776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,215300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,215200,25459821740,15390,15390,15390,15390,0
|
|
20250206,215100,25459821740,15390,15390,15390,15390,0
|
|
20250206,215000,25459821740,15390,15390,15390,15390,0
|
|
20250206,214900,25459821740,15390,15390,15390,15390,0
|
|
20250206,214800,25459821740,15390,15390,15390,15390,0
|
|
20250206,214700,25459821740,15390,15390,15390,15390,0
|
|
20250206,214600,25459821740,15390,15390,15390,15390,0
|
|
20250206,214500,25459821740,15390,15390,15390,15390,0
|
|
20250206,214400,25459821740,15390,15390,15390,15390,0
|
|
20250206,214300,25459821740,15390,15390,15390,15390,0
|
|
20250206,214200,25459821740,15390,15390,15390,15390,0
|
|
20250206,214100,25459821740,15390,15390,15390,15390,0
|
|
20250206,214000,25459821740,15390,15390,15390,15390,0
|
|
20250206,213900,25459821740,15390,15390,15390,15390,0
|
|
20250206,213800,25459821740,15390,15390,15390,15390,0
|
|
20250206,213700,25459821740,15390,15390,15390,15390,0
|
|
20250206,213600,25459821740,15390,15390,15390,15390,0
|
|
20250206,213500,25459821740,15390,15390,15390,15390,0
|
|
20250206,213400,25459821740,15390,15390,15390,15390,0
|
|
20250206,213300,25459821740,15390,15390,15390,15390,0
|
|
20250206,213200,25459821740,15390,15390,15390,15390,0
|
|
20250206,213100,25459821740,15390,15390,15390,15390,0
|
|
20250206,213000,25459821740,15390,15390,15390,15390,0
|
|
20250206,212900,25459821740,15390,15390,15390,15390,0
|
|
20250206,212800,25459821740,15390,15390,15390,15390,0
|
|
20250206,212700,25459821740,15390,15390,15390,15390,0
|
|
20250206,212600,25459821740,15390,15390,15390,15390,0
|
|
20250206,212500,25459821740,15390,15390,15390,15390,0
|
|
20250206,212400,25459821740,15390,15390,15390,15390,0
|
|
20250206,212300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,212200,25459821740,15390,15390,15390,15390,0
|
|
20250206,212100,25459821740,15390,15390,15390,15390,0
|
|
20250206,212000,25459821740,15390,15390,15390,15390,0
|
|
20250206,211900,25459821740,15390,15390,15390,15390,0
|
|
20250206,211800,25459821740,15390,15390,15390,15390,0
|
|
20250206,211700,25459821740,15390,15390,15390,15390,0
|
|
20250206,211600,25459821740,15390,15390,15390,15390,0
|
|
20250206,211500,25459821740,15390,15390,15390,15390,0
|
|
20250206,211400,25459821740,15390,15390,15390,15390,0
|
|
20250206,211300,25459821740,15390,15390,15390,15390,0
|
|
20250206,211200,25459821740,15390,15390,15390,15390,0
|
|
20250206,211100,25459821740,15390,15390,15390,15390,0
|
|
20250206,211000,25459821740,15390,15390,15390,15390,0
|
|
20250206,210900,25459821740,15390,15390,15390,15390,0
|
|
20250206,210800,25459821740,15390,15390,15390,15390,0
|
|
20250206,210700,25459821740,15390,15390,15390,15390,0
|
|
20250206,210600,25459821740,15390,15390,15390,15390,0
|
|
20250206,210500,25459821740,15390,15390,15390,15390,0
|
|
20250206,210400,25459821740,15390,15390,15390,15390,0
|
|
20250206,210300,25459821740,15390,15390,15390,15390,0
|
|
20250206,210200,25459821740,15390,15390,15390,15390,0
|
|
20250206,210100,25459821740,15390,15390,15390,15390,0
|
|
20250206,210000,25459821740,15390,15390,15390,15390,0
|
|
20250206,205900,25459821740,15390,15390,15390,15390,0
|
|
20250206,205800,25459821740,15390,15390,15390,15390,0
|
|
20250206,205700,25459821740,15390,15390,15390,15390,0
|
|
20250206,205600,25459821740,15390,15390,15390,15390,0
|
|
20250206,205500,25459821740,15390,15390,15390,15390,0
|
|
20250206,205400,25459821740,15390,15390,15390,15390,0
|
|
20250206,205300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,205200,25459821740,15390,15390,15390,15390,0
|
|
20250206,205100,25459821740,15390,15390,15390,15390,0
|
|
20250206,205000,25459821740,15390,15390,15390,15390,0
|
|
20250206,204900,25459821740,15390,15390,15390,15390,0
|
|
20250206,204800,25459821740,15390,15390,15390,15390,0
|
|
20250206,204700,25459821740,15390,15390,15390,15390,0
|
|
20250206,204600,25459821740,15390,15390,15390,15390,0
|
|
20250206,204500,25459821740,15390,15390,15390,15390,0
|
|
20250206,204400,25459821740,15390,15390,15390,15390,0
|
|
20250206,204300,25459821740,15390,15390,15390,15390,0
|
|
20250206,204200,25459821740,15390,15390,15390,15390,0
|
|
20250206,204100,25459821740,15390,15390,15390,15390,0
|
|
20250206,204000,25459821740,15390,15390,15390,15390,0
|
|
20250206,203900,25459821740,15390,15390,15390,15390,0
|
|
20250206,203800,25459821740,15390,15390,15390,15390,0
|
|
20250206,203700,25459821740,15390,15390,15390,15390,0
|
|
20250206,203600,25459821740,15390,15390,15390,15390,0
|
|
20250206,203500,25459821740,15390,15390,15390,15390,0
|
|
20250206,203400,25459821740,15390,15390,15390,15390,0
|
|
20250206,203300,25459821740,15390,15390,15390,15390,0
|
|
20250206,203200,25459821740,15390,15390,15390,15390,0
|
|
20250206,203100,25459821740,15390,15390,15390,15390,0
|
|
20250206,203000,25459821740,15390,15390,15390,15390,0
|
|
20250206,202900,25459821740,15390,15390,15390,15390,0
|
|
20250206,202800,25459821740,15390,15390,15390,15390,0
|
|
20250206,202700,25459821740,15390,15390,15390,15390,0
|
|
20250206,202600,25459821740,15390,15390,15390,15390,0
|
|
20250206,202500,25459821740,15390,15390,15390,15390,0
|
|
20250206,202400,25459821740,15390,15390,15390,15390,0
|
|
20250206,202300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,202200,25459821740,15390,15390,15390,15390,0
|
|
20250206,202100,25459821740,15390,15390,15390,15390,0
|
|
20250206,202000,25459821740,15390,15390,15390,15390,0
|
|
20250206,201900,25459821740,15390,15390,15390,15390,0
|
|
20250206,201800,25459821740,15390,15390,15390,15390,0
|
|
20250206,201700,25459821740,15390,15390,15390,15390,0
|
|
20250206,201600,25459821740,15390,15390,15390,15390,0
|
|
