769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,214600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,214500,27968931290,4530,4530,4530,4530,0
|
|
20250206,214400,27968931290,4530,4530,4530,4530,0
|
|
20250206,214300,27968931290,4530,4530,4530,4530,0
|
|
20250206,214200,27968931290,4530,4530,4530,4530,0
|
|
20250206,214100,27968931290,4530,4530,4530,4530,0
|
|
20250206,214000,27968931290,4530,4530,4530,4530,0
|
|
20250206,213900,27968931290,4530,4530,4530,4530,0
|
|
20250206,213800,27968931290,4530,4530,4530,4530,0
|
|
20250206,213700,27968931290,4530,4530,4530,4530,0
|
|
20250206,213600,27968931290,4530,4530,4530,4530,0
|
|
20250206,213500,27968931290,4530,4530,4530,4530,0
|
|
20250206,213400,27968931290,4530,4530,4530,4530,0
|
|
20250206,213300,27968931290,4530,4530,4530,4530,0
|
|
20250206,213200,27968931290,4530,4530,4530,4530,0
|
|
20250206,213100,27968931290,4530,4530,4530,4530,0
|
|
20250206,213000,27968931290,4530,4530,4530,4530,0
|
|
20250206,212900,27968931290,4530,4530,4530,4530,0
|
|
20250206,212800,27968931290,4530,4530,4530,4530,0
|
|
20250206,212700,27968931290,4530,4530,4530,4530,0
|
|
20250206,212600,27968931290,4530,4530,4530,4530,0
|
|
20250206,212500,27968931290,4530,4530,4530,4530,0
|
|
20250206,212400,27968931290,4530,4530,4530,4530,0
|
|
20250206,212300,27968931290,4530,4530,4530,4530,0
|
|
20250206,212200,27968931290,4530,4530,4530,4530,0
|
|
20250206,212100,27968931290,4530,4530,4530,4530,0
|
|
20250206,212000,27968931290,4530,4530,4530,4530,0
|
|
20250206,211900,27968931290,4530,4530,4530,4530,0
|
|
20250206,211800,27968931290,4530,4530,4530,4530,0
|
|
20250206,211700,27968931290,4530,4530,4530,4530,0
|
|
20250206,211600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,211500,27968931290,4530,4530,4530,4530,0
|
|
20250206,211400,27968931290,4530,4530,4530,4530,0
|
|
20250206,211300,27968931290,4530,4530,4530,4530,0
|
|
20250206,211200,27968931290,4530,4530,4530,4530,0
|
|
20250206,211100,27968931290,4530,4530,4530,4530,0
|
|
20250206,211000,27968931290,4530,4530,4530,4530,0
|
|
20250206,210900,27968931290,4530,4530,4530,4530,0
|
|
20250206,210800,27968931290,4530,4530,4530,4530,0
|
|
20250206,210700,27968931290,4530,4530,4530,4530,0
|
|
20250206,210600,27968931290,4530,4530,4530,4530,0
|
|
20250206,210500,27968931290,4530,4530,4530,4530,0
|
|
20250206,210400,27968931290,4530,4530,4530,4530,0
|
|
20250206,210300,27968931290,4530,4530,4530,4530,0
|
|
20250206,210200,27968931290,4530,4530,4530,4530,0
|
|
20250206,210100,27968931290,4530,4530,4530,4530,0
|
|
20250206,210000,27968931290,4530,4530,4530,4530,0
|
|
20250206,205900,27968931290,4530,4530,4530,4530,0
|
|
20250206,205800,27968931290,4530,4530,4530,4530,0
|
|
20250206,205700,27968931290,4530,4530,4530,4530,0
|
|
20250206,205600,27968931290,4530,4530,4530,4530,0
|
|
20250206,205500,27968931290,4530,4530,4530,4530,0
|
|
20250206,205400,27968931290,4530,4530,4530,4530,0
|
|
20250206,205300,27968931290,4530,4530,4530,4530,0
|
|
20250206,205200,27968931290,4530,4530,4530,4530,0
|
|
20250206,205100,27968931290,4530,4530,4530,4530,0
|
|
20250206,205000,27968931290,4530,4530,4530,4530,0
|
|
20250206,204900,27968931290,4530,4530,4530,4530,0
|
|
20250206,204800,27968931290,4530,4530,4530,4530,0
|
|
20250206,204700,27968931290,4530,4530,4530,4530,0
|
|
20250206,204600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,204500,27968931290,4530,4530,4530,4530,0
|
|
20250206,204400,27968931290,4530,4530,4530,4530,0
|
|
20250206,204300,27968931290,4530,4530,4530,4530,0
|
|
20250206,204200,27968931290,4530,4530,4530,4530,0
|
|
20250206,204100,27968931290,4530,4530,4530,4530,0
|
|
20250206,204000,27968931290,4530,4530,4530,4530,0
|
|
20250206,203900,27968931290,4530,4530,4530,4530,0
|
|
20250206,203800,27968931290,4530,4530,4530,4530,0
|
|
20250206,203700,27968931290,4530,4530,4530,4530,0
|
|
20250206,203600,27968931290,4530,4530,4530,4530,0
|
|
20250206,203500,27968931290,4530,4530,4530,4530,0
|
|
20250206,203400,27968931290,4530,4530,4530,4530,0
|
|
20250206,203300,27968931290,4530,4530,4530,4530,0
|
|
20250206,203200,27968931290,4530,4530,4530,4530,0
|
|
20250206,203100,27968931290,4530,4530,4530,4530,0
|
|
20250206,203000,27968931290,4530,4530,4530,4530,0
|
|
20250206,202900,27968931290,4530,4530,4530,4530,0
|
|
20250206,202800,27968931290,4530,4530,4530,4530,0
|
|
20250206,202700,27968931290,4530,4530,4530,4530,0
|
|
20250206,202600,27968931290,4530,4530,4530,4530,0
|
|
20250206,202500,27968931290,4530,4530,4530,4530,0
|
|
20250206,202400,27968931290,4530,4530,4530,4530,0
|
|
20250206,202300,27968931290,4530,4530,4530,4530,0
|
|
20250206,202200,27968931290,4530,4530,4530,4530,0
|
|
20250206,202100,27968931290,4530,4530,4530,4530,0
|
|
20250206,202000,27968931290,4530,4530,4530,4530,0
|
|
20250206,201900,27968931290,4530,4530,4530,4530,0
|
|
20250206,201800,27968931290,4530,4530,4530,4530,0
|
|
20250206,201700,27968931290,4530,4530,4530,4530,0
|
|
20250206,201600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,201500,27968931290,4530,4530,4530,4530,0
|
|
20250206,201400,27968931290,4530,4530,4530,4530,0
|
|
20250206,201300,27968931290,4530,4530,4530,4530,0
|
|
20250206,201200,27968931290,4530,4530,4530,4530,0
|
|
20250206,201100,27968931290,4530,4530,4530,4530,0
|
|
20250206,201000,27968931290,4530,4530,4530,4530,0
|
|
