755 lines
36 KiB
CSV
755 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,213200,678953960,6890,6890,6890,6890,685
|
|
20250207,213100,678953960,6890,6890,6890,6890,0
|
|
20250207,213000,678953960,6890,6890,6890,6890,0
|
|
20250207,212900,678953960,6890,6890,6890,6890,0
|
|
20250207,212800,678953960,6890,6890,6890,6890,0
|
|
20250207,212700,678953960,6890,6890,6890,6890,0
|
|
20250207,212600,678953960,6890,6890,6890,6890,0
|
|
20250207,212500,678953960,6890,6890,6890,6890,0
|
|
20250207,212400,678953960,6890,6890,6890,6890,0
|
|
20250207,212300,678953960,6890,6890,6890,6890,0
|
|
20250207,212200,678953960,6890,6890,6890,6890,0
|
|
20250207,212100,678953960,6890,6890,6890,6890,0
|
|
20250207,212000,678953960,6890,6890,6890,6890,0
|
|
20250207,211900,678953960,6890,6890,6890,6890,0
|
|
20250207,211800,678953960,6890,6890,6890,6890,0
|
|
20250207,211700,678953960,6890,6890,6890,6890,0
|
|
20250207,211600,678953960,6890,6890,6890,6890,0
|
|
20250207,211500,678953960,6890,6890,6890,6890,0
|
|
20250207,211400,678953960,6890,6890,6890,6890,0
|
|
20250207,211300,678953960,6890,6890,6890,6890,0
|
|
20250207,211200,678953960,6890,6890,6890,6890,0
|
|
20250207,211100,678953960,6890,6890,6890,6890,0
|
|
20250207,211000,678953960,6890,6890,6890,6890,0
|
|
20250207,210900,678953960,6890,6890,6890,6890,0
|
|
20250207,210800,678953960,6890,6890,6890,6890,0
|
|
20250207,210700,678953960,6890,6890,6890,6890,0
|
|
20250207,210600,678953960,6890,6890,6890,6890,0
|
|
20250207,210500,678953960,6890,6890,6890,6890,0
|
|
20250207,210400,678953960,6890,6890,6890,6890,0
|
|
20250207,210300,678953960,6890,6890,6890,6890,0
|
|
20250207,210200,678953960,6890,6890,6890,6890,685
|
|
20250207,210100,678953960,6890,6890,6890,6890,0
|
|
20250207,210000,678953960,6890,6890,6890,6890,0
|
|
20250207,205900,678953960,6890,6890,6890,6890,0
|
|
20250207,205800,678953960,6890,6890,6890,6890,0
|
|
20250207,205700,678953960,6890,6890,6890,6890,0
|
|
20250207,205600,678953960,6890,6890,6890,6890,0
|
|
20250207,205500,678953960,6890,6890,6890,6890,0
|
|
20250207,205400,678953960,6890,6890,6890,6890,0
|
|
20250207,205300,678953960,6890,6890,6890,6890,0
|
|
20250207,205200,678953960,6890,6890,6890,6890,0
|
|
20250207,205100,678953960,6890,6890,6890,6890,0
|
|
20250207,205000,678953960,6890,6890,6890,6890,0
|
|
20250207,204900,678953960,6890,6890,6890,6890,0
|
|
20250207,204800,678953960,6890,6890,6890,6890,0
|
|
20250207,204700,678953960,6890,6890,6890,6890,0
|
|
20250207,204600,678953960,6890,6890,6890,6890,0
|
|
20250207,204500,678953960,6890,6890,6890,6890,0
|
|
20250207,204400,678953960,6890,6890,6890,6890,0
|
|
20250207,204300,678953960,6890,6890,6890,6890,0
|
|
20250207,204200,678953960,6890,6890,6890,6890,0
|
|
20250207,204100,678953960,6890,6890,6890,6890,0
|
|
20250207,204000,678953960,6890,6890,6890,6890,0
|
|
20250207,203900,678953960,6890,6890,6890,6890,0
|
|
20250207,203800,678953960,6890,6890,6890,6890,0
|
|
20250207,203700,678953960,6890,6890,6890,6890,0
|
|
20250207,203600,678953960,6890,6890,6890,6890,0
|
|
20250207,203500,678953960,6890,6890,6890,6890,0
|
|
20250207,203400,678953960,6890,6890,6890,6890,0
|
|
20250207,203300,678953960,6890,6890,6890,6890,0
|
|
20250207,203200,678953960,6890,6890,6890,6890,685
|
|
20250207,203100,678953960,6890,6890,6890,6890,0
|
|
20250207,203000,678953960,6890,6890,6890,6890,0
|
|
20250207,202900,678953960,6890,6890,6890,6890,0
|
|
20250207,202800,678953960,6890,6890,6890,6890,0
|
|
20250207,202700,678953960,6890,6890,6890,6890,0
|
|
20250207,202600,678953960,6890,6890,6890,6890,0
|
|
20250207,202500,678953960,6890,6890,6890,6890,0
|
|
20250207,202400,678953960,6890,6890,6890,6890,0
|
|
20250207,202300,678953960,6890,6890,6890,6890,0
|
|
20250207,202200,678953960,6890,6890,6890,6890,0
|
|
20250207,202100,678953960,6890,6890,6890,6890,0
|
|
20250207,202000,678953960,6890,6890,6890,6890,0
|
|
20250207,201900,678953960,6890,6890,6890,6890,0
|
|
20250207,201800,678953960,6890,6890,6890,6890,0
|
|
20250207,201700,678953960,6890,6890,6890,6890,0
|
|
20250207,201600,678953960,6890,6890,6890,6890,0
|
|
20250207,201500,678953960,6890,6890,6890,6890,0
|
|
20250207,201400,678953960,6890,6890,6890,6890,0
|
|
20250207,201300,678953960,6890,6890,6890,6890,0
|
|
20250207,201200,678953960,6890,6890,6890,6890,0
|
|
20250207,201100,678953960,6890,6890,6890,6890,0
|
|
20250207,201000,678953960,6890,6890,6890,6890,0
|
|
20250207,200900,678953960,6890,6890,6890,6890,0
|
|
20250207,200800,678953960,6890,6890,6890,6890,0
|
|
20250207,200700,678953960,6890,6890,6890,6890,0
|
|
20250207,200600,678953960,6890,6890,6890,6890,0
|
|
20250207,200500,678953960,6890,6890,6890,6890,0
|
|
20250207,200400,678953960,6890,6890,6890,6890,0
|
|
20250207,200300,678953960,6890,6890,6890,6890,0
|
|
20250207,200200,678953960,6890,6890,6890,6890,685
|
|
20250207,200100,678953960,6890,6890,6890,6890,0
|
|
20250207,200000,678953960,6890,6890,6890,6890,0
|
|