20250206,201500,25459821740,15390,15390,15390,15390,0
|
|
20250206,201400,25459821740,15390,15390,15390,15390,0
|
|
20250206,201300,25459821740,15390,15390,15390,15390,0
|
|
20250206,201200,25459821740,15390,15390,15390,15390,0
|
|
20250206,201100,25459821740,15390,15390,15390,15390,0
|
|
20250206,201000,25459821740,15390,15390,15390,15390,0
|
|
20250206,200900,25459821740,15390,15390,15390,15390,0
|
|
20250206,200800,25459821740,15390,15390,15390,15390,0
|
|
20250206,200700,25459821740,15390,15390,15390,15390,0
|
|
20250206,200600,25459821740,15390,15390,15390,15390,0
|
|
20250206,200500,25459821740,15390,15390,15390,15390,0
|
|
20250206,200400,25459821740,15390,15390,15390,15390,0
|
|
20250206,200300,25459821740,15390,15390,15390,15390,0
|
|
20250206,200200,25459821740,15390,15390,15390,15390,0
|
|
20250206,200100,25459821740,15390,15390,15390,15390,0
|
|
20250206,200000,25459821740,15390,15390,15390,15390,0
|
|
20250206,195900,25459821740,15390,15390,15390,15390,0
|
|
20250206,195800,25459821740,15390,15390,15390,15390,0
|
|
20250206,195700,25459821740,15390,15390,15390,15390,0
|
|
20250206,195600,25459821740,15390,15390,15390,15390,0
|
|
20250206,195500,25459821740,15390,15390,15390,15390,0
|
|
20250206,195400,25459821740,15390,15390,15390,15390,0
|
|
20250206,195300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,195200,25459821740,15390,15390,15390,15390,0
|
|
20250206,195100,25459821740,15390,15390,15390,15390,0
|
|
20250206,195000,25459821740,15390,15390,15390,15390,0
|
|
20250206,194900,25459821740,15390,15390,15390,15390,0
|
|
20250206,194800,25459821740,15390,15390,15390,15390,0
|
|
20250206,194700,25459821740,15390,15390,15390,15390,0
|
|
20250206,194600,25459821740,15390,15390,15390,15390,0
|
|
20250206,194500,25459821740,15390,15390,15390,15390,0
|
|
20250206,194400,25459821740,15390,15390,15390,15390,0
|
|
20250206,194300,25459821740,15390,15390,15390,15390,0
|
|
20250206,194200,25459821740,15390,15390,15390,15390,0
|
|
20250206,194100,25459821740,15390,15390,15390,15390,0
|
|
20250206,194000,25459821740,15390,15390,15390,15390,0
|
|
20250206,193900,25459821740,15390,15390,15390,15390,0
|
|
20250206,193800,25459821740,15390,15390,15390,15390,0
|
|
20250206,193700,25459821740,15390,15390,15390,15390,0
|
|
20250206,193600,25459821740,15390,15390,15390,15390,0
|
|
20250206,193500,25459821740,15390,15390,15390,15390,0
|
|
20250206,193400,25459821740,15390,15390,15390,15390,0
|
|
20250206,193300,25459821740,15390,15390,15390,15390,0
|
|
20250206,193200,25459821740,15390,15390,15390,15390,0
|
|
20250206,193100,25459821740,15390,15390,15390,15390,0
|
|
20250206,193000,25459821740,15390,15390,15390,15390,0
|
|
20250206,192900,25459821740,15390,15390,15390,15390,0
|
|
20250206,192800,25459821740,15390,15390,15390,15390,0
|
|
20250206,192700,25459821740,15390,15390,15390,15390,0
|
|
20250206,192600,25459821740,15390,15390,15390,15390,0
|
|
20250206,192500,25459821740,15390,15390,15390,15390,0
|
|
20250206,192400,25459821740,15390,15390,15390,15390,0
|
|
20250206,192300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,192200,25459821740,15390,15390,15390,15390,0
|
|
20250206,192100,25459821740,15390,15390,15390,15390,0
|
|
20250206,192000,25459821740,15390,15390,15390,15390,0
|
|
20250206,191900,25459821740,15390,15390,15390,15390,0
|
|
20250206,191800,25459821740,15390,15390,15390,15390,0
|
|
20250206,191700,25459821740,15390,15390,15390,15390,0
|
|
20250206,191600,25459821740,15390,15390,15390,15390,0
|
|
20250206,191500,25459821740,15390,15390,15390,15390,0
|
|
20250206,191400,25459821740,15390,15390,15390,15390,0
|
|
20250206,191300,25459821740,15390,15390,15390,15390,0
|
|
20250206,191200,25459821740,15390,15390,15390,15390,0
|
|
20250206,191100,25459821740,15390,15390,15390,15390,0
|
|
20250206,191000,25459821740,15390,15390,15390,15390,0
|
|
20250206,190900,25459821740,15390,15390,15390,15390,0
|
|
20250206,190800,25459821740,15390,15390,15390,15390,0
|
|
20250206,190700,25459821740,15390,15390,15390,15390,0
|
|
20250206,190600,25459821740,15390,15390,15390,15390,0
|
|
20250206,190500,25459821740,15390,15390,15390,15390,0
|
|
20250206,190400,25459821740,15390,15390,15390,15390,0
|
|
20250206,190300,25459821740,15390,15390,15390,15390,0
|
|
20250206,190200,25459821740,15390,15390,15390,15390,0
|
|
20250206,190100,25459821740,15390,15390,15390,15390,0
|
|
20250206,190000,25459821740,15390,15390,15390,15390,0
|
|
20250206,185900,25459821740,15390,15390,15390,15390,0
|
|
20250206,185800,25459821740,15390,15390,15390,15390,0
|
|
20250206,185700,25459821740,15390,15390,15390,15390,0
|
|
20250206,185600,25459821740,15390,15390,15390,15390,0
|
|
20250206,185500,25459821740,15390,15390,15390,15390,0
|
|
20250206,185400,25459821740,15390,15390,15390,15390,0
|
|
20250206,185300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,185200,25459821740,15390,15390,15390,15390,0
|
|
20250206,185100,25459821740,15390,15390,15390,15390,0
|
|
20250206,185000,25459821740,15390,15390,15390,15390,0
|
|
20250206,184900,25459821740,15390,15390,15390,15390,0
|
|
20250206,184800,25459821740,15390,15390,15390,15390,0
|
|
20250206,184700,25459821740,15390,15390,15390,15390,0
|
|
20250206,184600,25459821740,15390,15390,15390,15390,0
|
|
20250206,184500,25459821740,15390,15390,15390,15390,0
|
|
20250206,184400,25459821740,15390,15390,15390,15390,0
|
|
20250206,184300,25459821740,15390,15390,15390,15390,0
|
|
20250206,184200,25459821740,15390,15390,15390,15390,0
|
|
20250206,184100,25459821740,15390,15390,15390,15390,0
|
|
20250206,184000,25459821740,15390,15390,15390,15390,0
|
|
20250206,183900,25459821740,15390,15390,15390,15390,0
|
|
20250206,183800,25459821740,15390,15390,15390,15390,0
|
|
20250206,183700,25459821740,15390,15390,15390,15390,0
|
|
