779 lines
39 KiB
CSV
779 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,215600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,215500,13916813275,4700,4700,4700,4700,0
|
|
20250207,215400,13916813275,4700,4700,4700,4700,0
|
|
20250207,215300,13916813275,4700,4700,4700,4700,0
|
|
20250207,215200,13916813275,4700,4700,4700,4700,0
|
|
20250207,215100,13916813275,4700,4700,4700,4700,0
|
|
20250207,215000,13916813275,4700,4700,4700,4700,0
|
|
20250207,214900,13916813275,4700,4700,4700,4700,0
|
|
20250207,214800,13916813275,4700,4700,4700,4700,0
|
|
20250207,214700,13916813275,4700,4700,4700,4700,0
|
|
20250207,214600,13916813275,4700,4700,4700,4700,0
|
|
20250207,214500,13916813275,4700,4700,4700,4700,0
|
|
20250207,214400,13916813275,4700,4700,4700,4700,0
|
|
20250207,214300,13916813275,4700,4700,4700,4700,0
|
|
20250207,214200,13916813275,4700,4700,4700,4700,0
|
|
20250207,214100,13916813275,4700,4700,4700,4700,0
|
|
20250207,214000,13916813275,4700,4700,4700,4700,0
|
|
20250207,213900,13916813275,4700,4700,4700,4700,0
|
|
20250207,213800,13916813275,4700,4700,4700,4700,0
|
|
20250207,213700,13916813275,4700,4700,4700,4700,0
|
|
20250207,213600,13916813275,4700,4700,4700,4700,0
|
|
20250207,213500,13916813275,4700,4700,4700,4700,0
|
|
20250207,213400,13916813275,4700,4700,4700,4700,0
|
|
20250207,213300,13916813275,4700,4700,4700,4700,0
|
|
20250207,213200,13916813275,4700,4700,4700,4700,0
|
|
20250207,213100,13916813275,4700,4700,4700,4700,0
|
|
20250207,213000,13916813275,4700,4700,4700,4700,0
|
|
20250207,212900,13916813275,4700,4700,4700,4700,0
|
|
20250207,212800,13916813275,4700,4700,4700,4700,0
|
|
20250207,212700,13916813275,4700,4700,4700,4700,0
|
|
20250207,212600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,212500,13916813275,4700,4700,4700,4700,0
|
|
20250207,212400,13916813275,4700,4700,4700,4700,0
|
|
20250207,212300,13916813275,4700,4700,4700,4700,0
|
|
20250207,212200,13916813275,4700,4700,4700,4700,0
|
|
20250207,212100,13916813275,4700,4700,4700,4700,0
|
|
20250207,212000,13916813275,4700,4700,4700,4700,0
|
|
20250207,211900,13916813275,4700,4700,4700,4700,0
|
|
20250207,211800,13916813275,4700,4700,4700,4700,0
|
|
20250207,211700,13916813275,4700,4700,4700,4700,0
|
|
20250207,211600,13916813275,4700,4700,4700,4700,0
|
|
20250207,211500,13916813275,4700,4700,4700,4700,0
|
|
20250207,211400,13916813275,4700,4700,4700,4700,0
|
|
20250207,211300,13916813275,4700,4700,4700,4700,0
|
|
20250207,211200,13916813275,4700,4700,4700,4700,0
|
|
20250207,211100,13916813275,4700,4700,4700,4700,0
|
|
20250207,211000,13916813275,4700,4700,4700,4700,0
|
|
20250207,210900,13916813275,4700,4700,4700,4700,0
|
|
20250207,210800,13916813275,4700,4700,4700,4700,0
|
|
20250207,210700,13916813275,4700,4700,4700,4700,0
|
|
20250207,210600,13916813275,4700,4700,4700,4700,0
|
|
20250207,210500,13916813275,4700,4700,4700,4700,0
|
|
20250207,210400,13916813275,4700,4700,4700,4700,0
|
|
20250207,210300,13916813275,4700,4700,4700,4700,0
|
|
20250207,210200,13916813275,4700,4700,4700,4700,0
|
|
20250207,210100,13916813275,4700,4700,4700,4700,0
|
|
20250207,210000,13916813275,4700,4700,4700,4700,0
|
|
20250207,205900,13916813275,4700,4700,4700,4700,0
|
|
20250207,205800,13916813275,4700,4700,4700,4700,0
|
|
20250207,205700,13916813275,4700,4700,4700,4700,0
|
|
20250207,205600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,205500,13916813275,4700,4700,4700,4700,0
|
|
20250207,205400,13916813275,4700,4700,4700,4700,0
|
|
20250207,205300,13916813275,4700,4700,4700,4700,0
|
|
20250207,205200,13916813275,4700,4700,4700,4700,0
|
|
20250207,205100,13916813275,4700,4700,4700,4700,0
|
|
20250207,205000,13916813275,4700,4700,4700,4700,0
|
|
20250207,204900,13916813275,4700,4700,4700,4700,0
|
|
20250207,204800,13916813275,4700,4700,4700,4700,0
|
|
20250207,204700,13916813275,4700,4700,4700,4700,0
|
|
20250207,204600,13916813275,4700,4700,4700,4700,0
|
|
20250207,204500,13916813275,4700,4700,4700,4700,0
|
|
20250207,204400,13916813275,4700,4700,4700,4700,0
|
|
20250207,204300,13916813275,4700,4700,4700,4700,0
|
|
20250207,204200,13916813275,4700,4700,4700,4700,0
|
|
20250207,204100,13916813275,4700,4700,4700,4700,0
|
|
20250207,204000,13916813275,4700,4700,4700,4700,0
|
|
20250207,203900,13916813275,4700,4700,4700,4700,0
|
|
20250207,203800,13916813275,4700,4700,4700,4700,0
|
|
20250207,203700,13916813275,4700,4700,4700,4700,0
|
|
20250207,203600,13916813275,4700,4700,4700,4700,0
|
|
20250207,203500,13916813275,4700,4700,4700,4700,0
|
|
20250207,203400,13916813275,4700,4700,4700,4700,0
|
|
20250207,203300,13916813275,4700,4700,4700,4700,0
|
|
20250207,203200,13916813275,4700,4700,4700,4700,0
|
|
20250207,203100,13916813275,4700,4700,4700,4700,0
|
|
20250207,203000,13916813275,4700,4700,4700,4700,0
|
|
20250207,202900,13916813275,4700,4700,4700,4700,0
|
|
20250207,202800,13916813275,4700,4700,4700,4700,0
|
|
20250207,202700,13916813275,4700,4700,4700,4700,0
|
|
20250207,202600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,202500,13916813275,4700,4700,4700,4700,0
|
|
20250207,202400,13916813275,4700,4700,4700,4700,0
|
|
20250207,202300,13916813275,4700,4700,4700,4700,0
|
|
20250207,202200,13916813275,4700,4700,4700,4700,0
|
|
20250207,202100,13916813275,4700,4700,4700,4700,0
|
|
20250207,202000,13916813275,4700,4700,4700,4700,0
|
|
20250207,201900,13916813275,4700,4700,4700,4700,0
