775 lines
38 KiB
CSV
775 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,215200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,215100,4987662850,4535,4535,4535,4535,0
|
|
20250206,215000,4987662850,4535,4535,4535,4535,0
|
|
20250206,214900,4987662850,4535,4535,4535,4535,0
|
|
20250206,214800,4987662850,4535,4535,4535,4535,0
|
|
20250206,214700,4987662850,4535,4535,4535,4535,0
|
|
20250206,214600,4987662850,4535,4535,4535,4535,0
|
|
20250206,214500,4987662850,4535,4535,4535,4535,0
|
|
20250206,214400,4987662850,4535,4535,4535,4535,0
|
|
20250206,214300,4987662850,4535,4535,4535,4535,0
|
|
20250206,214200,4987662850,4535,4535,4535,4535,0
|
|
20250206,214100,4987662850,4535,4535,4535,4535,0
|
|
20250206,214000,4987662850,4535,4535,4535,4535,0
|
|
20250206,213900,4987662850,4535,4535,4535,4535,0
|
|
20250206,213800,4987662850,4535,4535,4535,4535,0
|
|
20250206,213700,4987662850,4535,4535,4535,4535,0
|
|
20250206,213600,4987662850,4535,4535,4535,4535,0
|
|
20250206,213500,4987662850,4535,4535,4535,4535,0
|
|
20250206,213400,4987662850,4535,4535,4535,4535,0
|
|
20250206,213300,4987662850,4535,4535,4535,4535,0
|
|
20250206,213200,4987662850,4535,4535,4535,4535,0
|
|
20250206,213100,4987662850,4535,4535,4535,4535,0
|
|
20250206,213000,4987662850,4535,4535,4535,4535,0
|
|
20250206,212900,4987662850,4535,4535,4535,4535,0
|
|
20250206,212800,4987662850,4535,4535,4535,4535,0
|
|
20250206,212700,4987662850,4535,4535,4535,4535,0
|
|
20250206,212600,4987662850,4535,4535,4535,4535,0
|
|
20250206,212500,4987662850,4535,4535,4535,4535,0
|
|
20250206,212400,4987662850,4535,4535,4535,4535,0
|
|
20250206,212300,4987662850,4535,4535,4535,4535,0
|
|
20250206,212200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,212100,4987662850,4535,4535,4535,4535,0
|
|
20250206,212000,4987662850,4535,4535,4535,4535,0
|
|
20250206,211900,4987662850,4535,4535,4535,4535,0
|
|
20250206,211800,4987662850,4535,4535,4535,4535,0
|
|
20250206,211700,4987662850,4535,4535,4535,4535,0
|
|
20250206,211600,4987662850,4535,4535,4535,4535,0
|
|
20250206,211500,4987662850,4535,4535,4535,4535,0
|
|
20250206,211400,4987662850,4535,4535,4535,4535,0
|
|
20250206,211300,4987662850,4535,4535,4535,4535,0
|
|
20250206,211200,4987662850,4535,4535,4535,4535,0
|
|
20250206,211100,4987662850,4535,4535,4535,4535,0
|
|
20250206,211000,4987662850,4535,4535,4535,4535,0
|
|
20250206,210900,4987662850,4535,4535,4535,4535,0
|
|
20250206,210800,4987662850,4535,4535,4535,4535,0
|
|
20250206,210700,4987662850,4535,4535,4535,4535,0
|
|
20250206,210600,4987662850,4535,4535,4535,4535,0
|
|
20250206,210500,4987662850,4535,4535,4535,4535,0
|
|
20250206,210400,4987662850,4535,4535,4535,4535,0
|
|
20250206,210300,4987662850,4535,4535,4535,4535,0
|
|
20250206,210200,4987662850,4535,4535,4535,4535,0
|
|
20250206,210100,4987662850,4535,4535,4535,4535,0
|
|
20250206,210000,4987662850,4535,4535,4535,4535,0
|
|
20250206,205900,4987662850,4535,4535,4535,4535,0
|
|
20250206,205800,4987662850,4535,4535,4535,4535,0
|
|
20250206,205700,4987662850,4535,4535,4535,4535,0
|
|
20250206,205600,4987662850,4535,4535,4535,4535,0
|
|
20250206,205500,4987662850,4535,4535,4535,4535,0
|
|
20250206,205400,4987662850,4535,4535,4535,4535,0
|
|
20250206,205300,4987662850,4535,4535,4535,4535,0
|
|
20250206,205200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,205100,4987662850,4535,4535,4535,4535,0
|
|
20250206,205000,4987662850,4535,4535,4535,4535,0
|
|
20250206,204900,4987662850,4535,4535,4535,4535,0
|
|
20250206,204800,4987662850,4535,4535,4535,4535,0
|
|
20250206,204700,4987662850,4535,4535,4535,4535,0
|
|
20250206,204600,4987662850,4535,4535,4535,4535,0
|
|
20250206,204500,4987662850,4535,4535,4535,4535,0
|
|
20250206,204400,4987662850,4535,4535,4535,4535,0
|
|
20250206,204300,4987662850,4535,4535,4535,4535,0
|
|
20250206,204200,4987662850,4535,4535,4535,4535,0
|
|
20250206,204100,4987662850,4535,4535,4535,4535,0
|
|
20250206,204000,4987662850,4535,4535,4535,4535,0
|
|
20250206,203900,4987662850,4535,4535,4535,4535,0
|
|
20250206,203800,4987662850,4535,4535,4535,4535,0
|
|
20250206,203700,4987662850,4535,4535,4535,4535,0
|
|
20250206,203600,4987662850,4535,4535,4535,4535,0
|
|
20250206,203500,4987662850,4535,4535,4535,4535,0
|
|
20250206,203400,4987662850,4535,4535,4535,4535,0
|
|
20250206,203300,4987662850,4535,4535,4535,4535,0
|
|
20250206,203200,4987662850,4535,4535,4535,4535,0
|
|
20250206,203100,4987662850,4535,4535,4535,4535,0
|
|
20250206,203000,4987662850,4535,4535,4535,4535,0
|
|
20250206,202900,4987662850,4535,4535,4535,4535,0
|
|
20250206,202800,4987662850,4535,4535,4535,4535,0
|
|
20250206,202700,4987662850,4535,4535,4535,4535,0
|
|
20250206,202600,4987662850,4535,4535,4535,4535,0
|
|
20250206,202500,4987662850,4535,4535,4535,4535,0
|
|
20250206,202400,4987662850,4535,4535,4535,4535,0
|
|
20250206,202300,4987662850,4535,4535,4535,4535,0
|
|
20250206,202200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,202100,4987662850,4535,4535,4535,4535,0
|
|
20250206,202000,4987662850,4535,4535,4535,4535,0
|
|
20250206,201900,4987662850,4535,4535,4535,4535,0
|
|
20250206,201800,4987662850,4535,4535,4535,4535,0
|
|
20250206,201700,4987662850,4535,4535,4535,4535,0
|
|
20250206,201600,4987662850,4535,4535,4535,4535,0
|
|