20250206,183600,25459821740,15390,15390,15390,15390,0
|
|
20250206,183500,25459821740,15390,15390,15390,15390,0
|
|
20250206,183400,25459821740,15390,15390,15390,15390,0
|
|
20250206,183300,25459821740,15390,15390,15390,15390,0
|
|
20250206,183200,25459821740,15390,15390,15390,15390,0
|
|
20250206,183100,25459821740,15390,15390,15390,15390,0
|
|
20250206,183000,25459821740,15390,15390,15390,15390,0
|
|
20250206,182900,25459821740,15390,15390,15390,15390,0
|
|
20250206,182800,25459821740,15390,15390,15390,15390,0
|
|
20250206,182700,25459821740,15390,15390,15390,15390,0
|
|
20250206,182600,25459821740,15390,15390,15390,15390,0
|
|
20250206,182500,25459821740,15390,15390,15390,15390,0
|
|
20250206,182400,25459821740,15390,15390,15390,15390,0
|
|
20250206,182300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,182200,25459821740,15390,15390,15390,15390,0
|
|
20250206,182100,25459821740,15390,15390,15390,15390,0
|
|
20250206,182000,25459821740,15390,15390,15390,15390,0
|
|
20250206,181900,25459821740,15390,15390,15390,15390,0
|
|
20250206,181800,25459821740,15390,15390,15390,15390,0
|
|
20250206,181700,25459821740,15390,15390,15390,15390,0
|
|
20250206,181600,25459821740,15390,15390,15390,15390,0
|
|
20250206,181500,25459821740,15390,15390,15390,15390,0
|
|
20250206,181400,25459821740,15390,15390,15390,15390,0
|
|
20250206,181300,25459821740,15390,15390,15390,15390,0
|
|
20250206,181200,25459821740,15390,15390,15390,15390,0
|
|
20250206,181100,25459821740,15390,15390,15390,15390,0
|
|
20250206,181000,25459821740,15390,15390,15390,15390,0
|
|
20250206,180900,25459821740,15390,15390,15390,15390,0
|
|
20250206,180800,25459821740,15390,15390,15390,15390,0
|
|
20250206,180700,25459821740,15390,15390,15390,15390,0
|
|
20250206,180600,25459821740,15390,15390,15390,15390,0
|
|
20250206,180500,25459821740,15390,15390,15390,15390,0
|
|
20250206,180400,25459821740,15390,15390,15390,15390,0
|
|
20250206,180300,25459821740,15390,15390,15390,15390,0
|
|
20250206,180200,25459821740,15390,15390,15390,15390,0
|
|
20250206,180100,25459821740,15390,15390,15390,15390,0
|
|
20250206,180000,25459821740,15390,15390,15390,15390,0
|
|
20250206,175900,25459821740,15390,15390,15390,15390,0
|
|
20250206,175800,25459821740,15390,15390,15390,15390,0
|
|
20250206,175700,25459821740,15390,15390,15390,15390,0
|
|
20250206,175600,25459821740,15390,15390,15390,15390,0
|
|
20250206,175500,25459821740,15390,15390,15390,15390,0
|
|
20250206,175400,25459821740,15390,15390,15390,15390,0
|
|
20250206,175300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,175200,25459821740,15390,15390,15390,15390,0
|
|
20250206,175100,25459821740,15390,15390,15390,15390,0
|
|
20250206,175000,25459821740,15390,15390,15390,15390,0
|
|
20250206,174900,25459821740,15390,15390,15390,15390,0
|
|
20250206,174800,25459821740,15390,15390,15390,15390,0
|
|
20250206,174700,25459821740,15390,15390,15390,15390,0
|
|
20250206,174600,25459821740,15390,15390,15390,15390,0
|
|
20250206,174500,25459821740,15390,15390,15390,15390,0
|
|
20250206,174400,25459821740,15390,15390,15390,15390,0
|
|
20250206,174300,25459821740,15390,15390,15390,15390,0
|
|
20250206,174200,25459821740,15390,15390,15390,15390,0
|
|
20250206,174100,25459821740,15390,15390,15390,15390,0
|
|
20250206,174000,25459821740,15390,15390,15390,15390,0
|
|
20250206,173900,25459821740,15390,15390,15390,15390,0
|
|
20250206,173800,25459821740,15390,15390,15390,15390,0
|
|
20250206,173700,25459821740,15390,15390,15390,15390,0
|
|
20250206,173600,25459821740,15390,15390,15390,15390,0
|
|
20250206,173500,25459821740,15390,15390,15390,15390,0
|
|
20250206,173400,25459821740,15390,15390,15390,15390,0
|
|
20250206,173300,25459821740,15390,15390,15390,15390,0
|
|
20250206,173200,25459821740,15390,15390,15390,15390,0
|
|
20250206,173100,25459821740,15390,15390,15390,15390,0
|
|
20250206,173000,25459821740,15390,15390,15390,15390,0
|
|
20250206,172900,25459821740,15390,15390,15390,15390,0
|
|
20250206,172800,25459821740,15390,15390,15390,15390,0
|
|
20250206,172700,25459821740,15390,15390,15390,15390,0
|
|
20250206,172600,25459821740,15390,15390,15390,15390,0
|
|
20250206,172500,25459821740,15390,15390,15390,15390,0
|
|
20250206,172400,25459821740,15390,15390,15390,15390,0
|
|
20250206,172300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,172200,25459821740,15390,15390,15390,15390,0
|
|
20250206,172100,25459821740,15390,15390,15390,15390,0
|
|
20250206,172000,25459821740,15390,15390,15390,15390,0
|
|
20250206,171900,25459821740,15390,15390,15390,15390,0
|
|
20250206,171800,25459821740,15390,15390,15390,15390,0
|
|
20250206,171700,25459821740,15390,15390,15390,15390,0
|
|
20250206,171600,25459821740,15390,15390,15390,15390,0
|
|
20250206,171500,25459821740,15390,15390,15390,15390,0
|
|
20250206,171400,25459821740,15390,15390,15390,15390,0
|
|
20250206,171300,25459821740,15390,15390,15390,15390,0
|
|
20250206,171200,25459821740,15390,15390,15390,15390,0
|
|
20250206,171100,25459821740,15390,15390,15390,15390,0
|
|
20250206,171000,25459821740,15390,15390,15390,15390,0
|
|
20250206,170900,25459821740,15390,15390,15390,15390,0
|
|
20250206,170800,25459821740,15390,15390,15390,15390,0
|
|
20250206,170700,25459821740,15390,15390,15390,15390,0
|
|
20250206,170600,25459821740,15390,15390,15390,15390,0
|
|
20250206,170500,25459821740,15390,15390,15390,15390,0
|
|
20250206,170400,25459821740,15390,15390,15390,15390,0
|
|
20250206,170300,25459821740,15390,15390,15390,15390,0
|
|
20250206,170200,25459821740,15390,15390,15390,15390,0
|
|
20250206,170100,25459821740,15390,15390,15390,15390,0
|
|
20250206,170000,25459821740,15390,15390,15390,15390,0
|
|
20250206,165900,25459821740,15390,15390,15390,15390,0
|
|
20250206,165800,25459821740,15390,15390,15390,15390,0
|
|