20250207,195900,678953960,6890,6890,6890,6890,0
|
|
20250207,195800,678953960,6890,6890,6890,6890,0
|
|
20250207,195700,678953960,6890,6890,6890,6890,0
|
|
20250207,195600,678953960,6890,6890,6890,6890,0
|
|
20250207,195500,678953960,6890,6890,6890,6890,0
|
|
20250207,195400,678953960,6890,6890,6890,6890,0
|
|
20250207,195300,678953960,6890,6890,6890,6890,0
|
|
20250207,195200,678953960,6890,6890,6890,6890,0
|
|
20250207,195100,678953960,6890,6890,6890,6890,0
|
|
20250207,195000,678953960,6890,6890,6890,6890,0
|
|
20250207,194900,678953960,6890,6890,6890,6890,0
|
|
20250207,194800,678953960,6890,6890,6890,6890,0
|
|
20250207,194700,678953960,6890,6890,6890,6890,0
|
|
20250207,194600,678953960,6890,6890,6890,6890,0
|
|
20250207,194500,678953960,6890,6890,6890,6890,0
|
|
20250207,194400,678953960,6890,6890,6890,6890,0
|
|
20250207,194300,678953960,6890,6890,6890,6890,0
|
|
20250207,194200,678953960,6890,6890,6890,6890,0
|
|
20250207,194100,678953960,6890,6890,6890,6890,0
|
|
20250207,194000,678953960,6890,6890,6890,6890,0
|
|
20250207,193900,678953960,6890,6890,6890,6890,0
|
|
20250207,193800,678953960,6890,6890,6890,6890,0
|
|
20250207,193700,678953960,6890,6890,6890,6890,0
|
|
20250207,193600,678953960,6890,6890,6890,6890,0
|
|
20250207,193500,678953960,6890,6890,6890,6890,0
|
|
20250207,193400,678953960,6890,6890,6890,6890,0
|
|
20250207,193300,678953960,6890,6890,6890,6890,0
|
|
20250207,193200,678953960,6890,6890,6890,6890,685
|
|
20250207,193100,678953960,6890,6890,6890,6890,0
|
|
20250207,193000,678953960,6890,6890,6890,6890,0
|
|
20250207,192900,678953960,6890,6890,6890,6890,0
|
|
20250207,192800,678953960,6890,6890,6890,6890,0
|
|
20250207,192700,678953960,6890,6890,6890,6890,0
|
|
20250207,192600,678953960,6890,6890,6890,6890,0
|
|
20250207,192500,678953960,6890,6890,6890,6890,0
|
|
20250207,192400,678953960,6890,6890,6890,6890,0
|
|
20250207,192300,678953960,6890,6890,6890,6890,0
|
|
20250207,192200,678953960,6890,6890,6890,6890,0
|
|
20250207,192100,678953960,6890,6890,6890,6890,0
|
|
20250207,192000,678953960,6890,6890,6890,6890,0
|
|
20250207,191900,678953960,6890,6890,6890,6890,0
|
|
20250207,191800,678953960,6890,6890,6890,6890,0
|
|
20250207,191700,678953960,6890,6890,6890,6890,0
|
|
20250207,191600,678953960,6890,6890,6890,6890,0
|
|
20250207,191500,678953960,6890,6890,6890,6890,0
|
|
20250207,191400,678953960,6890,6890,6890,6890,0
|
|
20250207,191300,678953960,6890,6890,6890,6890,0
|
|
20250207,191200,678953960,6890,6890,6890,6890,0
|
|
20250207,191100,678953960,6890,6890,6890,6890,0
|
|
20250207,191000,678953960,6890,6890,6890,6890,0
|
|
20250207,190900,678953960,6890,6890,6890,6890,0
|
|
20250207,190800,678953960,6890,6890,6890,6890,0
|
|
20250207,190700,678953960,6890,6890,6890,6890,0
|
|
20250207,190600,678953960,6890,6890,6890,6890,0
|
|
20250207,190500,678953960,6890,6890,6890,6890,0
|
|
20250207,190400,678953960,6890,6890,6890,6890,0
|
|
20250207,190300,678953960,6890,6890,6890,6890,0
|
|
20250207,190200,678953960,6890,6890,6890,6890,685
|
|
20250207,190100,678953960,6890,6890,6890,6890,0
|
|
20250207,190000,678953960,6890,6890,6890,6890,0
|
|
20250207,185900,678953960,6890,6890,6890,6890,0
|
|
20250207,185800,678953960,6890,6890,6890,6890,0
|
|
20250207,185700,678953960,6890,6890,6890,6890,0
|
|
20250207,185600,678953960,6890,6890,6890,6890,0
|
|
20250207,185500,678953960,6890,6890,6890,6890,0
|
|
20250207,185400,678953960,6890,6890,6890,6890,0
|
|
20250207,185300,678953960,6890,6890,6890,6890,0
|
|
20250207,185200,678953960,6890,6890,6890,6890,0
|
|
20250207,185100,678953960,6890,6890,6890,6890,0
|
|
20250207,185000,678953960,6890,6890,6890,6890,0
|
|
20250207,184900,678953960,6890,6890,6890,6890,0
|
|
20250207,184800,678953960,6890,6890,6890,6890,0
|
|
20250207,184700,678953960,6890,6890,6890,6890,0
|
|
20250207,184600,678953960,6890,6890,6890,6890,0
|
|
20250207,184500,678953960,6890,6890,6890,6890,0
|
|
20250207,184400,678953960,6890,6890,6890,6890,0
|
|
20250207,184300,678953960,6890,6890,6890,6890,0
|
|
20250207,184200,678953960,6890,6890,6890,6890,0
|
|
20250207,184100,678953960,6890,6890,6890,6890,0
|
|
20250207,184000,678953960,6890,6890,6890,6890,0
|
|
20250207,183900,678953960,6890,6890,6890,6890,0
|
|
20250207,183800,678953960,6890,6890,6890,6890,0
|
|
20250207,183700,678953960,6890,6890,6890,6890,0
|
|
20250207,183600,678953960,6890,6890,6890,6890,0
|
|
20250207,183500,678953960,6890,6890,6890,6890,0
|
|
20250207,183400,678953960,6890,6890,6890,6890,0
|
|
20250207,183300,678953960,6890,6890,6890,6890,0
|
|
20250207,183200,678953960,6890,6890,6890,6890,685
|
|
20250207,183100,678953960,6890,6890,6890,6890,0
|
|
20250207,183000,678953960,6890,6890,6890,6890,0
|
|
20250207,182900,678953960,6890,6890,6890,6890,0
|
|
20250207,182800,678953960,6890,6890,6890,6890,0
|
|
20250207,182700,678953960,6890,6890,6890,6890,0
|
|
20250207,182600,678953960,6890,6890,6890,6890,0
|
|
20250207,182500,678953960,6890,6890,6890,6890,0
|
|