|
|
20250207,201800,13916813275,4700,4700,4700,4700,0
|
|
20250207,201700,13916813275,4700,4700,4700,4700,0
|
|
20250207,201600,13916813275,4700,4700,4700,4700,0
|
|
20250207,201500,13916813275,4700,4700,4700,4700,0
|
|
20250207,201400,13916813275,4700,4700,4700,4700,0
|
|
20250207,201300,13916813275,4700,4700,4700,4700,0
|
|
20250207,201200,13916813275,4700,4700,4700,4700,0
|
|
20250207,201100,13916813275,4700,4700,4700,4700,0
|
|
20250207,201000,13916813275,4700,4700,4700,4700,0
|
|
20250207,200900,13916813275,4700,4700,4700,4700,0
|
|
20250207,200800,13916813275,4700,4700,4700,4700,0
|
|
20250207,200700,13916813275,4700,4700,4700,4700,0
|
|
20250207,200600,13916813275,4700,4700,4700,4700,0
|
|
20250207,200500,13916813275,4700,4700,4700,4700,0
|
|
20250207,200400,13916813275,4700,4700,4700,4700,0
|
|
20250207,200300,13916813275,4700,4700,4700,4700,0
|
|
20250207,200200,13916813275,4700,4700,4700,4700,0
|
|
20250207,200100,13916813275,4700,4700,4700,4700,0
|
|
20250207,200000,13916813275,4700,4700,4700,4700,0
|
|
20250207,195900,13916813275,4700,4700,4700,4700,0
|
|
20250207,195800,13916813275,4700,4700,4700,4700,0
|
|
20250207,195700,13916813275,4700,4700,4700,4700,0
|
|
20250207,195600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,195500,13916813275,4700,4700,4700,4700,0
|
|
20250207,195400,13916813275,4700,4700,4700,4700,0
|
|
20250207,195300,13916813275,4700,4700,4700,4700,0
|
|
20250207,195200,13916813275,4700,4700,4700,4700,0
|
|
20250207,195100,13916813275,4700,4700,4700,4700,0
|
|
20250207,195000,13916813275,4700,4700,4700,4700,0
|
|
20250207,194900,13916813275,4700,4700,4700,4700,0
|
|
20250207,194800,13916813275,4700,4700,4700,4700,0
|
|
20250207,194700,13916813275,4700,4700,4700,4700,0
|
|
20250207,194600,13916813275,4700,4700,4700,4700,0
|
|
20250207,194500,13916813275,4700,4700,4700,4700,0
|
|
20250207,194400,13916813275,4700,4700,4700,4700,0
|
|
20250207,194300,13916813275,4700,4700,4700,4700,0
|
|
20250207,194200,13916813275,4700,4700,4700,4700,0
|
|
20250207,194100,13916813275,4700,4700,4700,4700,0
|
|
20250207,194000,13916813275,4700,4700,4700,4700,0
|
|
20250207,193900,13916813275,4700,4700,4700,4700,0
|
|
20250207,193800,13916813275,4700,4700,4700,4700,0
|
|
20250207,193700,13916813275,4700,4700,4700,4700,0
|
|
20250207,193600,13916813275,4700,4700,4700,4700,0
|
|
20250207,193500,13916813275,4700,4700,4700,4700,0
|
|
20250207,193400,13916813275,4700,4700,4700,4700,0
|
|
20250207,193300,13916813275,4700,4700,4700,4700,0
|
|
20250207,193200,13916813275,4700,4700,4700,4700,0
|
|
20250207,193100,13916813275,4700,4700,4700,4700,0
|
|
20250207,193000,13916813275,4700,4700,4700,4700,0
|
|
20250207,192900,13916813275,4700,4700,4700,4700,0
|
|
20250207,192800,13916813275,4700,4700,4700,4700,0
|
|
20250207,192700,13916813275,4700,4700,4700,4700,0
|
|
20250207,192600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,192500,13916813275,4700,4700,4700,4700,0
|
|
20250207,192400,13916813275,4700,4700,4700,4700,0
|
|
20250207,192300,13916813275,4700,4700,4700,4700,0
|
|
20250207,192200,13916813275,4700,4700,4700,4700,0
|
|
20250207,192100,13916813275,4700,4700,4700,4700,0
|
|
20250207,192000,13916813275,4700,4700,4700,4700,0
|
|
20250207,191900,13916813275,4700,4700,4700,4700,0
|
|
20250207,191800,13916813275,4700,4700,4700,4700,0
|
|
20250207,191700,13916813275,4700,4700,4700,4700,0
|
|
20250207,191600,13916813275,4700,4700,4700,4700,0
|
|
20250207,191500,13916813275,4700,4700,4700,4700,0
|
|
20250207,191400,13916813275,4700,4700,4700,4700,0
|
|
20250207,191300,13916813275,4700,4700,4700,4700,0
|
|
20250207,191200,13916813275,4700,4700,4700,4700,0
|
|
20250207,191100,13916813275,4700,4700,4700,4700,0
|
|
20250207,191000,13916813275,4700,4700,4700,4700,0
|
|
20250207,190900,13916813275,4700,4700,4700,4700,0
|
|
20250207,190800,13916813275,4700,4700,4700,4700,0
|
|
20250207,190700,13916813275,4700,4700,4700,4700,0
|
|
20250207,190600,13916813275,4700,4700,4700,4700,0
|
|
20250207,190500,13916813275,4700,4700,4700,4700,0
|
|
20250207,190400,13916813275,4700,4700,4700,4700,0
|
|
20250207,190300,13916813275,4700,4700,4700,4700,0
|
|
20250207,190200,13916813275,4700,4700,4700,4700,0
|
|
20250207,190100,13916813275,4700,4700,4700,4700,0
|
|
20250207,190000,13916813275,4700,4700,4700,4700,0
|
|
20250207,185900,13916813275,4700,4700,4700,4700,0
|
|
20250207,185800,13916813275,4700,4700,4700,4700,0
|
|
20250207,185700,13916813275,4700,4700,4700,4700,0
|
|
20250207,185600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,185500,13916813275,4700,4700,4700,4700,0
|
|
20250207,185400,13916813275,4700,4700,4700,4700,0
|
|
20250207,185300,13916813275,4700,4700,4700,4700,0
|
|
20250207,185200,13916813275,4700,4700,4700,4700,0
|
|
20250207,185100,13916813275,4700,4700,4700,4700,0
|
|
20250207,185000,13916813275,4700,4700,4700,4700,0
|
|
20250207,184900,13916813275,4700,4700,4700,4700,0
|
|
20250207,184800,13916813275,4700,4700,4700,4700,0
|
|
20250207,184700,13916813275,4700,4700,4700,4700,0
|
|
20250207,184600,13916813275,4700,4700,4700,4700,0
|
|
20250207,184500,13916813275,4700,4700,4700,4700,0
|
|
20250207,184400,13916813275,4700,4700,4700,4700,0
|
|
20250207,184300,13916813275,4700,4700,4700,4700,0
|
|
20250207,184200,13916813275,4700,4700,4700,4700,0
|
|
20250207,184100,13916813275,4700,4700,4700,4700,0
|
|
20250207,184000,13916813275,4700,4700,4700,4700,0