20250206,165700,25459821740,15390,15390,15390,15390,0
|
|
20250206,165600,25459821740,15390,15390,15390,15390,0
|
|
20250206,165500,25459821740,15390,15390,15390,15390,0
|
|
20250206,165400,25459821740,15390,15390,15390,15390,0
|
|
20250206,165300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,165200,25459821740,15390,15390,15390,15390,0
|
|
20250206,165100,25459821740,15390,15390,15390,15390,0
|
|
20250206,165000,25459821740,15390,15390,15390,15390,0
|
|
20250206,164900,25459821740,15390,15390,15390,15390,0
|
|
20250206,164800,25459821740,15390,15390,15390,15390,0
|
|
20250206,164700,25459821740,15390,15390,15390,15390,0
|
|
20250206,164600,25459821740,15390,15390,15390,15390,0
|
|
20250206,164500,25459821740,15390,15390,15390,15390,0
|
|
20250206,164400,25459821740,15390,15390,15390,15390,0
|
|
20250206,164300,25459821740,15390,15390,15390,15390,0
|
|
20250206,164200,25459821740,15390,15390,15390,15390,0
|
|
20250206,164100,25459821740,15390,15390,15390,15390,0
|
|
20250206,164000,25459821740,15390,15390,15390,15390,0
|
|
20250206,163900,25459821740,15390,15390,15390,15390,0
|
|
20250206,163800,25459821740,15390,15390,15390,15390,0
|
|
20250206,163700,25459821740,15390,15390,15390,15390,0
|
|
20250206,163600,25459821740,15390,15390,15390,15390,0
|
|
20250206,163500,25459821740,15390,15390,15390,15390,0
|
|
20250206,163400,25459821740,15390,15390,15390,15390,0
|
|
20250206,163300,25459821740,15390,15390,15390,15390,0
|
|
20250206,163200,25459821740,15390,15390,15390,15390,0
|
|
20250206,163100,25459821740,15390,15390,15390,15390,0
|
|
20250206,163000,25459821740,15390,15390,15390,15390,0
|
|
20250206,162900,25459821740,15390,15390,15390,15390,0
|
|
20250206,162800,25459821740,15390,15390,15390,15390,0
|
|
20250206,162700,25459821740,15390,15390,15390,15390,0
|
|
20250206,162600,25459821740,15390,15390,15390,15390,0
|
|
20250206,162500,25459821740,15390,15390,15390,15390,0
|
|
20250206,162400,25459821740,15390,15390,15390,15390,0
|
|
20250206,162300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,162200,25459821740,15390,15390,15390,15390,0
|
|
20250206,162100,25459821740,15390,15390,15390,15390,0
|
|
20250206,162000,25459821740,15390,15390,15390,15390,0
|
|
20250206,161900,25459821740,15390,15390,15390,15390,0
|
|
20250206,161800,25459821740,15390,15390,15390,15390,0
|
|
20250206,161700,25459821740,15390,15390,15390,15390,0
|
|
20250206,161600,25459821740,15390,15390,15390,15390,0
|
|
20250206,161500,25459821740,15390,15390,15390,15390,0
|
|
20250206,161400,25459821740,15390,15390,15390,15390,0
|
|
20250206,161300,25459821740,15390,15390,15390,15390,0
|
|
20250206,161200,25459821740,15390,15390,15390,15390,0
|
|
20250206,161100,25459821740,15390,15390,15390,15390,0
|
|
20250206,161000,25459821740,15390,15390,15390,15390,0
|
|
20250206,160900,25459821740,15390,15390,15390,15390,0
|
|
20250206,160800,25459821740,15390,15390,15390,15390,0
|
|
20250206,160700,25459821740,15390,15390,15390,15390,0
|
|
20250206,160600,25459821740,15390,15390,15390,15390,0
|
|
20250206,160500,25459821740,15390,15390,15390,15390,0
|
|
20250206,160400,25459821740,15390,15390,15390,15390,0
|
|
20250206,160300,25459821740,15390,15390,15390,15390,0
|
|
20250206,160200,25459821740,15390,15390,15390,15390,0
|
|
20250206,160100,25459821740,15390,15390,15390,15390,0
|
|
20250206,160000,25459821740,15390,15390,15390,15390,0
|
|
20250206,155900,25459821740,15390,15390,15390,15390,0
|
|
20250206,155800,25459821740,15390,15390,15390,15390,0
|
|
20250206,155700,25459821740,15390,15390,15390,15390,0
|
|
20250206,155600,25459821740,15390,15390,15390,15390,0
|
|
20250206,155500,25459821740,15390,15390,15390,15390,0
|
|
20250206,155400,25459821740,15390,15390,15390,15390,0
|
|
20250206,155300,25459821740,15390,15390,15390,15390,14638
|
|
20250206,155200,25459821740,15390,15390,15390,15390,0
|
|
20250206,155100,25459821740,15390,15390,15390,15390,0
|
|
20250206,155000,25459821740,15390,15390,15390,15390,0
|
|
20250206,154900,25459821740,15390,15390,15390,15390,0
|
|
20250206,154800,25459821740,15390,15390,15390,15390,0
|
|
20250206,154700,25459821740,15390,15390,15390,15390,0
|
|
20250206,154600,25459821740,15390,15390,15390,15390,0
|
|
20250206,154500,25459821740,15390,15390,15390,15390,0
|
|
20250206,154400,25459821740,15390,15390,15390,15390,0
|
|
20250206,154300,25459821740,15390,15390,15390,15390,0
|
|
20250206,154200,25459821740,15390,15390,15390,15390,0
|
|
20250206,154100,25459821740,15390,15390,15390,15390,0
|
|
20250206,154000,25459821740,15390,15390,15390,15390,0
|
|
20250206,153900,25459821740,15390,15390,15390,15390,0
|
|
20250206,153800,25459821740,15390,15390,15390,15390,0
|
|
20250206,153700,25459821740,15390,15390,15390,15390,0
|
|
20250206,153600,25459821740,15390,15390,15390,15390,0
|
|
20250206,153500,25459821740,15390,15390,15390,15390,0
|
|
20250206,153400,25459821740,15390,15390,15390,15390,0
|
|
20250206,153300,25459821740,15390,15390,15390,15390,0
|
|
20250206,153200,25459821740,15390,15390,15390,15390,0
|
|
20250206,153100,25459821740,15390,15390,15390,15390,0
|
|
20250206,153000,25459821740,15390,15390,15390,15390,14638
|
|
20250206,152900,25234542920,15300,15300,15300,15300,0
|
|
20250206,152800,25234542920,15300,15300,15300,15300,0
|
|
20250206,152700,25234542920,15300,15300,15300,15300,0
|
|
20250206,152600,25234542920,15300,15300,15300,15300,0
|
|
20250206,152500,25234542920,15300,15300,15300,15300,0
|
|
20250206,152400,25234542920,15300,15300,15300,15300,0
|
|
20250206,152300,25234542920,15300,15300,15300,15300,0
|
|
20250206,152200,25234542920,15300,15300,15300,15300,0
|
|
20250206,152100,25234542920,15300,15300,15300,15300,0
|
|
20250206,152000,25234542920,15300,15300,15300,15300,0
|
|
20250206,151900,25234542920,15300,15280,15300,15280,3229
|
