755 lines
36 KiB
CSV
755 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,213200,492458440,6830,6830,6830,6830,1192
|
|
20250210,213100,492458440,6830,6830,6830,6830,0
|
|
20250210,213000,492458440,6830,6830,6830,6830,0
|
|
20250210,212900,492458440,6830,6830,6830,6830,0
|
|
20250210,212800,492458440,6830,6830,6830,6830,0
|
|
20250210,212700,492458440,6830,6830,6830,6830,0
|
|
20250210,212600,492458440,6830,6830,6830,6830,0
|
|
20250210,212500,492458440,6830,6830,6830,6830,0
|
|
20250210,212400,492458440,6830,6830,6830,6830,0
|
|
20250210,212300,492458440,6830,6830,6830,6830,0
|
|
20250210,212200,492458440,6830,6830,6830,6830,0
|
|
20250210,212100,492458440,6830,6830,6830,6830,0
|
|
20250210,212000,492458440,6830,6830,6830,6830,0
|
|
20250210,211900,492458440,6830,6830,6830,6830,0
|
|
20250210,211800,492458440,6830,6830,6830,6830,0
|
|
20250210,211700,492458440,6830,6830,6830,6830,0
|
|
20250210,211600,492458440,6830,6830,6830,6830,0
|
|
20250210,211500,492458440,6830,6830,6830,6830,0
|
|
20250210,211400,492458440,6830,6830,6830,6830,0
|
|
20250210,211300,492458440,6830,6830,6830,6830,0
|
|
20250210,211200,492458440,6830,6830,6830,6830,0
|
|
20250210,211100,492458440,6830,6830,6830,6830,0
|
|
20250210,211000,492458440,6830,6830,6830,6830,0
|
|
20250210,210900,492458440,6830,6830,6830,6830,0
|
|
20250210,210800,492458440,6830,6830,6830,6830,0
|
|
20250210,210700,492458440,6830,6830,6830,6830,0
|
|
20250210,210600,492458440,6830,6830,6830,6830,0
|
|
20250210,210500,492458440,6830,6830,6830,6830,0
|
|
20250210,210400,492458440,6830,6830,6830,6830,0
|
|
20250210,210300,492458440,6830,6830,6830,6830,0
|
|
20250210,210200,492458440,6830,6830,6830,6830,1192
|
|
20250210,210100,492458440,6830,6830,6830,6830,0
|
|
20250210,210000,492458440,6830,6830,6830,6830,0
|
|
20250210,205900,492458440,6830,6830,6830,6830,0
|
|
20250210,205800,492458440,6830,6830,6830,6830,0
|
|
20250210,205700,492458440,6830,6830,6830,6830,0
|
|
20250210,205600,492458440,6830,6830,6830,6830,0
|
|
20250210,205500,492458440,6830,6830,6830,6830,0
|
|
20250210,205400,492458440,6830,6830,6830,6830,0
|
|
20250210,205300,492458440,6830,6830,6830,6830,0
|
|
20250210,205200,492458440,6830,6830,6830,6830,0
|
|
20250210,205100,492458440,6830,6830,6830,6830,0
|
|
20250210,205000,492458440,6830,6830,6830,6830,0
|
|
20250210,204900,492458440,6830,6830,6830,6830,0
|
|
20250210,204800,492458440,6830,6830,6830,6830,0
|
|
20250210,204700,492458440,6830,6830,6830,6830,0
|
|
20250210,204600,492458440,6830,6830,6830,6830,0
|
|
20250210,204500,492458440,6830,6830,6830,6830,0
|
|
20250210,204400,492458440,6830,6830,6830,6830,0
|
|
20250210,204300,492458440,6830,6830,6830,6830,0
|
|
20250210,204200,492458440,6830,6830,6830,6830,0
|
|
20250210,204100,492458440,6830,6830,6830,6830,0
|
|
20250210,204000,492458440,6830,6830,6830,6830,0
|
|
20250210,203900,492458440,6830,6830,6830,6830,0
|
|
20250210,203800,492458440,6830,6830,6830,6830,0
|
|
20250210,203700,492458440,6830,6830,6830,6830,0
|
|
20250210,203600,492458440,6830,6830,6830,6830,0
|
|
20250210,203500,492458440,6830,6830,6830,6830,0
|
|
20250210,203400,492458440,6830,6830,6830,6830,0
|
|
20250210,203300,492458440,6830,6830,6830,6830,0
|
|
20250210,203200,492458440,6830,6830,6830,6830,1192
|
|
20250210,203100,492458440,6830,6830,6830,6830,0
|
|
20250210,203000,492458440,6830,6830,6830,6830,0
|
|
20250210,202900,492458440,6830,6830,6830,6830,0
|
|
20250210,202800,492458440,6830,6830,6830,6830,0
|
|
20250210,202700,492458440,6830,6830,6830,6830,0
|
|
20250210,202600,492458440,6830,6830,6830,6830,0
|
|
20250210,202500,492458440,6830,6830,6830,6830,0