20250207,182400,678953960,6890,6890,6890,6890,0
|
|
20250207,182300,678953960,6890,6890,6890,6890,0
|
|
20250207,182200,678953960,6890,6890,6890,6890,0
|
|
20250207,182100,678953960,6890,6890,6890,6890,0
|
|
20250207,182000,678953960,6890,6890,6890,6890,0
|
|
20250207,181900,678953960,6890,6890,6890,6890,0
|
|
20250207,181800,678953960,6890,6890,6890,6890,0
|
|
20250207,181700,678953960,6890,6890,6890,6890,0
|
|
20250207,181600,678953960,6890,6890,6890,6890,0
|
|
20250207,181500,678953960,6890,6890,6890,6890,0
|
|
20250207,181400,678953960,6890,6890,6890,6890,0
|
|
20250207,181300,678953960,6890,6890,6890,6890,0
|
|
20250207,181200,678953960,6890,6890,6890,6890,0
|
|
20250207,181100,678953960,6890,6890,6890,6890,0
|
|
20250207,181000,678953960,6890,6890,6890,6890,0
|
|
20250207,180900,678953960,6890,6890,6890,6890,0
|
|
20250207,180800,678953960,6890,6890,6890,6890,0
|
|
20250207,180700,678953960,6890,6890,6890,6890,0
|
|
20250207,180600,678953960,6890,6890,6890,6890,0
|
|
20250207,180500,678953960,6890,6890,6890,6890,0
|
|
20250207,180400,678953960,6890,6890,6890,6890,0
|
|
20250207,180300,678953960,6890,6890,6890,6890,0
|
|
20250207,180200,678953960,6890,6890,6890,6890,685
|
|
20250207,180100,678953960,6890,6890,6890,6890,0
|
|
20250207,180000,678953960,6890,6890,6890,6890,0
|
|
20250207,175900,678953960,6890,6890,6890,6890,0
|
|
20250207,175800,678953960,6890,6890,6890,6890,0
|
|
20250207,175700,678953960,6890,6890,6890,6890,0
|
|
20250207,175600,678953960,6890,6890,6890,6890,0
|
|
20250207,175500,678953960,6890,6890,6890,6890,0
|
|
20250207,175400,678953960,6890,6890,6890,6890,0
|
|
20250207,175300,678953960,6890,6890,6890,6890,0
|
|
20250207,175200,678953960,6890,6890,6890,6890,0
|
|
20250207,175100,678953960,6890,6890,6890,6890,0
|
|
20250207,175000,678953960,6890,6890,6890,6890,0
|
|
20250207,174900,678953960,6890,6890,6890,6890,0
|
|
20250207,174800,678953960,6890,6890,6890,6890,0
|
|
20250207,174700,678953960,6890,6890,6890,6890,0
|
|
20250207,174600,678953960,6890,6890,6890,6890,0
|
|
20250207,174500,678953960,6890,6890,6890,6890,0
|
|
20250207,174400,678953960,6890,6890,6890,6890,0
|
|
20250207,174300,678953960,6890,6890,6890,6890,0
|
|
20250207,174200,678953960,6890,6890,6890,6890,0
|
|
20250207,174100,678953960,6890,6890,6890,6890,0
|
|
20250207,174000,678953960,6890,6890,6890,6890,0
|
|
20250207,173900,678953960,6890,6890,6890,6890,0
|
|
20250207,173800,678953960,6890,6890,6890,6890,0
|
|
20250207,173700,678953960,6890,6890,6890,6890,0
|
|
20250207,173600,678953960,6890,6890,6890,6890,0
|
|
20250207,173500,678953960,6890,6890,6890,6890,0
|
|
20250207,173400,678953960,6890,6890,6890,6890,0
|
|
20250207,173300,678953960,6890,6890,6890,6890,0
|
|
20250207,173200,678953960,6890,6890,6890,6890,685
|
|
20250207,173100,678953960,6890,6890,6890,6890,0
|
|
20250207,173000,678953960,6890,6890,6890,6890,0
|
|
20250207,172900,678953960,6890,6890,6890,6890,0
|
|
20250207,172800,678953960,6890,6890,6890,6890,0
|
|
20250207,172700,678953960,6890,6890,6890,6890,0
|
|
20250207,172600,678953960,6890,6890,6890,6890,0
|
|
20250207,172500,678953960,6890,6890,6890,6890,0
|
|
20250207,172400,678953960,6890,6890,6890,6890,0
|
|
20250207,172300,678953960,6890,6890,6890,6890,0
|
|
20250207,172200,678953960,6890,6890,6890,6890,0
|
|
20250207,172100,678953960,6890,6890,6890,6890,0
|
|
20250207,172000,678953960,6890,6890,6890,6890,0
|
|
20250207,171900,678953960,6890,6890,6890,6890,0
|
|
20250207,171800,678953960,6890,6890,6890,6890,0
|
|
20250207,171700,678953960,6890,6890,6890,6890,0
|
|
20250207,171600,678953960,6890,6890,6890,6890,0
|
|
20250207,171500,678953960,6890,6890,6890,6890,0
|
|
20250207,171400,678953960,6890,6890,6890,6890,0
|
|
20250207,171300,678953960,6890,6890,6890,6890,0
|
|
20250207,171200,678953960,6890,6890,6890,6890,0
|
|
20250207,171100,678953960,6890,6890,6890,6890,0
|
|
20250207,171000,678953960,6890,6890,6890,6890,0
|
|
20250207,170900,678953960,6890,6890,6890,6890,0
|
|
20250207,170800,678953960,6890,6890,6890,6890,0
|
|
20250207,170700,678953960,6890,6890,6890,6890,0
|
|
20250207,170600,678953960,6890,6890,6890,6890,0
|
|
20250207,170500,678953960,6890,6890,6890,6890,0
|
|
20250207,170400,678953960,6890,6890,6890,6890,0
|
|
20250207,170300,678953960,6890,6890,6890,6890,0
|
|
20250207,170200,678953960,6890,6890,6890,6890,685
|
|
20250207,170100,678953960,6890,6890,6890,6890,0
|
|
20250207,170000,678953960,6890,6890,6890,6890,0
|
|
20250207,165900,678953960,6890,6890,6890,6890,0
|
|
20250207,165800,678953960,6890,6890,6890,6890,0
|
|
20250207,165700,678953960,6890,6890,6890,6890,0
|
|
20250207,165600,678953960,6890,6890,6890,6890,0
|
|
20250207,165500,678953960,6890,6890,6890,6890,0
|
|
20250207,165400,678953960,6890,6890,6890,6890,0
|
|
20250207,165300,678953960,6890,6890,6890,6890,0
|
|
20250207,165200,678953960,6890,6890,6890,6890,0
|
|
20250207,165100,678953960,6890,6890,6890,6890,0
|
|
20250207,165000,678953960,6890,6890,6890,6890,0
|
|