|
20250206,151800,25185182950,15280,15300,15300,15280,3445
|
|
20250206,151700,25132490830,15300,15300,15310,15290,2509
|
|
20250206,151600,25094090950,15300,15300,15310,15290,1716
|
|
20250206,151500,25067834300,15300,15270,15310,15260,5683
|
|
20250206,151400,24980941710,15260,15280,15280,15260,1264
|
|
20250206,151300,24961642600,15270,15270,15290,15260,2540
|
|
20250206,151200,24922855790,15270,15280,15290,15270,2440
|
|
20250206,151100,24885591950,15270,15270,15300,15270,1845
|
|
20250206,151000,24857391850,15270,15290,15290,15260,2425
|
|
20250206,150900,24820353710,15290,15270,15300,15250,3893
|
|
20250206,150800,24760905270,15280,15280,15280,15260,3696
|
|
20250206,150700,24704471720,15280,15310,15310,15270,2652
|
|
20250206,150600,24663948330,15310,15300,15310,15270,4546
|
|
20250206,150500,24594445820,15300,15310,15320,15300,1593
|
|
20250206,150400,24570065260,15310,15330,15330,15300,966
|
|
20250206,150300,24555275830,15330,15330,15330,15310,4184
|
|
20250206,150200,24491183080,15330,15370,15380,15330,2111
|
|
20250206,150100,24458763920,15360,15340,15370,15330,3112
|
|
20250206,150000,24410983790,15320,15350,15360,15320,2416
|
|
20250206,145900,24373925200,15350,15350,15360,15330,2273
|
|
20250206,145800,24339060010,15350,15340,15360,15330,1673
|
|
20250206,145700,24313401960,15340,15350,15360,15330,2962
|
|
20250206,145600,24267956210,15340,15370,15380,15340,2305
|
|
20250206,145500,24232564340,15370,15380,15380,15360,1147
|
|
20250206,145400,24214940010,15370,15340,15370,15330,2847
|
|
20250206,145300,24171221050,15350,15330,15360,15330,603
|
|
20250206,145200,24161967540,15340,15340,15340,15310,2603
|
|
20250206,145100,24122093660,15320,15330,15360,15310,1616
|
|
20250206,145000,24097318730,15330,15380,15380,15330,2110
|
|
20250206,144900,24064900520,15380,15370,15380,15360,1581
|
|
20250206,144800,24040599290,15380,15360,15390,15350,1985
|
|
20250206,144700,24010090750,15360,15320,15360,15300,4111
|
|
20250206,144600,23947096790,15330,15310,15330,15300,2856
|
|
20250206,144500,23903377190,15310,15310,15320,15300,1327
|
|
20250206,144400,23883065070,15310,15350,15350,15300,11921
|
|
20250206,144300,23700401540,15340,15440,15440,15330,11484
|
|
20250206,144200,23523696390,15430,15380,15440,15380,7797
|
|
20250206,144100,23403492980,15390,15380,15390,15330,4764
|
|
20250206,144000,23330309570,15370,15390,15400,15320,6182
|
|
20250206,143900,23235314120,15400,15390,15430,15310,12701
|
|
20250206,143800,23040281370,15410,15380,15430,15380,10981
|
|
20250206,143700,22871196660,15380,15290,15450,15270,16066
|
|
20250206,143600,22623707490,15300,15340,15390,15250,6263
|
|
20250206,143500,22527904540,15340,15310,15450,15280,15149
|
|
20250206,143400,22295179340,15280,15300,15330,15260,4627
|
|
20250206,143300,22224439220,15300,15350,15360,15250,5936
|
|
20250206,143200,22133525070,15340,15360,15390,15260,9632
|
|
20250206,143100,21985725550,15390,15210,15400,15190,11759
|
|
20250206,143000,21805839040,15210,15200,15210,15190,1272
|
|
20250206,142900,21786511580,15200,15200,15200,15190,150
|
|
20250206,142800,21784232670,15200,15200,15200,15190,190
|
|
20250206,142700,21781345800,15200,15180,15200,15180,238
|
|
20250206,142600,21777730690,15160,15180,15190,15160,1924
|
|
20250206,142500,21748523210,15180,15180,15190,15180,658
|
|
20250206,142400,21738533980,15190,15190,15190,15170,182
|
|
20250206,142300,21735769440,15220,15200,15220,15180,265
|
|
20250206,142200,21731742970,15200,15220,15220,15190,498
|
|
20250206,142100,21724170860,15220,15220,15220,15190,1511
|
|
20250206,142000,21701210940,15220,15180,15240,15180,448
|
|
20250206,141900,21694396430,15180,15170,15190,15160,352
|
|
20250206,141800,21689058150,15160,15200,15200,15160,1423
|
|
20250206,141700,21667451620,15200,15250,15250,15200,895
|
|
20250206,141600,21653825150,15250,15230,15250,15200,1838
|
|
20250206,141500,21625844180,15230,15220,15250,15220,2643
|
|
20250206,141400,21585558040,15200,15190,15220,15170,4024
|
|
20250206,141300,21524422240,15190,15200,15200,15190,1530
|
|
20250206,141200,21501168590,15190,15190,15190,15180,1323
|
|
20250206,141100,21481077290,15190,15170,15190,15140,2160
|
|
20250206,141000,21448341420,15170,15180,15190,15160,1260
|
|
20250206,140900,21429224620,15170,15180,15190,15170,2737
|
|
20250206,140800,21387682830,15180,15160,15180,15140,2192
|
|
20250206,140700,21354465430,15160,15130,15170,15130,2988
|
|
20250206,140600,21309207470,15120,15130,15130,15090,589
|
|
20250206,140500,21300305200,15130,15110,15130,15090,1229
|
|
20250206,140400,21281745770,15100,15090,15120,15070,938
|
|
20250206,140300,21267586940,15090,15120,15150,15070,7107
|
|
20250206,140200,21160126990,15110,15050,15130,15050,1502
|
|
20250206,140100,21137446030,15050,15040,15070,15030,1140
|
|
20250206,140000,21120300620,15040,15050,15050,15030,219
|
|
20250206,135900,21117007510,15050,15060,15060,15040,763
|
|
20250206,135800,21105529650,15060,15060,15060,15020,805
|
|
20250206,135700,21093416200,15060,15060,15060,15000,1110
|
|
20250206,135600,21076738060,15060,15050,15060,15050,872
|
|
20250206,135500,21063613300,15060,15070,15070,15060,226
|
|
20250206,135400,21060209320,15070,15070,15070,15060,41
|
|
20250206,135300,21059591640,15070,15070,15070,15060,187
|
|
20250206,135200,21056774000,15070,15080,15090,15060,749
|
|
20250206,135100,21045480880,15100,15070,15100,15020,1861
|
|
20250206,135000,21017454450,15070,15030,15070,15030,735
|
|
20250206,134900,21006380500,15050,15050,15050,15010,633
|
|
20250206,134800,20996860900,15000,15030,15070,15000,1289
|
|
20250206,134700,20977489710,15030,15000,15040,14990,2122
|
|
20250206,134600,20945646930,15000,14990,15030,14980,1677
|
|
20250206,134500,20920476680,14980,15000,15020,14970,2541
|
|
20250206,134400,20882396750,15000,15040,15040,14990,8250