20250206,201500,4987662850,4535,4535,4535,4535,0
|
|
20250206,201400,4987662850,4535,4535,4535,4535,0
|
|
20250206,201300,4987662850,4535,4535,4535,4535,0
|
|
20250206,201200,4987662850,4535,4535,4535,4535,0
|
|
20250206,201100,4987662850,4535,4535,4535,4535,0
|
|
20250206,201000,4987662850,4535,4535,4535,4535,0
|
|
20250206,200900,4987662850,4535,4535,4535,4535,0
|
|
20250206,200800,4987662850,4535,4535,4535,4535,0
|
|
20250206,200700,4987662850,4535,4535,4535,4535,0
|
|
20250206,200600,4987662850,4535,4535,4535,4535,0
|
|
20250206,200500,4987662850,4535,4535,4535,4535,0
|
|
20250206,200400,4987662850,4535,4535,4535,4535,0
|
|
20250206,200300,4987662850,4535,4535,4535,4535,0
|
|
20250206,200200,4987662850,4535,4535,4535,4535,0
|
|
20250206,200100,4987662850,4535,4535,4535,4535,0
|
|
20250206,200000,4987662850,4535,4535,4535,4535,0
|
|
20250206,195900,4987662850,4535,4535,4535,4535,0
|
|
20250206,195800,4987662850,4535,4535,4535,4535,0
|
|
20250206,195700,4987662850,4535,4535,4535,4535,0
|
|
20250206,195600,4987662850,4535,4535,4535,4535,0
|
|
20250206,195500,4987662850,4535,4535,4535,4535,0
|
|
20250206,195400,4987662850,4535,4535,4535,4535,0
|
|
20250206,195300,4987662850,4535,4535,4535,4535,0
|
|
20250206,195200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,195100,4987662850,4535,4535,4535,4535,0
|
|
20250206,195000,4987662850,4535,4535,4535,4535,0
|
|
20250206,194900,4987662850,4535,4535,4535,4535,0
|
|
20250206,194800,4987662850,4535,4535,4535,4535,0
|
|
20250206,194700,4987662850,4535,4535,4535,4535,0
|
|
20250206,194600,4987662850,4535,4535,4535,4535,0
|
|
20250206,194500,4987662850,4535,4535,4535,4535,0
|
|
20250206,194400,4987662850,4535,4535,4535,4535,0
|
|
20250206,194300,4987662850,4535,4535,4535,4535,0
|
|
20250206,194200,4987662850,4535,4535,4535,4535,0
|
|
20250206,194100,4987662850,4535,4535,4535,4535,0
|
|
20250206,194000,4987662850,4535,4535,4535,4535,0
|
|
20250206,193900,4987662850,4535,4535,4535,4535,0
|
|
20250206,193800,4987662850,4535,4535,4535,4535,0
|
|
20250206,193700,4987662850,4535,4535,4535,4535,0
|
|
20250206,193600,4987662850,4535,4535,4535,4535,0
|
|
20250206,193500,4987662850,4535,4535,4535,4535,0
|
|
20250206,193400,4987662850,4535,4535,4535,4535,0
|
|
20250206,193300,4987662850,4535,4535,4535,4535,0
|
|
20250206,193200,4987662850,4535,4535,4535,4535,0
|
|
20250206,193100,4987662850,4535,4535,4535,4535,0
|
|
20250206,193000,4987662850,4535,4535,4535,4535,0
|
|
20250206,192900,4987662850,4535,4535,4535,4535,0
|
|
20250206,192800,4987662850,4535,4535,4535,4535,0
|
|
20250206,192700,4987662850,4535,4535,4535,4535,0
|
|
20250206,192600,4987662850,4535,4535,4535,4535,0
|
|
20250206,192500,4987662850,4535,4535,4535,4535,0
|
|
20250206,192400,4987662850,4535,4535,4535,4535,0
|
|
20250206,192300,4987662850,4535,4535,4535,4535,0
|
|
20250206,192200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,192100,4987662850,4535,4535,4535,4535,0
|
|
20250206,192000,4987662850,4535,4535,4535,4535,0
|
|
20250206,191900,4987662850,4535,4535,4535,4535,0
|
|
20250206,191800,4987662850,4535,4535,4535,4535,0
|
|
20250206,191700,4987662850,4535,4535,4535,4535,0
|
|
20250206,191600,4987662850,4535,4535,4535,4535,0
|
|
20250206,191500,4987662850,4535,4535,4535,4535,0
|
|
20250206,191400,4987662850,4535,4535,4535,4535,0
|
|
20250206,191300,4987662850,4535,4535,4535,4535,0
|
|
20250206,191200,4987662850,4535,4535,4535,4535,0
|
|
20250206,191100,4987662850,4535,4535,4535,4535,0
|
|
20250206,191000,4987662850,4535,4535,4535,4535,0
|
|
20250206,190900,4987662850,4535,4535,4535,4535,0
|
|
20250206,190800,4987662850,4535,4535,4535,4535,0
|
|
20250206,190700,4987662850,4535,4535,4535,4535,0
|
|
20250206,190600,4987662850,4535,4535,4535,4535,0
|
|
20250206,190500,4987662850,4535,4535,4535,4535,0
|
|
20250206,190400,4987662850,4535,4535,4535,4535,0
|
|
20250206,190300,4987662850,4535,4535,4535,4535,0
|
|
20250206,190200,4987662850,4535,4535,4535,4535,0
|
|
20250206,190100,4987662850,4535,4535,4535,4535,0
|
|
20250206,190000,4987662850,4535,4535,4535,4535,0
|
|
20250206,185900,4987662850,4535,4535,4535,4535,0
|
|
20250206,185800,4987662850,4535,4535,4535,4535,0
|
|
20250206,185700,4987662850,4535,4535,4535,4535,0
|
|
20250206,185600,4987662850,4535,4535,4535,4535,0
|
|
20250206,185500,4987662850,4535,4535,4535,4535,0
|
|
20250206,185400,4987662850,4535,4535,4535,4535,0
|
|
20250206,185300,4987662850,4535,4535,4535,4535,0
|
|
20250206,185200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,185100,4987662850,4535,4535,4535,4535,0
|
|
20250206,185000,4987662850,4535,4535,4535,4535,0
|
|
20250206,184900,4987662850,4535,4535,4535,4535,0
|
|
20250206,184800,4987662850,4535,4535,4535,4535,0
|
|
20250206,184700,4987662850,4535,4535,4535,4535,0
|
|
20250206,184600,4987662850,4535,4535,4535,4535,0
|
|
20250206,184500,4987662850,4535,4535,4535,4535,0
|
|
20250206,184400,4987662850,4535,4535,4535,4535,0
|
|
20250206,184300,4987662850,4535,4535,4535,4535,0
|
|
20250206,184200,4987662850,4535,4535,4535,4535,0
|
|
20250206,184100,4987662850,4535,4535,4535,4535,0
|
|
20250206,184000,4987662850,4535,4535,4535,4535,0
|
|
20250206,183900,4987662850,4535,4535,4535,4535,0
|
|
20250206,183800,4987662850,4535,4535,4535,4535,0
|
|
20250206,183700,4987662850,4535,4535,4535,4535,0
|
|
