780 lines
42 KiB
CSV
780 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,215700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,215600,15492881110,15060,15060,15060,15060,0
|
|
20250207,215500,15492881110,15060,15060,15060,15060,0
|
|
20250207,215400,15492881110,15060,15060,15060,15060,0
|
|
20250207,215300,15492881110,15060,15060,15060,15060,0
|
|
20250207,215200,15492881110,15060,15060,15060,15060,0
|
|
20250207,215100,15492881110,15060,15060,15060,15060,0
|
|
20250207,215000,15492881110,15060,15060,15060,15060,0
|
|
20250207,214900,15492881110,15060,15060,15060,15060,0
|
|
20250207,214800,15492881110,15060,15060,15060,15060,0
|
|
20250207,214700,15492881110,15060,15060,15060,15060,0
|
|
20250207,214600,15492881110,15060,15060,15060,15060,0
|
|
20250207,214500,15492881110,15060,15060,15060,15060,0
|
|
20250207,214400,15492881110,15060,15060,15060,15060,0
|
|
20250207,214300,15492881110,15060,15060,15060,15060,0
|
|
20250207,214200,15492881110,15060,15060,15060,15060,0
|
|
20250207,214100,15492881110,15060,15060,15060,15060,0
|
|
20250207,214000,15492881110,15060,15060,15060,15060,0
|
|
20250207,213900,15492881110,15060,15060,15060,15060,0
|
|
20250207,213800,15492881110,15060,15060,15060,15060,0
|
|
20250207,213700,15492881110,15060,15060,15060,15060,0
|
|
20250207,213600,15492881110,15060,15060,15060,15060,0
|
|
20250207,213500,15492881110,15060,15060,15060,15060,0
|
|
20250207,213400,15492881110,15060,15060,15060,15060,0
|
|
20250207,213300,15492881110,15060,15060,15060,15060,0
|
|
20250207,213200,15492881110,15060,15060,15060,15060,0
|
|
20250207,213100,15492881110,15060,15060,15060,15060,0
|
|
20250207,213000,15492881110,15060,15060,15060,15060,0
|
|
20250207,212900,15492881110,15060,15060,15060,15060,0
|
|
20250207,212800,15492881110,15060,15060,15060,15060,0
|
|
20250207,212700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,212600,15492881110,15060,15060,15060,15060,0
|
|
20250207,212500,15492881110,15060,15060,15060,15060,0
|
|
20250207,212400,15492881110,15060,15060,15060,15060,0
|
|
20250207,212300,15492881110,15060,15060,15060,15060,0
|
|
20250207,212200,15492881110,15060,15060,15060,15060,0
|
|
20250207,212100,15492881110,15060,15060,15060,15060,0
|
|
20250207,212000,15492881110,15060,15060,15060,15060,0
|
|
20250207,211900,15492881110,15060,15060,15060,15060,0
|
|
20250207,211800,15492881110,15060,15060,15060,15060,0
|
|
20250207,211700,15492881110,15060,15060,15060,15060,0
|
|
20250207,211600,15492881110,15060,15060,15060,15060,0
|
|
20250207,211500,15492881110,15060,15060,15060,15060,0
|
|
20250207,211400,15492881110,15060,15060,15060,15060,0
|
|
20250207,211300,15492881110,15060,15060,15060,15060,0
|
|
20250207,211200,15492881110,15060,15060,15060,15060,0
|
|
20250207,211100,15492881110,15060,15060,15060,15060,0
|
|
20250207,211000,15492881110,15060,15060,15060,15060,0
|
|
20250207,210900,15492881110,15060,15060,15060,15060,0
|
|
20250207,210800,15492881110,15060,15060,15060,15060,0
|
|
20250207,210700,15492881110,15060,15060,15060,15060,0
|
|
20250207,210600,15492881110,15060,15060,15060,15060,0
|
|
20250207,210500,15492881110,15060,15060,15060,15060,0
|
|
20250207,210400,15492881110,15060,15060,15060,15060,0
|
|
20250207,210300,15492881110,15060,15060,15060,15060,0
|
|
20250207,210200,15492881110,15060,15060,15060,15060,0
|
|
20250207,210100,15492881110,15060,15060,15060,15060,0
|
|
20250207,210000,15492881110,15060,15060,15060,15060,0
|
|
20250207,205900,15492881110,15060,15060,15060,15060,0
|
|
20250207,205800,15492881110,15060,15060,15060,15060,0
|
|
20250207,205700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,205600,15492881110,15060,15060,15060,15060,0
|
|
20250207,205500,15492881110,15060,15060,15060,15060,0
|
|
20250207,205400,15492881110,15060,15060,15060,15060,0
|
|
20250207,205300,15492881110,15060,15060,15060,15060,0
|
|
20250207,205200,15492881110,15060,15060,15060,15060,0
|
|
20250207,205100,15492881110,15060,15060,15060,15060,0
|
|
20250207,205000,15492881110,15060,15060,15060,15060,0
|
|
20250207,204900,15492881110,15060,15060,15060,15060,0
|
|
20250207,204800,15492881110,15060,15060,15060,15060,0
|
|
20250207,204700,15492881110,15060,15060,15060,15060,0
|
|
20250207,204600,15492881110,15060,15060,15060,15060,0
|
|
20250207,204500,15492881110,15060,15060,15060,15060,0
|
|
20250207,204400,15492881110,15060,15060,15060,15060,0
|
|
20250207,204300,15492881110,15060,15060,15060,15060,0
|
|
20250207,204200,15492881110,15060,15060,15060,15060,0
|
|
20250207,204100,15492881110,15060,15060,15060,15060,0
|
|
20250207,204000,15492881110,15060,15060,15060,15060,0
|
|
20250207,203900,15492881110,15060,15060,15060,15060,0
|
|
20250207,203800,15492881110,15060,15060,15060,15060,0
|
|
20250207,203700,15492881110,15060,15060,15060,15060,0
|
|
20250207,203600,15492881110,15060,15060,15060,15060,0
|
|
20250207,203500,15492881110,15060,15060,15060,15060,0
|
|
20250207,203400,15492881110,15060,15060,15060,15060,0
|
|
20250207,203300,15492881110,15060,15060,15060,15060,0
|
|
20250207,203200,15492881110,15060,15060,15060,15060,0
|
|
20250207,203100,15492881110,15060,15060,15060,15060,0
|
|
20250207,203000,15492881110,15060,15060,15060,15060,0
|
|
20250207,202900,15492881110,15060,15060,15060,15060,0
|
|
20250207,202800,15492881110,15060,15060,15060,15060,0
|
|
20250207,202700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,202600,15492881110,15060,15060,15060,15060,0
|
|
20250207,202500,15492881110,15060,15060,15060,15060,0
|
|
20250207,202400,15492881110,15060,15060,15060,15060,0
|
|
20250207,202300,15492881110,15060,15060,15060,15060,0
|
|
20250207,202200,15492881110,15060,15060,15060,15060,0
|
|
20250207,202100,15492881110,15060,15060,15060,15060,0
|
|
20250207,202000,15492881110,15060,15060,15060,15060,0
|
|
