419800,12500,12500,12500,12500,0
|
|
20250206,161700,43909419800,12500,12500,12500,12500,0
|
|
20250206,161600,43909419800,12500,12500,12500,12500,0
|
|
20250206,161500,43909419800,12500,12500,12500,12500,0
|
|
20250206,161400,43909419800,12500,12500,12500,12500,0
|
|
20250206,161300,43909419800,12500,12500,12500,12500,0
|
|
20250206,161200,43909419800,12500,12500,12500,12500,0
|
|
20250206,161100,43909419800,12500,12500,12500,12500,0
|
|
20250206,161000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,160900,43909419800,12500,12500,12500,12500,0
|
|
20250206,160800,43909419800,12500,12500,12500,12500,0
|
|
20250206,160700,43909419800,12500,12500,12500,12500,0
|
|
20250206,160600,43909419800,12500,12500,12500,12500,0
|
|
20250206,160500,43909419800,12500,12500,12500,12500,0
|
|
20250206,160400,43909419800,12500,12500,12500,12500,0
|
|
20250206,160300,43909419800,12500,12500,12500,12500,0
|
|
20250206,160200,43909419800,12500,12500,12500,12500,0
|
|
20250206,160100,43909419800,12500,12500,12500,12500,0
|
|
20250206,160000,43909419800,12500,12500,12500,12500,0
|
|
20250206,155900,43909419800,12500,12500,12500,12500,0
|
|
20250206,155800,43909419800,12500,12500,12500,12500,0
|
|
20250206,155700,43909419800,12500,12500,12500,12500,0
|
|
20250206,155600,43909419800,12500,12500,12500,12500,0
|
|
20250206,155500,43909419800,12500,12500,12500,12500,0
|
|
20250206,155400,43909419800,12500,12500,12500,12500,0
|
|
20250206,155300,43909419800,12500,12500,12500,12500,0
|
|
20250206,155200,43909419800,12500,12500,12500,12500,0
|
|
20250206,155100,43909419800,12500,12500,12500,12500,0
|
|
20250206,155000,43909419800,12500,12500,12500,12500,0
|
|
20250206,154900,43909419800,12500,12500,12500,12500,0
|
|
20250206,154800,43909419800,12500,12500,12500,12500,0
|
|
20250206,154700,43909419800,12500,12500,12500,12500,0
|
|
20250206,154600,43909419800,12500,12500,12500,12500,0
|
|
20250206,154500,43909419800,12500,12500,12500,12500,0
|
|
20250206,154400,43909419800,12500,12500,12500,12500,0
|
|
20250206,154300,43909419800,12500,12500,12500,12500,0
|
|
20250206,154200,43909419800,12500,12500,12500,12500,0
|
|
20250206,154100,43909419800,12500,12500,12500,12500,0
|
|
20250206,154000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,153900,43909419800,12500,12500,12500,12500,0
|
|
20250206,153800,43909419800,12500,12500,12500,12500,0
|
|
20250206,153700,43909419800,12500,12500,12500,12500,0
|
|
20250206,153600,43909419800,12500,12500,12500,12500,0
|
|
20250206,153500,43909419800,12500,12500,12500,12500,0
|
|
20250206,153400,43909419800,12500,12500,12500,12500,0
|
|
20250206,153300,43909419800,12500,12500,12500,12500,0
|
|
20250206,153200,43909419800,12500,12500,12500,12500,0
|
|
20250206,153100,43909419800,12500,12500,12500,12500,0
|
|
20250206,153000,43909419800,12500,12500,12500,12500,36709
|
|
20250206,152900,43450557300,12500,12500,12500,12500,0
|
|
20250206,152800,43450557300,12500,12500,12500,12500,0
|
|
20250206,152700,43450557300,12500,12500,12500,12500,0
|
|
20250206,152600,43450557300,12500,12500,12500,12500,0
|
|
20250206,152500,43450557300,12500,12500,12500,12500,0
|
|
20250206,152400,43450557300,12500,12500,12500,12500,0
|
|
20250206,152300,43450557300,12500,12500,12500,12500,0
|
|
20250206,152200,43450557300,12500,12500,12500,12500,0
|
|
20250206,152100,43450557300,12500,12500,12500,12500,0