20250206,183600,4987662850,4535,4535,4535,4535,0
|
|
20250206,183500,4987662850,4535,4535,4535,4535,0
|
|
20250206,183400,4987662850,4535,4535,4535,4535,0
|
|
20250206,183300,4987662850,4535,4535,4535,4535,0
|
|
20250206,183200,4987662850,4535,4535,4535,4535,0
|
|
20250206,183100,4987662850,4535,4535,4535,4535,0
|
|
20250206,183000,4987662850,4535,4535,4535,4535,0
|
|
20250206,182900,4987662850,4535,4535,4535,4535,0
|
|
20250206,182800,4987662850,4535,4535,4535,4535,0
|
|
20250206,182700,4987662850,4535,4535,4535,4535,0
|
|
20250206,182600,4987662850,4535,4535,4535,4535,0
|
|
20250206,182500,4987662850,4535,4535,4535,4535,0
|
|
20250206,182400,4987662850,4535,4535,4535,4535,0
|
|
20250206,182300,4987662850,4535,4535,4535,4535,0
|
|
20250206,182200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,182100,4987662850,4535,4535,4535,4535,0
|
|
20250206,182000,4987662850,4535,4535,4535,4535,0
|
|
20250206,181900,4987662850,4535,4535,4535,4535,0
|
|
20250206,181800,4987662850,4535,4535,4535,4535,0
|
|
20250206,181700,4987662850,4535,4535,4535,4535,0
|
|
20250206,181600,4987662850,4535,4535,4535,4535,0
|
|
20250206,181500,4987662850,4535,4535,4535,4535,0
|
|
20250206,181400,4987662850,4535,4535,4535,4535,0
|
|
20250206,181300,4987662850,4535,4535,4535,4535,0
|
|
20250206,181200,4987662850,4535,4535,4535,4535,0
|
|
20250206,181100,4987662850,4535,4535,4535,4535,0
|
|
20250206,181000,4987662850,4535,4535,4535,4535,0
|
|
20250206,180900,4987662850,4535,4535,4535,4535,0
|
|
20250206,180800,4987662850,4535,4535,4535,4535,0
|
|
20250206,180700,4987662850,4535,4535,4535,4535,0
|
|
20250206,180600,4987662850,4535,4535,4535,4535,0
|
|
20250206,180500,4987662850,4535,4535,4535,4535,0
|
|
20250206,180400,4987662850,4535,4535,4535,4535,0
|
|
20250206,180300,4987662850,4535,4535,4535,4535,0
|
|
20250206,180200,4987662850,4535,4535,4535,4535,0
|
|
20250206,180100,4987662850,4535,4535,4535,4535,0
|
|
20250206,180000,4987662850,4535,4535,4535,4535,0
|
|
20250206,175900,4987662850,4535,4535,4535,4535,0
|
|
20250206,175800,4987662850,4535,4535,4535,4535,0
|
|
20250206,175700,4987662850,4535,4535,4535,4535,0
|
|
20250206,175600,4987662850,4535,4535,4535,4535,0
|
|
20250206,175500,4987662850,4535,4535,4535,4535,0
|
|
20250206,175400,4987662850,4535,4535,4535,4535,0
|
|
20250206,175300,4987662850,4535,4535,4535,4535,0
|
|
20250206,175200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,175100,4987662850,4535,4535,4535,4535,0
|
|
20250206,175000,4987662850,4535,4535,4535,4535,0
|
|
20250206,174900,4987662850,4535,4535,4535,4535,0
|
|
20250206,174800,4987662850,4535,4535,4535,4535,0
|
|
20250206,174700,4987662850,4535,4535,4535,4535,0
|
|
20250206,174600,4987662850,4535,4535,4535,4535,0
|
|
20250206,174500,4987662850,4535,4535,4535,4535,0
|
|
20250206,174400,4987662850,4535,4535,4535,4535,0
|
|
20250206,174300,4987662850,4535,4535,4535,4535,0
|
|
20250206,174200,4987662850,4535,4535,4535,4535,0
|
|
20250206,174100,4987662850,4535,4535,4535,4535,0
|
|
20250206,174000,4987662850,4535,4535,4535,4535,0
|
|
20250206,173900,4987662850,4535,4535,4535,4535,0
|
|
20250206,173800,4987662850,4535,4535,4535,4535,0
|
|
20250206,173700,4987662850,4535,4535,4535,4535,0
|
|
20250206,173600,4987662850,4535,4535,4535,4535,0
|
|
20250206,173500,4987662850,4535,4535,4535,4535,0
|
|
20250206,173400,4987662850,4535,4535,4535,4535,0
|
|
20250206,173300,4987662850,4535,4535,4535,4535,0
|
|
20250206,173200,4987662850,4535,4535,4535,4535,0
|
|
20250206,173100,4987662850,4535,4535,4535,4535,0
|
|
20250206,173000,4987662850,4535,4535,4535,4535,0
|
|
20250206,172900,4987662850,4535,4535,4535,4535,0
|
|
20250206,172800,4987662850,4535,4535,4535,4535,0
|
|
20250206,172700,4987662850,4535,4535,4535,4535,0
|
|
20250206,172600,4987662850,4535,4535,4535,4535,0
|
|
20250206,172500,4987662850,4535,4535,4535,4535,0
|
|
20250206,172400,4987662850,4535,4535,4535,4535,0
|
|
20250206,172300,4987662850,4535,4535,4535,4535,0
|
|
20250206,172200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,172100,4987662850,4535,4535,4535,4535,0
|
|
20250206,172000,4987662850,4535,4535,4535,4535,0
|
|
20250206,171900,4987662850,4535,4535,4535,4535,0
|
|
20250206,171800,4987662850,4535,4535,4535,4535,0
|
|
20250206,171700,4987662850,4535,4535,4535,4535,0
|
|
20250206,171600,4987662850,4535,4535,4535,4535,0
|
|
20250206,171500,4987662850,4535,4535,4535,4535,0
|
|
20250206,171400,4987662850,4535,4535,4535,4535,0
|
|
20250206,171300,4987662850,4535,4535,4535,4535,0
|
|
20250206,171200,4987662850,4535,4535,4535,4535,0
|
|
20250206,171100,4987662850,4535,4535,4535,4535,0
|
|
20250206,171000,4987662850,4535,4535,4535,4535,0
|
|
20250206,170900,4987662850,4535,4535,4535,4535,0
|
|
20250206,170800,4987662850,4535,4535,4535,4535,0
|
|
20250206,170700,4987662850,4535,4535,4535,4535,0
|
|
20250206,170600,4987662850,4535,4535,4535,4535,0
|
|
20250206,170500,4987662850,4535,4535,4535,4535,0
|
|
20250206,170400,4987662850,4535,4535,4535,4535,0
|
|
20250206,170300,4987662850,4535,4535,4535,4535,0
|
|
20250206,170200,4987662850,4535,4535,4535,4535,0
|
|
20250206,170100,4987662850,4535,4535,4535,4535,0
|
|
20250206,170000,4987662850,4535,4535,4535,4535,0
|
|
20250206,165900,4987662850,4535,4535,4535,4535,0
|
|
20250206,165800,4987662850,4535,4535,4535,4535,0