20250207,201900,15492881110,15060,15060,15060,15060,0
|
|
20250207,201800,15492881110,15060,15060,15060,15060,0
|
|
20250207,201700,15492881110,15060,15060,15060,15060,0
|
|
20250207,201600,15492881110,15060,15060,15060,15060,0
|
|
20250207,201500,15492881110,15060,15060,15060,15060,0
|
|
20250207,201400,15492881110,15060,15060,15060,15060,0
|
|
20250207,201300,15492881110,15060,15060,15060,15060,0
|
|
20250207,201200,15492881110,15060,15060,15060,15060,0
|
|
20250207,201100,15492881110,15060,15060,15060,15060,0
|
|
20250207,201000,15492881110,15060,15060,15060,15060,0
|
|
20250207,200900,15492881110,15060,15060,15060,15060,0
|
|
20250207,200800,15492881110,15060,15060,15060,15060,0
|
|
20250207,200700,15492881110,15060,15060,15060,15060,0
|
|
20250207,200600,15492881110,15060,15060,15060,15060,0
|
|
20250207,200500,15492881110,15060,15060,15060,15060,0
|
|
20250207,200400,15492881110,15060,15060,15060,15060,0
|
|
20250207,200300,15492881110,15060,15060,15060,15060,0
|
|
20250207,200200,15492881110,15060,15060,15060,15060,0
|
|
20250207,200100,15492881110,15060,15060,15060,15060,0
|
|
20250207,200000,15492881110,15060,15060,15060,15060,0
|
|
20250207,195900,15492881110,15060,15060,15060,15060,0
|
|
20250207,195800,15492881110,15060,15060,15060,15060,0
|
|
20250207,195700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,195600,15492881110,15060,15060,15060,15060,0
|
|
20250207,195500,15492881110,15060,15060,15060,15060,0
|
|
20250207,195400,15492881110,15060,15060,15060,15060,0
|
|
20250207,195300,15492881110,15060,15060,15060,15060,0
|
|
20250207,195200,15492881110,15060,15060,15060,15060,0
|
|
20250207,195100,15492881110,15060,15060,15060,15060,0
|
|
20250207,195000,15492881110,15060,15060,15060,15060,0
|
|
20250207,194900,15492881110,15060,15060,15060,15060,0
|
|
20250207,194800,15492881110,15060,15060,15060,15060,0
|
|
20250207,194700,15492881110,15060,15060,15060,15060,0
|
|
20250207,194600,15492881110,15060,15060,15060,15060,0
|
|
20250207,194500,15492881110,15060,15060,15060,15060,0
|
|
20250207,194400,15492881110,15060,15060,15060,15060,0
|
|
20250207,194300,15492881110,15060,15060,15060,15060,0
|
|
20250207,194200,15492881110,15060,15060,15060,15060,0
|
|
20250207,194100,15492881110,15060,15060,15060,15060,0
|
|
20250207,194000,15492881110,15060,15060,15060,15060,0
|
|
20250207,193900,15492881110,15060,15060,15060,15060,0
|
|
20250207,193800,15492881110,15060,15060,15060,15060,0
|
|
20250207,193700,15492881110,15060,15060,15060,15060,0
|
|
20250207,193600,15492881110,15060,15060,15060,15060,0
|
|
20250207,193500,15492881110,15060,15060,15060,15060,0
|
|
20250207,193400,15492881110,15060,15060,15060,15060,0
|
|
20250207,193300,15492881110,15060,15060,15060,15060,0
|
|
20250207,193200,15492881110,15060,15060,15060,15060,0
|
|
20250207,193100,15492881110,15060,15060,15060,15060,0
|
|
20250207,193000,15492881110,15060,15060,15060,15060,0
|
|
20250207,192900,15492881110,15060,15060,15060,15060,0
|
|
20250207,192800,15492881110,15060,15060,15060,15060,0
|
|
20250207,192700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,192600,15492881110,15060,15060,15060,15060,0
|
|
20250207,192500,15492881110,15060,15060,15060,15060,0
|
|
20250207,192400,15492881110,15060,15060,15060,15060,0
|
|
20250207,192300,15492881110,15060,15060,15060,15060,0
|
|
20250207,192200,15492881110,15060,15060,15060,15060,0
|
|
20250207,192100,15492881110,15060,15060,15060,15060,0
|
|
20250207,192000,15492881110,15060,15060,15060,15060,0
|
|
20250207,191900,15492881110,15060,15060,15060,15060,0
|
|
20250207,191800,15492881110,15060,15060,15060,15060,0
|
|
20250207,191700,15492881110,15060,15060,15060,15060,0
|
|
20250207,191600,15492881110,15060,15060,15060,15060,0
|
|
20250207,191500,15492881110,15060,15060,15060,15060,0
|
|
20250207,191400,15492881110,15060,15060,15060,15060,0
|
|
20250207,191300,15492881110,15060,15060,15060,15060,0
|
|
20250207,191200,15492881110,15060,15060,15060,15060,0
|
|
20250207,191100,15492881110,15060,15060,15060,15060,0
|
|
20250207,191000,15492881110,15060,15060,15060,15060,0
|
|
20250207,190900,15492881110,15060,15060,15060,15060,0
|
|
20250207,190800,15492881110,15060,15060,15060,15060,0
|
|
20250207,190700,15492881110,15060,15060,15060,15060,0
|
|
20250207,190600,15492881110,15060,15060,15060,15060,0
|
|
20250207,190500,15492881110,15060,15060,15060,15060,0
|
|
20250207,190400,15492881110,15060,15060,15060,15060,0
|
|
20250207,190300,15492881110,15060,15060,15060,15060,0
|
|
20250207,190200,15492881110,15060,15060,15060,15060,0
|
|
20250207,190100,15492881110,15060,15060,15060,15060,0
|
|
20250207,190000,15492881110,15060,15060,15060,15060,0
|
|
20250207,185900,15492881110,15060,15060,15060,15060,0
|
|
20250207,185800,15492881110,15060,15060,15060,15060,0
|
|
20250207,185700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,185600,15492881110,15060,15060,15060,15060,0
|
|
20250207,185500,15492881110,15060,15060,15060,15060,0
|
|
20250207,185400,15492881110,15060,15060,15060,15060,0
|
|
20250207,185300,15492881110,15060,15060,15060,15060,0
|
|
20250207,185200,15492881110,15060,15060,15060,15060,0
|
|
20250207,185100,15492881110,15060,15060,15060,15060,0
|
|
20250207,185000,15492881110,15060,15060,15060,15060,0
|
|
20250207,184900,15492881110,15060,15060,15060,15060,0
|
|
20250207,184800,15492881110,15060,15060,15060,15060,0
|
|
20250207,184700,15492881110,15060,15060,15060,15060,0
|
|
20250207,184600,15492881110,15060,15060,15060,15060,0
|
|
20250207,184500,15492881110,15060,15060,15060,15060,0
|
|
20250207,184400,15492881110,15060,15060,15060,15060,0
|
|
20250207,184300,15492881110,15060,15060,15060,15060,0
|
|
20250207,184200,15492881110,15060,15060,15060,15060,0
|
|
20250207,184100,15492881110,15060,15060,15060,15060,0
|
|