20250206,200900,27968931290,4530,4530,4530,4530,0
|
|
20250206,200800,27968931290,4530,4530,4530,4530,0
|
|
20250206,200700,27968931290,4530,4530,4530,4530,0
|
|
20250206,200600,27968931290,4530,4530,4530,4530,0
|
|
20250206,200500,27968931290,4530,4530,4530,4530,0
|
|
20250206,200400,27968931290,4530,4530,4530,4530,0
|
|
20250206,200300,27968931290,4530,4530,4530,4530,0
|
|
20250206,200200,27968931290,4530,4530,4530,4530,0
|
|
20250206,200100,27968931290,4530,4530,4530,4530,0
|
|
20250206,200000,27968931290,4530,4530,4530,4530,0
|
|
20250206,195900,27968931290,4530,4530,4530,4530,0
|
|
20250206,195800,27968931290,4530,4530,4530,4530,0
|
|
20250206,195700,27968931290,4530,4530,4530,4530,0
|
|
20250206,195600,27968931290,4530,4530,4530,4530,0
|
|
20250206,195500,27968931290,4530,4530,4530,4530,0
|
|
20250206,195400,27968931290,4530,4530,4530,4530,0
|
|
20250206,195300,27968931290,4530,4530,4530,4530,0
|
|
20250206,195200,27968931290,4530,4530,4530,4530,0
|
|
20250206,195100,27968931290,4530,4530,4530,4530,0
|
|
20250206,195000,27968931290,4530,4530,4530,4530,0
|
|
20250206,194900,27968931290,4530,4530,4530,4530,0
|
|
20250206,194800,27968931290,4530,4530,4530,4530,0
|
|
20250206,194700,27968931290,4530,4530,4530,4530,0
|
|
20250206,194600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,194500,27968931290,4530,4530,4530,4530,0
|
|
20250206,194400,27968931290,4530,4530,4530,4530,0
|
|
20250206,194300,27968931290,4530,4530,4530,4530,0
|
|
20250206,194200,27968931290,4530,4530,4530,4530,0
|
|
20250206,194100,27968931290,4530,4530,4530,4530,0
|
|
20250206,194000,27968931290,4530,4530,4530,4530,0
|
|
20250206,193900,27968931290,4530,4530,4530,4530,0
|
|
20250206,193800,27968931290,4530,4530,4530,4530,0
|
|
20250206,193700,27968931290,4530,4530,4530,4530,0
|
|
20250206,193600,27968931290,4530,4530,4530,4530,0
|
|
20250206,193500,27968931290,4530,4530,4530,4530,0
|
|
20250206,193400,27968931290,4530,4530,4530,4530,0
|
|
20250206,193300,27968931290,4530,4530,4530,4530,0
|
|
20250206,193200,27968931290,4530,4530,4530,4530,0
|
|
20250206,193100,27968931290,4530,4530,4530,4530,0
|
|
20250206,193000,27968931290,4530,4530,4530,4530,0
|
|
20250206,192900,27968931290,4530,4530,4530,4530,0
|
|
20250206,192800,27968931290,4530,4530,4530,4530,0
|
|
20250206,192700,27968931290,4530,4530,4530,4530,0
|
|
20250206,192600,27968931290,4530,4530,4530,4530,0
|
|
20250206,192500,27968931290,4530,4530,4530,4530,0
|
|
20250206,192400,27968931290,4530,4530,4530,4530,0
|
|
20250206,192300,27968931290,4530,4530,4530,4530,0
|
|
20250206,192200,27968931290,4530,4530,4530,4530,0
|
|
20250206,192100,27968931290,4530,4530,4530,4530,0
|
|
20250206,192000,27968931290,4530,4530,4530,4530,0
|
|
20250206,191900,27968931290,4530,4530,4530,4530,0
|
|
20250206,191800,27968931290,4530,4530,4530,4530,0
|
|
20250206,191700,27968931290,4530,4530,4530,4530,0
|
|
20250206,191600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,191500,27968931290,4530,4530,4530,4530,0
|
|
20250206,191400,27968931290,4530,4530,4530,4530,0
|
|
20250206,191300,27968931290,4530,4530,4530,4530,0
|
|
20250206,191200,27968931290,4530,4530,4530,4530,0
|
|
20250206,191100,27968931290,4530,4530,4530,4530,0
|
|
20250206,191000,27968931290,4530,4530,4530,4530,0
|
|
20250206,190900,27968931290,4530,4530,4530,4530,0
|
|
20250206,190800,27968931290,4530,4530,4530,4530,0
|
|
20250206,190700,27968931290,4530,4530,4530,4530,0
|
|
20250206,190600,27968931290,4530,4530,4530,4530,0
|
|
20250206,190500,27968931290,4530,4530,4530,4530,0
|
|
20250206,190400,27968931290,4530,4530,4530,4530,0
|
|
20250206,190300,27968931290,4530,4530,4530,4530,0
|
|
20250206,190200,27968931290,4530,4530,4530,4530,0
|
|
20250206,190100,27968931290,4530,4530,4530,4530,0
|
|
20250206,190000,27968931290,4530,4530,4530,4530,0
|
|
20250206,185900,27968931290,4530,4530,4530,4530,0
|
|
20250206,185800,27968931290,4530,4530,4530,4530,0
|
|
20250206,185700,27968931290,4530,4530,4530,4530,0
|
|
20250206,185600,27968931290,4530,4530,4530,4530,0
|
|
20250206,185500,27968931290,4530,4530,4530,4530,0
|
|
20250206,185400,27968931290,4530,4530,4530,4530,0
|
|
20250206,185300,27968931290,4530,4530,4530,4530,0
|
|
20250206,185200,27968931290,4530,4530,4530,4530,0
|
|
20250206,185100,27968931290,4530,4530,4530,4530,0
|
|
20250206,185000,27968931290,4530,4530,4530,4530,0
|
|
20250206,184900,27968931290,4530,4530,4530,4530,0
|
|
20250206,184800,27968931290,4530,4530,4530,4530,0
|
|
20250206,184700,27968931290,4530,4530,4530,4530,0
|
|
20250206,184600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,184500,27968931290,4530,4530,4530,4530,0
|
|
20250206,184400,27968931290,4530,4530,4530,4530,0
|
|
20250206,184300,27968931290,4530,4530,4530,4530,0
|
|
20250206,184200,27968931290,4530,4530,4530,4530,0
|
|
20250206,184100,27968931290,4530,4530,4530,4530,0
|
|
20250206,184000,27968931290,4530,4530,4530,4530,0
|
|
20250206,183900,27968931290,4530,4530,4530,4530,0
|
|
20250206,183800,27968931290,4530,4530,4530,4530,0
|
|
20250206,183700,27968931290,4530,4530,4530,4530,0
|
|
20250206,183600,27968931290,4530,4530,4530,4530,0
|
|
20250206,183500,27968931290,4530,4530,4530,4530,0
|
|
20250206,183400,27968931290,4530,4530,4530,4530,0
|
|
20250206,183300,27968931290,4530,4530,4530,4530,0
|
|
20250206,183200,27968931290,4530,4530,4530,4530,0
|
|
20250206,183100,27968931290,4530,4530,4530,4530,0