|
|
20250206,152000,43450557300,12500,12500,12500,12500,0
|
|
20250206,151900,43450557300,12500,12520,12520,12480,4662
|
|
20250206,151800,43392274760,12520,12520,12540,12460,27745
|
|
20250206,151700,43046036210,12520,12540,12550,12520,6177
|
|
20250206,151600,42968630230,12540,12540,12550,12510,3292
|
|
20250206,151500,42927366440,12540,12510,12550,12500,4852
|
|
20250206,151400,42866564280,12530,12500,12530,12490,5886
|
|
20250206,151300,42792918430,12500,12490,12510,12470,5146
|
|
20250206,151200,42728638610,12480,12480,12520,12470,4183
|
|
20250206,151100,42676439590,12470,12530,12530,12470,10251
|
|
20250206,151000,42548251680,12530,12530,12540,12520,2700
|
|
20250206,150900,42514410540,12530,12540,12540,12530,4475
|
|
20250206,150800,42458324820,12540,12550,12550,12530,4093
|
|
20250206,150700,42407003200,12550,12560,12560,12540,3090
|
|
20250206,150600,42368219840,12560,12540,12560,12530,5392
|
|
20250206,150500,42300580990,12550,12550,12570,12540,1272
|
|
20250206,150400,42284615090,12570,12540,12570,12520,19553
|
|
20250206,150300,42039388570,12530,12550,12550,12530,5048
|
|
20250206,150200,41976097710,12550,12560,12570,12540,4024
|
|
20250206,150100,41925568580,12560,12540,12570,12540,2274
|
|
20250206,150000,41897016960,12550,12550,12560,12540,2943
|
|
20250206,145900,41860098220,12550,12550,12560,12530,3036
|
|
20250206,145800,41822011950,12540,12550,12550,12540,1439
|
|
20250206,145700,41803953290,12540,12540,12570,12540,6355
|
|
20250206,145600,41724197240,12540,12510,12550,12510,3174
|
|
20250206,145500,41684422740,12520,12490,12530,12480,2740
|
|
20250206,145400,41650154180,12490,12490,12490,12460,2045
|
|
20250206,145300,41624636120,12490,12470,12490,12460,1263
|
|
20250206,145200,41608877340,12470,12480,12480,12440,3203
|
|
20250206,145100,41568962720,12490,12480,12490,12470,1153
|
|
20250206,145000,41554574610,12480,12460,12480,12450,1887
|
|
20250206,144900,41531052140,12460,12460,12480,12400,24430
|
|
20250206,144800,41227400130,12460,12520,12520,12450,16428
|
|
20250206,144700,41022371230,12520,12520,12520,12500,2425
|
|
20250206,144600,40992041410,12520,12510,12520,12500,2296
|
|
20250206,144500,40963319870,12500,12520,12530,12500,3432
|
|
20250206,144400,40920376760,12520,12510,12520,12510,1490
|
|
20250206,144300,40901730220,12520,12510,12550,12500,9830
|
|
20250206,144200,40778771690,12550,12530,12550,12510,8621
|
|
20250206,144100,40670806260,12540,12570,12570,12530,8507
|
|
20250206,144000,40564060410,12570,12570,12570,12560,1796
|
|
20250206,143900,40541501500,12570,12570,12580,12560,4073
|
|
20250206,143800,40490290730,12580,12560,12590,12550,4346
|
|
20250206,143700,40435669980,12560,12560,12590,12560,2934
|
|
20250206,143600,40398802750,12570,12580,12580,12560,3525
|
|
20250206,143500,40354491740,12580,12570,12590,12570,1744
|
|
20250206,143400,40332565170,12570,12590,12600,12570,5077
|
|
20250206,143300,40268715370,12580,12570,12590,12570,2636
|
|
20250206,143200,40235570140,12560,12550,12570,12550,2659
|
|
20250206,143100,40202171030,12560,12570,12570,12550,4125
|
|
20250206,143000,40150366150,12570,12580,12590,12560,9015
|
|
20250206,142900,40037038580,12580,12580,12590,12580,1358
|
|
20250206,142800,40019951770,12590,12590,12600,12590,1829
|
|
20250206,142700,39996922780,12590,12610,12610,12590,644
|
|