|
|
20250207,183900,13916813275,4700,4700,4700,4700,0
|
|
20250207,183800,13916813275,4700,4700,4700,4700,0
|
|
20250207,183700,13916813275,4700,4700,4700,4700,0
|
|
20250207,183600,13916813275,4700,4700,4700,4700,0
|
|
20250207,183500,13916813275,4700,4700,4700,4700,0
|
|
20250207,183400,13916813275,4700,4700,4700,4700,0
|
|
20250207,183300,13916813275,4700,4700,4700,4700,0
|
|
20250207,183200,13916813275,4700,4700,4700,4700,0
|
|
20250207,183100,13916813275,4700,4700,4700,4700,0
|
|
20250207,183000,13916813275,4700,4700,4700,4700,0
|
|
20250207,182900,13916813275,4700,4700,4700,4700,0
|
|
20250207,182800,13916813275,4700,4700,4700,4700,0
|
|
20250207,182700,13916813275,4700,4700,4700,4700,0
|
|
20250207,182600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,182500,13916813275,4700,4700,4700,4700,0
|
|
20250207,182400,13916813275,4700,4700,4700,4700,0
|
|
20250207,182300,13916813275,4700,4700,4700,4700,0
|
|
20250207,182200,13916813275,4700,4700,4700,4700,0
|
|
20250207,182100,13916813275,4700,4700,4700,4700,0
|
|
20250207,182000,13916813275,4700,4700,4700,4700,0
|
|
20250207,181900,13916813275,4700,4700,4700,4700,0
|
|
20250207,181800,13916813275,4700,4700,4700,4700,0
|
|
20250207,181700,13916813275,4700,4700,4700,4700,0
|
|
20250207,181600,13916813275,4700,4700,4700,4700,0
|
|
20250207,181500,13916813275,4700,4700,4700,4700,0
|
|
20250207,181400,13916813275,4700,4700,4700,4700,0
|
|
20250207,181300,13916813275,4700,4700,4700,4700,0
|
|
20250207,181200,13916813275,4700,4700,4700,4700,0
|
|
20250207,181100,13916813275,4700,4700,4700,4700,0
|
|
20250207,181000,13916813275,4700,4700,4700,4700,0
|
|
20250207,180900,13916813275,4700,4700,4700,4700,0
|
|
20250207,180800,13916813275,4700,4700,4700,4700,0
|
|
20250207,180700,13916813275,4700,4700,4700,4700,0
|
|
20250207,180600,13916813275,4700,4700,4700,4700,0
|
|
20250207,180500,13916813275,4700,4700,4700,4700,0
|
|
20250207,180400,13916813275,4700,4700,4700,4700,0
|
|
20250207,180300,13916813275,4700,4700,4700,4700,0
|
|
20250207,180200,13916813275,4700,4700,4700,4700,0
|
|
20250207,180100,13916813275,4700,4700,4700,4700,0
|
|
20250207,180000,13916813275,4700,4700,4700,4700,0
|
|
20250207,175900,13916813275,4700,4700,4700,4700,0
|
|
20250207,175800,13916813275,4700,4700,4700,4700,0
|
|
20250207,175700,13916813275,4700,4700,4700,4700,0
|
|
20250207,175600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,175500,13916813275,4700,4700,4700,4700,0
|
|
20250207,175400,13916813275,4700,4700,4700,4700,0
|
|
20250207,175300,13916813275,4700,4700,4700,4700,0
|
|
20250207,175200,13916813275,4700,4700,4700,4700,0
|
|
20250207,175100,13916813275,4700,4700,4700,4700,0
|
|
20250207,175000,13916813275,4700,4700,4700,4700,0
|
|
20250207,174900,13916813275,4700,4700,4700,4700,0
|
|
20250207,174800,13916813275,4700,4700,4700,4700,0
|
|
20250207,174700,13916813275,4700,4700,4700,4700,0
|
|
20250207,174600,13916813275,4700,4700,4700,4700,0
|
|
20250207,174500,13916813275,4700,4700,4700,4700,0
|
|
20250207,174400,13916813275,4700,4700,4700,4700,0
|
|
20250207,174300,13916813275,4700,4700,4700,4700,0
|
|
20250207,174200,13916813275,4700,4700,4700,4700,0
|
|
20250207,174100,13916813275,4700,4700,4700,4700,0
|
|
20250207,174000,13916813275,4700,4700,4700,4700,0
|
|
20250207,173900,13916813275,4700,4700,4700,4700,0
|
|
20250207,173800,13916813275,4700,4700,4700,4700,0
|
|
20250207,173700,13916813275,4700,4700,4700,4700,0
|
|
20250207,173600,13916813275,4700,4700,4700,4700,0
|
|
20250207,173500,13916813275,4700,4700,4700,4700,0
|
|
20250207,173400,13916813275,4700,4700,4700,4700,0
|
|
20250207,173300,13916813275,4700,4700,4700,4700,0
|
|
20250207,173200,13916813275,4700,4700,4700,4700,0
|
|
20250207,173100,13916813275,4700,4700,4700,4700,0
|
|
20250207,173000,13916813275,4700,4700,4700,4700,0
|
|
20250207,172900,13916813275,4700,4700,4700,4700,0
|
|
20250207,172800,13916813275,4700,4700,4700,4700,0
|
|
20250207,172700,13916813275,4700,4700,4700,4700,0
|
|
20250207,172600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,172500,13916813275,4700,4700,4700,4700,0
|
|
20250207,172400,13916813275,4700,4700,4700,4700,0
|
|
20250207,172300,13916813275,4700,4700,4700,4700,0
|
|
20250207,172200,13916813275,4700,4700,4700,4700,0
|
|
20250207,172100,13916813275,4700,4700,4700,4700,0
|
|
20250207,172000,13916813275,4700,4700,4700,4700,0
|
|
20250207,171900,13916813275,4700,4700,4700,4700,0
|
|
20250207,171800,13916813275,4700,4700,4700,4700,0
|
|
20250207,171700,13916813275,4700,4700,4700,4700,0
|
|
20250207,171600,13916813275,4700,4700,4700,4700,0
|
|
20250207,171500,13916813275,4700,4700,4700,4700,0
|
|
20250207,171400,13916813275,4700,4700,4700,4700,0
|
|
20250207,171300,13916813275,4700,4700,4700,4700,0
|
|
20250207,171200,13916813275,4700,4700,4700,4700,0
|
|
20250207,171100,13916813275,4700,4700,4700,4700,0
|
|
20250207,171000,13916813275,4700,4700,4700,4700,0
|
|
20250207,170900,13916813275,4700,4700,4700,4700,0
|
|
20250207,170800,13916813275,4700,4700,4700,4700,0
|
|
20250207,170700,13916813275,4700,4700,4700,4700,0
|
|
20250207,170600,13916813275,4700,4700,4700,4700,0
|
|
20250207,170500,13916813275,4700,4700,4700,4700,0
|
|
20250207,170400,13916813275,4700,4700,4700,4700,0
|
|
20250207,170300,13916813275,4700,4700,4700,4700,0
|
|
20250207,170200,13916813275,4700,4700,4700,4700,0
|
|
20250207,170100,13916813275,4700,4700,4700,4700,0