|
|
20250206,183000,27968931290,4530,4530,4530,4530,0
|
|
20250206,182900,27968931290,4530,4530,4530,4530,0
|
|
20250206,182800,27968931290,4530,4530,4530,4530,0
|
|
20250206,182700,27968931290,4530,4530,4530,4530,0
|
|
20250206,182600,27968931290,4530,4530,4530,4530,0
|
|
20250206,182500,27968931290,4530,4530,4530,4530,0
|
|
20250206,182400,27968931290,4530,4530,4530,4530,0
|
|
20250206,182300,27968931290,4530,4530,4530,4530,0
|
|
20250206,182200,27968931290,4530,4530,4530,4530,0
|
|
20250206,182100,27968931290,4530,4530,4530,4530,0
|
|
20250206,182000,27968931290,4530,4530,4530,4530,0
|
|
20250206,181900,27968931290,4530,4530,4530,4530,0
|
|
20250206,181800,27968931290,4530,4530,4530,4530,0
|
|
20250206,181700,27968931290,4530,4530,4530,4530,0
|
|
20250206,181600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,181500,27968931290,4530,4530,4530,4530,0
|
|
20250206,181400,27968931290,4530,4530,4530,4530,0
|
|
20250206,181300,27968931290,4530,4530,4530,4530,0
|
|
20250206,181200,27968931290,4530,4530,4530,4530,0
|
|
20250206,181100,27968931290,4530,4530,4530,4530,0
|
|
20250206,181000,27968931290,4530,4530,4530,4530,0
|
|
20250206,180900,27968931290,4530,4530,4530,4530,0
|
|
20250206,180800,27968931290,4530,4530,4530,4530,0
|
|
20250206,180700,27968931290,4530,4530,4530,4530,0
|
|
20250206,180600,27968931290,4530,4530,4530,4530,0
|
|
20250206,180500,27968931290,4530,4530,4530,4530,0
|
|
20250206,180400,27968931290,4530,4530,4530,4530,0
|
|
20250206,180300,27968931290,4530,4530,4530,4530,0
|
|
20250206,180200,27968931290,4530,4530,4530,4530,0
|
|
20250206,180100,27968931290,4530,4530,4530,4530,0
|
|
20250206,180000,27968931290,4530,4530,4530,4530,0
|
|
20250206,175900,27968931290,4530,4530,4530,4530,0
|
|
20250206,175800,27968931290,4530,4530,4530,4530,0
|
|
20250206,175700,27968931290,4530,4530,4530,4530,0
|
|
20250206,175600,27968931290,4530,4530,4530,4530,0
|
|
20250206,175500,27968931290,4530,4530,4530,4530,0
|
|
20250206,175400,27968931290,4530,4530,4530,4530,0
|
|
20250206,175300,27968931290,4530,4530,4530,4530,0
|
|
20250206,175200,27968931290,4530,4530,4530,4530,0
|
|
20250206,175100,27968931290,4530,4530,4530,4530,0
|
|
20250206,175000,27968931290,4530,4530,4530,4530,0
|
|
20250206,174900,27968931290,4530,4530,4530,4530,0
|
|
20250206,174800,27968931290,4530,4530,4530,4530,0
|
|
20250206,174700,27968931290,4530,4530,4530,4530,0
|
|
20250206,174600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,174500,27968931290,4530,4530,4530,4530,0
|
|
20250206,174400,27968931290,4530,4530,4530,4530,0
|
|
20250206,174300,27968931290,4530,4530,4530,4530,0
|
|
20250206,174200,27968931290,4530,4530,4530,4530,0
|
|
20250206,174100,27968931290,4530,4530,4530,4530,0
|
|
20250206,174000,27968931290,4530,4530,4530,4530,0
|
|
20250206,173900,27968931290,4530,4530,4530,4530,0
|
|
20250206,173800,27968931290,4530,4530,4530,4530,0
|
|
20250206,173700,27968931290,4530,4530,4530,4530,0
|
|
20250206,173600,27968931290,4530,4530,4530,4530,0
|
|
20250206,173500,27968931290,4530,4530,4530,4530,0
|
|
20250206,173400,27968931290,4530,4530,4530,4530,0
|
|
20250206,173300,27968931290,4530,4530,4530,4530,0
|
|
20250206,173200,27968931290,4530,4530,4530,4530,0
|
|
20250206,173100,27968931290,4530,4530,4530,4530,0
|
|
20250206,173000,27968931290,4530,4530,4530,4530,0
|
|
20250206,172900,27968931290,4530,4530,4530,4530,0
|
|
20250206,172800,27968931290,4530,4530,4530,4530,0
|
|
20250206,172700,27968931290,4530,4530,4530,4530,0
|
|
20250206,172600,27968931290,4530,4530,4530,4530,0
|
|
20250206,172500,27968931290,4530,4530,4530,4530,0
|
|
20250206,172400,27968931290,4530,4530,4530,4530,0
|
|
20250206,172300,27968931290,4530,4530,4530,4530,0
|
|
20250206,172200,27968931290,4530,4530,4530,4530,0
|
|
20250206,172100,27968931290,4530,4530,4530,4530,0
|
|
20250206,172000,27968931290,4530,4530,4530,4530,0
|
|
20250206,171900,27968931290,4530,4530,4530,4530,0
|
|
20250206,171800,27968931290,4530,4530,4530,4530,0
|
|
20250206,171700,27968931290,4530,4530,4530,4530,0
|
|
20250206,171600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,171500,27968931290,4530,4530,4530,4530,0
|
|
20250206,171400,27968931290,4530,4530,4530,4530,0
|
|
20250206,171300,27968931290,4530,4530,4530,4530,0
|
|
20250206,171200,27968931290,4530,4530,4530,4530,0
|
|
20250206,171100,27968931290,4530,4530,4530,4530,0
|
|
20250206,171000,27968931290,4530,4530,4530,4530,0
|
|
20250206,170900,27968931290,4530,4530,4530,4530,0
|
|
20250206,170800,27968931290,4530,4530,4530,4530,0
|
|
20250206,170700,27968931290,4530,4530,4530,4530,0
|
|
20250206,170600,27968931290,4530,4530,4530,4530,0
|
|
20250206,170500,27968931290,4530,4530,4530,4530,0
|
|
20250206,170400,27968931290,4530,4530,4530,4530,0
|
|
20250206,170300,27968931290,4530,4530,4530,4530,0
|
|
20250206,170200,27968931290,4530,4530,4530,4530,0
|
|
20250206,170100,27968931290,4530,4530,4530,4530,0
|
|
20250206,170000,27968931290,4530,4530,4530,4530,0
|
|
20250206,165900,27968931290,4530,4530,4530,4530,0
|
|
20250206,165800,27968931290,4530,4530,4530,4530,0
|
|
20250206,165700,27968931290,4530,4530,4530,4530,0
|
|
20250206,165600,27968931290,4530,4530,4530,4530,0
|
|
20250206,165500,27968931290,4530,4530,4530,4530,0
|
|
20250206,165400,27968931290,4530,4530,4530,4530,0
|
|
20250206,165300,27968931290,4530,4530,4530,4530,0
|
|