20250207,184000,15492881110,15060,15060,15060,15060,0
|
|
20250207,183900,15492881110,15060,15060,15060,15060,0
|
|
20250207,183800,15492881110,15060,15060,15060,15060,0
|
|
20250207,183700,15492881110,15060,15060,15060,15060,0
|
|
20250207,183600,15492881110,15060,15060,15060,15060,0
|
|
20250207,183500,15492881110,15060,15060,15060,15060,0
|
|
20250207,183400,15492881110,15060,15060,15060,15060,0
|
|
20250207,183300,15492881110,15060,15060,15060,15060,0
|
|
20250207,183200,15492881110,15060,15060,15060,15060,0
|
|
20250207,183100,15492881110,15060,15060,15060,15060,0
|
|
20250207,183000,15492881110,15060,15060,15060,15060,0
|
|
20250207,182900,15492881110,15060,15060,15060,15060,0
|
|
20250207,182800,15492881110,15060,15060,15060,15060,0
|
|
20250207,182700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,182600,15492881110,15060,15060,15060,15060,0
|
|
20250207,182500,15492881110,15060,15060,15060,15060,0
|
|
20250207,182400,15492881110,15060,15060,15060,15060,0
|
|
20250207,182300,15492881110,15060,15060,15060,15060,0
|
|
20250207,182200,15492881110,15060,15060,15060,15060,0
|
|
20250207,182100,15492881110,15060,15060,15060,15060,0
|
|
20250207,182000,15492881110,15060,15060,15060,15060,0
|
|
20250207,181900,15492881110,15060,15060,15060,15060,0
|
|
20250207,181800,15492881110,15060,15060,15060,15060,0
|
|
20250207,181700,15492881110,15060,15060,15060,15060,0
|
|
20250207,181600,15492881110,15060,15060,15060,15060,0
|
|
20250207,181500,15492881110,15060,15060,15060,15060,0
|
|
20250207,181400,15492881110,15060,15060,15060,15060,0
|
|
20250207,181300,15492881110,15060,15060,15060,15060,0
|
|
20250207,181200,15492881110,15060,15060,15060,15060,0
|
|
20250207,181100,15492881110,15060,15060,15060,15060,0
|
|
20250207,181000,15492881110,15060,15060,15060,15060,0
|
|
20250207,180900,15492881110,15060,15060,15060,15060,0
|
|
20250207,180800,15492881110,15060,15060,15060,15060,0
|
|
20250207,180700,15492881110,15060,15060,15060,15060,0
|
|
20250207,180600,15492881110,15060,15060,15060,15060,0
|
|
20250207,180500,15492881110,15060,15060,15060,15060,0
|
|
20250207,180400,15492881110,15060,15060,15060,15060,0
|
|
20250207,180300,15492881110,15060,15060,15060,15060,0
|
|
20250207,180200,15492881110,15060,15060,15060,15060,0
|
|
20250207,180100,15492881110,15060,15060,15060,15060,0
|
|
20250207,180000,15492881110,15060,15060,15060,15060,0
|
|
20250207,175900,15492881110,15060,15060,15060,15060,0
|
|
20250207,175800,15492881110,15060,15060,15060,15060,0
|
|
20250207,175700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,175600,15492881110,15060,15060,15060,15060,0
|
|
20250207,175500,15492881110,15060,15060,15060,15060,0
|
|
20250207,175400,15492881110,15060,15060,15060,15060,0
|
|
20250207,175300,15492881110,15060,15060,15060,15060,0
|
|
20250207,175200,15492881110,15060,15060,15060,15060,0
|
|
20250207,175100,15492881110,15060,15060,15060,15060,0
|
|
20250207,175000,15492881110,15060,15060,15060,15060,0
|
|
20250207,174900,15492881110,15060,15060,15060,15060,0
|
|
20250207,174800,15492881110,15060,15060,15060,15060,0
|
|
20250207,174700,15492881110,15060,15060,15060,15060,0
|
|
20250207,174600,15492881110,15060,15060,15060,15060,0
|
|
20250207,174500,15492881110,15060,15060,15060,15060,0
|
|
20250207,174400,15492881110,15060,15060,15060,15060,0
|
|
20250207,174300,15492881110,15060,15060,15060,15060,0
|
|
20250207,174200,15492881110,15060,15060,15060,15060,0
|
|
20250207,174100,15492881110,15060,15060,15060,15060,0
|
|
20250207,174000,15492881110,15060,15060,15060,15060,0
|
|
20250207,173900,15492881110,15060,15060,15060,15060,0
|
|
20250207,173800,15492881110,15060,15060,15060,15060,0
|
|
20250207,173700,15492881110,15060,15060,15060,15060,0
|
|
20250207,173600,15492881110,15060,15060,15060,15060,0
|
|
20250207,173500,15492881110,15060,15060,15060,15060,0
|
|
20250207,173400,15492881110,15060,15060,15060,15060,0
|
|
20250207,173300,15492881110,15060,15060,15060,15060,0
|
|
20250207,173200,15492881110,15060,15060,15060,15060,0
|
|
20250207,173100,15492881110,15060,15060,15060,15060,0
|
|
20250207,173000,15492881110,15060,15060,15060,15060,0
|
|
20250207,172900,15492881110,15060,15060,15060,15060,0
|
|
20250207,172800,15492881110,15060,15060,15060,15060,0
|
|
20250207,172700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,172600,15492881110,15060,15060,15060,15060,0
|
|
20250207,172500,15492881110,15060,15060,15060,15060,0
|
|
20250207,172400,15492881110,15060,15060,15060,15060,0
|
|
20250207,172300,15492881110,15060,15060,15060,15060,0
|
|
20250207,172200,15492881110,15060,15060,15060,15060,0
|
|
20250207,172100,15492881110,15060,15060,15060,15060,0
|
|
20250207,172000,15492881110,15060,15060,15060,15060,0
|
|
20250207,171900,15492881110,15060,15060,15060,15060,0
|
|
20250207,171800,15492881110,15060,15060,15060,15060,0
|
|
20250207,171700,15492881110,15060,15060,15060,15060,0
|
|
20250207,171600,15492881110,15060,15060,15060,15060,0
|
|
20250207,171500,15492881110,15060,15060,15060,15060,0
|
|
20250207,171400,15492881110,15060,15060,15060,15060,0
|
|
20250207,171300,15492881110,15060,15060,15060,15060,0
|
|
20250207,171200,15492881110,15060,15060,15060,15060,0
|
|
20250207,171100,15492881110,15060,15060,15060,15060,0
|
|
20250207,171000,15492881110,15060,15060,15060,15060,0
|
|
20250207,170900,15492881110,15060,15060,15060,15060,0
|
|
20250207,170800,15492881110,15060,15060,15060,15060,0
|
|
20250207,170700,15492881110,15060,15060,15060,15060,0
|
|
20250207,170600,15492881110,15060,15060,15060,15060,0
|
|
20250207,170500,15492881110,15060,15060,15060,15060,0
|
|
20250207,170400,15492881110,15060,15060,15060,15060,0
|
|
20250207,170300,15492881110,15060,15060,15060,15060,0
|
|
20250207,170200,15492881110,15060,15060,15060,15060,0
|
|