|
|
20250206,165700,4987662850,4535,4535,4535,4535,0
|
|
20250206,165600,4987662850,4535,4535,4535,4535,0
|
|
20250206,165500,4987662850,4535,4535,4535,4535,0
|
|
20250206,165400,4987662850,4535,4535,4535,4535,0
|
|
20250206,165300,4987662850,4535,4535,4535,4535,0
|
|
20250206,165200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,165100,4987662850,4535,4535,4535,4535,0
|
|
20250206,165000,4987662850,4535,4535,4535,4535,0
|
|
20250206,164900,4987662850,4535,4535,4535,4535,0
|
|
20250206,164800,4987662850,4535,4535,4535,4535,0
|
|
20250206,164700,4987662850,4535,4535,4535,4535,0
|
|
20250206,164600,4987662850,4535,4535,4535,4535,0
|
|
20250206,164500,4987662850,4535,4535,4535,4535,0
|
|
20250206,164400,4987662850,4535,4535,4535,4535,0
|
|
20250206,164300,4987662850,4535,4535,4535,4535,0
|
|
20250206,164200,4987662850,4535,4535,4535,4535,0
|
|
20250206,164100,4987662850,4535,4535,4535,4535,0
|
|
20250206,164000,4987662850,4535,4535,4535,4535,0
|
|
20250206,163900,4987662850,4535,4535,4535,4535,0
|
|
20250206,163800,4987662850,4535,4535,4535,4535,0
|
|
20250206,163700,4987662850,4535,4535,4535,4535,0
|
|
20250206,163600,4987662850,4535,4535,4535,4535,0
|
|
20250206,163500,4987662850,4535,4535,4535,4535,0
|
|
20250206,163400,4987662850,4535,4535,4535,4535,0
|
|
20250206,163300,4987662850,4535,4535,4535,4535,0
|
|
20250206,163200,4987662850,4535,4535,4535,4535,0
|
|
20250206,163100,4987662850,4535,4535,4535,4535,0
|
|
20250206,163000,4987662850,4535,4535,4535,4535,0
|
|
20250206,162900,4987662850,4535,4535,4535,4535,0
|
|
20250206,162800,4987662850,4535,4535,4535,4535,0
|
|
20250206,162700,4987662850,4535,4535,4535,4535,0
|
|
20250206,162600,4987662850,4535,4535,4535,4535,0
|
|
20250206,162500,4987662850,4535,4535,4535,4535,0
|
|
20250206,162400,4987662850,4535,4535,4535,4535,0
|
|
20250206,162300,4987662850,4535,4535,4535,4535,0
|
|
20250206,162200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,162100,4987662850,4535,4535,4535,4535,0
|
|
20250206,162000,4987662850,4535,4535,4535,4535,0
|
|
20250206,161900,4987662850,4535,4535,4535,4535,0
|
|
20250206,161800,4987662850,4535,4535,4535,4535,0
|
|
20250206,161700,4987662850,4535,4535,4535,4535,0
|
|
20250206,161600,4987662850,4535,4535,4535,4535,0
|
|
20250206,161500,4987662850,4535,4535,4535,4535,0
|
|
20250206,161400,4987662850,4535,4535,4535,4535,0
|
|
20250206,161300,4987662850,4535,4535,4535,4535,0
|
|
20250206,161200,4987662850,4535,4535,4535,4535,0
|
|
20250206,161100,4987662850,4535,4535,4535,4535,0
|
|
20250206,161000,4987662850,4535,4535,4535,4535,0
|
|
20250206,160900,4987662850,4535,4535,4535,4535,0
|
|
20250206,160800,4987662850,4535,4535,4535,4535,0
|
|
20250206,160700,4987662850,4535,4535,4535,4535,0
|
|
20250206,160600,4987662850,4535,4535,4535,4535,0
|
|
20250206,160500,4987662850,4535,4535,4535,4535,0
|
|
20250206,160400,4987662850,4535,4535,4535,4535,0
|
|
20250206,160300,4987662850,4535,4535,4535,4535,0
|
|
20250206,160200,4987662850,4535,4535,4535,4535,0
|
|
20250206,160100,4987662850,4535,4535,4535,4535,0
|
|
20250206,160000,4987662850,4535,4535,4535,4535,0
|
|
20250206,155900,4987662850,4535,4535,4535,4535,0
|
|
20250206,155800,4987662850,4535,4535,4535,4535,0
|
|
20250206,155700,4987662850,4535,4535,4535,4535,0
|
|
20250206,155600,4987662850,4535,4535,4535,4535,0
|
|
20250206,155500,4987662850,4535,4535,4535,4535,0
|
|
20250206,155400,4987662850,4535,4535,4535,4535,0
|
|
20250206,155300,4987662850,4535,4535,4535,4535,0
|
|
20250206,155200,4987662850,4535,4535,4535,4535,18241
|
|
20250206,155100,4987662850,4535,4535,4535,4535,0
|
|
20250206,155000,4987662850,4535,4535,4535,4535,0
|
|
20250206,154900,4987662850,4535,4535,4535,4535,0
|
|
20250206,154800,4987662850,4535,4535,4535,4535,0
|
|
20250206,154700,4987662850,4535,4535,4535,4535,0
|
|
20250206,154600,4987662850,4535,4535,4535,4535,0
|
|
20250206,154500,4987662850,4535,4535,4535,4535,0
|
|
20250206,154400,4987662850,4535,4535,4535,4535,0
|
|
20250206,154300,4987662850,4535,4535,4535,4535,0
|
|
20250206,154200,4987662850,4535,4535,4535,4535,0
|
|
20250206,154100,4987662850,4535,4535,4535,4535,0
|
|
20250206,154000,4987662850,4535,4535,4535,4535,0
|
|
20250206,153900,4987662850,4535,4535,4535,4535,0
|
|
20250206,153800,4987662850,4535,4535,4535,4535,0
|
|
20250206,153700,4987662850,4535,4535,4535,4535,0
|
|
20250206,153600,4987662850,4535,4535,4535,4535,0
|
|
20250206,153500,4987662850,4535,4535,4535,4535,0
|
|
20250206,153400,4987662850,4535,4535,4535,4535,0
|
|
20250206,153300,4987662850,4535,4535,4535,4535,0
|
|
20250206,153200,4987662850,4535,4535,4535,4535,0
|
|
20250206,153100,4987662850,4535,4535,4535,4535,0
|
|
20250206,153000,4987662850,4535,4535,4535,4535,18241
|
|
20250206,152900,4904939915,4550,4550,4550,4550,0
|
|
20250206,152800,4904939915,4550,4550,4550,4550,0
|
|
20250206,152700,4904939915,4550,4550,4550,4550,0
|
|
20250206,152600,4904939915,4550,4550,4550,4550,0
|
|
20250206,152500,4904939915,4550,4550,4550,4550,0
|
|
20250206,152400,4904939915,4550,4550,4550,4550,0
|
|
20250206,152300,4904939915,4550,4550,4550,4550,0
|
|
20250206,152200,4904939915,4550,4550,4550,4550,0
|
|
20250206,152100,4904939915,4550,4550,4550,4550,0
|
|
20250206,152000,4904939915,4550,4550,4550,4550,0
|
|
20250206,151900,4904939915,4550,4540,4550,4525,8472