20250206,165200,27968931290,4530,4530,4530,4530,0
|
|
20250206,165100,27968931290,4530,4530,4530,4530,0
|
|
20250206,165000,27968931290,4530,4530,4530,4530,0
|
|
20250206,164900,27968931290,4530,4530,4530,4530,0
|
|
20250206,164800,27968931290,4530,4530,4530,4530,0
|
|
20250206,164700,27968931290,4530,4530,4530,4530,0
|
|
20250206,164600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,164500,27968931290,4530,4530,4530,4530,0
|
|
20250206,164400,27968931290,4530,4530,4530,4530,0
|
|
20250206,164300,27968931290,4530,4530,4530,4530,0
|
|
20250206,164200,27968931290,4530,4530,4530,4530,0
|
|
20250206,164100,27968931290,4530,4530,4530,4530,0
|
|
20250206,164000,27968931290,4530,4530,4530,4530,0
|
|
20250206,163900,27968931290,4530,4530,4530,4530,0
|
|
20250206,163800,27968931290,4530,4530,4530,4530,0
|
|
20250206,163700,27968931290,4530,4530,4530,4530,0
|
|
20250206,163600,27968931290,4530,4530,4530,4530,0
|
|
20250206,163500,27968931290,4530,4530,4530,4530,0
|
|
20250206,163400,27968931290,4530,4530,4530,4530,0
|
|
20250206,163300,27968931290,4530,4530,4530,4530,0
|
|
20250206,163200,27968931290,4530,4530,4530,4530,0
|
|
20250206,163100,27968931290,4530,4530,4530,4530,0
|
|
20250206,163000,27968931290,4530,4530,4530,4530,0
|
|
20250206,162900,27968931290,4530,4530,4530,4530,0
|
|
20250206,162800,27968931290,4530,4530,4530,4530,0
|
|
20250206,162700,27968931290,4530,4530,4530,4530,0
|
|
20250206,162600,27968931290,4530,4530,4530,4530,0
|
|
20250206,162500,27968931290,4530,4530,4530,4530,0
|
|
20250206,162400,27968931290,4530,4530,4530,4530,0
|
|
20250206,162300,27968931290,4530,4530,4530,4530,0
|
|
20250206,162200,27968931290,4530,4530,4530,4530,0
|
|
20250206,162100,27968931290,4530,4530,4530,4530,0
|
|
20250206,162000,27968931290,4530,4530,4530,4530,0
|
|
20250206,161900,27968931290,4530,4530,4530,4530,0
|
|
20250206,161800,27968931290,4530,4530,4530,4530,0
|
|
20250206,161700,27968931290,4530,4530,4530,4530,0
|
|
20250206,161600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,161500,27968931290,4530,4530,4530,4530,0
|
|
20250206,161400,27968931290,4530,4530,4530,4530,0
|
|
20250206,161300,27968931290,4530,4530,4530,4530,0
|
|
20250206,161200,27968931290,4530,4530,4530,4530,0
|
|
20250206,161100,27968931290,4530,4530,4530,4530,0
|
|
20250206,161000,27968931290,4530,4530,4530,4530,0
|
|
20250206,160900,27968931290,4530,4530,4530,4530,0
|
|
20250206,160800,27968931290,4530,4530,4530,4530,0
|
|
20250206,160700,27968931290,4530,4530,4530,4530,0
|
|
20250206,160600,27968931290,4530,4530,4530,4530,0
|
|
20250206,160500,27968931290,4530,4530,4530,4530,0
|
|
20250206,160400,27968931290,4530,4530,4530,4530,0
|
|
20250206,160300,27968931290,4530,4530,4530,4530,0
|
|
20250206,160200,27968931290,4530,4530,4530,4530,0
|
|
20250206,160100,27968931290,4530,4530,4530,4530,0
|
|
20250206,160000,27968931290,4530,4530,4530,4530,0
|
|
20250206,155900,27968931290,4530,4530,4530,4530,0
|
|
20250206,155800,27968931290,4530,4530,4530,4530,0
|
|
20250206,155700,27968931290,4530,4530,4530,4530,0
|
|
20250206,155600,27968931290,4530,4530,4530,4530,0
|
|
20250206,155500,27968931290,4530,4530,4530,4530,0
|
|
20250206,155400,27968931290,4530,4530,4530,4530,0
|
|
20250206,155300,27968931290,4530,4530,4530,4530,0
|
|
20250206,155200,27968931290,4530,4530,4530,4530,0
|
|
20250206,155100,27968931290,4530,4530,4530,4530,0
|
|
20250206,155000,27968931290,4530,4530,4530,4530,0
|
|
20250206,154900,27968931290,4530,4530,4530,4530,0
|
|
20250206,154800,27968931290,4530,4530,4530,4530,0
|
|
20250206,154700,27968931290,4530,4530,4530,4530,0
|
|
20250206,154600,27968931290,4530,4530,4530,4530,152631
|
|
20250206,154500,27968931290,4530,4530,4530,4530,0
|
|
20250206,154400,27968931290,4530,4530,4530,4530,0
|
|
20250206,154300,27968931290,4530,4530,4530,4530,0
|
|
20250206,154200,27968931290,4530,4530,4530,4530,0
|
|
20250206,154100,27968931290,4530,4530,4530,4530,0
|
|
20250206,154000,27968931290,4530,4530,4530,4530,0
|
|
20250206,153900,27968931290,4530,4530,4530,4530,0
|
|
20250206,153800,27968931290,4530,4530,4530,4530,0
|
|
20250206,153700,27968931290,4530,4530,4530,4530,0
|
|
20250206,153600,27968931290,4530,4530,4530,4530,0
|
|
20250206,153500,27968931290,4530,4530,4530,4530,0
|
|
20250206,153400,27968931290,4530,4530,4530,4530,0
|
|
20250206,153300,27968931290,4530,4530,4530,4530,0
|
|
20250206,153200,27968931290,4530,4530,4530,4530,0
|
|
20250206,153100,27968931290,4530,4530,4530,4530,0
|
|
20250206,153000,27968931290,4530,4530,4530,4530,152631
|
|
20250206,152900,27277512860,4505,4505,4505,4505,0
|
|
20250206,152800,27277512860,4505,4505,4505,4505,0
|
|
20250206,152700,27277512860,4505,4505,4505,4505,0
|
|
20250206,152600,27277512860,4505,4505,4505,4505,0
|
|
20250206,152500,27277512860,4505,4505,4505,4505,0
|
|
20250206,152400,27277512860,4505,4505,4505,4505,0
|
|
20250206,152300,27277512860,4505,4505,4505,4505,0
|
|
20250206,152200,27277512860,4505,4505,4505,4505,0
|
|
20250206,152100,27277512860,4505,4505,4505,4505,0
|
|
20250206,152000,27277512860,4505,4505,4505,4505,0
|
|
20250206,151900,27277512860,4505,4500,4515,4495,53780
|
|
20250206,151800,27035359660,4500,4515,4535,4495,79829
|
|
20250206,151700,26674671035,4515,4505,4520,4490,41919
|
|
20250206,151600,26485785635,4505,4505,4505,4465,89752
|
|
20250206,151500,26083560205,4505,4505,4510,4500,37490
|
|