20250206,142600,39988807190,12600,12590,12630,12590,3148
|
|
20250206,142500,39949127800,12600,12620,12620,12590,6644
|
|
20250206,142400,39865397730,12620,12650,12650,12620,1402
|
|
20250206,142300,39847673710,12640,12630,12640,12600,4422
|
|
20250206,142200,39791866580,12640,12630,12640,12620,2027
|
|
20250206,142100,39766261270,12630,12620,12630,12610,1851
|
|
20250206,142000,39742909750,12620,12660,12670,12620,5419
|
|
20250206,141900,39674359430,12670,12600,12670,12600,9220
|
|
20250206,141800,39557997750,12600,12610,12610,12600,10986
|
|
20250206,141700,39419535430,12620,12620,12620,12610,3347
|
|
20250206,141600,39377319140,12620,12620,12630,12610,2913
|
|
20250206,141500,39340566090,12620,12650,12650,12610,2671
|
|
20250206,141400,39306858180,12620,12650,12680,12610,6217
|
|
20250206,141300,39228321710,12640,12630,12690,12630,3860
|
|
20250206,141200,39179472010,12630,12680,12680,12630,5953
|
|
20250206,141100,39104135040,12680,12710,12710,12670,5601
|
|
20250206,141000,39033056420,12710,12670,12710,12660,23080
|
|
20250206,140900,38740218760,12670,12650,12680,12640,8146
|
|
20250206,140800,38637063850,12650,12670,12680,12650,5898
|
|
20250206,140700,38562395880,12680,12620,12680,12620,8780
|
|
20250206,140600,38451248480,12630,12620,12640,12610,2845
|
|
20250206,140500,38415343880,12620,12620,12620,12610,3230
|
|
20250206,140400,38374586600,12620,12620,12640,12620,3235
|
|
20250206,140300,38333748690,12620,12620,12620,12600,7882
|
|
20250206,140200,38234344060,12620,12640,12640,12610,1344
|
|
20250206,140100,38217381280,12630,12650,12650,12600,4486
|
|
20250206,140000,38160715890,12650,12590,12660,12590,6070
|
|
20250206,135900,38084108150,12590,12560,12590,12560,3119
|
|
20250206,135800,38044883400,12560,12570,12580,12550,2709
|
|
20250206,135700,38010845520,12570,12540,12570,12530,2268
|
|
20250206,135600,37982379620,12540,12550,12550,12530,2687
|
|
20250206,135500,37948687190,12550,12550,12580,12550,4988
|
|
20250206,135400,37886057520,12560,12580,12580,12550,4667
|
|
20250206,135300,37827415840,12580,12580,12600,12560,2444
|
|
20250206,135200,37796686040,12600,12560,12600,12560,771
|
|
20250206,135100,37786988030,12560,12550,12580,12550,1202
|
|
20250206,135000,37771879160,12550,12540,12550,12530,3482
|
|
20250206,134900,37728212070,12530,12550,12550,12530,4686
|
|
20250206,134800,37669465950,12540,12560,12560,12540,2096
|
|
20250206,134700,37643166640,12560,12550,12560,12540,3796
|
|
20250206,134600,37595545600,12550,12550,12570,12530,7057
|
|
20250206,134500,37507030590,12540,12560,12570,12540,7958
|
|
20250206,134400,37407157270,12550,12600,12600,12550,10228
|
|
20250206,134300,37278613890,12600,12590,12600,12590,1448
|
|
20250206,134200,37260375850,12590,12610,12650,12590,3116
|
|
20250206,134100,37221076760,12600,12660,12660,12600,1756
|
|
20250206,134000,37198939560,12660,12630,12670,12620,5039
|
|
20250206,133900,37135224850,12620,12650,12650,12620,1418
|
|
20250206,133800,37117318840,12650,12650,12650,12630,862
|
|
20250206,133700,37106418710,12650,12670,12680,12650,4914
|
|
20250206,133600,37044172290,12670,12640,12670,12640,3878
|
|
20250206,133500,36995100650,12640,12600,12640,12580,6027
|
|
20250206,133400,36919165500,12590,12600,12610,12590,3360
|
|
20250206,133300,36876838120,12610,12620,12620,12600,2962
|
|
20250206,133200,36839475890,12620,12600,12620,12600,1146