20250207,164900,678953960,6890,6890,6890,6890,0
|
|
20250207,164800,678953960,6890,6890,6890,6890,0
|
|
20250207,164700,678953960,6890,6890,6890,6890,0
|
|
20250207,164600,678953960,6890,6890,6890,6890,0
|
|
20250207,164500,678953960,6890,6890,6890,6890,0
|
|
20250207,164400,678953960,6890,6890,6890,6890,0
|
|
20250207,164300,678953960,6890,6890,6890,6890,0
|
|
20250207,164200,678953960,6890,6890,6890,6890,0
|
|
20250207,164100,678953960,6890,6890,6890,6890,0
|
|
20250207,164000,678953960,6890,6890,6890,6890,0
|
|
20250207,163900,678953960,6890,6890,6890,6890,0
|
|
20250207,163800,678953960,6890,6890,6890,6890,0
|
|
20250207,163700,678953960,6890,6890,6890,6890,0
|
|
20250207,163600,678953960,6890,6890,6890,6890,0
|
|
20250207,163500,678953960,6890,6890,6890,6890,0
|
|
20250207,163400,678953960,6890,6890,6890,6890,0
|
|
20250207,163300,678953960,6890,6890,6890,6890,0
|
|
20250207,163200,678953960,6890,6890,6890,6890,685
|
|
20250207,163100,678953960,6890,6890,6890,6890,0
|
|
20250207,163000,678953960,6890,6890,6890,6890,0
|
|
20250207,162900,678953960,6890,6890,6890,6890,0
|
|
20250207,162800,678953960,6890,6890,6890,6890,0
|
|
20250207,162700,678953960,6890,6890,6890,6890,0
|
|
20250207,162600,678953960,6890,6890,6890,6890,0
|
|
20250207,162500,678953960,6890,6890,6890,6890,0
|
|
20250207,162400,678953960,6890,6890,6890,6890,0
|
|
20250207,162300,678953960,6890,6890,6890,6890,0
|
|
20250207,162200,678953960,6890,6890,6890,6890,0
|
|
20250207,162100,678953960,6890,6890,6890,6890,0
|
|
20250207,162000,678953960,6890,6890,6890,6890,0
|
|
20250207,161900,678953960,6890,6890,6890,6890,0
|
|
20250207,161800,678953960,6890,6890,6890,6890,0
|
|
20250207,161700,678953960,6890,6890,6890,6890,0
|
|
20250207,161600,678953960,6890,6890,6890,6890,0
|
|
20250207,161500,678953960,6890,6890,6890,6890,0
|
|
20250207,161400,678953960,6890,6890,6890,6890,0
|
|
20250207,161300,678953960,6890,6890,6890,6890,0
|
|
20250207,161200,678953960,6890,6890,6890,6890,0
|
|
20250207,161100,678953960,6890,6890,6890,6890,0
|
|
20250207,161000,678953960,6890,6890,6890,6890,0
|
|
20250207,160900,678953960,6890,6890,6890,6890,0
|
|
20250207,160800,678953960,6890,6890,6890,6890,0
|
|
20250207,160700,678953960,6890,6890,6890,6890,0
|
|
20250207,160600,678953960,6890,6890,6890,6890,0
|
|
20250207,160500,678953960,6890,6890,6890,6890,0
|
|
20250207,160400,678953960,6890,6890,6890,6890,0
|
|
20250207,160300,678953960,6890,6890,6890,6890,0
|
|
20250207,160200,678953960,6890,6890,6890,6890,685
|
|
20250207,160100,678953960,6890,6890,6890,6890,0
|
|
20250207,160000,678953960,6890,6890,6890,6890,0
|
|
20250207,155900,678953960,6890,6890,6890,6890,0
|
|
20250207,155800,678953960,6890,6890,6890,6890,0
|
|
20250207,155700,678953960,6890,6890,6890,6890,0
|
|
20250207,155600,678953960,6890,6890,6890,6890,0
|
|
20250207,155500,678953960,6890,6890,6890,6890,0
|
|
20250207,155400,678953960,6890,6890,6890,6890,0
|
|
20250207,155300,678953960,6890,6890,6890,6890,0
|
|
20250207,155200,678953960,6890,6890,6890,6890,0
|
|
20250207,155100,678953960,6890,6890,6890,6890,0
|
|
20250207,155000,678953960,6890,6890,6890,6890,0
|
|
20250207,154900,678953960,6890,6890,6890,6890,0
|
|
20250207,154800,678953960,6890,6890,6890,6890,0
|
|
20250207,154700,678953960,6890,6890,6890,6890,0
|
|
20250207,154600,678953960,6890,6890,6890,6890,0
|
|
20250207,154500,678953960,6890,6890,6890,6890,0
|
|
20250207,154400,678953960,6890,6890,6890,6890,0
|
|
20250207,154300,678953960,6890,6890,6890,6890,0
|
|
20250207,154200,678953960,6890,6890,6890,6890,0
|
|
20250207,154100,678953960,6890,6890,6890,6890,0
|
|
20250207,154000,678953960,6890,6890,6890,6890,0
|
|
20250207,153900,678953960,6890,6890,6890,6890,0
|
|
20250207,153800,678953960,6890,6890,6890,6890,0
|
|
20250207,153700,678953960,6890,6890,6890,6890,0
|
|
20250207,153600,678953960,6890,6890,6890,6890,0
|
|
20250207,153500,678953960,6890,6890,6890,6890,0
|
|
20250207,153400,678953960,6890,6890,6890,6890,0
|
|
20250207,153300,678953960,6890,6890,6890,6890,0
|
|
20250207,153200,678953960,6890,6890,6890,6890,685
|
|
20250207,153100,678953960,6890,6890,6890,6890,0
|
|
20250207,153000,678953960,6890,6890,6890,6890,685
|
|
20250207,152900,674234310,6890,6890,6890,6890,0
|
|
20250207,152800,674234310,6890,6890,6890,6890,0
|
|
20250207,152700,674234310,6890,6890,6890,6890,0
|
|
20250207,152600,674234310,6890,6890,6890,6890,0
|
|
20250207,152500,674234310,6890,6890,6890,6890,0
|
|
20250207,152400,674234310,6890,6890,6890,6890,0
|
|
20250207,152300,674234310,6890,6890,6890,6890,0
|
|
20250207,152200,674234310,6890,6890,6890,6890,0
|
|
20250207,152100,674234310,6890,6890,6890,6890,0
|
|
20250207,152000,674234310,6890,6890,6890,6890,0
|
|
20250207,151900,674234310,6890,6880,6890,6880,15
|
|
20250207,151800,674131100,6890,6860,6890,6860,405
|
|
20250207,151700,671350050,6860,6860,6860,6860,11
|
|
20250207,151600,671274590,6860,6860,6860,6860,10
|
|
20250207,151500,671205990,6860,6850,6860,6840,257