20250206,151400,25914624335,4510,4510,4515,4500,23917
|
|
20250206,151300,25806790475,4500,4530,4535,4490,80122
|
|
20250206,151200,25445002205,4530,4510,4555,4510,158679
|
|
20250206,151100,24725556230,4510,4500,4510,4490,41351
|
|
20250206,151000,24539393180,4495,4485,4510,4480,66879
|
|
20250206,150900,24238494235,4485,4475,4485,4465,34471
|
|
20250206,150800,24084269620,4480,4500,4500,4475,60786
|
|
20250206,150700,23811367470,4495,4490,4520,4485,104821
|
|
20250206,150600,23339868895,4490,4495,4510,4485,109704
|
|
20250206,150500,22846871875,4490,4430,4515,4430,216147
|
|
20250206,150400,21877457860,4430,4450,4465,4430,48729
|
|
20250206,150300,21660436530,4450,4465,4470,4435,68316
|
|
20250206,150200,21356148455,4465,4460,4480,4450,209031
|
|
20250206,150100,20422505405,4460,4410,4475,4390,156950
|
|
20250206,150000,19726336745,4410,4385,4415,4385,49528
|
|
20250206,145900,19508190835,4380,4405,4420,4365,75380
|
|
20250206,145800,19177211350,4410,4395,4425,4395,91029
|
|
20250206,145700,18775949590,4405,4380,4430,4370,202252
|
|
20250206,145600,17885671155,4380,4335,4385,4315,106127
|
|
20250206,145500,17422678660,4340,4305,4345,4300,63354
|
|
20250206,145400,17148488010,4305,4310,4310,4300,4841
|
|
20250206,145300,17127637880,4310,4310,4315,4310,11450
|
|
20250206,145200,17078288370,4310,4300,4310,4300,3984
|
|
20250206,145100,17061137025,4305,4300,4305,4300,2748
|
|
20250206,145000,17049320330,4295,4305,4305,4295,3868
|
|
20250206,144900,17032687585,4310,4310,4315,4305,8989
|
|
20250206,144800,16993957855,4310,4310,4310,4300,15006
|
|
20250206,144700,16929327025,4310,4285,4310,4285,11971
|
|
20250206,144600,16877865590,4285,4270,4285,4270,5047
|
|
20250206,144500,16856265015,4270,4270,4275,4265,3187
|
|
20250206,144400,16842657375,4270,4275,4275,4265,7750
|
|
20250206,144300,16809570855,4270,4280,4285,4270,5489
|
|
20250206,144200,16786103655,4285,4275,4285,4270,2973
|
|
20250206,144100,16773393330,4275,4280,4280,4275,6686
|
|
20250206,144000,16744809695,4275,4285,4290,4275,6046
|
|
20250206,143900,16718910590,4290,4285,4290,4280,6223
|
|
20250206,143800,16692252700,4280,4285,4285,4275,5142
|
|
20250206,143700,16670244340,4285,4285,4285,4280,1556
|
|
20250206,143600,16663581130,4285,4285,4290,4285,1109
|
|
20250206,143500,16658828955,4285,4290,4290,4280,1294
|
|
20250206,143400,16653283515,4290,4285,4295,4285,2538
|
|
20250206,143300,16642397440,4290,4285,4290,4275,3973
|
|
20250206,143200,16625389470,4280,4285,4300,4280,2162
|
|
20250206,143100,16616129955,4280,4285,4285,4270,6376
|
|
20250206,143000,16588853540,4285,4275,4290,4275,4517
|
|
20250206,142900,16569510380,4290,4300,4300,4270,15344
|
|
20250206,142800,16503793000,4300,4315,4320,4300,7989
|
|
20250206,142700,16469340465,4315,4305,4315,4305,4448
|
|
20250206,142600,16450160795,4305,4325,4325,4295,3155
|
|
20250206,142500,16436580930,4320,4305,4325,4300,14359
|
|
20250206,142400,16374629100,4300,4295,4305,4290,3933
|
|
20250206,142300,16357720000,4295,4300,4305,4290,5467
|
|
20250206,142200,16334233455,4300,4290,4300,4285,4607
|
|
20250206,142100,16314462265,4290,4290,4290,4285,3486
|
|
20250206,142000,16299519215,4285,4285,4290,4285,3194
|
|
20250206,141900,16285832910,4285,4280,4285,4275,3261
|
|
20250206,141800,16271879465,4280,4275,4280,4275,1506
|
|
20250206,141700,16265440095,4280,4275,4280,4270,851
|
|
20250206,141600,16261800275,4270,4275,4280,4270,3281
|
|
20250206,141500,16247776935,4275,4280,4280,4270,8471
|
|
20250206,141400,16211575500,4275,4285,4290,4270,16770
|
|
20250206,141300,16139825660,4285,4300,4300,4285,9374
|
|
20250206,141200,16099587500,4305,4305,4310,4300,12265
|
|
20250206,141100,16046798990,4310,4320,4330,4305,33182
|
|
20250206,141000,15903449530,4325,4295,4325,4295,20196
|
|
20250206,140900,15816356685,4300,4280,4300,4280,3394
|
|
20250206,140800,15801799810,4280,4280,4285,4275,1742
|
|
20250206,140700,15794344825,4280,4280,4290,4275,4447
|
|
20250206,140600,15775319410,4280,4280,4290,4275,3872
|
|
20250206,140500,15758762830,4280,4275,4280,4275,2615
|
|
20250206,140400,15747581060,4280,4275,4280,4275,2374
|
|
20250206,140300,15737424875,4280,4275,4280,4270,8528
|
|
20250206,140200,15700995840,4280,4280,4280,4270,7150
|
|
20250206,140100,15670416965,4280,4290,4290,4280,8676
|
|
20250206,140000,15633260155,4290,4290,4295,4285,4756
|
|
20250206,135900,15612847415,4290,4290,4295,4285,8413
|
|
20250206,135800,15576774075,4300,4300,4300,4290,7301
|
|
20250206,135700,15545425190,4295,4305,4305,4295,4889
|
|
20250206,135600,15524407440,4295,4295,4305,4295,8468
|
|
20250206,135500,15488000305,4295,4315,4320,4295,22793
|
|
20250206,135400,15389860545,4315,4330,4340,4300,41998
|
|
20250206,135300,15208214200,4340,4295,4355,4295,88983
|
|
20250206,135200,14823096555,4300,4280,4300,4275,32110
|
|
20250206,135100,14685287295,4280,4275,4280,4270,1809
|
|
20250206,135000,14677552580,4275,4275,4280,4270,3040
|
|
20250206,134900,14664567245,4275,4275,4280,4270,13897
|
|
20250206,134800,14605178935,4270,4275,4275,4270,10909
|
|
20250206,134700,14558583150,4275,4265,4275,4265,9254
|
|
20250206,134600,14519048035,4265,4255,4270,4255,4313
|
|
20250206,134500,14500659775,4260,4260,4260,4250,7546
|
|
20250206,134400,14468544425,4265,4270,4270,4260,1688
|
|
20250206,134300,14461346230,4265,4265,4270,4260,4696
|
|
20250206,134200,14441317555,4265,4255,4265,4255,1989
|
|