|
|
20250207,170000,13916813275,4700,4700,4700,4700,0
|
|
20250207,165900,13916813275,4700,4700,4700,4700,0
|
|
20250207,165800,13916813275,4700,4700,4700,4700,0
|
|
20250207,165700,13916813275,4700,4700,4700,4700,0
|
|
20250207,165600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,165500,13916813275,4700,4700,4700,4700,0
|
|
20250207,165400,13916813275,4700,4700,4700,4700,0
|
|
20250207,165300,13916813275,4700,4700,4700,4700,0
|
|
20250207,165200,13916813275,4700,4700,4700,4700,0
|
|
20250207,165100,13916813275,4700,4700,4700,4700,0
|
|
20250207,165000,13916813275,4700,4700,4700,4700,0
|
|
20250207,164900,13916813275,4700,4700,4700,4700,0
|
|
20250207,164800,13916813275,4700,4700,4700,4700,0
|
|
20250207,164700,13916813275,4700,4700,4700,4700,0
|
|
20250207,164600,13916813275,4700,4700,4700,4700,0
|
|
20250207,164500,13916813275,4700,4700,4700,4700,0
|
|
20250207,164400,13916813275,4700,4700,4700,4700,0
|
|
20250207,164300,13916813275,4700,4700,4700,4700,0
|
|
20250207,164200,13916813275,4700,4700,4700,4700,0
|
|
20250207,164100,13916813275,4700,4700,4700,4700,0
|
|
20250207,164000,13916813275,4700,4700,4700,4700,0
|
|
20250207,163900,13916813275,4700,4700,4700,4700,0
|
|
20250207,163800,13916813275,4700,4700,4700,4700,0
|
|
20250207,163700,13916813275,4700,4700,4700,4700,0
|
|
20250207,163600,13916813275,4700,4700,4700,4700,0
|
|
20250207,163500,13916813275,4700,4700,4700,4700,0
|
|
20250207,163400,13916813275,4700,4700,4700,4700,0
|
|
20250207,163300,13916813275,4700,4700,4700,4700,0
|
|
20250207,163200,13916813275,4700,4700,4700,4700,0
|
|
20250207,163100,13916813275,4700,4700,4700,4700,0
|
|
20250207,163000,13916813275,4700,4700,4700,4700,0
|
|
20250207,162900,13916813275,4700,4700,4700,4700,0
|
|
20250207,162800,13916813275,4700,4700,4700,4700,0
|
|
20250207,162700,13916813275,4700,4700,4700,4700,0
|
|
20250207,162600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,162500,13916813275,4700,4700,4700,4700,0
|
|
20250207,162400,13916813275,4700,4700,4700,4700,0
|
|
20250207,162300,13916813275,4700,4700,4700,4700,0
|
|
20250207,162200,13916813275,4700,4700,4700,4700,0
|
|
20250207,162100,13916813275,4700,4700,4700,4700,0
|
|
20250207,162000,13916813275,4700,4700,4700,4700,0
|
|
20250207,161900,13916813275,4700,4700,4700,4700,0
|
|
20250207,161800,13916813275,4700,4700,4700,4700,0
|
|
20250207,161700,13916813275,4700,4700,4700,4700,0
|
|
20250207,161600,13916813275,4700,4700,4700,4700,0
|
|
20250207,161500,13916813275,4700,4700,4700,4700,0
|
|
20250207,161400,13916813275,4700,4700,4700,4700,0
|
|
20250207,161300,13916813275,4700,4700,4700,4700,0
|
|
20250207,161200,13916813275,4700,4700,4700,4700,0
|
|
20250207,161100,13916813275,4700,4700,4700,4700,0
|
|
20250207,161000,13916813275,4700,4700,4700,4700,0
|
|
20250207,160900,13916813275,4700,4700,4700,4700,0
|
|
20250207,160800,13916813275,4700,4700,4700,4700,0
|
|
20250207,160700,13916813275,4700,4700,4700,4700,0
|
|
20250207,160600,13916813275,4700,4700,4700,4700,0
|
|
20250207,160500,13916813275,4700,4700,4700,4700,0
|
|
20250207,160400,13916813275,4700,4700,4700,4700,0
|
|
20250207,160300,13916813275,4700,4700,4700,4700,0
|
|
20250207,160200,13916813275,4700,4700,4700,4700,0
|
|
20250207,160100,13916813275,4700,4700,4700,4700,0
|
|
20250207,160000,13916813275,4700,4700,4700,4700,0
|
|
20250207,155900,13916813275,4700,4700,4700,4700,0
|
|
20250207,155800,13916813275,4700,4700,4700,4700,0
|
|
20250207,155700,13916813275,4700,4700,4700,4700,0
|
|
20250207,155600,13916813275,4700,4700,4700,4700,28424
|
|
20250207,155500,13916813275,4700,4700,4700,4700,0
|
|
20250207,155400,13916813275,4700,4700,4700,4700,0
|
|
20250207,155300,13916813275,4700,4700,4700,4700,0
|
|
20250207,155200,13916813275,4700,4700,4700,4700,0
|
|
20250207,155100,13916813275,4700,4700,4700,4700,0
|
|
20250207,155000,13916813275,4700,4700,4700,4700,0
|
|
20250207,154900,13916813275,4700,4700,4700,4700,0
|
|
20250207,154800,13916813275,4700,4700,4700,4700,0
|
|
20250207,154700,13916813275,4700,4700,4700,4700,0
|
|
20250207,154600,13916813275,4700,4700,4700,4700,0
|
|
20250207,154500,13916813275,4700,4700,4700,4700,0
|
|
20250207,154400,13916813275,4700,4700,4700,4700,0
|
|
20250207,154300,13916813275,4700,4700,4700,4700,0
|
|
20250207,154200,13916813275,4700,4700,4700,4700,0
|
|
20250207,154100,13916813275,4700,4700,4700,4700,0
|
|
20250207,154000,13916813275,4700,4700,4700,4700,0
|
|
20250207,153900,13916813275,4700,4700,4700,4700,0
|
|
20250207,153800,13916813275,4700,4700,4700,4700,0
|
|
20250207,153700,13916813275,4700,4700,4700,4700,0
|
|
20250207,153600,13916813275,4700,4700,4700,4700,0
|
|
20250207,153500,13916813275,4700,4700,4700,4700,0
|
|
20250207,153400,13916813275,4700,4700,4700,4700,0
|
|
20250207,153300,13916813275,4700,4700,4700,4700,0
|
|
20250207,153200,13916813275,4700,4700,4700,4700,0
|
|
20250207,153100,13916813275,4700,4700,4700,4700,0
|
|
20250207,153000,13916813275,4700,4700,4700,4700,28424
|
|
20250207,152900,13783220475,4730,4730,4730,4730,0
|
|
20250207,152800,13783220475,4730,4730,4730,4730,0
|
|
20250207,152700,13783220475,4730,4730,4730,4730,0
|
|
20250207,152600,13783220475,4730,4730,4730,4730,0
|
|
20250207,152500,13783220475,4730,4730,4730,4730,0
|
|
20250207,152400,13783220475,4730,4730,4730,4730,0
|
|
20250207,152300,13783220475,4730,4730,4730,4730,0
|
|
20250207,152200,13783220475,4730,4730,4730,4730,0