|
|
20250206,133100,36825025480,12620,12580,12620,12580,3379
|
|
20250206,133000,36782439370,12580,12600,12600,12570,4724
|
|
20250206,132900,36722999750,12610,12610,12620,12590,3062
|
|
20250206,132800,36684416230,12620,12630,12630,12600,1443
|
|
20250206,132700,36666228870,12600,12600,12600,12590,1012
|
|
20250206,132600,36653478890,12590,12590,12600,12580,1628
|
|
20250206,132500,36632986830,12600,12590,12600,12580,2136
|
|
20250206,132400,36606099780,12580,12570,12590,12570,748
|
|
20250206,132300,36596687030,12570,12590,12600,12560,8730
|
|
20250206,132200,36486865120,12590,12580,12600,12560,4880
|
|
20250206,132100,36425481540,12570,12660,12660,12570,12803
|
|
20250206,132000,36264114900,12650,12670,12680,12630,10454
|
|
20250206,131900,36131825690,12680,12720,12730,12670,14792
|
|
20250206,131800,35943985510,12720,12720,12730,12710,9026
|
|
20250206,131700,35829177810,12730,12700,12750,12680,16873
|
|
20250206,131600,35614605910,12680,12700,12720,12680,36464
|
|
20250206,131500,35151316460,12700,12620,12720,12620,31364
|
|
20250206,131400,34753330430,12620,12640,12640,12610,1152
|
|
20250206,131300,34738790810,12620,12640,12640,12620,2522
|
|
20250206,131200,34706923800,12640,12620,12640,12620,2841
|
|
20250206,131100,34671054190,12620,12600,12620,12590,2435
|
|
20250206,131000,34640371820,12600,12610,12610,12590,1237
|
|
20250206,130900,34624790220,12610,12610,12610,12590,112
|
|
20250206,130800,34623378840,12600,12600,12620,12590,2692
|
|
20250206,130700,34589435950,12600,12600,12600,12580,3868
|
|
20250206,130600,34540744190,12600,12580,12600,12580,986
|
|
20250206,130500,34528326700,12600,12590,12600,12570,1226
|
|
20250206,130400,34512891020,12600,12560,12600,12560,2227
|
|
20250206,130300,34484885260,12570,12560,12570,12550,1399
|
|
20250206,130200,34467318070,12540,12560,12560,12540,3539
|
|
20250206,130100,34422899940,12560,12550,12570,12550,1486
|
|
20250206,130000,34404241960,12550,12560,12570,12550,527
|
|
20250206,125900,34397626450,12570,12550,12570,12540,1789
|
|
20250206,125800,34375169790,12560,12570,12580,12560,770
|
|
20250206,125700,34365495370,12580,12550,12580,12550,1048
|
|
20250206,125600,34352322470,12540,12560,12570,12540,1563
|
|
20250206,125500,34332687050,12560,12550,12570,12540,1250
|
|
20250206,125400,34317004510,12550,12530,12550,12530,1011
|
|
20250206,125300,34304331200,12540,12520,12540,12520,4221
|
|
20250206,125200,34251471820,12520,12540,12560,12520,3551
|
|
20250206,125100,34206976870,12540,12560,12580,12540,4025
|
|
20250206,125000,34156463050,12560,12560,12560,12550,1878
|
|
20250206,124900,34132888310,12570,12590,12590,12550,983
|
|
20250206,124800,34120546540,12590,12590,12600,12550,13189
|
|
20250206,124700,33954862130,12590,12600,12600,12590,1573
|
|
20250206,124600,33935050250,12590,12620,12620,12590,967
|
|
20250206,124500,33922872550,12610,12580,12620,12580,1605
|
|
20250206,124400,33902657930,12580,12620,12620,12580,2324
|
|
20250206,124300,33873375990,12620,12630,12650,12610,2917
|
|
20250206,124200,33836542940,12640,12660,12660,12620,5733
|
|
20250206,124100,33764066630,12650,12610,12650,12600,2471
|
|
20250206,124000,33732893980,12610,12600,12610,12600,907
|
|
20250206,123900,33721459830,12600,12610,12610,12600,449
|
|
20250206,123800,33715800760,12610,12590,12610,12570,5135
|
|