20250206,134100,14432837560,4255,4250,4260,4250,4861
|
|
20250206,134000,14412158520,4255,4260,4260,4250,2997
|
|
20250206,133900,14399406375,4265,4275,4275,4250,13361
|
|
20250206,133800,14342432635,4275,4275,4280,4270,6644
|
|
20250206,133700,14314019070,4275,4270,4275,4265,9289
|
|
20250206,133600,14274333695,4270,4265,4270,4260,6253
|
|
20250206,133500,14247676045,4260,4270,4280,4260,14550
|
|
20250206,133400,14185561035,4275,4270,4280,4265,9938
|
|
20250206,133300,14143091280,4270,4290,4290,4255,24436
|
|
20250206,133200,14038680155,4290,4230,4310,4225,61371
|
|
20250206,133100,13776268575,4230,4220,4230,4215,6169
|
|
20250206,133000,13750205000,4220,4225,4230,4215,2405
|
|
20250206,132900,13740048155,4215,4225,4230,4215,5453
|
|
20250206,132800,13717025395,4225,4225,4230,4220,3822
|
|
20250206,132700,13700879330,4215,4215,4220,4215,4731
|
|
20250206,132600,13680926615,4220,4215,4220,4215,2453
|
|
20250206,132500,13670578420,4220,4220,4220,4215,3060
|
|
20250206,132400,13657679830,4220,4220,4225,4210,4119
|
|
20250206,132300,13640301615,4220,4215,4220,4210,3216
|
|
20250206,132200,13626747960,4220,4220,4220,4210,2456
|
|
20250206,132100,13616400010,4210,4215,4220,4210,2609
|
|
20250206,132000,13605409775,4220,4225,4225,4220,8804
|
|
20250206,131900,13568251000,4225,4225,4225,4220,4514
|
|
20250206,131800,13549182320,4225,4225,4230,4220,11001
|
|
20250206,131700,13502701690,4225,4215,4230,4210,8711
|
|
20250206,131600,13465921405,4215,4205,4215,4205,8855
|
|
20250206,131500,13428652000,4205,4210,4210,4205,5422
|
|
20250206,131400,13405851325,4205,4205,4215,4205,6918
|
|
20250206,131300,13376760850,4215,4210,4215,4205,4875
|
|
20250206,131200,13356237355,4215,4215,4215,4210,3877
|
|
20250206,131100,13339896415,4210,4210,4215,4210,3481
|
|
20250206,131000,13325240200,4210,4215,4215,4205,2272
|
|
20250206,130900,13315673970,4210,4210,4215,4210,1018
|
|
20250206,130800,13311388090,4205,4215,4215,4205,1550
|
|
20250206,130700,13304864910,4215,4215,4220,4210,2191
|
|
20250206,130600,13295635235,4215,4215,4220,4210,425
|
|
20250206,130500,13293843845,4215,4215,4220,4210,3473
|
|
20250206,130400,13279214175,4220,4220,4220,4215,1330
|
|
20250206,130300,13273608100,4210,4215,4220,4210,1958
|
|
20250206,130200,13265356985,4215,4220,4220,4210,1415
|
|
20250206,130100,13259398285,4215,4210,4220,4205,3516
|
|
20250206,130000,13244584795,4210,4205,4210,4200,10956
|
|
20250206,125900,13198539370,4210,4200,4210,4200,4317
|
|
20250206,125800,13180398845,4200,4210,4210,4200,8235
|
|
20250206,125700,13145788350,4210,4210,4215,4205,1905
|
|
20250206,125600,13137764545,4210,4215,4215,4205,607
|
|
20250206,125500,13135208915,4215,4205,4215,4205,2176
|
|
20250206,125400,13126054300,4205,4200,4205,4200,1832
|
|
20250206,125300,13118355730,4205,4200,4205,4200,3048
|
|
20250206,125200,13105552345,4200,4200,4205,4195,16460
|
|
20250206,125100,13036445485,4200,4205,4210,4200,8039
|
|
20250206,125000,13002669260,4205,4210,4210,4200,2998
|
|
20250206,124900,12990062570,4210,4205,4215,4200,2552
|
|
20250206,124800,12979325250,4200,4220,4220,4200,7202
|
|
20250206,124700,12949023475,4215,4220,4220,4215,2960
|
|
20250206,124600,12936546965,4220,4220,4225,4220,2671
|
|
20250206,124500,12925273210,4225,4225,4230,4225,2402
|
|
20250206,124400,12915124070,4230,4225,4230,4225,1856
|
|
20250206,124300,12907277495,4225,4235,4235,4225,1765
|
|
20250206,124200,12899811210,4230,4230,4235,4230,1413
|
|
20250206,124100,12893831595,4230,4230,4235,4230,7090
|
|
20250206,124000,12863829415,4235,4230,4235,4230,931
|
|
20250206,123900,12859890730,4230,4230,4235,4225,9019
|
|
20250206,123800,12821732010,4230,4230,4235,4225,5359
|
|
20250206,123700,12799063155,4230,4230,4230,4225,3179
|
|
20250206,123600,12785626775,4230,4225,4230,4220,4673
|
|
20250206,123500,12765890410,4225,4220,4225,4220,2124
|
|
20250206,123400,12756927070,4220,4225,4225,4215,3434
|
|
20250206,123300,12742444165,4220,4220,4220,4215,2678
|
|
20250206,123200,12731144480,4225,4210,4225,4210,3680
|
|
20250206,123100,12715627075,4205,4210,4210,4205,1871
|
|
20250206,123000,12707759160,4205,4200,4205,4195,6089
|
|
20250206,122900,12682177325,4200,4195,4205,4195,5984
|
|
20250206,122800,12657054010,4195,4200,4200,4195,3896
|
|
20250206,122700,12640709910,4195,4200,4200,4195,4996
|
|
20250206,122600,12619747370,4195,4200,4205,4195,3458
|
|
20250206,122500,12605226780,4200,4190,4205,4190,8631
|
|
20250206,122400,12569041510,4195,4210,4210,4195,12787
|
|
20250206,122300,12515347960,4210,4205,4210,4200,2802
|
|
20250206,122200,12503568310,4205,4210,4210,4205,5513
|
|
20250206,122100,12480376015,4210,4210,4215,4210,1493
|
|
20250206,122000,12474090480,4210,4210,4210,4210,1317
|
|
20250206,121900,12468545910,4205,4210,4210,4205,2003
|
|
20250206,121800,12460119705,4210,4210,4210,4200,3358
|
|
20250206,121700,12446000615,4210,4220,4220,4195,31682
|
|
20250206,121600,12312698925,4215,4230,4230,4215,8815
|
|
20250206,121500,12275473575,4225,4230,4235,4225,4593
|
|
20250206,121400,12256047430,4230,4225,4230,4225,3419
|
|
20250206,121300,12241588270,4225,4230,4235,4225,4812
|
|
20250206,121200,12221239780,4230,4230,4230,4225,1126
|
|
20250206,121100,12216478375,4230,4225,4230,4220,4517
|
|
20250206,121000,12197411450,4225,4220,4225,4215,2797
|
|
20250206,120900,12185606835,4220,4225,4225,4215,4035
|
|
20250206,120800,12168579085,4220,4220,4220,4215,6174