20250207,170100,15492881110,15060,15060,15060,15060,0
|
|
20250207,170000,15492881110,15060,15060,15060,15060,0
|
|
20250207,165900,15492881110,15060,15060,15060,15060,0
|
|
20250207,165800,15492881110,15060,15060,15060,15060,0
|
|
20250207,165700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,165600,15492881110,15060,15060,15060,15060,0
|
|
20250207,165500,15492881110,15060,15060,15060,15060,0
|
|
20250207,165400,15492881110,15060,15060,15060,15060,0
|
|
20250207,165300,15492881110,15060,15060,15060,15060,0
|
|
20250207,165200,15492881110,15060,15060,15060,15060,0
|
|
20250207,165100,15492881110,15060,15060,15060,15060,0
|
|
20250207,165000,15492881110,15060,15060,15060,15060,0
|
|
20250207,164900,15492881110,15060,15060,15060,15060,0
|
|
20250207,164800,15492881110,15060,15060,15060,15060,0
|
|
20250207,164700,15492881110,15060,15060,15060,15060,0
|
|
20250207,164600,15492881110,15060,15060,15060,15060,0
|
|
20250207,164500,15492881110,15060,15060,15060,15060,0
|
|
20250207,164400,15492881110,15060,15060,15060,15060,0
|
|
20250207,164300,15492881110,15060,15060,15060,15060,0
|
|
20250207,164200,15492881110,15060,15060,15060,15060,0
|
|
20250207,164100,15492881110,15060,15060,15060,15060,0
|
|
20250207,164000,15492881110,15060,15060,15060,15060,0
|
|
20250207,163900,15492881110,15060,15060,15060,15060,0
|
|
20250207,163800,15492881110,15060,15060,15060,15060,0
|
|
20250207,163700,15492881110,15060,15060,15060,15060,0
|
|
20250207,163600,15492881110,15060,15060,15060,15060,0
|
|
20250207,163500,15492881110,15060,15060,15060,15060,0
|
|
20250207,163400,15492881110,15060,15060,15060,15060,0
|
|
20250207,163300,15492881110,15060,15060,15060,15060,0
|
|
20250207,163200,15492881110,15060,15060,15060,15060,0
|
|
20250207,163100,15492881110,15060,15060,15060,15060,0
|
|
20250207,163000,15492881110,15060,15060,15060,15060,0
|
|
20250207,162900,15492881110,15060,15060,15060,15060,0
|
|
20250207,162800,15492881110,15060,15060,15060,15060,0
|
|
20250207,162700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,162600,15492881110,15060,15060,15060,15060,0
|
|
20250207,162500,15492881110,15060,15060,15060,15060,0
|
|
20250207,162400,15492881110,15060,15060,15060,15060,0
|
|
20250207,162300,15492881110,15060,15060,15060,15060,0
|
|
20250207,162200,15492881110,15060,15060,15060,15060,0
|
|
20250207,162100,15492881110,15060,15060,15060,15060,0
|
|
20250207,162000,15492881110,15060,15060,15060,15060,0
|
|
20250207,161900,15492881110,15060,15060,15060,15060,0
|
|
20250207,161800,15492881110,15060,15060,15060,15060,0
|
|
20250207,161700,15492881110,15060,15060,15060,15060,0
|
|
20250207,161600,15492881110,15060,15060,15060,15060,0
|
|
20250207,161500,15492881110,15060,15060,15060,15060,0
|
|
20250207,161400,15492881110,15060,15060,15060,15060,0
|
|
20250207,161300,15492881110,15060,15060,15060,15060,0
|
|
20250207,161200,15492881110,15060,15060,15060,15060,0
|
|
20250207,161100,15492881110,15060,15060,15060,15060,0
|
|
20250207,161000,15492881110,15060,15060,15060,15060,0
|
|
20250207,160900,15492881110,15060,15060,15060,15060,0
|
|
20250207,160800,15492881110,15060,15060,15060,15060,0
|
|
20250207,160700,15492881110,15060,15060,15060,15060,0
|
|
20250207,160600,15492881110,15060,15060,15060,15060,0
|
|
20250207,160500,15492881110,15060,15060,15060,15060,0
|
|
20250207,160400,15492881110,15060,15060,15060,15060,0
|
|
20250207,160300,15492881110,15060,15060,15060,15060,0
|
|
20250207,160200,15492881110,15060,15060,15060,15060,0
|
|
20250207,160100,15492881110,15060,15060,15060,15060,0
|
|
20250207,160000,15492881110,15060,15060,15060,15060,0
|
|
20250207,155900,15492881110,15060,15060,15060,15060,0
|
|
20250207,155800,15492881110,15060,15060,15060,15060,0
|
|
20250207,155700,15492881110,15060,15060,15060,15060,8908
|
|
20250207,155600,15492881110,15060,15060,15060,15060,0
|
|
20250207,155500,15492881110,15060,15060,15060,15060,0
|
|
20250207,155400,15492881110,15060,15060,15060,15060,0
|
|
20250207,155300,15492881110,15060,15060,15060,15060,0
|
|
20250207,155200,15492881110,15060,15060,15060,15060,0
|
|
20250207,155100,15492881110,15060,15060,15060,15060,0
|
|
20250207,155000,15492881110,15060,15060,15060,15060,0
|
|
20250207,154900,15492881110,15060,15060,15060,15060,0
|
|
20250207,154800,15492881110,15060,15060,15060,15060,0
|
|
20250207,154700,15492881110,15060,15060,15060,15060,0
|
|
20250207,154600,15492881110,15060,15060,15060,15060,0
|
|
20250207,154500,15492881110,15060,15060,15060,15060,0
|
|
20250207,154400,15492881110,15060,15060,15060,15060,0
|
|
20250207,154300,15492881110,15060,15060,15060,15060,0
|
|
20250207,154200,15492881110,15060,15060,15060,15060,0
|
|
20250207,154100,15492881110,15060,15060,15060,15060,0
|
|
20250207,154000,15492881110,15060,15060,15060,15060,0
|
|
20250207,153900,15492881110,15060,15060,15060,15060,0
|
|
20250207,153800,15492881110,15060,15060,15060,15060,0
|
|
20250207,153700,15492881110,15060,15060,15060,15060,0
|
|
20250207,153600,15492881110,15060,15060,15060,15060,0
|
|
20250207,153500,15492881110,15060,15060,15060,15060,0
|
|
20250207,153400,15492881110,15060,15060,15060,15060,0
|
|
20250207,153300,15492881110,15060,15060,15060,15060,0
|
|
20250207,153200,15492881110,15060,15060,15060,15060,0
|
|
20250207,153100,15492881110,15060,15060,15060,15060,0
|
|
20250207,153000,15492881110,15060,15060,15060,15060,8908
|
|
20250207,152900,15358726630,15050,15050,15050,15050,0
|
|
20250207,152800,15358726630,15050,15050,15050,15050,0
|
|
20250207,152700,15358726630,15050,15050,15050,15050,0
|
|
20250207,152600,15358726630,15050,15050,15050,15050,0
|
|
20250207,152500,15358726630,15050,15050,15050,15050,0
|
|
20250207,152400,15358726630,15050,15050,15050,15050,0
|
|
20250207,152300,15358726630,15050,15050,15050,15050,0
|
|
20250207,152200,15358726630,15050,15050,15050,15050,0