|
|
20250206,151800,4866507280,4540,4550,4550,4540,1499
|
|
20250206,151700,4859694355,4550,4540,4550,4540,1834
|
|
20250206,151600,4851361520,4550,4545,4550,4540,1372
|
|
20250206,151500,4845128825,4545,4525,4545,4525,2504
|
|
20250206,151400,4833767235,4530,4535,4535,4530,1640
|
|
20250206,151300,4826337915,4540,4530,4540,4530,2314
|
|
20250206,151200,4815850225,4530,4540,4545,4530,5698
|
|
20250206,151100,4789987305,4550,4545,4550,4540,2130
|
|
20250206,151000,4780306560,4540,4550,4555,4540,1642
|
|
20250206,150900,4772836210,4550,4545,4550,4540,6191
|
|
20250206,150800,4744686600,4545,4530,4545,4530,4920
|
|
20250206,150700,4722365210,4530,4525,4530,4520,766
|
|
20250206,150600,4718898665,4520,4525,4530,4520,1944
|
|
20250206,150500,4710102120,4525,4530,4535,4525,2082
|
|
20250206,150400,4700673695,4530,4525,4530,4525,1433
|
|
20250206,150300,4694184285,4525,4520,4525,4515,8181
|
|
20250206,150200,4657212090,4520,4525,4530,4520,1834
|
|
20250206,150100,4648914125,4525,4535,4535,4525,3652
|
|
20250206,150000,4632374300,4530,4540,4540,4525,3341
|
|
20250206,145900,4617227355,4540,4520,4540,4515,3824
|
|
20250206,145800,4599903080,4525,4520,4525,4515,2570
|
|
20250206,145700,4588279915,4520,4515,4520,4515,194
|
|
20250206,145600,4587403560,4515,4515,4520,4515,734
|
|
20250206,145500,4584089340,4515,4515,4515,4515,589
|
|
20250206,145400,4581430005,4510,4515,4515,4510,2472
|
|
20250206,145300,4570276975,4515,4525,4530,4515,1509
|
|
20250206,145200,4563462445,4530,4525,4530,4515,3102
|
|
20250206,145100,4549438950,4530,4525,4530,4525,1177
|
|
20250206,145000,4544112770,4525,4520,4525,4520,709
|
|
20250206,144900,4540905990,4520,4530,4530,4515,3341
|
|
20250206,144800,4525791620,4525,4525,4530,4525,478
|
|
20250206,144700,4523626780,4525,4525,4525,4520,3725
|
|
20250206,144600,4506784220,4525,4525,4525,4525,377
|
|
20250206,144500,4505078295,4530,4530,4535,4525,968
|
|
20250206,144400,4500697115,4535,4545,4545,4530,3961
|
|
20250206,144300,4482728080,4545,4550,4550,4545,2319
|
|
20250206,144200,4472188160,4550,4550,4555,4545,5037
|
|
20250206,144100,4449267210,4550,4560,4560,4540,7680
|
|
20250206,144000,4414309240,4560,4535,4565,4535,5552
|
|
20250206,143900,4389049900,4535,4520,4535,4510,2937
|
|
20250206,143800,4375760770,4515,4515,4520,4515,620
|
|
20250206,143700,4372961045,4515,4510,4515,4510,696
|
|
20250206,143600,4369822045,4510,4515,4515,4510,660
|
|
20250206,143500,4366845075,4515,4515,4515,4515,4
|
|
20250206,143400,4366827015,4510,4510,4515,4505,308
|
|
20250206,143300,4365439000,4510,4510,4515,4510,260
|
|
20250206,143200,4364266360,4510,4510,4515,4505,1084
|
|
20250206,143100,4359377580,4510,4510,4510,4505,2610
|
|
20250206,143000,4347607630,4510,4510,4520,4505,797
|
|
20250206,142900,4344011315,4505,4510,4520,4505,1785
|
|
20250206,142800,4335963345,4515,4515,4515,4515,1614
|
|
20250206,142700,4328676135,4520,4520,4520,4520,13
|
|
20250206,142600,4328617375,4525,4510,4525,4510,618
|
|
20250206,142500,4325829570,4510,4525,4530,4510,2656
|
|
20250206,142400,4313839980,4530,4525,4530,4515,3175
|
|
20250206,142300,4299489680,4530,4525,4530,4525,513
|
|
20250206,142200,4297165810,4530,4530,4530,4525,3
|
|
20250206,142100,4297152225,4530,4525,4530,4520,669
|
|
20250206,142000,4294124360,4520,4530,4535,4520,1272
|
|
20250206,141900,4288364165,4535,4530,4535,4520,1871
|
|
20250206,141800,4279895330,4530,4525,4530,4525,289
|
|
20250206,141700,4278587600,4525,4525,4535,4525,2024
|
|
20250206,141600,4269423070,4520,4520,4530,4510,6170
|
|
20250206,141500,4241572995,4520,4540,4540,4520,1101
|
|
20250206,141400,4236595525,4520,4535,4540,4520,379
|
|
20250206,141300,4234880645,4520,4530,4535,4520,1614
|
|
20250206,141200,4227574755,4530,4525,4535,4520,981
|
|
20250206,141100,4223134035,4540,4520,4545,4515,1727
|
|
20250206,141000,4215313170,4525,4535,4540,4515,1171
|
|
20250206,140900,4210020500,4515,4520,4520,4515,2567
|
|
20250206,140800,4198425010,4515,4535,4545,4515,3246
|
|
20250206,140700,4183742120,4530,4535,4545,4520,6012
|
|
20250206,140600,4156524305,4540,4560,4570,4515,16996
|
|
20250206,140500,4079424350,4555,4600,4600,4545,27989
|
|
20250206,140400,3951404230,4600,4530,4630,4530,77305
|
|
20250206,140300,3596091840,4530,4530,4530,4530,3099
|
|
20250206,140200,3582053370,4525,4520,4525,4520,979
|
|
20250206,140100,3577624630,4515,4520,4525,4515,1202
|
|
20250206,140000,3572194090,4520,4525,4530,4520,962
|
|
20250206,135900,3567837865,4525,4525,4525,4525,500
|
|
20250206,135800,3565575365,4520,4530,4530,4520,598
|
|
20250206,135700,3562867135,4525,4510,4525,4510,5506
|
|
20250206,135600,3537974405,4515,4515,4515,4510,93
|
|
20250206,135500,3537554960,4510,4510,4510,4505,25
|
|
20250206,135400,3537442215,4510,4505,4510,4505,4
|
|
20250206,135300,3537424190,4500,4500,4510,4500,906
|
|
20250206,135200,3533347155,4500,4495,4500,4495,344
|
|
20250206,135100,3531799220,4495,4495,4495,4495,0
|
|
20250206,135000,3531799220,4495,4495,4500,4495,2573
|
|
20250206,134900,3520232540,4500,4500,4500,4495,1167
|
|
20250206,134800,3514986510,4495,4500,4500,4495,241
|
|
20250206,134700,3513902710,4495,4500,4500,4495,5556
|
|
20250206,134600,3488908630,4505,4515,4515,4505,5528
|
|
20250206,134500,3463986095,4515,4515,4515,4515,501
|
|