|
|
20250206,120700,12142528990,4220,4220,4225,4215,1881
|
|
20250206,120600,12134592670,4220,4225,4225,4220,8357
|
|
20250206,120500,12099309350,4225,4235,4240,4225,9668
|
|
20250206,120400,12058374445,4235,4235,4235,4230,4817
|
|
20250206,120300,12037977840,4235,4235,4240,4230,15271
|
|
20250206,120200,11973295520,4235,4230,4235,4225,7235
|
|
20250206,120100,11942676050,4225,4220,4230,4220,8227
|
|
20250206,120000,11907943800,4215,4215,4215,4210,7166
|
|
20250206,115900,11877747125,4210,4215,4215,4205,5849
|
|
20250206,115800,11853123165,4215,4215,4215,4205,8046
|
|
20250206,115700,11819246660,4210,4195,4215,4195,11779
|
|
20250206,115600,11769705270,4200,4205,4205,4190,9722
|
|
20250206,115500,11728882095,4205,4195,4210,4180,34381
|
|
20250206,115400,11584776965,4200,4220,4220,4200,42735
|
|
20250206,115300,11405035860,4220,4220,4225,4215,5787
|
|
20250206,115200,11380623770,4225,4220,4225,4215,11278
|
|
20250206,115100,11333015580,4220,4230,4235,4210,26309
|
|
20250206,115000,11222050545,4235,4215,4240,4205,16464
|
|
20250206,114900,11152630340,4220,4245,4245,4210,44391
|
|
20250206,114800,10965206700,4245,4235,4245,4235,5708
|
|
20250206,114700,10940983500,4235,4260,4260,4225,54337
|
|
20250206,114600,10710508580,4260,4265,4270,4260,9072
|
|
20250206,114500,10671858730,4260,4260,4270,4260,3923
|
|
20250206,114400,10655138015,4260,4270,4270,4260,5287
|
|
20250206,114300,10632584615,4270,4275,4275,4270,8640
|
|
20250206,114200,10595686405,4270,4275,4280,4260,8590
|
|
20250206,114100,10559002875,4280,4265,4280,4265,7505
|
|
20250206,114000,10526953705,4265,4255,4270,4255,23109
|
|
20250206,113900,10428488875,4260,4265,4270,4260,22597
|
|
20250206,113800,10332169445,4270,4280,4280,4270,29659
|
|
20250206,113700,10205416015,4280,4290,4290,4280,17503
|
|
20250206,113600,10130455810,4290,4290,4295,4285,4621
|
|
20250206,113500,10110640040,4290,4300,4305,4285,13325
|
|
20250206,113400,10053483345,4300,4290,4300,4290,3083
|
|
20250206,113300,10040238485,4295,4295,4300,4290,7478
|
|
20250206,113200,10008148750,4290,4290,4295,4290,5503
|
|
20250206,113100,9984536580,4290,4290,4295,4290,6109
|
|
20250206,113000,9958321600,4295,4305,4305,4290,6458
|
|
20250206,112900,9930582545,4305,4305,4310,4300,807
|
|
20250206,112800,9927111200,4300,4305,4310,4300,7238
|
|
20250206,112700,9895952635,4310,4310,4310,4305,1155
|
|
20250206,112600,9890978770,4310,4310,4310,4305,4561
|
|
20250206,112500,9871331055,4305,4305,4310,4300,2879
|
|
20250206,112400,9858937470,4300,4305,4310,4300,8139
|
|
20250206,112300,9823899035,4310,4310,4310,4305,3584
|
|
20250206,112200,9808453485,4305,4305,4305,4300,2973
|
|
20250206,112100,9795660025,4305,4305,4310,4305,6647
|
|
20250206,112000,9767024485,4305,4300,4310,4295,9670
|
|
20250206,111900,9725429295,4300,4295,4305,4290,3022
|
|
20250206,111800,9712441720,4290,4310,4315,4275,114704
|
|
20250206,111700,9219579705,4310,4315,4315,4310,3148
|
|
20250206,111600,9206004405,4310,4310,4315,4310,3218
|
|
20250206,111500,9192127875,4315,4315,4315,4310,5767
|
|
20250206,111400,9167248440,4310,4320,4320,4310,7333
|
|
20250206,111300,9135607050,4325,4320,4325,4320,2260
|
|
20250206,111200,9125843700,4320,4325,4330,4315,7087
|
|
20250206,111100,9095260425,4315,4325,4330,4315,5718
|
|
20250206,111000,9070576990,4330,4315,4335,4310,16633
|
|
20250206,110900,8998680920,4315,4320,4320,4310,21602
|
|
20250206,110800,8905461960,4320,4320,4325,4320,11829
|
|
20250206,110700,8854354930,4325,4330,4330,4325,20695
|
|
20250206,110600,8764833615,4330,4345,4350,4330,5553
|
|
20250206,110500,8740756730,4345,4325,4345,4325,8401
|
|
20250206,110400,8704394115,4325,4340,4340,4325,15081
|
|
20250206,110300,8639069075,4340,4345,4345,4335,2096
|
|
20250206,110200,8629976065,4335,4345,4350,4335,2221
|
|
20250206,110100,8620335180,4350,4345,4350,4340,3378
|
|
20250206,110000,8605659920,4340,4345,4345,4340,2440
|
|
20250206,105900,8595066455,4345,4335,4350,4330,4561
|
|
20250206,105800,8575280030,4335,4340,4340,4330,5748
|
|
20250206,105700,8550359250,4340,4340,4345,4335,5269
|
|
20250206,105600,8527494350,4340,4340,4345,4340,2536
|
|
20250206,105500,8516486575,4345,4345,4350,4340,6891
|
|
20250206,105400,8486547195,4345,4350,4350,4340,1880
|
|
20250206,105300,8478378565,4350,4340,4350,4340,3492
|
|
20250206,105200,8463209555,4345,4340,4350,4340,2522
|
|
20250206,105100,8452253130,4345,4350,4350,4340,3195
|
|
20250206,105000,8438375625,4345,4350,4355,4345,9479
|
|
20250206,104900,8397124420,4350,4345,4355,4340,5692
|
|
20250206,104800,8372377565,4345,4335,4345,4330,2029
|
|
20250206,104700,8363574190,4335,4340,4340,4335,2274
|
|
20250206,104600,8353716315,4335,4330,4340,4330,487
|
|
20250206,104500,8351607330,4330,4335,4340,4330,4113
|
|
20250206,104400,8333779240,4335,4330,4335,4325,4523
|
|
20250206,104300,8314199140,4330,4335,4340,4330,3539
|
|
20250206,104200,8298867050,4330,4325,4335,4320,10197
|
|
20250206,104100,8254746305,4325,4325,4325,4320,13161
|
|
20250206,104000,8197886580,4325,4330,4330,4320,19482
|
|
20250206,103900,8113612395,4330,4335,4335,4325,19154
|
|
20250206,103800,8030712925,4330,4340,4345,4330,10303
|
|
20250206,103700,7986054990,4340,4350,4355,4335,5489
|
|
20250206,103600,7962218990,4350,4355,4355,4345,2458
|
|
20250206,103500,7951524770,4355,4355,4355,4340,8838
|
|
20250206,103400,7913126005,4355,4365,4365,4345,13621