|
|
20250207,152100,15358726630,15050,15050,15050,15050,0
|
|
20250207,152000,15358726630,15050,15050,15050,15050,0
|
|
20250207,151900,15358726630,15050,15050,15050,15010,1470
|
|
20250207,151800,15336627320,15050,15030,15050,15030,571
|
|
20250207,151700,15328036670,15030,15030,15050,15020,1018
|
|
20250207,151600,15312735410,15030,15020,15070,15020,209
|
|
20250207,151500,15309589160,15020,15030,15070,15020,608
|
|
20250207,151400,15300443310,15030,14990,15030,14990,1940
|
|
20250207,151300,15271338120,14990,14990,14990,14980,1381
|
|
20250207,151200,15250645290,14990,15000,15000,14980,558
|
|
20250207,151100,15242280780,15000,14970,15000,14960,3330
|
|
20250207,151000,15192427900,14970,15010,15020,14950,10592
|
|
20250207,150900,15033679140,15010,15010,15020,15010,952
|
|
20250207,150800,15019389560,15020,15030,15030,15010,4026
|
|
20250207,150700,14958940590,15020,15030,15030,15020,2178
|
|
20250207,150600,14926218690,15030,15050,15060,15020,5494
|
|
20250207,150500,14843598470,15050,15070,15080,15050,3183
|
|
20250207,150400,14795635830,15070,15080,15080,15070,476
|
|
20250207,150300,14788458970,15080,15080,15080,15080,806
|
|
20250207,150200,14776304490,15080,15080,15080,15080,232
|
|
20250207,150100,14772805930,15070,15100,15100,15070,1656
|
|
20250207,150000,14747819670,15090,15090,15100,15090,745
|
|
20250207,145900,14736575050,15090,15090,15090,15070,98
|
|
20250207,145800,14735096610,15090,15060,15090,15060,145
|
|
20250207,145700,14732909490,15090,15050,15090,15050,348
|
|
20250207,145600,14727668390,15060,15050,15110,15050,626
|
|
20250207,145500,14718241290,15060,15050,15060,15040,578
|
|
20250207,145400,14709542470,15040,15050,15060,15040,841
|
|
20250207,145300,14696888130,15050,15050,15060,15040,1458
|
|
20250207,145200,14674947960,15050,15100,15100,15050,854
|
|
20250207,145100,14662080560,15110,15140,15140,15070,1302
|
|
20250207,145000,14642434010,15140,15110,15150,15100,1245
|
|
20250207,144900,14623628780,15110,15150,15170,15110,3150
|
|
20250207,144800,14575968150,15170,15170,15170,15150,153
|
|
20250207,144700,14573648290,15170,15170,15170,15160,258
|
|
20250207,144600,14569734630,15170,15150,15170,15150,858
|
|
20250207,144500,14556723520,15160,15160,15170,15160,199
|
|
20250207,144400,14553706020,15160,15160,15160,15150,303
|
|
20250207,144300,14549114540,15150,15170,15170,15150,844
|
|
20250207,144200,14536320880,15170,15160,15170,15150,503
|
|
20250207,144100,14528698000,15150,15200,15200,15150,1312
|
|
20250207,144000,14508801270,15200,15210,15210,15180,1544
|
|
20250207,143900,14485336280,15220,15210,15220,15210,585
|
|
20250207,143800,14476435180,15210,15230,15230,15210,255
|
|
20250207,143700,14472555080,15230,15230,15230,15230,163
|
|
20250207,143600,14470072590,15230,15230,15240,15200,231
|
|
20250207,143500,14466555300,15220,15220,15220,15220,555
|
|
20250207,143400,14458108200,15220,15220,15220,15220,123
|
|
20250207,143300,14456236140,15220,15220,15230,15210,473
|
|
20250207,143200,14449038000,15220,15230,15240,15200,1137
|
|
20250207,143100,14431732760,15240,15250,15250,15230,202
|
|
20250207,143000,14428654260,15250,15250,15260,15230,338
|
|
20250207,142900,14423500720,15250,15260,15260,15230,1182
|
|
20250207,142800,14405475300,15260,15240,15260,15230,1276
|
|
20250207,142700,14386022340,15240,15230,15240,15220,600
|
|
20250207,142600,14376884520,15230,15210,15240,15210,769
|
|
20250207,142500,14365175250,15210,15200,15220,15200,2230
|
|
20250207,142400,14331270280,15200,15200,15200,15190,543
|
|
20250207,142300,14323016880,15200,15190,15200,15190,121
|
|
20250207,142200,14321177710,15190,15200,15200,15190,382
|
|
20250207,142100,14315374860,15200,15180,15200,15180,1172
|
|
20250207,142000,14297575590,15180,15160,15180,15150,259
|
|
20250207,141900,14293648520,15170,15150,15170,15150,197
|
|
20250207,141800,14290660530,15170,15170,15170,15150,223
|
|
20250207,141700,14287278500,15170,15170,15170,15160,185
|
|
20250207,141600,14284472720,15170,15170,15170,15160,83
|
|
20250207,141500,14283213780,15170,15150,15170,15150,40
|
|
20250207,141400,14282607200,15150,15150,15150,15150,165
|
|
20250207,141300,14280107450,15150,15150,15180,15150,536
|
|
20250207,141200,14271986470,15150,15160,15180,15150,991
|
|
20250207,141100,14256962020,15160,15160,15170,15150,537
|
|
20250207,141000,14248825150,15160,15160,15170,15160,196
|
|
20250207,140900,14245853780,15160,15160,15160,15150,322
|
|
20250207,140800,14240974720,15160,15160,15160,15150,145
|
|
20250207,140700,14238777020,15160,15160,15160,15150,75
|
|
20250207,140600,14237640330,15140,15190,15190,15140,617
|
|
20250207,140500,14228280650,15190,15180,15190,15160,545
|
|
20250207,140400,14220007430,15180,15180,15200,15170,1274
|
|
20250207,140300,14200657630,15180,15150,15180,15130,1373
|
|
20250207,140200,14179843990,15150,15150,15150,15140,545
|
|
20250207,140100,14171588240,15150,15120,15150,15110,599
|
|
20250207,140000,14162526180,15120,15110,15120,15100,1869
|
|
20250207,135900,14134287990,15110,15090,15110,15090,767
|
|
20250207,135800,14122702640,15080,15050,15080,15050,867
|
|
20250207,135700,14109637700,15050,15030,15050,15030,320
|
|
20250207,135600,14104827480,15030,15040,15040,15020,5322
|
|
20250207,135500,14024816920,15050,15060,15070,15050,1729
|
|
20250207,135400,13998793020,15070,15050,15070,15050,538
|
|
20250207,135300,13990694800,15070,15060,15070,15060,732
|
|
20250207,135200,13979670810,15060,15070,15070,15060,174
|
|
20250207,135100,13977049700,15060,15050,15070,15050,809
|
|
20250207,135000,13964871160,15060,15070,15070,15050,1768
|
|
20250207,134900,13938246140,15070,15090,15090,15070,524
|
|
20250207,134800,13930349160,15090,15070,15090,15070,79
|
|
20250207,134700,13929157650,15070,15090,15090,15070,51
|
|