20250206,134400,3461724080,4520,4520,4520,4520,618
|
|
20250206,134300,3458930720,4525,4520,4525,4520,497
|
|
20250206,134200,3456684270,4520,4520,4520,4520,193
|
|
20250206,134100,3455811910,4520,4510,4520,4510,59
|
|
20250206,134000,3455545535,4510,4510,4520,4510,1053
|
|
20250206,133900,3450796490,4520,4520,4520,4510,13
|
|
20250206,133800,3450737750,4520,4510,4520,4510,1698
|
|
20250206,133700,3443079550,4515,4520,4520,4515,1083
|
|
20250206,133600,3438186110,4530,4530,4535,4520,6404
|
|
20250206,133500,3409210425,4535,4535,4535,4535,131
|
|
20250206,133400,3408616340,4535,4540,4540,4525,3411
|
|
20250206,133300,3393158800,4535,4535,4540,4535,2041
|
|
20250206,133200,3383902860,4530,4530,4530,4530,508
|
|
20250206,133100,3381601620,4530,4530,4530,4530,304
|
|
20250206,133000,3380224500,4535,4530,4535,4530,594
|
|
20250206,132900,3377532070,4525,4525,4525,4525,602
|
|
20250206,132800,3374808020,4525,4525,4525,4520,1836
|
|
20250206,132700,3366507770,4520,4520,4520,4520,311
|
|
20250206,132600,3365102050,4520,4525,4530,4520,1150
|
|
20250206,132500,3359899040,4520,4520,4530,4520,1009
|
|
20250206,132400,3355333360,4515,4515,4515,4515,0
|
|
20250206,132300,3355333360,4515,4520,4520,4515,1138
|
|
20250206,132200,3350194915,4530,4520,4530,4520,293
|
|
20250206,132100,3348870545,4520,4530,4530,4520,900
|
|
20250206,132000,3344798545,4535,4530,4535,4530,1159
|
|
20250206,131900,3339542540,4535,4525,4535,4520,888
|
|
20250206,131800,3335516545,4515,4515,4515,4515,0
|
|
20250206,131700,3335516545,4515,4520,4520,4515,928
|
|
20250206,131600,3331324040,4520,4530,4535,4520,2083
|
|
20250206,131500,3321888050,4540,4540,4540,4530,628
|
|
20250206,131400,3319042430,4535,4525,4540,4525,2019
|
|
20250206,131300,3309893060,4525,4520,4525,4520,575
|
|
20250206,131200,3307293980,4520,4510,4520,4510,1442
|
|
20250206,131100,3300783470,4515,4515,4515,4510,17
|
|
20250206,131000,3300706765,4515,4510,4520,4510,3177
|
|
20250206,130900,3286368185,4510,4510,4510,4510,19
|
|
20250206,130800,3286282495,4510,4510,4510,4510,441
|
|
20250206,130700,3284293585,4510,4505,4510,4505,656
|
|
20250206,130600,3281338295,4510,4505,4515,4505,180
|
|
20250206,130500,3280527020,4510,4510,4510,4505,4838
|
|
20250206,130400,3258727410,4515,4520,4520,4515,373
|
|
20250206,130300,3257041815,4520,4515,4520,4515,138
|
|
20250206,130200,3256418420,4520,4520,4520,4510,1582
|
|
20250206,130100,3249276765,4520,4530,4530,4520,443
|
|
20250206,130000,3247271505,4530,4515,4530,4510,1605
|
|
20250206,125900,3240012490,4520,4520,4520,4520,20
|
|
20250206,125800,3239922090,4520,4520,4520,4515,226
|
|
20250206,125700,3238901690,4515,4515,4515,4515,27
|
|
20250206,125600,3238779785,4515,4525,4525,4515,419
|
|
20250206,125500,3236887985,4515,4520,4525,4515,671
|
|
20250206,125400,3233857055,4525,4525,4525,4525,260
|
|
20250206,125300,3232680555,4525,4515,4525,4510,813
|
|
20250206,125200,3229012065,4520,4525,4525,4520,571
|
|
20250206,125100,3226430680,4530,4530,4530,4525,1353
|
|
20250206,125000,3220308335,4530,4525,4530,4525,97
|
|
20250206,124900,3219868950,4530,4530,4530,4525,257
|
|
20250206,124800,3218705465,4530,4525,4530,4525,1816
|
|
20250206,124700,3210480285,4520,4515,4520,4515,1574
|
|
20250206,124600,3203368120,4515,4500,4515,4500,1463
|
|
20250206,124500,3196780395,4515,4500,4515,4500,1714
|
|
20250206,124400,3189051650,4505,4505,4505,4500,220
|
|
20250206,124300,3188061515,4505,4500,4505,4500,261
|
|
20250206,124200,3186886355,4500,4505,4505,4500,484
|
|
20250206,124100,3184707595,4500,4500,4500,4500,57
|
|
20250206,124000,3184451095,4505,4500,4505,4495,1107
|
|
20250206,123900,3179470815,4505,4500,4505,4500,1857
|
|
20250206,123800,3171114310,4505,4505,4505,4505,32
|
|
20250206,123700,3170970150,4505,4510,4510,4505,367
|
|
20250206,123600,3169316555,4510,4510,4510,4510,27
|
|
20250206,123500,3169194785,4510,4505,4510,4505,359
|
|
20250206,123400,3167577460,4505,4505,4505,4505,12
|
|
20250206,123300,3167523400,4505,4505,4505,4505,576
|
|
20250206,123200,3164928520,4500,4505,4505,4500,72
|
|
20250206,123100,3164604170,4500,4495,4505,4495,3576
|
|
20250206,123000,3148505050,4495,4500,4500,4495,2104
|
|
20250206,122900,3139046525,4495,4500,4500,4495,646
|
|
20250206,122800,3136140680,4495,4505,4505,4495,1171
|
|
20250206,122700,3130873985,4515,4505,4515,4500,3009
|
|
20250206,122600,3117320925,4505,4500,4510,4500,1190
|
|
20250206,122500,3111960460,4505,4505,4505,4505,1238
|
|
20250206,122400,3106383270,4515,4500,4515,4500,738
|
|
20250206,122300,3103062240,4520,4520,4520,4520,563
|
|
20250206,122200,3100517480,4515,4490,4515,4490,2284
|
|
20250206,122100,3090226080,4495,4510,4510,4495,2124
|
|
20250206,122000,3080676305,4510,4515,4515,4505,124
|
|
20250206,121900,3080117590,4515,4510,4515,4510,111
|
|
20250206,121800,3079616925,4510,4505,4510,4505,645
|
|
20250206,121700,3076710800,4510,4505,4510,4495,814
|
|
20250206,121600,3073041725,4510,4510,4510,4510,1
|
|
20250206,121500,3073037215,4510,4510,4510,4495,3532
|
|
20250206,121400,3057116890,4510,4500,4515,4500,1016
|
|
20250206,121300,3052540295,4500,4520,4520,4495,1179
|
|
20250206,121200,3047233495,4510,4495,4510,4495,2234
|
|
20250206,121100,3037163210,4495,4510,4520,4475,17251
|
|
20250206,121000,2959566490,4515,4525,4525,4515,8457
|
|