|
|
20250206,134300,20758580040,15040,15090,15090,15020,3769
|
|
20250206,134200,20701910490,15080,15070,15090,15070,442
|
|
20250206,134100,20695248200,15070,15060,15070,15060,1179
|
|
20250206,134000,20677488090,15070,15100,15120,15070,5001
|
|
20250206,133900,20602029680,15110,15120,15120,15100,401
|
|
20250206,133800,20595971700,15120,15130,15130,15110,645
|
|
20250206,133700,20586223370,15130,15090,15130,15090,549
|
|
20250206,133600,20577918240,15080,15110,15130,15080,3724
|
|
20250206,133500,20521695260,15120,15110,15130,15110,2532
|
|
20250206,133400,20483430950,15110,15150,15150,15110,414
|
|
20250206,133300,20477169600,15150,15150,15150,15120,521
|
|
20250206,133200,20469287580,15150,15160,15160,15130,157
|
|
20250206,133100,20466909240,15170,15180,15180,15140,236
|
|
20250206,133000,20463335610,15150,15150,15150,15110,738
|
|
20250206,132900,20452173520,15120,15130,15150,15120,995
|
|
20250206,132800,20437116950,15130,15120,15150,15100,1551
|
|
20250206,132700,20413673630,15120,15130,15140,15110,3615
|
|
20250206,132600,20358998550,15130,15170,15170,15130,785
|
|
20250206,132500,20347111930,15160,15190,15200,15160,154
|
|
20250206,132400,20344776770,15190,15190,15190,15160,380
|
|
20250206,132300,20339005930,15200,15140,15200,15140,4241
|
|
20250206,132200,20274763550,15140,15200,15200,15140,1067
|
|
20250206,132100,20258580720,15200,15190,15210,15180,1005
|
|
20250206,132000,20243321190,15190,15220,15240,15190,330
|
|
20250206,131900,20238296060,15220,15250,15250,15180,1490
|
|
20250206,131800,20215648020,15250,15220,15250,15190,1728
|
|
20250206,131700,20189335310,15230,15170,15240,15160,2008
|
|
20250206,131600,20158780910,15140,15160,15180,15130,2813
|
|
20250206,131500,20116164670,15150,15170,15190,15150,1080
|
|
20250206,131400,20099796860,15170,15180,15190,15140,5068
|
|
20250206,131300,20023007530,15210,15200,15210,15180,1161
|
|
20250206,131200,20005373400,15190,15210,15210,15180,1575
|
|
20250206,131100,19981436560,15180,15210,15220,15180,4553
|
|
20250206,131000,19912244620,15210,15220,15240,15200,1716
|
|
20250206,130900,19886142800,15220,15240,15240,15220,619
|
|
20250206,130800,19876718120,15220,15240,15250,15220,1564
|
|
20250206,130700,19852901630,15240,15250,15250,15240,684
|
|
20250206,130600,19842476020,15250,15250,15250,15240,453
|
|
20250206,130500,19835571290,15240,15220,15250,15220,967
|
|
20250206,130400,19820844800,15230,15230,15240,15220,2429
|
|
20250206,130300,19783854330,15210,15240,15250,15210,1881
|
|
20250206,130200,19755211540,15240,15260,15260,15240,740
|
|
20250206,130100,19743925520,15260,15260,15260,15230,2601
|
|
20250206,130000,19704278810,15260,15280,15280,15250,1033
|
|
20250206,125900,19688518070,15290,15270,15300,15250,1026
|
|
20250206,125800,19672840030,15270,15240,15270,15240,451
|
|
20250206,125700,19665959730,15240,15270,15270,15240,520
|
|
20250206,125600,19658031740,15250,15240,15270,15240,565
|
|
20250206,125500,19649416360,15230,15320,15320,15230,2458
|
|
20250206,125400,19611935410,15330,15290,15330,15280,1298
|
|
20250206,125300,19592088490,15270,15290,15300,15260,735
|
|
20250206,125200,19580853690,15300,15300,15300,15280,689
|
|
20250206,125100,19570316250,15300,15280,15300,15270,102
|
|
20250206,125000,19568757190,15260,15320,15320,15260,621
|
|
20250206,124900,19559269810,15330,15360,15360,15300,1448
|
|
20250206,124800,19537095860,15370,15300,15370,15250,2090
|
|
20250206,124700,19505044380,15300,15280,15330,15280,662
|
|
20250206,124600,19494908140,15290,15330,15370,15290,1405
|
|
20250206,124500,19473352990,15330,15350,15360,15300,3288
|
|
20250206,124400,19422922530,15330,15230,15350,15210,3043
|
|
20250206,124300,19376422030,15210,15220,15240,15210,542
|
|
20250206,124200,19368172640,15220,15260,15260,15210,3185
|
|
20250206,124100,19319660100,15270,15240,15270,15230,642
|
|
20250206,124000,19309869430,15220,15240,15240,15210,2366
|
|
20250206,123900,19273877520,15210,15240,15280,15190,6592
|
|
20250206,123800,19173571200,15230,15350,15360,15230,10526
|
|
20250206,123700,19012776740,15360,15350,15370,15350,649
|
|
20250206,123600,19002805040,15350,15360,15370,15330,1137
|
|
20250206,123500,18985349910,15370,15360,15380,15340,1644
|
|
20250206,123400,18960072570,15360,15330,15360,15320,311
|
|
20250206,123300,18955306050,15320,15320,15330,15310,1835
|
|
20250206,123200,18927195480,15320,15350,15360,15320,1425
|
|
20250206,123100,18905331590,15360,15360,15360,15350,144
|
|
20250206,123000,18903120680,15360,15370,15380,15360,1165
|
|
20250206,122900,18885218570,15370,15370,15390,15350,1183
|
|
20250206,122800,18867029090,15360,15360,15370,15340,1891
|
|
20250206,122700,18838008060,15360,15370,15380,15350,780
|
|
20250206,122600,18826023860,15380,15370,15390,15360,908
|
|
20250206,122500,18812062680,15370,15360,15380,15330,1363
|
|
20250206,122400,18791136960,15360,15350,15360,15320,494
|
|
20250206,122300,18783559020,15340,15340,15340,15330,377
|
|
20250206,122200,18777777580,15340,15330,15340,15330,244
|
|
20250206,122100,18774036650,15320,15340,15340,15310,744
|
|
20250206,122000,18762636400,15330,15330,15360,15310,427
|
|
20250206,121900,18756093250,15360,15360,15370,15320,1164
|
|
20250206,121800,18738252850,15330,15320,15360,15300,3663
|
|
20250206,121700,18682106150,15320,15310,15320,15310,528
|
|
20250206,121600,18674022140,15310,15300,15310,15300,836
|
|
20250206,121500,18661228900,15300,15320,15320,15300,351
|
|
20250206,121400,18655856810,15320,15310,15330,15310,854
|
|
20250206,121300,18642768640,15300,15300,15320,15300,565
|
|
20250206,121200,18634123960,15300,15320,15340,15290,1076
|
|
20250206,121100,18617655680,15320,15320,15340,15300,792
|
|
20250206,121000,18605525660,15300,15330,15330,15290,1298
|
|