20250207,134600,13928388680,15070,15070,15070,15060,788
|
|
20250207,134500,13916518070,15070,15070,15070,15060,117
|
|
20250207,134400,13914755780,15060,15080,15080,15050,746
|
|
20250207,134300,13903519280,15080,15110,15110,15080,479
|
|
20250207,134200,13896293270,15110,15090,15110,15090,728
|
|
20250207,134100,13885299770,15080,15090,15090,15050,970
|
|
20250207,134000,13870675370,15090,15050,15090,15050,414
|
|
20250207,133900,13864444350,15050,15080,15090,15050,6028
|
|
20250207,133800,13773694410,15080,15060,15080,15050,2795
|
|
20250207,133700,13731578650,15070,15080,15080,15060,298
|
|
20250207,133600,13727088270,15080,15080,15080,15070,77
|
|
20250207,133500,13725927150,15100,15070,15100,15050,4087
|
|
20250207,133400,13664386060,15070,15070,15080,15060,1499
|
|
20250207,133300,13641794000,15070,15090,15090,15070,1625
|
|
20250207,133200,13617297850,15080,15110,15110,15080,2833
|
|
20250207,133100,13574543680,15110,15110,15120,15110,442
|
|
20250207,133000,13567865000,15110,15110,15110,15110,424
|
|
20250207,132900,13561458360,15130,15120,15130,15120,365
|
|
20250207,132800,13555939460,15120,15110,15120,15110,666
|
|
20250207,132700,13545876030,15130,15150,15150,15120,2454
|
|
20250207,132600,13508771050,15130,15140,15150,15130,659
|
|
20250207,132500,13498795300,15140,15140,15140,15140,99
|
|
20250207,132400,13497296440,15140,15150,15150,15140,1490
|
|
20250207,132300,13474733710,15160,15150,15160,15150,778
|
|
20250207,132200,13462939730,15150,15160,15160,15150,1312
|
|
20250207,132100,13443058990,15160,15190,15190,15160,777
|
|
20250207,132000,13431270630,15190,15170,15190,15170,927
|
|
20250207,131900,13417203090,15170,15150,15180,15150,499
|
|
20250207,131800,13409640710,15140,15160,15160,15130,801
|
|
20250207,131700,13397509580,15160,15170,15170,15130,654
|
|
20250207,131600,13387601360,15130,15170,15170,15110,284
|
|
20250207,131500,13383305670,15110,15120,15120,15110,367
|
|
20250207,131400,13377759080,15110,15110,15110,15100,799
|
|
20250207,131300,13365691040,15100,15170,15180,15100,2596
|
|
20250207,131200,13326385030,15170,15170,15180,15170,308
|
|
20250207,131100,13321712620,15180,15150,15180,15150,370
|
|
20250207,131000,13316103330,15140,15130,15140,15100,1596
|
|
20250207,130900,13291973430,15130,15110,15130,15080,3958
|
|
20250207,130800,13232192630,15100,15130,15130,15100,486
|
|
20250207,130700,13224845500,15130,15090,15140,15090,2876
|
|
20250207,130600,13181374360,15100,15130,15130,15090,3116
|
|
20250207,130500,13134298510,15130,15120,15130,15120,3092
|
|
20250207,130400,13087546530,15120,15170,15170,15120,3980
|
|
20250207,130300,13027273040,15170,15200,15220,15170,3042
|
|
20250207,130200,12981042080,15180,15230,15230,15180,2855
|
|
20250207,130100,12937615970,15240,15280,15280,15240,2190
|
|
20250207,130000,12904199640,15290,15280,15300,15260,2672
|
|
20250207,125900,12863366200,15280,15300,15310,15280,1775
|
|
20250207,125800,12836226140,15310,15300,15320,15300,1204
|
|
20250207,125700,12817801700,15310,15310,15310,15300,2748
|
|
20250207,125600,12775756600,15310,15310,15310,15310,625
|
|
20250207,125500,12766187850,15310,15310,15320,15310,1670
|
|
20250207,125400,12740620140,15310,15320,15320,15310,1627
|
|
20250207,125300,12715709170,15320,15320,15320,15310,386
|
|
20250207,125200,12709796650,15320,15330,15330,15320,910
|
|
20250207,125100,12695854250,15320,15320,15340,15320,236
|
|
20250207,125000,12692238150,15320,15320,15330,15320,1534
|
|
20250207,124900,12668734130,15320,15330,15330,15320,223
|
|
20250207,124800,12665315940,15330,15320,15330,15320,1140
|
|
20250207,124700,12647850370,15320,15320,15320,15320,143
|
|
20250207,124600,12645659610,15320,15320,15330,15320,302
|
|
20250207,124500,12641032790,15330,15330,15330,15320,963
|
|
20250207,124400,12626277110,15330,15330,15330,15320,256
|
|
20250207,124300,12622352740,15320,15330,15330,15320,90
|
|
20250207,124200,12620973610,15330,15330,15330,15320,361
|
|
20250207,124100,12615439810,15330,15340,15340,15330,659
|
|
20250207,124000,12605336600,15340,15340,15340,15330,654
|
|
20250207,123900,12595304440,15340,15330,15340,15330,470
|
|
20250207,123800,12588099190,15330,15320,15330,15320,450
|
|
20250207,123700,12581203270,15330,15350,15350,15330,871
|
|
20250207,123600,12567849500,15350,15350,15350,15340,440
|
|
20250207,123500,12561098640,15350,15330,15350,15330,331
|
|
20250207,123400,12556018990,15360,15350,15360,15330,2185
|
|
20250207,123300,12522496750,15360,15360,15360,15350,244
|
|
20250207,123200,12518749210,15360,15370,15370,15350,841
|
|
20250207,123100,12505836650,15370,15380,15380,15360,27
|
|
20250207,123000,12505421640,15360,15380,15380,15360,1420
|
|
20250207,122900,12483608830,15380,15380,15380,15370,841
|
|
20250207,122800,12470675280,15380,15390,15390,15380,311
|
|
20250207,122700,12465890770,15390,15410,15410,15390,2420
|
|
20250207,122600,12428628050,15400,15410,15410,15400,501
|
|
20250207,122500,12420912590,15400,15410,15410,15400,922
|
|
20250207,122400,12406709570,15410,15410,15410,15410,142
|
|
20250207,122300,12404521350,15410,15430,15430,15400,458
|
|
20250207,122200,12397462820,15430,15410,15430,15410,301
|
|
20250207,122100,12392824020,15410,15420,15420,15410,337
|
|
20250207,122000,12387630840,15420,15410,15420,15400,360
|
|
20250207,121900,12382084250,15410,15410,15410,15410,121
|
|
20250207,121800,12380219640,15410,15410,15420,15410,335
|
|
20250207,121700,12375057270,15410,15410,15420,15410,378
|
|
20250207,121600,12369232270,15420,15430,15430,15410,77
|
|
20250207,121500,12368045480,15410,15430,15430,15410,2842
|
|
20250207,121400,12324208890,15430,15430,15430,15430,155
|
|
20250207,121300,12321817240,15420,15420,15420,15420,2504
|
|
20250207,121200,12283205560,15430,15430,15430,15430,383
|
|
20250207,121100,12277295870,15430,15440,15440,15430,223