20250206,123700,33651206050,12580,12600,12600,12580,658
|
|
20250206,123600,33642926380,12600,12600,12600,12580,3729
|
|
20250206,123500,33595980520,12600,12590,12610,12580,1764
|
|
20250206,123400,33573760300,12600,12590,12600,12570,7422
|
|
20250206,123300,33480384730,12600,12630,12630,12590,13123
|
|
20250206,123200,33314917540,12620,12650,12660,12610,11735
|
|
20250206,123100,33166747000,12650,12660,12690,12640,14478
|
|
20250206,123000,32983275630,12660,12660,12690,12660,6693
|
|
20250206,122900,32898435420,12660,12700,12700,12640,12655
|
|
20250206,122800,32738162040,12690,12680,12710,12660,14422
|
|
20250206,122700,32555187060,12680,12690,12700,12670,12412
|
|
20250206,122600,32397702670,12700,12690,12700,12650,18255
|
|
20250206,122500,32166264630,12690,12670,12730,12660,31555
|
|
20250206,122400,31765618780,12670,12590,12670,12580,20422
|
|
20250206,122300,31507544050,12580,12580,12600,12580,4923
|
|
20250206,122200,31445556770,12580,12590,12610,12580,5900
|
|
20250206,122100,31371287400,12590,12580,12590,12570,4271
|
|
20250206,122000,31317545370,12580,12610,12610,12560,15344
|
|
20250206,121900,31124618030,12610,12570,12620,12550,17424
|
|
20250206,121800,30905288970,12570,12540,12590,12530,13379
|
|
20250206,121700,30737130640,12540,12500,12540,12500,10522
|
|
20250206,121600,30605422050,12500,12480,12500,12480,2361
|
|
20250206,121500,30575931850,12490,12470,12490,12470,1064
|
|
20250206,121400,30562646020,12470,12460,12470,12460,129
|
|
20250206,121300,30561038490,12460,12450,12460,12450,735
|
|
20250206,121200,30551881620,12450,12440,12450,12430,1298
|
|
20250206,121100,30535735840,12430,12460,12460,12430,10228
|
|
20250206,121000,30408425460,12460,12470,12480,12450,8916
|
|
20250206,120900,30297343730,12480,12460,12480,12460,611
|
|
20250206,120800,30289722800,12460,12460,12470,12460,1887
|
|
20250206,120700,30266207490,12460,12460,12460,12450,916
|
|
20250206,120600,30254794700,12460,12450,12460,12440,661
|
|
20250206,120500,30246565490,12450,12450,12450,12440,986
|
|
20250206,120400,30234294570,12440,12440,12450,12440,1007
|
|
20250206,120300,30221763850,12440,12440,12440,12440,1336
|
|
20250206,120200,30205144010,12440,12450,12450,12430,2251
|
|
20250206,120100,30177138170,12450,12440,12450,12440,2779
|
|
20250206,120000,30142566340,12440,12440,12450,12440,2974
|
|
20250206,115900,30105567130,12440,12450,12460,12440,1081
|
|
20250206,115800,30092110840,12460,12470,12480,12460,4054
|
|
20250206,115700,30041579220,12470,12470,12480,12460,545
|
|
20250206,115600,30034782170,12470,12470,12480,12450,1963
|
|
20250206,115500,30010298840,12470,12450,12480,12440,2664
|
|
20250206,115400,29977067050,12450,12430,12460,12430,2910
|
|
20250206,115300,29940862620,12430,12430,12440,12420,2960
|
|
20250206,115200,29904070730,12430,12470,12470,12430,4475
|
|
20250206,115100,29848367210,12470,12470,12470,12450,869
|
|
20250206,115000,29837538020,12470,12440,12470,12440,838
|
|
20250206,114900,29827106770,12440,12450,12450,12430,1392
|
|
20250206,114800,29809786720,12440,12450,12460,12440,1237
|
|
20250206,114700,29794393380,12440,12420,12460,12410,2867
|
|
20250206,114600,29758782960,12430,12490,12500,12400,22781
|
|
20250206,114500,29475240710,12490,12500,12510,12490,4848
|
|
20250206,114400,29414651600,12510,12490,12510,12490,3553
|
|
20250206,114300,29370249200,12490,12510,12510,12490,1868