|
|
20250207,152100,13783220475,4730,4730,4730,4730,0
|
|
20250207,152000,13783220475,4730,4730,4730,4730,0
|
|
20250207,151900,13783220475,4730,4730,4730,4710,6472
|
|
20250207,151800,13752665250,4730,4700,4730,4690,12767
|
|
20250207,151700,13692492115,4705,4690,4705,4680,8794
|
|
20250207,151600,13651191870,4695,4685,4700,4680,3789
|
|
20250207,151500,13633423820,4680,4690,4690,4660,11933
|
|
20250207,151400,13577629830,4695,4710,4710,4690,2092
|
|
20250207,151300,13567813915,4700,4700,4710,4690,3506
|
|
20250207,151200,13551351355,4690,4710,4710,4690,6459
|
|
20250207,151100,13521017700,4705,4705,4715,4700,3604
|
|
20250207,151000,13504071670,4715,4700,4715,4700,2458
|
|
20250207,150900,13492505635,4700,4700,4700,4695,3735
|
|
20250207,150800,13474955145,4700,4705,4705,4695,2457
|
|
20250207,150700,13463410310,4710,4705,4715,4705,3252
|
|
20250207,150600,13448094580,4700,4685,4705,4680,4130
|
|
20250207,150500,13428714560,4685,4695,4700,4680,1845
|
|
20250207,150400,13420068555,4690,4705,4705,4680,6214
|
|
20250207,150300,13390918525,4705,4705,4705,4700,726
|
|
20250207,150200,13387505390,4705,4700,4705,4700,2803
|
|
20250207,150100,13374323550,4705,4705,4710,4700,2072
|
|
20250207,150000,13364571470,4705,4680,4710,4680,5637
|
|
20250207,145900,13338141450,4685,4680,4690,4680,2030
|
|
20250207,145800,13328634610,4690,4695,4695,4680,4299
|
|
20250207,145700,13308491740,4695,4710,4710,4690,683
|
|
20250207,145600,13305284925,4715,4695,4715,4690,2714
|
|
20250207,145500,13292529355,4695,4695,4695,4680,4499
|
|
20250207,145400,13271446100,4695,4695,4695,4685,3396
|
|
20250207,145300,13255518625,4695,4685,4695,4650,26614
|
|
20250207,145200,13131265465,4685,4710,4710,4685,9105
|
|
20250207,145100,13088551685,4705,4715,4715,4700,967
|
|
20250207,145000,13083998410,4715,4710,4715,4705,1443
|
|
20250207,144900,13077197940,4710,4710,4715,4695,7782
|
|
20250207,144800,13040591425,4710,4715,4715,4700,2385
|
|
20250207,144700,13029372845,4715,4720,4720,4705,1516
|
|
20250207,144600,13022229845,4715,4720,4720,4705,526
|
|
20250207,144500,13019752260,4720,4705,4720,4705,2316
|
|
20250207,144400,13008840690,4705,4710,4710,4705,1157
|
|
20250207,144300,13003395655,4710,4720,4720,4705,637
|
|
20250207,144200,13000398335,4700,4720,4720,4700,2582
|
|
20250207,144100,12988225135,4715,4705,4720,4695,3525
|
|
20250207,144000,12971650125,4710,4690,4710,4685,15667
|
|
20250207,143900,12898113275,4690,4715,4715,4690,7536
|
|
20250207,143800,12862669805,4715,4720,4725,4715,2516
|
|
20250207,143700,12850801125,4720,4715,4725,4715,3327
|
|
20250207,143600,12835099605,4720,4730,4730,4720,3181
|
|
20250207,143500,12820083350,4730,4720,4735,4720,3885
|
|
20250207,143400,12801725145,4720,4715,4720,4710,1173
|
|
20250207,143300,12796199275,4715,4715,4720,4710,4574
|
|
20250207,143200,12774632210,4710,4715,4720,4700,8274
|
|
20250207,143100,12735671725,4715,4715,4720,4710,3776
|
|
20250207,143000,12717873840,4720,4720,4730,4715,1905
|
|
20250207,142900,12708881290,4710,4715,4730,4710,2760
|
|
20250207,142800,12695853980,4715,4720,4730,4715,3904
|
|
20250207,142700,12677428190,4725,4725,4730,4700,7196
|
|
20250207,142600,12643478140,4700,4740,4740,4700,30181
|
|
20250207,142500,12501256460,4740,4750,4750,4730,6480
|
|
20250207,142400,12470563265,4745,4730,4755,4730,5881
|
|
20250207,142300,12442665715,4730,4735,4740,4725,8225
|
|
20250207,142200,12403742105,4740,4745,4750,4735,3716
|
|
20250207,142100,12386123645,4750,4760,4765,4750,7196
|
|
20250207,142000,12351883285,4760,4750,4770,4745,11609
|
|
20250207,141900,12296633155,4750,4745,4750,4740,1841
|
|
20250207,141800,12287897845,4745,4750,4750,4735,3321
|
|
20250207,141700,12272157000,4750,4755,4760,4745,4825
|
|
20250207,141600,12249239220,4755,4750,4760,4740,13016
|
|
20250207,141500,12187425045,4745,4725,4750,4715,15038
|
|
20250207,141400,12116300185,4725,4725,4735,4715,16551
|
|
20250207,141300,12038133035,4725,4745,4750,4725,14187
|
|
20250207,141200,11970967710,4745,4740,4755,4735,4423
|
|
20250207,141100,11949989420,4750,4745,4755,4735,3076
|
|
20250207,141000,11935401365,4740,4755,4760,4735,16252
|
|
20250207,140900,11858334635,4760,4760,4765,4745,7313
|
|
20250207,140800,11823573500,4760,4745,4770,4740,10663
|
|
20250207,140700,11772801070,4735,4750,4760,4730,33561
|
|
20250207,140600,11613780050,4750,4770,4785,4745,47653
|
|
20250207,140500,11387090130,4770,4800,4800,4755,61835
|
|
20250207,140400,11092027030,4795,4780,4820,4775,59702
|
|
20250207,140300,10804952260,4775,4820,4835,4775,140009
|
|
20250207,140200,10132838980,4820,4770,4900,4770,421175
|
|
20250207,140100,8098795360,4770,4720,4795,4720,93896
|
|
20250207,140000,7651390040,4715,4700,4715,4700,2686
|
|
20250207,135900,7638745760,4700,4700,4705,4695,1939
|
|
20250207,135800,7629637690,4700,4700,4710,4700,359
|
|
20250207,135700,7627949590,4710,4700,4710,4700,614
|
|
20250207,135600,7625059780,4700,4700,4710,4700,1147
|
|
20250207,135500,7619658675,4710,4710,4710,4695,3092
|
|
20250207,135400,7605138645,4710,4690,4710,4690,1529
|
|
20250207,135300,7597954070,4700,4700,4700,4690,1175
|
|
20250207,135200,7592433585,4700,4695,4700,4690,1780
|
|
20250207,135100,7584081850,4700,4700,4700,4690,3221
|
|
20250207,135000,7568961945,4700,4710,4715,4700,1080
|
|
20250207,134900,7563885440,4710,4715,4715,4705,1311
|
|
20250207,134800,7557706890,4715,4715,4715,4710,530