|
|
20250207,121000,12273854870,15430,15430,15430,15430,1190
|
|
20250207,120900,12255493170,15440,15450,15450,15430,608
|
|
20250207,120800,12246106970,15450,15440,15450,15430,459
|
|
20250207,120700,12239020290,15440,15430,15440,15430,489
|
|
20250207,120600,12231472860,15430,15430,15440,15430,474
|
|
20250207,120500,12224155830,15430,15420,15430,15420,321
|
|
20250207,120400,12219203300,15420,15430,15430,15420,335
|
|
20250207,120300,12214034690,15430,15420,15430,15420,403
|
|
20250207,120200,12207819880,15420,15430,15430,15420,826
|
|
20250207,120100,12195082860,15430,15430,15430,15420,303
|
|
20250207,120000,12190409240,15430,15440,15440,15420,1989
|
|
20250207,115900,12159720540,15430,15430,15430,15430,186
|
|
20250207,115800,12156850560,15420,15430,15430,15420,134
|
|
20250207,115700,12154783050,15430,15430,15430,15420,719
|
|
20250207,115600,12143693480,15430,15430,15430,15410,1997
|
|
20250207,115500,12112892380,15420,15390,15420,15390,762
|
|
20250207,115400,12101150060,15380,15370,15400,15370,430
|
|
20250207,115300,12094535300,15370,15370,15380,15350,1212
|
|
20250207,115200,12075909090,15370,15380,15380,15370,294
|
|
20250207,115100,12071388690,15370,15390,15390,15370,940
|
|
20250207,115000,12056937020,15380,15360,15380,15360,879
|
|
20250207,114900,12043428760,15350,15360,15360,15350,223
|
|
20250207,114800,12040003730,15370,15380,15380,15360,473
|
|
20250207,114700,12032735840,15370,15360,15370,15360,476
|
|
20250207,114600,12025423390,15350,15360,15360,15340,217
|
|
20250207,114500,12022091390,15360,15330,15360,15330,359
|
|
20250207,114400,12016583960,15330,15350,15360,15330,1281
|
|
20250207,114300,11996935580,15350,15370,15370,15350,420
|
|
20250207,114200,11990485120,15380,15340,15380,15340,166
|
|
20250207,114100,11987935320,15350,15350,15350,15340,694
|
|
20250207,114000,11977283480,15350,15350,15360,15340,914
|
|
20250207,113900,11963261160,15350,15380,15380,15350,3988
|
|
20250207,113800,11901992900,15380,15390,15390,15380,1157
|
|
20250207,113700,11884197600,15390,15410,15410,15390,1139
|
|
20250207,113600,11866665080,15410,15420,15420,15410,133
|
|
20250207,113500,11864615400,15380,15380,15420,15380,2504
|
|
20250207,113400,11826081570,15380,15380,15380,15370,3009
|
|
20250207,113300,11779822480,15380,15390,15390,15380,2366
|
|
20250207,113200,11743419090,15400,15400,15400,15400,305
|
|
20250207,113100,11738722090,15400,15400,15410,15400,1346
|
|
20250207,113000,11717987850,15390,15430,15430,15390,3104
|
|
20250207,112900,11670177850,15410,15430,15430,15410,1744
|
|
20250207,112800,11643279670,15440,15400,15440,15390,4835
|
|
20250207,112700,11568812000,15400,15420,15420,15400,6817
|
|
20250207,112600,11463801590,15420,15430,15430,15410,2031
|
|
20250207,112500,11432485730,15430,15450,15450,15430,1459
|
|
20250207,112400,11409968740,15450,15450,15460,15440,1297
|
|
20250207,112300,11389928500,15440,15440,15440,15430,1941
|
|
20250207,112200,11359966260,15440,15480,15480,15430,4375
|
|
20250207,112100,11292366440,15480,15490,15490,15480,1429
|
|
20250207,112000,11270241000,15490,15520,15520,15490,1036
|
|
20250207,111900,11254186350,15520,15540,15550,15520,709
|
|
20250207,111800,11243177600,15540,15550,15560,15540,1090
|
|
20250207,111700,11226225100,15540,15530,15540,15530,210
|
|
20250207,111600,11222962840,15530,15510,15530,15510,430
|
|
20250207,111500,11216290010,15510,15520,15520,15500,800
|
|
20250207,111400,11203885690,15510,15510,15510,15510,415
|
|
20250207,111300,11197449040,15500,15510,15510,15500,834
|
|
20250207,111200,11184520850,15510,15510,15520,15500,776
|
|
20250207,111100,11172485100,15500,15480,15500,15480,1070
|
|
20250207,111000,11155907470,15480,15490,15490,15470,3400
|
|
20250207,110900,11103273750,15490,15510,15510,15490,2227
|
|
20250207,110800,11068751430,15510,15550,15550,15510,1159
|
|
20250207,110700,11050763910,15560,15540,15560,15540,346
|
|
20250207,110600,11045382560,15540,15530,15550,15520,1043
|
|
20250207,110500,11029184130,15510,15500,15510,15500,2637
|
|
20250207,110400,10988303550,15510,15510,15510,15500,1963
|
|
20250207,110300,10957874990,15510,15510,15520,15510,559
|
|
20250207,110200,10949204380,15510,15510,15520,15500,5978
|
|
20250207,110100,10856536950,15510,15520,15520,15510,5191
|
|
20250207,110000,10776018590,15520,15540,15550,15520,5201
|
|
20250207,105900,10695267700,15550,15540,15580,15540,270
|
|
20250207,105800,10691070200,15550,15570,15570,15550,827
|
|
20250207,105700,10678199330,15550,15550,15550,15540,307
|
|
20250207,105600,10673425530,15550,15540,15550,15530,703
|
|
20250207,105500,10662502260,15540,15530,15550,15520,3803
|
|
20250207,105400,10603447240,15530,15580,15580,15530,4071
|
|
20250207,105300,10540154870,15580,15650,15650,15570,6798
|
|
20250207,105200,10434138280,15650,15620,15650,15620,1236
|
|
20250207,105100,10414802220,15630,15640,15640,15620,1726
|
|
20250207,105000,10387828140,15640,15650,15650,15630,933
|
|
20250207,104900,10373236520,15650,15660,15660,15640,830
|
|
20250207,104800,10360252560,15660,15640,15660,15640,522
|
|
20250207,104700,10352082800,15640,15660,15660,15630,671
|
|
20250207,104600,10341585050,15660,15680,15680,15640,2353
|
|
20250207,104500,10304752450,15680,15660,15680,15660,834
|
|
20250207,104400,10291685240,15670,15650,15670,15650,202
|
|
20250207,104300,10288521180,15650,15680,15680,15650,667
|
|
20250207,104200,10278064200,15670,15680,15690,15660,1548
|
|
20250207,104100,10253804830,15680,15670,15700,15660,1052
|
|
20250207,104000,10237322160,15650,15640,15680,15630,1005
|
|
20250207,103900,10221591010,15640,15640,15640,15620,458
|
|
20250207,103800,10214432280,15620,15610,15640,15610,629
|
|
20250207,103700,10204610860,15610,15610,15620,15600,1035
|
|
20250207,103600,10188461070,15620,15620,15620,15620,342
|
|