20250206,120900,2921340500,4535,4530,4535,4530,288
|
|
20250206,120800,2920035535,4535,4530,4535,4530,27
|
|
20250206,120700,2919913095,4535,4530,4535,4530,8
|
|
20250206,120600,2919876850,4535,4530,4535,4530,1720
|
|
20250206,120500,2912077545,4530,4530,4530,4530,3
|
|
20250206,120400,2912063955,4535,4525,4535,4525,1307
|
|
20250206,120300,2906149740,4535,4530,4535,4530,403
|
|
20250206,120200,2904323475,4530,4535,4535,4530,1945
|
|
20250206,120100,2895511825,4535,4540,4545,4535,487
|
|
20250206,120000,2893303010,4540,4540,4540,4540,83
|
|
20250206,115900,2892926190,4540,4535,4540,4535,477
|
|
20250206,115800,2890761885,4535,4540,4540,4535,26
|
|
20250206,115700,2890643865,4545,4540,4545,4540,150
|
|
20250206,115600,2889962615,4545,4545,4545,4535,1492
|
|
20250206,115500,2883192860,4545,4545,4545,4545,38
|
|
20250206,115400,2883020150,4545,4540,4545,4540,81
|
|
20250206,115300,2882652390,4540,4550,4550,4540,362
|
|
20250206,115200,2881008900,4540,4545,4550,4535,3335
|
|
20250206,115100,2865868005,4545,4555,4560,4545,1519
|
|
20250206,115000,2858955110,4560,4555,4560,4555,72
|
|
20250206,114900,2858626840,4555,4560,4560,4555,692
|
|
20250206,114800,2855471820,4560,4565,4565,4555,987
|
|
20250206,114700,2850971945,4560,4555,4565,4555,3637
|
|
20250206,114600,2834393450,4550,4540,4555,4540,2584
|
|
20250206,114500,2822642625,4540,4540,4540,4540,225
|
|
20250206,114400,2821621125,4545,4540,4545,4540,98
|
|
20250206,114300,2821176130,4545,4540,4545,4535,468
|
|
20250206,114200,2819052220,4540,4535,4540,4535,113
|
|
20250206,114100,2818539750,4540,4540,4540,4540,424
|
|
20250206,114000,2816614790,4540,4540,4540,4535,467
|
|
20250206,113900,2814494720,4535,4540,4545,4535,399
|
|
20250206,113800,2812683960,4545,4540,4545,4535,545
|
|
20250206,113700,2810211035,4545,4540,4545,4540,1018
|
|
20250206,113600,2805584260,4540,4540,4540,4535,888
|
|
20250206,113500,2801556040,4540,4545,4550,4540,1474
|
|
20250206,113400,2794861100,4545,4540,4545,4535,2220
|
|
20250206,113300,2784778775,4540,4540,4540,4540,200
|
|
20250206,113200,2783870775,4545,4540,4545,4540,4193
|
|
20250206,113100,2764833540,4540,4550,4550,4540,1141
|
|
20250206,113000,2759646220,4550,4550,4550,4550,474
|
|
20250206,112900,2757489520,4550,4530,4550,4530,601
|
|
20250206,112800,2754758280,4540,4535,4540,4535,301
|
|
20250206,112700,2753393135,4530,4525,4540,4525,211
|
|
20250206,112600,2752437340,4525,4535,4535,4525,2188
|
|
20250206,112500,2742524565,4535,4540,4540,4535,2191
|
|
20250206,112400,2732579425,4540,4545,4545,4540,2712
|
|
20250206,112300,2720263395,4550,4550,4550,4550,677
|
|
20250206,112200,2717183045,4550,4550,4555,4550,499
|
|
20250206,112100,2714912590,4550,4555,4555,4550,14
|
|
20250206,112000,2714848845,4550,4550,4555,4550,1605
|
|
20250206,111900,2707539830,4555,4560,4565,4550,524
|
|
20250206,111800,2705155010,4565,4550,4570,4550,1062
|
|
20250206,111700,2700321660,4555,4560,4575,4550,4404
|
|
20250206,111600,2680225005,4565,4575,4585,4550,7217
|
|
20250206,111500,2647200765,4585,4570,4590,4555,11749
|
|
20250206,111400,2593393335,4575,4550,4575,4540,8477
|
|
20250206,111300,2554710430,4545,4545,4545,4535,3503
|
|
20250206,111200,2538799940,4545,4570,4570,4540,8002
|
|
20250206,111100,2502349030,4565,4550,4565,4550,3498
|
|
20250206,111000,2486403140,4550,4565,4570,4540,9721
|
|
20250206,110900,2442078100,4565,4540,4570,4540,14969
|
|
20250206,110800,2373835110,4540,4520,4555,4520,16481
|
|
20250206,110700,2298975285,4520,4515,4520,4515,2339
|
|
20250206,110600,2288407830,4515,4515,4515,4515,500
|
|
20250206,110500,2286150330,4515,4515,4515,4515,219
|
|
20250206,110400,2285161545,4515,4515,4515,4510,2171
|
|
20250206,110300,2275359505,4510,4515,4515,4510,235
|
|
20250206,110200,2274298990,4515,4515,4515,4510,1250
|
|
20250206,110100,2268655375,4515,4515,4520,4510,788
|
|
20250206,110000,2265097465,4515,4500,4515,4500,943
|
|
20250206,105900,2260849300,4500,4495,4500,4490,1129
|
|
20250206,105800,2255776485,4490,4490,4490,4490,437
|
|
20250206,105700,2253814355,4495,4495,4495,4495,0
|
|
20250206,105600,2253814355,4495,4495,4495,4495,656
|
|
20250206,105500,2250865635,4495,4495,4495,4495,230
|
|
20250206,105400,2249831785,4500,4500,4500,4500,699
|
|
20250206,105300,2246686285,4500,4500,4505,4500,1298
|
|
20250206,105200,2240844180,4505,4505,4510,4505,1369
|
|
20250206,105100,2234676830,4505,4495,4505,4490,1521
|
|
20250206,105000,2227833695,4495,4495,4495,4490,274
|
|
20250206,104900,2226602260,4495,4495,4495,4490,918
|
|
20250206,104800,2222479220,4485,4495,4500,4485,1299
|
|
20250206,104700,2216637075,4495,4495,4495,4495,158
|
|
20250206,104600,2215926865,4490,4485,4490,4480,1708
|
|
20250206,104500,2208263055,4485,4485,4485,4485,3009
|
|
20250206,104400,2194767690,4485,4490,4490,4485,1157
|
|
20250206,104300,2189576460,4490,4495,4495,4490,299
|
|
20250206,104200,2188233865,4495,4495,4495,4495,100
|
|
20250206,104100,2187784365,4495,4490,4495,4490,864
|
|
20250206,104000,2183901965,4490,4490,4495,4485,1000
|
|
20250206,103900,2179414830,4490,4485,4490,4485,981
|
|
20250206,103800,2175013205,4485,4485,4485,4480,640
|
|
20250206,103700,2172144225,4480,4485,4485,4480,800
|
|
20250206,103600,2168557605,4485,4510,4510,4485,5444
|
|
20250206,103500,2144082685,4510,4505,4510,4500,1679
|
|