|
|
20250206,103300,7853829160,4365,4365,4370,4360,4290
|
|
20250206,103200,7835110040,4365,4365,4375,4360,17268
|
|
20250206,103100,7759667765,4365,4350,4365,4345,16596
|
|
20250206,103000,7687401175,4350,4340,4350,4335,3854
|
|
20250206,102900,7670668195,4335,4335,4340,4330,2069
|
|
20250206,102800,7661698585,4330,4340,4345,4330,1954
|
|
20250206,102700,7653221930,4335,4330,4335,4330,7492
|
|
20250206,102600,7620770280,4330,4330,4335,4330,2917
|
|
20250206,102500,7608137345,4330,4335,4335,4325,5050
|
|
20250206,102400,7586271750,4330,4345,4345,4325,20810
|
|
20250206,102300,7496121610,4345,4340,4345,4335,5101
|
|
20250206,102200,7473987805,4340,4350,4350,4330,3934
|
|
20250206,102100,7456915735,4340,4355,4360,4335,6237
|
|
20250206,102000,7429788145,4355,4350,4355,4335,14166
|
|
20250206,101900,7368261225,4350,4350,4355,4345,5337
|
|
20250206,101800,7345048095,4355,4360,4360,4350,2861
|
|
20250206,101700,7332588210,4355,4350,4365,4345,5289
|
|
20250206,101600,7309556845,4350,4345,4350,4340,3117
|
|
20250206,101500,7296013785,4345,4330,4345,4330,14477
|
|
20250206,101400,7233281925,4330,4330,4335,4330,11589
|
|
20250206,101300,7183101445,4330,4330,4340,4330,10889
|
|
20250206,101200,7135904355,4330,4330,4335,4325,15576
|
|
20250206,101100,7068464955,4330,4335,4340,4330,22698
|
|
20250206,101000,6970155040,4335,4335,4335,4330,6978
|
|
20250206,100900,6939933355,4335,4330,4340,4330,10396
|
|
20250206,100800,6894867620,4335,4345,4345,4330,22402
|
|
20250206,100700,6797743750,4345,4340,4345,4335,8508
|
|
20250206,100600,6760819310,4340,4340,4345,4340,18731
|
|
20250206,100500,6679510305,4345,4340,4350,4340,4269
|
|
20250206,100400,6660971125,4340,4350,4350,4340,26576
|
|
20250206,100300,6545549325,4350,4350,4355,4345,5993
|
|
20250206,100200,6519482595,4350,4350,4355,4345,10197
|
|
20250206,100100,6475129845,4350,4345,4355,4345,4558
|
|
20250206,100000,6455297020,4345,4345,4355,4345,8452
|
|
20250206,095900,6418553010,4345,4345,4350,4340,13130
|
|
20250206,095800,6361503510,4345,4350,4355,4345,17231
|
|
20250206,095700,6286567755,4350,4350,4360,4350,5792
|
|
20250206,095600,6261348460,4355,4360,4360,4350,11890
|
|
20250206,095500,6209597790,4355,4355,4365,4350,12331
|
|
20250206,095400,6155869060,4355,4360,4360,4350,18812
|
|
20250206,095300,6073938345,4355,4360,4365,4355,8852
|
|
20250206,095200,6035357220,4360,4365,4370,4355,2972
|
|
20250206,095100,6022392970,4365,4350,4370,4345,6871
|
|
20250206,095000,5992465580,4350,4355,4360,4340,42008
|
|
20250206,094900,5809743715,4360,4360,4365,4355,9336
|
|
20250206,094800,5769024245,4365,4370,4370,4360,20925
|
|
20250206,094700,5677747390,4370,4375,4380,4365,12963
|
|
20250206,094600,5621078470,4380,4380,4380,4375,4165
|
|
20250206,094500,5602851810,4380,4385,4385,4375,4068
|
|
20250206,094400,5585043400,4385,4370,4385,4365,5731
|
|
20250206,094300,5560004705,4375,4380,4385,4365,17326
|
|
20250206,094200,5484223275,4380,4385,4385,4375,7703
|
|
20250206,094100,5450485870,4385,4380,4385,4375,5732
|
|
20250206,094000,5425379850,4375,4380,4380,4370,3234
|
|
20250206,093900,5411234865,4370,4365,4375,4360,13842
|
|
20250206,093800,5350788335,4360,4375,4380,4355,26672
|
|
20250206,093700,5234388140,4375,4385,4390,4375,13645
|
|
20250206,093600,5174620555,4385,4390,4390,4380,4688
|
|
20250206,093500,5154061740,4390,4390,4390,4380,8768
|
|
20250206,093400,5115599675,4390,4385,4395,4380,8183
|
|
20250206,093300,5079692310,4390,4390,4395,4385,10836
|
|
20250206,093200,5032152915,4390,4410,4410,4390,12335
|
|
20250206,093100,4977879050,4410,4390,4410,4385,19626
|
|
20250206,093000,4891665400,4385,4405,4410,4385,41812
|
|
20250206,092900,4708002345,4405,4420,4425,4405,37670
|
|
20250206,092800,4541735655,4420,4400,4420,4395,23117
|
|
20250206,092700,4439863925,4405,4420,4425,4400,40096
|
|
20250206,092600,4262813380,4410,4400,4430,4395,52859
|
|
20250206,092500,4029502975,4395,4390,4395,4385,10423
|
|
20250206,092400,3983724485,4390,4400,4405,4390,16685
|
|
20250206,092300,3910366015,4400,4400,4405,4390,19886
|
|
20250206,092200,3822913350,4395,4390,4400,4385,16182
|
|
20250206,092100,3751850225,4390,4355,4395,4350,9583
|
|
20250206,092000,3709902140,4350,4350,4355,4345,16959
|
|
20250206,091900,3636163945,4350,4370,4375,4350,22462
|
|
20250206,091800,3538196020,4375,4385,4385,4370,12081
|
|
20250206,091700,3485309180,4380,4385,4385,4375,11000
|
|
20250206,091600,3437110470,4380,4400,4405,4380,21414
|
|
20250206,091500,3343091200,4405,4400,4410,4400,20242
|
|
20250206,091400,3253919815,4400,4410,4415,4395,37773
|
|
20250206,091300,3087492470,4415,4360,4415,4345,40748
|
|
20250206,091200,2908757205,4360,4325,4365,4325,28181
|
|
20250206,091100,2786448105,4320,4325,4330,4320,27759
|
|
20250206,091000,2666399505,4320,4340,4340,4320,29887
|
|
20250206,090900,2536917380,4340,4350,4355,4335,20048
|
|
20250206,090800,2449823615,4350,4345,4350,4340,22148
|
|
20250206,090700,2353617460,4345,4310,4350,4310,38329
|
|
20250206,090600,2187794420,4315,4320,4325,4310,36377
|
|
20250206,090500,2030838380,4320,4355,4360,4305,105749
|
|
20250206,090400,1573086535,4355,4385,4390,4355,58880
|
|
20250206,090300,1315904465,4385,4380,4395,4380,28072
|
|
20250206,090200,1192780715,4385,4415,4415,4365,67311
|
|
20250206,090100,897542770,4410,4435,4450,4410,90444
|
|
20250206,090000,496593800,4435,4390,4445,4390,105951
|