|
|
20250207,151400,669446240,6860,6850,6860,6850,38
|
|
20250207,151300,669185710,6880,6880,6880,6880,0
|
|
20250207,151200,669185710,6880,6880,6880,6880,0
|
|
20250207,151100,669185710,6880,6880,6880,6880,1
|
|
20250207,151000,669178830,6830,6880,6890,6830,338
|
|
20250207,150900,666868020,6890,6830,6890,6830,1042
|
|
20250207,150800,659732950,6830,6830,6830,6830,10
|
|
20250207,150700,659664650,6830,6830,6830,6830,87
|
|
20250207,150600,659070440,6830,6830,6830,6830,20
|
|
20250207,150500,658933840,6830,6830,6830,6830,0
|
|
20250207,150400,658933840,6830,6830,6830,6830,0
|
|
20250207,150300,658933840,6830,6830,6830,6830,1
|
|
20250207,150200,658927010,6820,6820,6820,6810,205
|
|
20250207,150100,657528960,6820,6800,6820,6780,687
|
|
20250207,150000,652850120,6810,6810,6810,6810,1
|
|
20250207,145900,652843310,6800,6800,6810,6800,14
|
|
20250207,145800,652748100,6810,6810,6810,6810,0
|
|
20250207,145700,652748100,6810,6810,6810,6810,1
|
|
20250207,145600,652741290,6800,6790,6800,6790,1500
|
|
20250207,145500,642543540,6780,6780,6780,6780,3
|
|
20250207,145400,642523200,6780,6780,6780,6780,1
|
|
20250207,145300,642516420,6780,6780,6780,6780,3
|
|
20250207,145200,642496080,6780,6780,6780,6780,0
|
|
20250207,145100,642496080,6780,6780,6780,6780,0
|
|
20250207,145000,642496080,6780,6780,6780,6780,0
|
|
20250207,144900,642496080,6780,6760,6780,6760,339
|
|
20250207,144800,640203660,6780,6780,6780,6780,1
|
|
20250207,144700,640196880,6760,6760,6760,6760,0
|
|
20250207,144600,640196880,6760,6760,6760,6760,0
|
|
20250207,144500,640196880,6760,6760,6760,6760,0
|
|
20250207,144400,640196880,6760,6760,6760,6760,0
|
|
20250207,144300,640196880,6760,6780,6780,6760,700
|
|
20250207,144200,635460190,6790,6790,6790,6790,0
|
|
20250207,144100,635460190,6790,6790,6790,6790,0
|
|
20250207,144000,635460190,6790,6790,6790,6790,0
|
|
20250207,143900,635460190,6790,6790,6790,6790,14
|
|
20250207,143800,635365130,6780,6780,6780,6780,0
|
|
20250207,143700,635365130,6780,6780,6780,6780,0
|
|
20250207,143600,635365130,6780,6780,6780,6780,0
|
|
20250207,143500,635365130,6780,6780,6780,6780,0
|
|
20250207,143400,635365130,6780,6780,6780,6780,79
|
|
20250207,143300,634829510,6770,6770,6770,6770,0
|
|
20250207,143200,634829510,6770,6770,6770,6770,20
|
|
20250207,143100,634694110,6780,6780,6780,6780,44
|
|
20250207,143000,634395790,6780,6780,6780,6780,40
|
|
20250207,142900,634124590,6780,6780,6780,6780,0
|
|
20250207,142800,634124590,6780,6780,6780,6780,0
|
|
20250207,142700,634124590,6780,6780,6780,6780,11
|
|
20250207,142600,634050010,6780,6780,6780,6780,3
|
|
20250207,142500,634029670,6780,6780,6780,6780,0
|
|
20250207,142400,634029670,6780,6780,6780,6780,100
|
|
20250207,142300,633351670,6780,6780,6780,6780,0
|
|
20250207,142200,633351670,6780,6780,6780,6780,5
|
|
20250207,142100,633317770,6780,6780,6780,6780,2
|
|
20250207,142000,633304210,6780,6780,6780,6780,0
|
|
20250207,141900,633304210,6780,6780,6780,6780,0
|
|
20250207,141800,633304210,6780,6770,6780,6770,535
|
|
20250207,141700,629682250,6780,6780,6780,6780,101
|
|
20250207,141600,628997470,6780,6790,6790,6780,150
|
|
20250207,141500,627979970,6790,6790,6790,6790,0
|
|
20250207,141400,627979970,6790,6790,6790,6790,0
|
|
20250207,141300,627979970,6790,6790,6790,6790,3
|
|
20250207,141200,627959600,6800,6800,6800,6800,0
|
|
20250207,141100,627959600,6800,6800,6800,6800,0
|
|
20250207,141000,627959600,6800,6800,6800,6800,0
|
|
20250207,140900,627959600,6800,6800,6800,6800,0
|
|
20250207,140800,627959600,6800,6800,6800,6800,2
|
|
20250207,140700,627946000,6810,6810,6810,6810,0
|
|
20250207,140600,627946000,6810,6810,6810,6810,35
|
|
20250207,140500,627707650,6810,6810,6810,6810,0
|
|
20250207,140400,627707650,6810,6810,6810,6810,20
|
|
20250207,140300,627571450,6810,6810,6810,6810,21
|
|
20250207,140200,627428440,6800,6800,6800,6800,0
|
|
20250207,140100,627428440,6800,6790,6800,6790,30
|
|
20250207,140000,627224490,6800,6800,6800,6800,20
|
|
20250207,135900,627088490,6810,6810,6810,6810,0
|
|
20250207,135800,627088490,6810,6810,6810,6810,0
|
|
20250207,135700,627088490,6810,6810,6810,6810,0
|
|
20250207,135600,627088490,6810,6810,6810,6810,0
|
|
20250207,135500,627088490,6810,6810,6810,6810,0
|
|
20250207,135400,627088490,6810,6810,6810,6810,10
|
|
20250207,135300,627020390,6820,6780,6820,6780,6
|
|
20250207,135200,626979600,6780,6780,6780,6780,100
|
|
20250207,135100,626301600,6780,6780,6780,6780,1
|
|
20250207,135000,626294820,6760,6760,6760,6760,0
|
|
20250207,134900,626294820,6760,6760,6760,6760,0
|
|
20250207,134800,626294820,6760,6760,6760,6760,3
|
|
20250207,134700,626274540,6780,6780,6780,6780,0
|
|
20250207,134600,626274540,6780,6780,6780,6780,1
|
|
20250207,134500,626267760,6750,6750,6750,6750,350
|
|
20250207,134400,623905260,6750,6770,6770,6750,230
|
|
20250207,134300,622351980,6780,6780,6780,6780,0
|
|
20250207,134200,622351980,6780,6780,6780,6780,0
|
|
20250207,134100,622351980,6780,6780,6780,6780,0