|
|
20250206,114200,29346897000,12510,12520,12530,12500,8037
|
|
20250206,114100,29246379290,12520,12530,12530,12500,1584
|
|
20250206,114000,29226560030,12530,12500,12540,12500,4682
|
|
20250206,113900,29167933790,12500,12500,12510,12500,480
|
|
20250206,113800,29161933780,12510,12500,12510,12490,729
|
|
20250206,113700,29152827440,12500,12510,12510,12500,995
|
|
20250206,113600,29140389760,12510,12500,12520,12480,5969
|
|
20250206,113500,29065748830,12500,12490,12500,12490,1262
|
|
20250206,113400,29049975200,12490,12490,12500,12480,2468
|
|
20250206,113300,29019134280,12480,12460,12490,12460,3929
|
|
20250206,113200,28970071680,12470,12480,12480,12460,2146
|
|
20250206,113100,28943309110,12480,12490,12490,12470,634
|
|
20250206,113000,28935398400,12490,12500,12510,12480,5743
|
|
20250206,112900,28863632650,12510,12490,12510,12490,1604
|
|
20250206,112800,28843590700,12490,12480,12490,12470,330
|
|
20250206,112700,28839473620,12480,12490,12500,12480,2000
|
|
20250206,112600,28814485870,12490,12480,12490,12460,2065
|
|
20250206,112500,28788714600,12480,12480,12490,12460,2589
|
|
20250206,112400,28756426990,12490,12490,12500,12480,1967
|
|
20250206,112300,28731866260,12500,12490,12500,12480,2255
|
|
20250206,112200,28703708280,12490,12470,12490,12470,1096
|
|
20250206,112100,28690030870,12480,12470,12480,12470,3036
|
|
20250206,112000,28652150670,12470,12490,12490,12470,2546
|
|
20250206,111900,28620391670,12490,12490,12500,12480,4512
|
|
20250206,111800,28564037380,12500,12490,12520,12480,4201
|
|
20250206,111700,28511505050,12500,12470,12500,12460,4625
|
|
20250206,111600,28453795780,12470,12450,12480,12440,2670
|
|
20250206,111500,28420523170,12440,12440,12460,12440,1653
|
|
20250206,111400,28399949620,12450,12440,12460,12430,3106
|
|
20250206,111300,28361325690,12450,12440,12450,12430,1536
|
|
20250206,111200,28342216500,12440,12460,12470,12440,4320
|
|
20250206,111100,28288407590,12460,12470,12480,12460,3211
|
|
20250206,111000,28248377220,12470,12470,12480,12460,1921
|
|
20250206,110900,28224416930,12470,12450,12480,12440,1988
|
|
20250206,110800,28199641660,12450,12440,12450,12430,1966
|
|
20250206,110700,28175190570,12450,12470,12470,12400,4844
|
|
20250206,110600,28114992020,12450,12460,12490,12450,10015
|
|
20250206,110500,27990135110,12460,12440,12480,12430,5208
|
|
20250206,110400,27925228380,12440,12430,12450,12430,4444
|
|
20250206,110300,27869953920,12430,12430,12450,12420,5475
|
|
20250206,110200,27801876100,12420,12360,12420,12360,5373
|
|
20250206,110100,27735239030,12370,12370,12380,12360,1900
|
|
20250206,110000,27711738060,12380,12370,12380,12370,4041
|
|
20250206,105900,27661746170,12380,12400,12400,12370,2854
|
|
20250206,105800,27626368750,12390,12390,12400,12370,4971
|
|
20250206,105700,27564777480,12380,12350,12380,12340,1901
|
|
20250206,105600,27541281480,12350,12340,12370,12330,1782
|
|
20250206,105500,27519287550,12360,12350,12360,12340,5278
|
|
20250206,105400,27454125110,12360,12370,12380,12350,5219
|
|
20250206,105300,27389573720,12360,12370,12390,12360,6035
|
|
20250206,105200,27314898960,12370,12360,12370,12350,4525
|
|
20250206,105100,27258970160,12350,12350,12360,12340,1773
|
|
20250206,105000,27237068830,12350,12320,12360,12320,6048
|
|
20250206,104900,27162439000,12320,12300,12330,12300,8184
|
|
20250206,104800,27061620990,12300,12270,12310,12270,11641