|
|
20250207,134700,7555209370,4710,4715,4715,4710,268
|
|
20250207,134600,7553945890,4715,4715,4715,4710,273
|
|
20250207,134500,7552659865,4715,4720,4730,4715,3876
|
|
20250207,134400,7534355025,4720,4700,4725,4695,14360
|
|
20250207,134300,7466648360,4695,4680,4700,4680,5433
|
|
20250207,134200,7441150180,4680,4675,4680,4675,165
|
|
20250207,134100,7440378480,4675,4685,4685,4675,1082
|
|
20250207,134000,7435316640,4690,4675,4690,4675,175
|
|
20250207,133900,7434498500,4680,4680,4690,4680,253
|
|
20250207,133800,7433313260,4685,4680,4685,4665,1733
|
|
20250207,133700,7425216700,4670,4675,4680,4670,4103
|
|
20250207,133600,7406047360,4680,4690,4690,4680,1956
|
|
20250207,133500,7396889870,4685,4690,4690,4685,269
|
|
20250207,133400,7395628275,4700,4690,4700,4685,552
|
|
20250207,133300,7393039040,4690,4685,4700,4685,234
|
|
20250207,133200,7391941495,4685,4695,4700,4685,590
|
|
20250207,133100,7389173930,4695,4690,4700,4680,4345
|
|
20250207,133000,7368785185,4685,4675,4690,4675,2397
|
|
20250207,132900,7357560260,4680,4680,4685,4680,636
|
|
20250207,132800,7354583530,4680,4675,4680,4665,4404
|
|
20250207,132700,7334018575,4675,4680,4685,4670,2104
|
|
20250207,132600,7324178945,4685,4685,4690,4675,1989
|
|
20250207,132500,7314860465,4675,4690,4690,4675,1810
|
|
20250207,132400,7306376000,4690,4690,4695,4690,455
|
|
20250207,132300,7304241950,4690,4680,4690,4675,976
|
|
20250207,132200,7299670980,4680,4690,4695,4680,1379
|
|
20250207,132100,7293209770,4690,4680,4695,4680,1583
|
|
20250207,132000,7285796265,4675,4690,4690,4675,821
|
|
20250207,131900,7281950330,4685,4685,4685,4680,997
|
|
20250207,131800,7277283360,4675,4685,4685,4675,1332
|
|
20250207,131700,7271049390,4690,4695,4700,4690,663
|
|
20250207,131600,7267937640,4695,4695,4700,4695,1177
|
|
20250207,131500,7262410350,4695,4695,4700,4695,132
|
|
20250207,131400,7261790605,4700,4700,4700,4690,265
|
|
20250207,131300,7260547410,4685,4655,4700,4655,7008
|
|
20250207,131200,7227795945,4655,4660,4660,4655,2231
|
|
20250207,131100,7217404145,4665,4670,4670,4665,3217
|
|
20250207,131000,7202389650,4670,4675,4675,4670,314
|
|
20250207,130900,7200921800,4670,4680,4680,4670,4113
|
|
20250207,130800,7181697155,4680,4675,4680,4675,1419
|
|
20250207,130700,7175062770,4675,4680,4680,4675,704
|
|
20250207,130600,7171768750,4685,4680,4685,4675,2401
|
|
20250207,130500,7160533730,4680,4685,4690,4680,191
|
|
20250207,130400,7159638910,4685,4680,4685,4680,2081
|
|
20250207,130300,7149889925,4680,4690,4690,4680,2107
|
|
20250207,130200,7140029115,4685,4690,4690,4685,3253
|
|
20250207,130100,7124788460,4685,4690,4695,4685,649
|
|
20250207,130000,7121744965,4690,4695,4695,4690,480
|
|
20250207,125900,7119492805,4695,4695,4700,4690,3428
|
|
20250207,125800,7103413545,4690,4690,4700,4690,4811
|
|
20250207,125700,7080845205,4705,4700,4710,4695,2084
|
|
20250207,125600,7071045050,4710,4690,4710,4690,3584
|
|
20250207,125500,7054186160,4690,4685,4700,4685,9874
|
|
20250207,125400,7007858635,4685,4690,4690,4685,928
|
|
20250207,125300,7003510450,4690,4690,4690,4685,1126
|
|
20250207,125200,6998233510,4685,4685,4690,4685,1264
|
|
20250207,125100,6992311660,4690,4690,4695,4690,347
|
|
20250207,125000,6990684225,4695,4695,4695,4690,235
|
|
20250207,124900,6989582005,4695,4690,4700,4690,101
|
|
20250207,124800,6989108240,4690,4690,4690,4685,6767
|
|
20250207,124700,6957384610,4695,4705,4705,4695,2892
|
|
20250207,124600,6943795055,4705,4700,4705,4695,950
|
|
20250207,124500,6939330050,4695,4695,4700,4695,670
|
|
20250207,124400,6936182270,4700,4700,4705,4695,3699
|
|
20250207,124300,6918809205,4700,4700,4700,4700,3
|
|
20250207,124200,6918795105,4700,4695,4700,4695,260
|
|
20250207,124100,6917574155,4695,4695,4700,4695,1283
|
|
20250207,124000,6911544655,4690,4685,4690,4685,736
|
|
20250207,123900,6908094070,4685,4690,4690,4685,375
|
|
20250207,123800,6906336195,4685,4685,4690,4685,1193
|
|
20250207,123700,6900744165,4690,4690,4710,4690,2350
|
|
20250207,123600,6889687780,4690,4700,4700,4690,106
|
|
20250207,123500,6889190590,4700,4705,4715,4695,3060
|
|
20250207,123400,6874800425,4705,4680,4705,4680,5381
|
|
20250207,123300,6849564890,4675,4665,4675,4665,2774
|
|
20250207,123200,6836617455,4665,4660,4665,4655,1074
|
|
20250207,123100,6831612365,4660,4650,4660,4650,213
|
|
20250207,123000,6830621895,4650,4645,4650,4645,534
|
|
20250207,122900,6828138865,4650,4645,4650,4645,507
|
|
20250207,122800,6825783100,4645,4645,4645,4645,304
|
|
20250207,122700,6824371020,4645,4650,4655,4640,1156
|
|
20250207,122600,6819005520,4640,4660,4660,4640,5335
|
|
20250207,122500,6794202695,4645,4645,4665,4640,2170
|
|
20250207,122400,6784095690,4655,4630,4655,4630,1199
|
|
20250207,122300,6778533025,4625,4640,4640,4625,7114
|
|
20250207,122200,6745581775,4635,4650,4650,4635,2012
|
|
20250207,122100,6736243115,4645,4650,4655,4645,994
|
|
20250207,122000,6731621195,4650,4665,4665,4650,1646
|
|
20250207,121900,6723957620,4660,4655,4660,4655,282
|
|
20250207,121800,6722643970,4655,4650,4655,4640,14471
|
|
20250207,121700,6655379255,4650,4655,4665,4650,5426
|
|
20250207,121600,6630145015,4655,4660,4665,4655,4061
|
|
20250207,121500,6611235200,4665,4660,4665,4655,2136
|
|
20250207,121400,6601280400,4660,4660,4670,4655,6661
|
|
20250207,121300,6570268460,4655,4680,4680,4655,14983
|
|
20250207,121200,6500362525,4680,4690,4690,4680,2933
|
|