20250206,103400,2136521795,4505,4505,4505,4505,1758
|
|
20250206,103300,2128602005,4505,4510,4510,4505,735
|
|
20250206,103200,2125290680,4510,4515,4515,4510,3022
|
|
20250206,103100,2111652585,4515,4520,4525,4515,260
|
|
20250206,103000,2110478030,4525,4525,4525,4520,1292
|
|
20250206,102900,2104634075,4525,4515,4525,4515,964
|
|
20250206,102800,2100277540,4515,4525,4525,4515,49205
|
|
20250206,102700,1877871160,4525,4525,4525,4525,2489
|
|
20250206,102600,1866608435,4520,4530,4540,4520,4731
|
|
20250206,102500,1845169920,4535,4525,4540,4520,2935
|
|
20250206,102400,1831863195,4525,4525,4525,4515,2558
|
|
20250206,102300,1820301305,4525,4545,4545,4525,470
|
|
20250206,102200,1818168940,4545,4505,4545,4505,14762
|
|
20250206,102100,1751369790,4505,4490,4505,4490,8272
|
|
20250206,102000,1714149380,4490,4490,4490,4485,3386
|
|
20250206,101900,1698958685,4495,4495,4500,4490,1399
|
|
20250206,101800,1692667925,4495,4510,4510,4495,535
|
|
20250206,101700,1690260450,4500,4515,4515,4495,3506
|
|
20250206,101600,1674476600,4520,4510,4520,4505,6033
|
|
20250206,101500,1647230490,4500,4495,4510,4495,1660
|
|
20250206,101400,1639759150,4495,4495,4505,4495,2432
|
|
20250206,101300,1628808930,4500,4510,4510,4495,2613
|
|
20250206,101200,1617043135,4510,4495,4525,4495,5780
|
|
20250206,101100,1590955575,4495,4505,4510,4490,5951
|
|
20250206,101000,1564193975,4505,4500,4520,4495,4396
|
|
20250206,100900,1544380985,4500,4500,4515,4495,11143
|
|
20250206,100800,1494184115,4500,4505,4520,4495,10459
|
|
20250206,100700,1447036095,4510,4480,4510,4465,21623
|
|
20250206,100600,1350043110,4480,4475,4480,4475,1828
|
|
20250206,100500,1341859340,4475,4475,4480,4475,1111
|
|
20250206,100400,1336886115,4475,4480,4480,4470,2712
|
|
20250206,100300,1324749780,4485,4490,4495,4480,4188
|
|
20250206,100200,1305969010,4490,4475,4490,4470,12786
|
|
20250206,100100,1248657815,4465,4460,4470,4460,3067
|
|
20250206,100000,1234960625,4460,4455,4475,4455,6955
|
|
20250206,095900,1203883810,4450,4455,4455,4445,558
|
|
20250206,095800,1201403080,4455,4450,4455,4450,739
|
|
20250206,095700,1198112375,4450,4450,4450,4445,94
|
|
20250206,095600,1197694080,4450,4455,4455,4450,1690
|
|
20250206,095500,1190171020,4450,4450,4450,4445,2109
|
|
20250206,095400,1180785985,4450,4460,4460,4445,789
|
|
20250206,095300,1177275595,4460,4425,4460,4425,3949
|
|
20250206,095200,1159736460,4425,4435,4440,4425,442
|
|
20250206,095100,1157779000,4430,4435,4440,4430,3094
|
|
20250206,095000,1144064665,4435,4440,4440,4435,1586
|
|
20250206,094900,1137027525,4445,4445,4445,4445,778
|
|
20250206,094800,1133569315,4445,4440,4445,4440,116
|
|
20250206,094700,1133053705,4440,4455,4460,4440,6692
|
|
20250206,094600,1103263025,4455,4445,4455,4445,2511
|
|
20250206,094500,1092086530,4445,4450,4450,4440,6083
|
|
20250206,094400,1065044665,4445,4445,4450,4435,6064
|
|
20250206,094300,1038087130,4450,4430,4450,4420,4559
|
|
20250206,094200,1017870040,4430,4435,4440,4430,705
|
|
20250206,094100,1014740740,4420,4445,4445,4420,3942
|
|
20250206,094000,997296470,4440,4440,4445,4435,4319
|
|
20250206,093900,978130490,4440,4435,4450,4430,4222
|
|
20250206,093800,959377575,4440,4425,4440,4420,2127
|
|
20250206,093700,949951020,4425,4430,4430,4400,449
|
|
20250206,093600,947967225,4425,4420,4430,4400,3962
|
|
20250206,093500,930450515,4425,4390,4430,4390,9046
|
|
20250206,093400,890581605,4390,4390,4395,4370,2240
|
|
20250206,093300,880757695,4390,4380,4390,4370,1072
|
|
20250206,093200,876060260,4385,4370,4385,4370,361
|
|
20250206,093100,874480895,4380,4360,4380,4360,1519
|
|
20250206,093000,867852050,4360,4370,4375,4360,3407
|
|
20250206,092900,852974110,4375,4375,4385,4375,1327
|
|
20250206,092800,847167275,4375,4380,4380,4375,213
|
|
20250206,092700,846235345,4380,4395,4395,4370,646
|
|
20250206,092600,843409070,4395,4400,4410,4380,2921
|
|
20250206,092500,830589025,4400,4380,4405,4380,4568
|
|
20250206,092400,810521910,4380,4380,4385,4380,1978
|
|
20250206,092300,801853755,4380,4370,4380,4365,2880
|
|
20250206,092200,789242920,4365,4380,4385,4365,2045
|
|
20250206,092100,780299230,4380,4385,4385,4375,1103
|
|
20250206,092000,775468705,4380,4375,4395,4370,5337
|
|
20250206,091900,752102185,4375,4395,4395,4365,497
|
|
20250206,091800,749929660,4375,4350,4395,4350,11028
|
|
20250206,091700,701652305,4355,4355,4355,4350,1713
|
|
20250206,091600,694194695,4355,4340,4360,4340,2748
|
|
20250206,091500,682239630,4345,4340,4350,4325,7567
|
|
20250206,091400,649423070,4340,4360,4360,4335,16886
|
|
20250206,091300,575989185,4360,4360,4365,4360,4297
|
|
20250206,091200,557253830,4360,4370,4370,4360,3425
|
|
20250206,091100,542310500,4365,4370,4370,4365,1876
|
|
20250206,091000,534116430,4365,4365,4385,4360,4564
|
|
20250206,090900,514190375,4375,4375,4375,4365,3723
|
|
20250206,090800,497934255,4370,4375,4400,4360,6597
|
|
20250206,090700,469097260,4375,4355,4410,4355,7475
|
|
20250206,090600,436347475,4380,4390,4390,4350,16118
|
|
20250206,090500,366068790,4360,4400,4400,4350,19275
|
|
20250206,090400,281747290,4400,4405,4415,4385,13822
|
|
20250206,090300,220937115,4405,4425,4435,4405,11070
|
|
20250206,090200,172079000,4425,4430,4460,4420,6728
|
|
20250206,090100,142299165,4425,4470,4470,4425,15955
|
|
20250206,090000,71347250,4470,4470,4470,4465,15962
|