20250206,120900,18585661410,15320,15320,15330,15320,290
|
|
20250206,120800,18581216550,15330,15330,15340,15330,355
|
|
20250206,120700,18575774180,15330,15310,15340,15310,1365
|
|
20250206,120600,18554874230,15310,15320,15320,15310,509
|
|
20250206,120500,18547079580,15310,15300,15320,15300,726
|
|
20250206,120400,18535967260,15300,15320,15320,15300,252
|
|
20250206,120300,18532109370,15330,15350,15350,15320,791
|
|
20250206,120200,18519982420,15350,15300,15360,15300,1269
|
|
20250206,120100,18500523170,15290,15340,15340,15290,1505
|
|
20250206,120000,18477486380,15340,15330,15340,15300,1862
|
|
20250206,115900,18448964600,15330,15350,15350,15330,752
|
|
20250206,115800,18437428400,15350,15350,15370,15350,1023
|
|
20250206,115700,18421725110,15350,15360,15370,15350,392
|
|
20250206,115600,18415706470,15360,15350,15360,15340,322
|
|
20250206,115500,18410764170,15320,15330,15370,15320,1641
|
|
20250206,115400,18385602460,15320,15370,15370,15320,160
|
|
20250206,115300,18383148710,15370,15310,15370,15300,968
|
|
20250206,115200,18368316730,15300,15320,15320,15300,514
|
|
20250206,115100,18360447900,15320,15370,15370,15300,2281
|
|
20250206,115000,18325503790,15370,15360,15390,15350,1378
|
|
20250206,114900,18304306830,15350,15390,15410,15350,868
|
|
20250206,114800,18290952200,15410,15330,15430,15330,4933
|
|
20250206,114700,18215022970,15330,15340,15350,15330,929
|
|
20250206,114600,18200780130,15340,15340,15340,15300,608
|
|
20250206,114500,18191471040,15340,15330,15350,15300,1436
|
|
20250206,114400,18169450360,15330,15350,15360,15330,233
|
|
20250206,114300,18165872990,15350,15300,15350,15300,375
|
|
20250206,114200,18160119620,15290,15340,15350,15280,1027
|
|
20250206,114100,18144381530,15330,15320,15340,15300,1084
|
|
20250206,114000,18127779230,15320,15350,15360,15320,1512
|
|
20250206,113900,18104582040,15350,15370,15370,15340,740
|
|
20250206,113800,18093218410,15370,15290,15370,15290,1531
|
|
20250206,113700,18069727210,15290,15270,15310,15270,2731
|
|
20250206,113600,18027993360,15260,15290,15300,15260,2291
|
|
20250206,113500,17993016180,15290,15280,15310,15270,2073
|
|
20250206,113400,17961349650,15280,15330,15330,15250,7773
|
|
20250206,113300,17842603550,15330,15340,15340,15320,850
|
|
20250206,113200,17829573040,15330,15330,15350,15310,1154
|
|
20250206,113100,17811884010,15330,15320,15350,15300,4971
|
|
20250206,113000,17735724120,15330,15390,15390,15310,6154
|
|
20250206,112900,17641258800,15360,15480,15480,15320,11622
|
|
20250206,112800,17462330730,15480,15530,15540,15450,7070
|
|
20250206,112700,17352828680,15530,15490,15550,15480,7270
|
|
20250206,112600,17240059980,15490,15430,15600,15430,54634
|
|
20250206,112500,16392121640,15440,15370,15440,15370,5164
|
|
20250206,112400,16312563620,15360,15320,15360,15290,1977
|
|
20250206,112300,16282262360,15310,15290,15310,15270,904
|
|
20250206,112200,16268438390,15270,15290,15300,15270,631
|
|
20250206,112100,16258793720,15290,15270,15290,15250,2924
|
|
20250206,112000,16214157880,15300,15300,15320,15260,3855
|
|
20250206,111900,16155227460,15300,15330,15330,15260,2987
|
|
20250206,111800,16109564530,15330,15320,15330,15290,4246
|
|
20250206,111700,16044510260,15300,15330,15340,15270,4099
|
|
20250206,111600,15981843860,15330,15300,15330,15280,1725
|
|
20250206,111500,15955428120,15280,15290,15310,15280,4198
|
|
20250206,111400,15891216550,15280,15320,15330,15280,2358
|
|
20250206,111300,15855141790,15350,15250,15400,15250,2432
|
|
20250206,111200,15817836770,15240,15390,15390,15240,7398
|
|
20250206,111100,15704750710,15360,15420,15430,15360,4183
|
|
20250206,111000,15640314290,15400,15370,15400,15360,3373
|
|
20250206,110900,15588442370,15380,15440,15450,15380,6602
|
|
20250206,110800,15486679170,15440,15350,15450,15340,6329
|
|
20250206,110700,15389062360,15360,15300,15420,15270,7937
|
|
20250206,110600,15267323120,15300,15330,15350,15280,10123
|
|
20250206,110500,15112401230,15320,15320,15350,15320,3487
|
|
20250206,110400,15058943480,15320,15430,15430,15320,4496
|
|
20250206,110300,14989890450,15430,15380,15480,15340,18252
|
|
20250206,110200,14708389170,15370,15320,15380,15310,8259
|
|
20250206,110100,14581647640,15310,15430,15430,15280,18214
|
|
20250206,110000,14302025790,15440,15350,15500,15270,45750
|
|
20250206,105900,13596724640,15350,15250,15370,15220,14159
|
|
20250206,105800,13379717750,15250,15280,15320,15220,8235
|
|
20250206,105700,13253995920,15320,15350,15360,15250,16651
|
|
20250206,105600,12999222090,15340,15180,15400,15150,38621
|
|
20250206,105500,12408217240,15200,15180,15230,15160,13152
|
|
20250206,105400,12208410170,15180,15100,15190,15100,7560
|
|
20250206,105300,12093870110,15100,15030,15120,15030,4358
|
|
20250206,105200,12028164710,15040,15010,15050,14960,2758
|
|
20250206,105100,11986695960,14980,14970,15000,14960,650
|
|
20250206,105000,11976958500,14970,15020,15020,14970,1583
|
|
20250206,104900,11953233300,15020,14980,15020,14980,588
|
|
20250206,104800,11944417020,14980,15040,15040,14980,849
|
|
20250206,104700,11931684330,15030,15050,15060,15030,1229
|
|
20250206,104600,11913200410,15050,15000,15050,15000,4031
|
|
20250206,104500,11852663760,15000,15000,15000,14960,1845
|
|
20250206,104400,11824991320,15000,14990,15000,14960,985
|
|
20250206,104300,11810221090,14930,14970,15000,14930,2877
|
|
20250206,104200,11767194870,14970,14950,14970,14950,716
|
|
20250206,104100,11756484270,14980,14980,14980,14940,1635
|
|
20250206,104000,11732032210,14970,14970,14980,14970,1510
|
|
20250206,103900,11709424480,14970,14970,14980,14960,1926
|
|
20250206,103800,11680590780,14970,15000,15000,14950,1286
|
|
20250206,103700,11661329800,15000,14910,15040,14910,6811
|
|
20250206,103600,11559275110,14910,14890,14910,14870,1502
|
|
20250206,103500,11536908260,14890,14850,14890,14850,570
|