|
|
20250207,134000,622351980,6780,6780,6780,6780,1
|
|
20250207,133900,622345200,6780,6780,6780,6780,64
|
|
20250207,133800,621911280,6780,6780,6780,6780,1
|
|
20250207,133700,621904500,6760,6760,6760,6760,0
|
|
20250207,133600,621904500,6760,6760,6760,6760,0
|
|
20250207,133500,621904500,6760,6760,6760,6760,0
|
|
20250207,133400,621904500,6760,6760,6760,6760,0
|
|
20250207,133300,621904500,6760,6760,6760,6760,0
|
|
20250207,133200,621904500,6760,6760,6760,6760,33
|
|
20250207,133100,621681420,6780,6780,6780,6780,0
|
|
20250207,133000,621681420,6780,6780,6780,6780,0
|
|
20250207,132900,621681420,6780,6780,6780,6780,0
|
|
20250207,132800,621681420,6780,6780,6780,6780,0
|
|
20250207,132700,621681420,6780,6780,6780,6780,0
|
|
20250207,132600,621681420,6780,6780,6780,6780,0
|
|
20250207,132500,621681420,6780,6780,6780,6780,0
|
|
20250207,132400,621681420,6780,6780,6780,6780,0
|
|
20250207,132300,621681420,6780,6780,6780,6780,0
|
|
20250207,132200,621681420,6780,6780,6780,6780,16
|
|
20250207,132100,621572940,6780,6780,6780,6780,3
|
|
20250207,132000,621552600,6780,6780,6780,6780,0
|
|
20250207,131900,621552600,6780,6780,6780,6780,0
|
|
20250207,131800,621552600,6780,6780,6780,6780,0
|
|
20250207,131700,621552600,6780,6780,6780,6780,0
|
|
20250207,131600,621552600,6780,6780,6780,6780,10
|
|
20250207,131500,621484800,6760,6760,6760,6760,0
|
|
20250207,131400,621484800,6760,6760,6760,6760,0
|
|
20250207,131300,621484800,6760,6760,6760,6760,0
|
|
20250207,131200,621484800,6760,6760,6760,6760,400
|
|
20250207,131100,618780800,6770,6770,6770,6770,0
|
|
20250207,131000,618780800,6770,6770,6770,6770,0
|
|
20250207,130900,618780800,6770,6770,6770,6770,0
|
|
20250207,130800,618780800,6770,6770,6770,6770,0
|
|
20250207,130700,618780800,6770,6770,6770,6770,0
|
|
20250207,130600,618780800,6770,6770,6770,6770,354
|
|
20250207,130500,616384220,6770,6770,6770,6770,0
|
|
20250207,130400,616384220,6770,6780,6780,6770,615
|
|
20250207,130300,612216350,6790,6790,6790,6790,0
|
|
20250207,130200,612216350,6790,6790,6790,6790,1439
|
|
20250207,130100,602445540,6800,6800,6800,6800,0
|
|
20250207,130000,602445540,6800,6800,6800,6800,0
|
|
20250207,125900,602445540,6800,6800,6800,6800,14
|
|
20250207,125800,602350340,6800,6800,6800,6800,0
|
|
20250207,125700,602350340,6800,6800,6800,6800,0
|
|
20250207,125600,602350340,6800,6800,6800,6800,48
|
|
20250207,125500,602023940,6800,6800,6800,6800,1
|
|
20250207,125400,602017140,6790,6790,6790,6790,112
|
|
20250207,125300,601256660,6790,6800,6800,6790,158
|
|
20250207,125200,600183260,6820,6820,6820,6820,0
|
|
20250207,125100,600183260,6820,6820,6820,6820,0
|
|
20250207,125000,600183260,6820,6820,6820,6820,0
|
|
20250207,124900,600183260,6820,6820,6820,6820,0
|
|
20250207,124800,600183260,6820,6820,6820,6820,0
|
|
20250207,124700,600183260,6820,6820,6820,6820,1
|
|
20250207,124600,600176440,6800,6800,6800,6800,0
|
|
20250207,124500,600176440,6800,6800,6800,6800,16
|
|
20250207,124400,600067640,6790,6800,6800,6790,525
|
|
20250207,124300,596498640,6820,6800,6820,6800,109
|
|
20250207,124200,595757420,6800,6800,6800,6800,1
|
|
20250207,124100,595750620,6800,6800,6800,6800,0
|
|
20250207,124000,595750620,6800,6800,6800,6800,0
|
|
20250207,123900,595750620,6800,6800,6800,6800,0
|
|
20250207,123800,595750620,6800,6800,6800,6800,0
|
|
20250207,123700,595750620,6800,6800,6800,6800,1
|
|
20250207,123600,595743820,6790,6790,6790,6790,7
|
|
20250207,123500,595696290,6800,6800,6800,6800,0
|
|
20250207,123400,595696290,6800,6800,6800,6800,0
|
|
20250207,123300,595696290,6800,6800,6800,6800,111
|
|
20250207,123200,594941490,6820,6820,6820,6820,300
|
|
20250207,123100,592895490,6820,6820,6820,6820,0
|
|
20250207,123000,592895490,6820,6820,6820,6820,100
|
|
20250207,122900,592213490,6820,6820,6820,6820,0
|
|
20250207,122800,592213490,6820,6820,6830,6790,548
|
|
20250207,122700,588476540,6790,6790,6790,6790,0
|
|
20250207,122600,588476540,6790,6800,6800,6790,829
|
|
20250207,122500,582845050,6820,6820,6820,6820,155
|
|
20250207,122400,581787950,6820,6820,6820,6820,0
|
|
20250207,122300,581787950,6820,6820,6820,6820,1
|
|
20250207,122200,581781130,6800,6800,6800,6800,101
|
|
20250207,122100,581094330,6790,6790,6790,6790,0
|
|
20250207,122000,581094330,6790,6790,6790,6790,50
|
|
20250207,121900,580754830,6790,6790,6790,6790,0
|
|
20250207,121800,580754830,6790,6790,6790,6790,10
|
|
20250207,121700,580686930,6790,6790,6790,6790,41
|
|
20250207,121600,580408540,6790,6790,6790,6790,0
|
|
20250207,121500,580408540,6790,6790,6790,6790,0
|
|
20250207,121400,580408540,6790,6790,6790,6790,0
|
|
20250207,121300,580408540,6790,6790,6790,6790,108
|
|
20250207,121200,579675220,6790,6790,6790,6790,1
|
|
20250207,121100,579668430,6780,6780,6780,6780,0
|
|
20250207,121000,579668430,6780,6780,6780,6780,0
|
|
20250207,120900,579668430,6780,6780,6780,6780,0
|
|
20250207,120800,579668430,6780,6780,6780,6780,1
|
|
20250207,120700,579661650,6770,6770,6770,6770,14