20250207,121100,6486619595,4700,4690,4700,4690,1520
|
|
20250207,121000,6479490745,4685,4685,4685,4675,737
|
|
20250207,120900,6476038660,4685,4685,4685,4670,3025
|
|
20250207,120800,6461898540,4675,4675,4690,4675,2767
|
|
20250207,120700,6448961080,4680,4705,4705,4675,9119
|
|
20250207,120600,6406266840,4690,4710,4715,4690,4681
|
|
20250207,120500,6384271300,4700,4695,4715,4695,1313
|
|
20250207,120400,6378091640,4710,4700,4710,4690,4787
|
|
20250207,120300,6355611510,4700,4700,4710,4700,1625
|
|
20250207,120200,6347973990,4700,4715,4715,4700,2516
|
|
20250207,120100,6336130095,4715,4715,4715,4710,2211
|
|
20250207,120000,6325709345,4715,4705,4715,4705,353
|
|
20250207,115900,6324047005,4705,4710,4715,4705,945
|
|
20250207,115800,6319597070,4715,4715,4720,4715,25
|
|
20250207,115700,6319479185,4710,4710,4710,4705,2017
|
|
20250207,115600,6309979130,4705,4710,4710,4705,650
|
|
20250207,115500,6306918880,4710,4700,4710,4700,546
|
|
20250207,115400,6304351400,4700,4720,4720,4700,1839
|
|
20250207,115300,6295697405,4710,4715,4720,4710,1936
|
|
20250207,115200,6286574705,4720,4720,4725,4710,5415
|
|
20250207,115100,6261018280,4720,4720,4720,4710,9362
|
|
20250207,115000,6216850510,4720,4715,4720,4715,31564
|
|
20250207,114900,6067871105,4715,4725,4725,4715,10735
|
|
20250207,114800,6017196760,4725,4715,4730,4715,3290
|
|
20250207,114700,6001658175,4715,4715,4715,4710,221
|
|
20250207,114600,6000617160,4715,4710,4715,4710,573
|
|
20250207,114500,5997916535,4710,4710,4715,4710,1778
|
|
20250207,114400,5989542110,4715,4720,4720,4715,1014
|
|
20250207,114300,5984761050,4720,4735,4740,4720,1458
|
|
20250207,114200,5977860455,4725,4725,4730,4720,2353
|
|
20250207,114100,5966744585,4725,4730,4730,4725,669
|
|
20250207,114000,5963581945,4730,4735,4735,4725,2301
|
|
20250207,113900,5952703835,4740,4740,4740,4735,817
|
|
20250207,113800,5948831845,4740,4730,4740,4715,3553
|
|
20250207,113700,5932042535,4730,4730,4730,4725,117
|
|
20250207,113600,5931489225,4730,4725,4740,4720,1964
|
|
20250207,113500,5922198565,4725,4705,4725,4705,6063
|
|
20250207,113400,5893594780,4700,4705,4705,4700,904
|
|
20250207,113300,5889342615,4705,4710,4710,4700,2396
|
|
20250207,113200,5878074610,4705,4710,4710,4705,2148
|
|
20250207,113100,5867962130,4715,4720,4720,4710,2986
|
|
20250207,113000,5853892420,4720,4725,4725,4720,1859
|
|
20250207,112900,5845117840,4720,4735,4735,4720,2168
|
|
20250207,112800,5834870670,4735,4725,4745,4725,5556
|
|
20250207,112700,5808543175,4725,4725,4725,4720,1017
|
|
20250207,112600,5803739240,4725,4725,4730,4720,473
|
|
20250207,112500,5801505085,4730,4710,4730,4710,357
|
|
20250207,112400,5799821875,4715,4720,4720,4705,5651
|
|
20250207,112300,5773177120,4720,4730,4740,4720,1802
|
|
20250207,112200,5764664205,4735,4730,4740,4725,6710
|
|
20250207,112100,5732890115,4730,4725,4730,4725,1013
|
|
20250207,112000,5728100765,4725,4715,4725,4715,2069
|
|
20250207,111900,5718335750,4715,4745,4745,4715,5157
|
|
20250207,111800,5693939800,4745,4745,4750,4735,9762
|
|
20250207,111700,5647651160,4745,4735,4760,4705,25292
|
|
20250207,111600,5527582210,4720,4725,4740,4710,19996
|
|
20250207,111500,5433014730,4725,4705,4725,4695,7707
|
|
20250207,111400,5396710740,4695,4690,4710,4685,6168
|
|
20250207,111300,5367748180,4695,4680,4695,4680,4812
|
|
20250207,111200,5345203170,4690,4670,4690,4670,4480
|
|
20250207,111100,5324242335,4680,4670,4685,4665,1708
|
|
20250207,111000,5316259055,4685,4670,4690,4660,7499
|
|
20250207,110900,5281260955,4675,4685,4685,4665,7332
|
|
20250207,110800,5247021515,4685,4700,4700,4670,4542
|
|
20250207,110700,5225779585,4675,4675,4705,4675,2067
|
|
20250207,110600,5216095580,4690,4685,4690,4670,5017
|
|
20250207,110500,5192617625,4685,4680,4685,4675,537
|
|
20250207,110400,5190103975,4675,4685,4700,4675,4195
|
|
20250207,110300,5170485520,4700,4700,4700,4680,5075
|
|
20250207,110200,5146700880,4700,4705,4705,4700,63
|
|
20250207,110100,5146404745,4710,4690,4710,4685,1312
|
|
20250207,110000,5140251850,4695,4685,4695,4680,904
|
|
20250207,105900,5136011660,4690,4690,4690,4680,1400
|
|
20250207,105800,5129453580,4690,4685,4690,4685,1176
|
|
20250207,105700,5123942560,4685,4700,4700,4685,3437
|
|
20250207,105600,5107827540,4700,4710,4715,4695,1704
|
|
20250207,105500,5099816750,4710,4715,4715,4700,3488
|
|
20250207,105400,5083396340,4715,4710,4715,4710,361
|
|
20250207,105300,5081695225,4710,4710,4715,4705,986
|
|
20250207,105200,5077053825,4710,4715,4715,4710,350
|
|
20250207,105100,5075405020,4715,4710,4715,4710,724
|
|
20250207,105000,5071991900,4710,4715,4715,4710,1219
|
|
20250207,104900,5066246885,4710,4715,4725,4710,907
|
|
20250207,104800,5061973285,4715,4715,4715,4710,1293
|
|
20250207,104700,5055876950,4710,4730,4730,4710,2356
|
|
20250207,104600,5044765590,4730,4725,4730,4720,1412
|
|
20250207,104500,5038087870,4725,4720,4725,4720,940
|
|
20250207,104400,5033649565,4715,4725,4725,4715,1212
|
|
20250207,104300,5027923345,4730,4720,4730,4720,530
|
|
20250207,104200,5025420845,4715,4730,4735,4715,845
|
|
20250207,104100,5021425310,4735,4730,4735,4710,5022
|
|
20250207,104000,4997730665,4730,4735,4735,4725,952
|
|
20250207,103900,4993227670,4735,4735,4735,4725,4311
|
|
20250207,103800,4972833600,4740,4745,4750,4735,4752
|
|
20250207,103700,4950279805,4745,4745,4750,4735,9763
|
|
20250207,103600,4903961680,4740,4745,4750,4730,4035
|
|
20250207,103500,4884824855,4745,4735,4755,4730,10070