|
20250206,103400,11528431070,14850,14820,14850,14820,1168
|
|
20250206,103300,11511109140,14820,14820,14820,14820,388
|
|
20250206,103200,11505358980,14810,14810,14820,14810,650
|
|
20250206,103100,11495730100,14810,14810,14810,14810,485
|
|
20250206,103000,11488547250,14820,14820,14820,14810,69
|
|
20250206,102900,11487524680,14820,14810,14820,14810,524
|
|
20250206,102800,11479760430,14810,14820,14830,14800,2140
|
|
20250206,102700,11448055500,14830,14850,14850,14820,1209
|
|
20250206,102600,11430115690,14850,14840,14860,14840,405
|
|
20250206,102500,11424101580,14830,14830,14830,14830,110
|
|
20250206,102400,11422470280,14830,14800,14830,14800,643
|
|
20250206,102300,11412947400,14800,14810,14810,14800,270
|
|
20250206,102200,11408948970,14810,14810,14820,14810,513
|
|
20250206,102100,11401347620,14810,14820,14820,14810,349
|
|
20250206,102000,11396177800,14820,14820,14820,14810,623
|
|
20250206,101900,11386950880,14810,14800,14810,14800,342
|
|
20250206,101800,11381888260,14800,14780,14830,14770,1290
|
|
20250206,101700,11362801300,14790,14730,14790,14730,566
|
|
20250206,101600,11354450140,14730,14750,14760,14720,3624
|
|
20250206,101500,11301050940,14750,14760,14760,14750,2376
|
|
20250206,101400,11265996510,14760,14800,14810,14760,2433
|
|
20250206,101300,11230065310,14800,14810,14810,14790,317
|
|
20250206,101200,11225372370,14810,14780,14820,14770,2510
|
|
20250206,101100,11188193970,14770,14800,14800,14770,2580
|
|
20250206,101000,11150059140,14810,14810,14820,14790,3062
|
|
20250206,100900,11104718140,14810,14810,14820,14810,1685
|
|
20250206,100800,11079763020,14810,14850,14860,14810,2571
|
|
20250206,100700,11041619730,14850,14860,14890,14850,1132
|
|
20250206,100600,11024793230,14890,14820,14890,14810,1396
|
|
20250206,100500,11004060370,14830,14850,14850,14820,1874
|
|
20250206,100400,10976273960,14840,14830,14860,14830,357
|
|
20250206,100300,10970977740,14830,14820,14860,14820,652
|
|
20250206,100200,10961307180,14810,14830,14830,14800,1527
|
|
20250206,100100,10938681620,14830,14860,14880,14820,3104
|
|
20250206,100000,10892603870,14820,14850,14870,14820,4942
|
|
20250206,095900,10819260850,14850,14820,14860,14750,7746
|
|
20250206,095800,10704694120,14820,14890,14890,14820,5710
|
|
20250206,095700,10619882140,14900,14900,14920,14890,1485
|
|
20250206,095600,10597750930,14900,14880,14910,14880,1599
|
|
20250206,095500,10573925720,14890,14880,14900,14870,995
|
|
20250206,095400,10559115450,14900,14920,14920,14870,990
|
|
20250206,095300,10544373430,14910,14870,14920,14870,1141
|
|
20250206,095200,10527399590,14870,14900,14920,14850,8752
|
|
20250206,095100,10397196740,14900,14930,14930,14900,2278
|
|
20250206,095000,10363213580,14930,14970,14980,14900,3771
|
|
20250206,094900,10306959020,14950,14910,14970,14910,3580
|
|
20250206,094800,10253493860,14900,14960,14960,14900,4983
|
|
20250206,094700,10179159160,14950,15010,15040,14950,2029
|
|
20250206,094600,10148770900,15040,15050,15050,14970,3470
|
|
20250206,094500,10096641520,15050,15030,15050,15030,2497
|
|
20250206,094400,10059105430,15030,14970,15080,14910,5847
|
|
20250206,094300,9971225660,14970,14920,14980,14910,5168
|
|
20250206,094200,9894058300,14920,14940,14990,14920,5724
|
|
20250206,094100,9808550790,14950,15030,15060,14940,10866
|
|
20250206,094000,9645828550,15020,15050,15060,15000,9292
|
|
20250206,093900,9506195480,15070,15050,15110,15050,4946
|
|
20250206,093800,9431651350,15060,15150,15170,15030,7896
|
|
20250206,093700,9312451910,15160,15260,15290,15100,19145
|
|
20250206,093600,9021665050,15290,15140,15350,15120,37655
|
|
20250206,093500,8446589220,15120,15090,15160,15050,12619
|
|
20250206,093400,8255957440,15100,15050,15120,15000,12906
|
|
20250206,093300,8061479180,15050,15040,15120,14980,12395
|
|
20250206,093200,7875086330,15100,14960,15190,14960,31429
|
|
20250206,093100,7401186190,14980,14960,15080,14940,14919
|
|
20250206,093000,7177505420,14940,15020,15120,14940,24935
|
|
20250206,092900,6803192170,15020,15200,15250,14960,49990
|
|
20250206,092800,6050155070,15250,14820,15380,14820,75593
|
|
20250206,092700,4908482420,14820,14930,14950,14790,9472
|
|
20250206,092600,4767632210,14900,14740,14940,14720,10601
|
|
20250206,092500,4610233180,14730,14750,14790,14730,2170
|
|
20250206,092400,4578243900,14740,14820,14820,14710,1899
|
|
20250206,092300,4550205070,14830,14770,14840,14700,3882
|
|
20250206,092200,4492787760,14770,14700,14770,14670,5927
|
|
20250206,092100,4405694700,14690,14730,14740,14690,4007
|
|
20250206,092000,4346781520,14740,14680,14740,14680,1587
|
|
20250206,091900,4323450870,14690,14700,14730,14690,6065
|
|
20250206,091800,4234267520,14720,14690,14770,14680,2831
|
|
20250206,091700,4192650890,14680,14700,14760,14670,5075
|
|
20250206,091600,4118076920,14700,14770,14800,14700,9324
|
|
20250206,091500,3980686420,14770,14770,14830,14760,6232
|
|
20250206,091400,3888520980,14760,14840,14940,14700,11738
|
|
20250206,091300,3714696550,14870,14940,14940,14760,10894
|
|
20250206,091200,3552957370,14960,14800,15040,14780,49020
|
|
20250206,091100,2820122480,14810,14680,14820,14660,9472
|
|
20250206,091000,2680405890,14670,14750,14750,14670,6160
|
|
20250206,090900,2589758580,14750,14850,14880,14740,12878
|
|
20250206,090800,2399103630,14850,14860,14890,14770,28397
|
|
20250206,090700,1977550040,14860,14720,14920,14710,35618
|
|
20250206,090600,1449597600,14690,14530,14730,14530,13982
|
|
20250206,090500,1244665680,14510,14610,14610,14500,3573
|
|
20250206,090400,1192707970,14570,14630,14640,14550,8281
|
|
20250206,090300,1071934750,14660,14670,14740,14560,7484
|
|
20250206,090200,962398410,14670,14740,14790,14480,31891
|
|
20250206,090100,496066900,14740,14450,14740,14410,25063
|
|
20250206,090000,130121280,14450,14300,14470,14300,7460
|