|
|
20250207,120600,579566870,6770,6770,6770,6770,27
|
|
20250207,120500,579384080,6770,6770,6770,6770,0
|
|
20250207,120400,579384080,6770,6770,6770,6770,0
|
|
20250207,120300,579384080,6770,6770,6770,6770,0
|
|
20250207,120200,579384080,6770,6770,6770,6770,350
|
|
20250207,120100,577014580,6770,6770,6770,6770,60
|
|
20250207,120000,576608380,6760,6760,6760,6760,0
|
|
20250207,115900,576608380,6760,6760,6760,6760,0
|
|
20250207,115800,576608380,6760,6760,6760,6760,0
|
|
20250207,115700,576608380,6760,6760,6760,6760,0
|
|
20250207,115600,576608380,6760,6770,6770,6760,10
|
|
20250207,115500,576540740,6760,6760,6760,6760,1
|
|
20250207,115400,576533980,6770,6770,6770,6770,0
|
|
20250207,115300,576533980,6770,6770,6770,6770,0
|
|
20250207,115200,576533980,6770,6770,6770,6770,0
|
|
20250207,115100,576533980,6770,6770,6770,6770,40
|
|
20250207,115000,576263180,6770,6770,6770,6770,2
|
|
20250207,114900,576249640,6760,6760,6760,6760,0
|
|
20250207,114800,576249640,6760,6760,6760,6760,7
|
|
20250207,114700,576202320,6760,6780,6780,6760,20
|
|
20250207,114600,576067060,6790,6790,6790,6790,1
|
|
20250207,114500,576060270,6800,6800,6800,6800,0
|
|
20250207,114400,576060270,6800,6800,6800,6800,0
|
|
20250207,114300,576060270,6800,6800,6800,6800,2
|
|
20250207,114200,576046670,6800,6800,6800,6800,5
|
|
20250207,114100,576012670,6800,6800,6800,6800,0
|
|
20250207,114000,576012670,6800,6800,6800,6800,10
|
|
20250207,113900,575944670,6800,6800,6800,6800,0
|
|
20250207,113800,575944670,6800,6800,6800,6800,0
|
|
20250207,113700,575944670,6800,6800,6800,6800,0
|
|
20250207,113600,575944670,6800,6800,6800,6800,20
|
|
20250207,113500,575808670,6810,6810,6810,6810,0
|
|
20250207,113400,575808670,6810,6790,6810,6790,196
|
|
20250207,113300,574476910,6780,6780,6780,6780,0
|
|
20250207,113200,574476910,6780,6780,6780,6780,51
|
|
20250207,113100,574131130,6780,6780,6780,6780,0
|
|
20250207,113000,574131130,6780,6780,6780,6780,0
|
|
20250207,112900,574131130,6780,6780,6780,6780,75
|
|
20250207,112800,573622630,6750,6750,6750,6750,1
|
|
20250207,112700,573615880,6750,6750,6750,6750,0
|
|
20250207,112600,573615880,6750,6750,6750,6750,0
|
|
20250207,112500,573615880,6750,6750,6750,6750,0
|
|
20250207,112400,573615880,6750,6750,6750,6750,8
|
|
20250207,112300,573561880,6750,6750,6750,6750,1
|
|
20250207,112200,573555130,6730,6730,6730,6730,1
|
|
20250207,112100,573548400,6730,6750,6750,6730,511
|
|
20250207,112000,570109150,6740,6760,6760,6740,152
|
|
20250207,111900,569084340,6750,6750,6750,6750,0
|
|
20250207,111800,569084340,6750,6750,6750,6750,0
|
|
20250207,111700,569084340,6750,6750,6750,6750,0
|
|
20250207,111600,569084340,6750,6750,6750,6750,433
|
|
20250207,111500,566161590,6740,6750,6750,6740,124
|
|
20250207,111400,565324830,6750,6750,6750,6750,3
|
|
20250207,111300,565304580,6750,6770,6770,6740,309
|
|
20250207,111200,563218650,6760,6770,6770,6760,144
|
|
20250207,111100,562244200,6780,6780,6780,6780,0
|
|
20250207,111000,562244200,6780,6770,6780,6770,220
|
|
20250207,110900,560752800,6790,6790,6790,6790,0
|
|
20250207,110800,560752800,6790,6790,6790,6790,0
|
|
20250207,110700,560752800,6790,6790,6790,6790,50
|
|
20250207,110600,560413300,6800,6790,6800,6790,101
|
|
20250207,110500,559727500,6790,6790,6790,6790,6
|
|
20250207,110400,559686760,6750,6760,6790,6750,274
|
|
20250207,110300,557835740,6790,6790,6790,6790,0
|
|
20250207,110200,557835740,6790,6790,6790,6790,114
|
|
20250207,110100,557061680,6790,6790,6790,6790,1
|
|
20250207,110000,557054890,6760,6760,6760,6760,52
|
|
20250207,105900,556703370,6810,6780,6810,6780,70
|
|
20250207,105800,556228740,6780,6760,6780,6760,226
|
|
20250207,105700,554698710,6760,6750,6760,6740,438
|
|
20250207,105600,551739940,6740,6760,6760,6740,293
|
|
20250207,105500,549761370,6760,6740,6760,6740,45
|
|
20250207,105400,549457590,6750,6740,6750,6740,473
|
|
20250207,105300,546265790,6740,6740,6740,6740,4
|
|
20250207,105200,546238830,6730,6720,6730,6720,1136
|
|
20250207,105100,538600550,6660,6700,6730,6660,5309
|
|
20250207,105000,503093040,6710,6690,6710,6690,1099
|
|
20250207,104900,495735230,6650,6690,6720,6650,6168
|
|
20250207,104800,454636280,6680,6720,6750,6640,3766
|
|
20250207,104700,429438900,6700,6740,6750,6700,3150
|
|
20250207,104600,408275690,6790,6770,6810,6750,3355
|
|
20250207,104500,385576680,6770,6860,6880,6770,13461
|
|
20250207,104400,293912110,6850,6850,6850,6850,0
|
|
20250207,104300,293912110,6850,6850,6850,6850,0
|
|
20250207,104200,293912110,6850,6860,6860,6850,5951
|
|
20250207,104100,253136890,6860,6890,6890,6860,3220
|
|
20250207,104000,231017820,6910,6900,6910,6900,245
|
|
20250207,103900,229326320,6910,6910,6910,6910,0
|
|
20250207,103800,229326320,6910,6910,6910,6910,0
|
|
20250207,103700,229326320,6910,6910,6910,6910,0
|
|
20250207,103600,229326320,6910,6910,6910,6910,0
|
|
20250207,103500,229326320,6910,6910,6910,6910,0
|
|
20250207,103400,229326320,6910,6910,6910,6910,21
|
|