|
|
20250206,104700,26918619170,12270,12310,12310,12270,6278
|
|
20250206,104600,26841505650,12310,12310,12330,12270,19906
|
|
20250206,104500,26596896460,12330,12320,12330,12300,9961
|
|
20250206,104400,26474239500,12330,12320,12340,12310,6771
|
|
20250206,104300,26390853080,12320,12360,12360,12300,27284
|
|
20250206,104200,26054602410,12360,12350,12360,12350,3364
|
|
20250206,104100,26013043690,12350,12370,12390,12350,3660
|
|
20250206,104000,25967802940,12370,12400,12410,12370,2182
|
|
20250206,103900,25940781260,12400,12400,12420,12390,1470
|
|
20250206,103800,25922554740,12400,12350,12420,12340,4376
|
|
20250206,103700,25868431140,12340,12350,12360,12340,8667
|
|
20250206,103600,25761415040,12360,12360,12370,12350,8638
|
|
20250206,103500,25654679610,12360,12370,12390,12360,6117
|
|
20250206,103400,25579034970,12370,12390,12400,12370,5466
|
|
20250206,103300,25511373820,12390,12440,12440,12380,12985
|
|
20250206,103200,25350391690,12440,12440,12450,12410,2344
|
|
20250206,103100,25321241150,12400,12420,12450,12400,5002
|
|
20250206,103000,25259179830,12410,12430,12430,12400,1958
|
|
20250206,102900,25234881650,12420,12420,12450,12390,8535
|
|
20250206,102800,25129012150,12420,12470,12470,12410,8867
|
|
20250206,102700,25018762030,12470,12480,12500,12450,6634
|
|
20250206,102600,24935996450,12470,12440,12480,12440,3003
|
|
20250206,102500,24898603090,12450,12450,12490,12430,5984
|
|
20250206,102400,24824005850,12450,12450,12470,12420,4673
|
|
20250206,102300,24765849250,12450,12440,12450,12420,1741
|
|
20250206,102200,24744201230,12440,12450,12480,12430,6298
|
|
20250206,102100,24665741900,12460,12410,12480,12410,5766
|
|
20250206,102000,24593998060,12400,12410,12420,12390,8442
|
|
20250206,101900,24489307080,12410,12410,12450,12400,5442
|
|
20250206,101800,24421691720,12390,12360,12420,12350,10274
|
|
20250206,101700,24294613610,12360,12430,12450,12350,27974
|
|
20250206,101600,23948026130,12420,12480,12490,12420,11672
|
|
20250206,101500,23802639680,12470,12490,12500,12460,9630
|
|
20250206,101400,23682471440,12500,12440,12500,12430,15820
|
|
20250206,101300,23485296240,12430,12360,12440,12360,18325
|
|
20250206,101200,23257982880,12370,12370,12400,12370,10737
|
|
20250206,101100,23125078370,12370,12380,12410,12360,16098
|
|
20250206,101000,22925859540,12380,12420,12440,12370,49019
|
|
20250206,100900,22317949560,12420,12450,12480,12420,16829
|
|
20250206,100800,22108670780,12450,12480,12490,12440,20406
|
|
20250206,100700,21854391600,12490,12500,12530,12460,23144
|
|
20250206,100600,21565478960,12510,12590,12590,12500,40353
|
|
20250206,100500,21060091460,12590,12580,12610,12570,7283
|
|
20250206,100400,20968380200,12580,12560,12610,12560,7089
|
|
20250206,100300,20879242160,12560,12580,12610,12540,18727
|
|
20250206,100200,20643876480,12580,12600,12630,12560,28887
|
|
20250206,100100,20280209510,12600,12630,12630,12590,16806
|
|
20250206,100000,20068380140,12630,12630,12650,12620,7408
|
|
20250206,095900,19974821030,12630,12620,12640,12600,12963
|
|
20250206,095800,19811276590,12620,12620,12620,12580,33343
|
|
20250206,095700,19391242360,12600,12620,12660,12600,39542
|
|
20250206,095600,18892534590,12610,12710,12710,12610,56103
|
|
20250206,095500,18182145260,12710,12730,12730,12710,8199
|
|
20250206,095400,18077887680,12730,12790,12790,12710,29746