20250207,103500,10183119030,15620,15620,15650,15620,109
|
|
20250207,103400,10181415160,15620,15630,15650,15610,979
|
|
20250207,103300,10166117070,15640,15640,15650,15640,444
|
|
20250207,103200,10159171170,15640,15630,15650,15630,1179
|
|
20250207,103100,10140726920,15630,15620,15630,15600,2159
|
|
20250207,103000,10107010340,15620,15540,15620,15540,2205
|
|
20250207,102900,10072675730,15540,15560,15590,15540,1398
|
|
20250207,102800,10050935290,15580,15560,15580,15550,1693
|
|
20250207,102700,10024588870,15560,15590,15590,15550,2053
|
|
20250207,102600,9992649530,15560,15570,15590,15560,2239
|
|
20250207,102500,9957786370,15570,15570,15580,15550,5444
|
|
20250207,102400,9873091990,15570,15610,15610,15570,4208
|
|
20250207,102300,9807523520,15610,15620,15640,15610,1558
|
|
20250207,102200,9783191960,15620,15620,15650,15590,1182
|
|
20250207,102100,9764731190,15590,15630,15640,15590,10127
|
|
20250207,102000,9606701900,15640,15700,15700,15630,5993
|
|
20250207,101900,9512826180,15700,15700,15700,15680,1263
|
|
20250207,101800,9493013500,15700,15730,15730,15680,4911
|
|
20250207,101700,9415932690,15730,15750,15750,15710,1535
|
|
20250207,101600,9391788680,15740,15730,15760,15730,1391
|
|
20250207,101500,9369892270,15730,15700,15740,15690,1060
|
|
20250207,101400,9353246550,15700,15710,15710,15690,1185
|
|
20250207,101300,9334641710,15690,15710,15710,15690,2949
|
|
20250207,101200,9288346040,15710,15720,15730,15700,2695
|
|
20250207,101100,9245989960,15730,15720,15730,15710,2049
|
|
20250207,101000,9213785670,15710,15700,15740,15700,990
|
|
20250207,100900,9198237640,15700,15690,15740,15680,2958
|
|
20250207,100800,9151810900,15700,15730,15730,15700,7599
|
|
20250207,100700,9032455810,15730,15770,15770,15720,5227
|
|
20250207,100600,8950153750,15760,15780,15780,15760,1492
|
|
20250207,100500,8926634700,15800,15840,15840,15770,4451
|
|
20250207,100400,8856363000,15830,15830,15840,15800,1396
|
|
20250207,100300,8834274760,15830,15790,15830,15790,1962
|
|
20250207,100200,8803252760,15810,15790,15810,15780,1243
|
|
20250207,100100,8783628240,15780,15790,15810,15780,1916
|
|
20250207,100000,8753363910,15800,15820,15820,15770,1448
|
|
20250207,095900,8730516510,15800,15820,15820,15800,1100
|
|
20250207,095800,8713119770,15820,15810,15820,15810,495
|
|
20250207,095700,8705290640,15810,15780,15820,15770,2164
|
|
20250207,095600,8671132400,15790,15780,15800,15760,1500
|
|
20250207,095500,8647452210,15780,15740,15780,15730,3323
|
|
20250207,095400,8595135130,15740,15760,15770,15730,4301
|
|
20250207,095300,8527408710,15770,15770,15780,15760,2487
|
|
20250207,095200,8488201700,15780,15790,15790,15770,3764
|
|
20250207,095100,8428825150,15780,15800,15800,15780,1765
|
|
20250207,095000,8400958060,15800,15810,15810,15790,2293
|
|
20250207,094900,8364731700,15820,15810,15820,15790,589
|
|
20250207,094800,8355421270,15840,15810,15840,15800,1737
|
|
20250207,094700,8327923740,15820,15860,15870,15800,574
|
|
20250207,094600,8318840850,15840,15820,15900,15780,5383
|
|
20250207,094500,8233627500,15790,15820,15820,15770,3223
|
|
20250207,094400,8182715140,15820,15850,15850,15780,16976
|
|
20250207,094300,7914316800,15840,15860,15870,15840,3457
|
|
20250207,094200,7859491260,15860,15880,15880,15860,1123
|
|
20250207,094100,7841680130,15860,15840,15900,15840,1450
|
|
20250207,094000,7818683160,15890,15880,15900,15820,6474
|
|
20250207,093900,7716077730,15890,15920,15940,15870,5776
|
|
20250207,093800,7624278370,15920,15900,15930,15880,1218
|
|
20250207,093700,7604909590,15900,15930,15930,15880,1794
|
|
20250207,093600,7576380960,15940,15890,15950,15890,4516
|
|
20250207,093500,7504493750,15890,15870,15890,15860,1819
|
|
20250207,093400,7475619630,15870,15880,15880,15860,683
|
|
20250207,093300,7464780530,15880,15860,15880,15850,1407
|
|
20250207,093200,7442455290,15860,15890,15890,15850,517
|
|
20250207,093100,7434255790,15830,15850,15890,15820,4071
|
|
20250207,093000,7369704080,15850,15810,15870,15800,3387
|
|
20250207,092900,7316139390,15810,15860,15860,15800,9913
|
|
20250207,092800,7159323780,15850,15890,15900,15850,2008
|
|
20250207,092700,7127440080,15890,15880,15890,15850,2021
|
|
20250207,092600,7095359310,15880,15870,15900,15830,6951
|
|
20250207,092500,6985210570,15870,15890,15920,15860,10188
|
|
20250207,092400,6823408000,15880,15940,15950,15880,10827
|
|
20250207,092300,6651179760,15940,16000,16000,15940,5325
|
|
20250207,092200,6566157920,16000,16020,16040,15980,5668
|
|
20250207,092100,6475463590,16020,16030,16050,16010,577
|
|
20250207,092000,6466216430,16000,16060,16080,16000,5738
|
|
20250207,091900,6374296580,16070,16070,16070,15960,8802
|
|
20250207,091800,6233345360,16060,16130,16130,16060,5130
|
|
20250207,091700,6150840770,16110,16090,16140,16060,6670
|
|
20250207,091600,6043350590,16060,16110,16120,16020,7639
|
|
20250207,091500,5920492720,16120,16030,16130,16010,11563
|
|
20250207,091400,5734571960,16030,15970,16030,15960,5417
|
|
20250207,091300,5647953640,16010,15990,16010,15950,5841
|
|
20250207,091200,5554607350,15960,15910,15990,15910,4465
|
|
20250207,091100,5483385870,15910,15880,15940,15880,8315
|
|
20250207,091000,5351237970,15880,16000,16010,15880,26639
|
|
20250207,090900,4926546250,16000,16050,16050,16000,15602
|
|
20250207,090800,4676620780,16050,16030,16080,16030,4288
|
|
20250207,090700,4607772460,16030,16070,16130,16030,18842
|
|
20250207,090600,4304998810,16070,16140,16180,16060,14385
|
|
20250207,090500,4073097310,16140,16220,16250,16110,26926
|
|
20250207,090400,3637815850,16250,16050,16250,16040,25527
|
|
20250207,090300,3225621300,16040,16040,16050,16000,11432
|
|
20250207,090200,3042406560,16040,16050,16090,15970,34611
|
|
20250207,090100,2488087140,16050,16230,16240,16040,45323
|
|
20250207,090000,1757390780,16220,16460,16460,16180,104253
|