20250207,103300,229181210,6910,6910,6910,6910,0
|
|
20250207,103200,229181210,6910,6910,6910,6910,50
|
|
20250207,103100,228835710,6910,6910,6910,6910,100
|
|
20250207,103000,228144710,6880,6880,6880,6880,0
|
|
20250207,102900,228144710,6880,6880,6880,6880,30
|
|
20250207,102800,227938310,6880,6880,6880,6880,0
|
|
20250207,102700,227938310,6880,6910,6910,6880,1319
|
|
20250207,102600,218848910,6900,6900,6900,6900,168
|
|
20250207,102500,217689710,6900,6900,6900,6900,0
|
|
20250207,102400,217689710,6900,6900,6900,6900,0
|
|
20250207,102300,217689710,6900,6900,6900,6900,0
|
|
20250207,102200,217689710,6900,6900,6900,6900,0
|
|
20250207,102100,217689710,6900,6900,6900,6900,0
|
|
20250207,102000,217689710,6900,6900,6900,6900,0
|
|
20250207,101900,217689710,6900,6900,6900,6900,0
|
|
20250207,101800,217689710,6900,6900,6900,6900,0
|
|
20250207,101700,217689710,6900,6900,6900,6900,537
|
|
20250207,101600,213984410,6890,6890,6890,6890,0
|
|
20250207,101500,213984410,6890,6890,6890,6890,48
|
|
20250207,101400,213653690,6890,6890,6890,6890,59
|
|
20250207,101300,213247180,6890,6900,6900,6890,571
|
|
20250207,101200,209308340,6910,6900,6910,6900,1338
|
|
20250207,101100,200076000,6900,6910,6910,6900,105
|
|
20250207,101000,199351490,6910,6910,6910,6910,60
|
|
20250207,100900,198936890,6910,6910,6910,6910,0
|
|
20250207,100800,198936890,6910,6910,6910,6910,1
|
|
20250207,100700,198929980,6960,6930,6960,6930,200
|
|
20250207,100600,197541760,6930,6930,6930,6930,1
|
|
20250207,100500,197534830,6930,6930,6930,6930,2
|
|
20250207,100400,197520970,6910,6910,6910,6910,1
|
|
20250207,100300,197514060,6910,6910,6910,6910,0
|
|
20250207,100200,197514060,6910,6910,6910,6910,0
|
|
20250207,100100,197514060,6910,6910,6910,6910,8
|
|
20250207,100000,197458780,6910,6910,6910,6910,0
|
|
20250207,095900,197458780,6910,6910,6910,6910,0
|
|
20250207,095800,197458780,6910,6920,6920,6900,2161
|
|
20250207,095700,182525970,6910,6910,6910,6910,0
|
|
20250207,095600,182525970,6910,6910,6910,6910,0
|
|
20250207,095500,182525970,6910,6910,6910,6910,1
|
|
20250207,095400,182519060,6910,6910,6910,6910,99
|
|
20250207,095300,181834970,6910,6910,6910,6910,0
|
|
20250207,095200,181834970,6910,6920,6920,6910,2000
|
|
20250207,095100,168014470,6920,6920,6920,6920,0
|
|
20250207,095000,168014470,6920,6920,6920,6920,5
|
|
20250207,094900,167979870,6910,6910,6910,6910,0
|
|
20250207,094800,167979870,6910,6970,6970,6910,22
|
|
20250207,094700,167827720,6970,6910,6970,6910,98
|
|
20250207,094600,167150360,6980,6980,6980,6980,10
|
|
20250207,094500,167080560,6960,6950,6960,6950,87
|
|
20250207,094400,166475900,6900,6900,6900,6900,100
|
|
20250207,094300,165785900,6910,6910,6910,6910,92
|
|
20250207,094200,165150180,6900,6960,6960,6900,209
|
|
20250207,094100,163700990,6950,6910,6950,6910,1525
|
|
20250207,094000,153159120,6910,6930,6930,6910,428
|
|
20250207,093900,150196300,6950,6930,6950,6930,448
|
|
20250207,093800,147091640,6950,6950,7000,6950,216
|
|
20250207,093700,145590390,6970,6990,7010,6970,159
|
|
20250207,093600,144481660,6990,7020,7020,6990,1077
|
|
20250207,093500,136943290,7080,7080,7080,7080,0
|
|
20250207,093400,136943290,7080,7080,7080,7080,0
|
|
20250207,093300,136943290,7080,7080,7080,7080,8
|
|
20250207,093200,136886650,7080,7080,7080,7080,1
|
|
20250207,093100,136879570,7070,7070,7070,7070,0
|
|
20250207,093000,136879570,7070,7070,7070,7070,4901
|
|
20250207,092900,102229500,7070,7070,7070,7070,0
|
|
20250207,092800,102229500,7070,7080,7080,7070,3
|
|
20250207,092700,102208280,7050,7050,7090,7050,308
|
|
20250207,092600,100036710,7050,7050,7050,7050,22
|
|
20250207,092500,99881610,7050,7040,7050,7040,427
|
|
20250207,092400,96871380,7050,7050,7050,7050,0
|
|
20250207,092300,96871380,7050,7050,7050,7050,0
|
|
20250207,092200,96871380,7050,7050,7050,7050,30
|
|
20250207,092100,96659880,7050,7050,7050,7050,0
|
|
20250207,092000,96659880,7050,7050,7050,7050,0
|
|
20250207,091900,96659880,7050,7050,7050,7050,0
|
|
20250207,091800,96659880,7050,7050,7050,7050,2
|
|
20250207,091700,96645780,7010,7010,7010,7010,0
|
|
20250207,091600,96645780,7010,7010,7010,7010,3927
|
|
20250207,091500,69117510,7010,7010,7010,7000,1935
|
|
20250207,091400,55553170,7010,7030,7030,7010,119
|
|
20250207,091300,54718900,7040,7040,7040,7040,0
|
|
20250207,091200,54718900,7040,7040,7040,7040,0
|
|
20250207,091100,54718900,7040,7040,7040,7040,35
|
|
20250207,091000,54472500,7040,7040,7040,7040,0
|
|
20250207,090900,54472500,7040,7040,7040,7040,166
|
|
20250207,090800,53303860,7030,7030,7030,7030,0
|
|
20250207,090700,53303860,7030,7030,7060,7030,762
|
|
20250207,090600,47941270,7030,7030,7030,7030,400
|
|
20250207,090500,45129270,7030,7030,7030,7030,0
|
|
20250207,090400,45129270,7030,7030,7040,7030,240
|
|
20250207,090300,43441970,7030,7010,7040,7010,5902
|
|
20250207,090200,1951710,7030,7030,7030,7030,100
|
|
20250207,090100,1248710,7030,7030,7030,7030,1
|
|
20250207,090000,1241680,7040,7020,7040,7010,177
|