|
|
20250207,103400,4837085235,4735,4695,4735,4695,5156
|
|
20250207,103300,4812762860,4690,4680,4690,4680,456
|
|
20250207,103200,4810624235,4680,4695,4695,4680,2235
|
|
20250207,103100,4800154680,4690,4695,4695,4690,502
|
|
20250207,103000,4797800125,4695,4680,4695,4675,1075
|
|
20250207,102900,4792761565,4675,4670,4675,4670,1842
|
|
20250207,102800,4784158240,4675,4680,4680,4670,4863
|
|
20250207,102700,4761424580,4680,4680,4680,4670,3038
|
|
20250207,102600,4747225905,4680,4690,4695,4680,1169
|
|
20250207,102500,4741746470,4680,4680,4695,4670,4158
|
|
20250207,102400,4722288455,4670,4675,4680,4665,1784
|
|
20250207,102300,4713955880,4665,4685,4685,4665,10354
|
|
20250207,102200,4665597775,4685,4680,4690,4675,7737
|
|
20250207,102100,4629363015,4685,4690,4690,4685,2216
|
|
20250207,102000,4618980495,4690,4685,4690,4685,177
|
|
20250207,101900,4618150805,4685,4690,4695,4685,555
|
|
20250207,101800,4615548565,4690,4685,4700,4680,4456
|
|
20250207,101700,4594669420,4685,4675,4685,4675,1208
|
|
20250207,101600,4589016045,4675,4670,4675,4665,12384
|
|
20250207,101500,4531176665,4670,4685,4690,4670,9176
|
|
20250207,101400,4488234670,4685,4710,4710,4685,11964
|
|
20250207,101300,4432036505,4715,4705,4720,4705,3563
|
|
20250207,101200,4415258630,4705,4715,4730,4705,2805
|
|
20250207,101100,4402049315,4710,4735,4735,4710,9978
|
|
20250207,101000,4355006620,4735,4740,4740,4725,534
|
|
20250207,100900,4352476645,4735,4735,4735,4715,6258
|
|
20250207,100800,4322902765,4740,4750,4750,4730,1714
|
|
20250207,100700,4314782995,4735,4745,4755,4735,3495
|
|
20250207,100600,4298205235,4755,4750,4765,4740,10505
|
|
20250207,100500,4248257355,4725,4720,4750,4710,15346
|
|
20250207,100400,4175841535,4720,4735,4735,4720,11959
|
|
20250207,100300,4119299540,4735,4750,4765,4735,36257
|
|
20250207,100200,3946933875,4755,4720,4755,4720,25310
|
|
20250207,100100,3827009270,4725,4710,4735,4710,20438
|
|
20250207,100000,3730500550,4715,4690,4715,4690,7875
|
|
20250207,095900,3693475335,4695,4680,4695,4675,5628
|
|
20250207,095800,3667104130,4675,4690,4695,4675,7664
|
|
20250207,095700,3631200960,4690,4705,4705,4690,1409
|
|
20250207,095600,3624585185,4710,4705,4710,4695,2118
|
|
20250207,095500,3614628665,4710,4700,4710,4700,1715
|
|
20250207,095400,3606565315,4700,4700,4715,4695,6031
|
|
20250207,095300,3578207990,4700,4700,4700,4685,3625
|
|
20250207,095200,3561206565,4700,4695,4700,4685,3241
|
|
20250207,095100,3545988655,4695,4695,4695,4685,2314
|
|
20250207,095000,3535133495,4695,4690,4695,4680,3462
|
|
20250207,094900,3518907915,4705,4690,4705,4690,5710
|
|
20250207,094800,3492095295,4690,4680,4690,4675,3069
|
|
20250207,094700,3477721735,4690,4665,4690,4665,7693
|
|
20250207,094600,3441765515,4675,4655,4680,4655,1247
|
|
20250207,094500,3435947700,4660,4670,4670,4655,10107
|
|
20250207,094400,3388845455,4655,4680,4680,4655,24187
|
|
20250207,094300,3275948810,4680,4690,4690,4680,2989
|
|
20250207,094200,3261948100,4685,4700,4700,4685,1106
|
|
20250207,094100,3256763755,4700,4690,4700,4685,2674
|
|
20250207,094000,3244219080,4690,4695,4705,4690,5434
|
|
20250207,093900,3218722330,4700,4695,4710,4685,7973
|
|
20250207,093800,3181299910,4695,4700,4710,4690,11456
|
|
20250207,093700,3127489075,4710,4700,4710,4695,3949
|
|
20250207,093600,3108917160,4695,4730,4735,4695,22891
|
|
20250207,093500,3001044285,4730,4725,4740,4720,6883
|
|
20250207,093400,2968517990,4725,4750,4750,4725,5945
|
|
20250207,093300,2940353895,4745,4740,4760,4740,23916
|
|
20250207,093200,2826734705,4740,4710,4740,4710,6064
|
|
20250207,093100,2798076885,4710,4730,4730,4710,14114
|
|
20250207,093000,2731496280,4725,4735,4745,4725,15247
|
|
20250207,092900,2659247675,4735,4710,4735,4710,13343
|
|
20250207,092800,2596228415,4705,4715,4715,4700,15375
|
|
20250207,092700,2523832085,4715,4710,4725,4710,14707
|
|
20250207,092600,2454491020,4710,4730,4735,4700,19606
|
|
20250207,092500,2361946970,4730,4695,4735,4695,33603
|
|
20250207,092400,2203362085,4690,4690,4690,4675,17692
|
|
20250207,092300,2120522600,4690,4700,4715,4685,25521
|
|
20250207,092200,2000536420,4700,4665,4720,4665,56915
|
|
20250207,092100,1733350780,4665,4660,4665,4655,9205
|
|
20250207,092000,1690453425,4660,4645,4660,4645,9186
|
|
20250207,091900,1647722155,4645,4630,4650,4630,10084
|
|
20250207,091800,1600933325,4630,4625,4630,4615,9274
|
|
20250207,091700,1558073225,4625,4645,4650,4625,14329
|
|
20250207,091600,1491661115,4650,4685,4685,4635,26748
|
|
20250207,091500,1367061115,4680,4655,4690,4640,17699
|
|
20250207,091400,1284507340,4655,4625,4665,4620,32313
|
|
20250207,091300,1134546920,4620,4620,4630,4605,8007
|
|
20250207,091200,1097535125,4620,4615,4625,4600,7900
|
|
20250207,091100,1061064985,4615,4595,4615,4590,7596
|
|
20250207,091000,1026134780,4590,4565,4595,4565,5262
|
|
20250207,090900,1002061885,4565,4575,4585,4565,7513
|
|
20250207,090800,967725405,4585,4635,4635,4580,31502
|
|
20250207,090700,822919660,4640,4600,4640,4600,15097
|
|
20250207,090600,753187825,4600,4655,4655,4585,46050
|
|
20250207,090500,541008500,4650,4640,4665,4620,37291
|
|
20250207,090400,367786320,4640,4605,4640,4595,20429
|
|
20250207,090300,273414140,4610,4550,4610,4550,21957
|
|
20250207,090200,172572335,4550,4550,4555,4545,5821
|
|
20250207,090100,146075500,4550,4555,4565,4550,5351
|
|
20250207,090000,121695560,4550,4595,4595,4550,25627
|