|
|
20250206,095300,17698832980,12780,12790,12800,12780,6914
|
|
20250206,095200,17610427830,12790,12830,12830,12760,29872
|
|
20250206,095100,17228157740,12830,12860,12880,12820,9926
|
|
20250206,095000,17100659220,12860,12930,12970,12860,19294
|
|
20250206,094900,16851651060,12940,12950,13000,12870,66984
|
|
20250206,094800,15984345550,12950,12890,12950,12870,15212
|
|
20250206,094700,15788026010,12900,12860,12900,12820,9673
|
|
20250206,094600,15663665910,12850,12810,12860,12800,4345
|
|
20250206,094500,15607991750,12810,12820,12830,12800,3874
|
|
20250206,094400,15558362260,12820,12850,12870,12800,7990
|
|
20250206,094300,15455874530,12850,12780,12850,12780,7527
|
|
20250206,094200,15359423140,12780,12790,12800,12770,4105
|
|
20250206,094100,15306947260,12790,12780,12800,12770,3843
|
|
20250206,094000,15257792970,12800,12750,12800,12730,11487
|
|
20250206,093900,15111356130,12750,12780,12790,12750,13812
|
|
20250206,093800,14935129630,12770,12800,12820,12770,13975
|
|
20250206,093700,14756388100,12810,12790,12820,12780,4868
|
|
20250206,093600,14694108800,12790,12780,12790,12770,8329
|
|
20250206,093500,14587655250,12780,12850,12850,12780,13710
|
|
20250206,093400,14412122910,12860,12820,12890,12820,5075
|
|
20250206,093300,14346922840,12820,12840,12860,12810,7096
|
|
20250206,093200,14255889610,12850,12920,12930,12840,6472
|
|
20250206,093100,14172593530,12920,12830,12940,12810,17215
|
|
20250206,093000,13950826090,12810,12780,12830,12760,11332
|
|
20250206,092900,13805893450,12780,12840,12850,12770,28302
|
|
20250206,092800,13443574090,12840,12880,12880,12830,8381
|
|
20250206,092700,13335930120,12890,12830,12890,12820,9241
|
|
20250206,092600,13217263480,12830,12830,12880,12830,8660
|
|
20250206,092500,13106033320,12830,12910,12940,12830,29297
|
|
20250206,092400,12728595870,12910,12960,12980,12890,35538
|
|
20250206,092300,12268668140,12970,12970,13000,12900,40530
|
|
20250206,092200,11743379130,12970,12880,12970,12870,27268
|
|
20250206,092100,11391091330,12880,12900,12910,12870,22908
|
|
20250206,092000,11095840860,12900,12890,12920,12850,28402
|
|
20250206,091900,10729536070,12880,12860,12890,12800,31204
|
|
20250206,091800,10328190190,12870,12820,12880,12760,24296
|
|
20250206,091700,10016015320,12830,12750,12830,12710,16420
|
|
20250206,091600,9806338710,12750,12770,12790,12740,24792
|
|
20250206,091500,9489894320,12790,12680,12790,12670,24345
|
|
20250206,091400,9179908920,12670,12690,12760,12670,24986
|
|
20250206,091300,8862131280,12690,12780,12780,12670,72608
|
|
20250206,091200,7938441570,12780,12870,12890,12780,22741
|
|
20250206,091100,7646922440,12870,12830,12870,12780,31875
|
|
20250206,091000,7238445550,12830,12870,12870,12830,15816
|
|
20250206,090900,7035291810,12860,12910,12930,12860,16900
|
|
20250206,090800,6817444070,12910,12830,12910,12800,20480
|
|
20250206,090700,6554411530,12820,12810,12830,12760,75538
|
|
20250206,090600,5588002410,12810,12900,12910,12800,69388
|
|
20250206,090500,4697185400,12910,12900,12950,12890,22628
|
|
20250206,090400,4405072590,12880,12940,12970,12880,48983
|
|
20250206,090300,3772670700,12970,12900,12980,12860,36484
|
|
20250206,090200,3301534460,12900,12840,12970,12830,36500
|
|
20250206,090100,2830737400,12840,12930,13000,12840,84692
|
|
20250206,090000,1738267050,12930,12900,12990,12870,126316
|