|
|
20250210,202400,492458440,6830,6830,6830,6830,0
|
|
20250210,202300,492458440,6830,6830,6830,6830,0
|
|
20250210,202200,492458440,6830,6830,6830,6830,0
|
|
20250210,202100,492458440,6830,6830,6830,6830,0
|
|
20250210,202000,492458440,6830,6830,6830,6830,0
|
|
20250210,201900,492458440,6830,6830,6830,6830,0
|
|
20250210,201800,492458440,6830,6830,6830,6830,0
|
|
20250210,201700,492458440,6830,6830,6830,6830,0
|
|
20250210,201600,492458440,6830,6830,6830,6830,0
|
|
20250210,201500,492458440,6830,6830,6830,6830,0
|
|
20250210,201400,492458440,6830,6830,6830,6830,0
|
|
20250210,201300,492458440,6830,6830,6830,6830,0
|
|
20250210,201200,492458440,6830,6830,6830,6830,0
|
|
20250210,201100,492458440,6830,6830,6830,6830,0
|
|
20250210,201000,492458440,6830,6830,6830,6830,0
|
|
20250210,200900,492458440,6830,6830,6830,6830,0
|
|
20250210,200800,492458440,6830,6830,6830,6830,0
|
|
20250210,200700,492458440,6830,6830,6830,6830,0
|
|
20250210,200600,492458440,6830,6830,6830,6830,0
|
|
20250210,200500,492458440,6830,6830,6830,6830,0
|
|
20250210,200400,492458440,6830,6830,6830,6830,0
|
|
20250210,200300,492458440,6830,6830,6830,6830,0
|
|
20250210,200200,492458440,6830,6830,6830,6830,1192
|
|
20250210,200100,492458440,6830,6830,6830,6830,0
|
|
20250210,200000,492458440,6830,6830,6830,6830,0
|
|
20250210,195900,492458440,6830,6830,6830,6830,0
|
|
20250210,195800,492458440,6830,6830,6830,6830,0
|
|
20250210,195700,492458440,6830,6830,6830,6830,0
|
|
20250210,195600,492458440,6830,6830,6830,6830,0
|
|
20250210,195500,492458440,6830,6830,6830,6830,0
|
|
20250210,195400,492458440,6830,6830,6830,6830,0
|
|
20250210,195300,492458440,6830,6830,6830,6830,0
|
|
20250210,195200,492458440,6830,6830,6830,6830,0
|
|
20250210,195100,492458440,6830,6830,6830,6830,0
|
|
20250210,195000,492458440,6830,6830,6830,6830,0
|
|
20250210,194900,492458440,6830,6830,6830,6830,0
|
|
20250210,194800,492458440,6830,6830,6830,6830,0
|
|
20250210,194700,492458440,6830,6830,6830,6830,0
|
|
20250210,194600,492458440,6830,6830,6830,6830,0
|
|
20250210,194500,492458440,6830,6830,6830,6830,0
|
|
20250210,194400,492458440,6830,6830,6830,6830,0
|
|
20250210,194300,492458440,6830,6830,6830,6830,0
|
|
20250210,194200,492458440,6830,6830,6830,6830,0
|
|
20250210,194100,492458440,6830,6830,6830,6830,0
|
|
20250210,194000,492458440,6830,6830,6830,6830,0
|
|
20250210,193900,492458440,6830,6830,6830,6830,0
|
|
20250210,193800,492458440,6830,6830,6830,6830,0
|
|
20250210,193700,492458440,6830,6830,6830,6830,0
|
|
20250210,193600,492458440,6830,6830,6830,6830,0
|
|
20250210,193500,492458440,6830,6830,6830,6830,0
|
|
20250210,193400,492458440,6830,6830,6830,6830,0
|
|
20250210,193300,492458440,6830,6830,6830,6830,0
|
|
20250210,193200,492458440,6830,6830,6830,6830,1192
|
|
20250210,193100,492458440,6830,6830,6830,6830,0
|
|
20250210,193000,492458440,6830,6830,6830,6830,0
|
|
20250210,192900,492458440,6830,6830,6830,6830,0
|
|
20250210,192800,492458440,6830,6830,6830,6830,0
|
|
20250210,192700,492458440,6830,6830,6830,6830,0
|
|
20250210,192600,492458440,6830,6830,6830,6830,0
|
|
20250210,192500,492458440,6830,6830,6830,6830,0
|
|
20250210,192400,492458440,6830,6830,6830,6830,0
|
|
20250210,192300,492458440,6830,6830,6830,6830,0
|
|
20250210,192200,492458440,6830,6830,6830,6830,0
|
|
20250210,192100,492458440,6830,6830,6830,6830,0
|
|
20250210,192000,492458440,6830,6830,6830,6830,0
|
|
20250210,191900,492458440,6830,6830,6830,6830,0
|
|
20250210,191800,492458440,6830,6830,6830,6830,0
|
|
20250210,191700,492458440,6830,6830,6830,6830,0
|
|
20250210,191600,492458440,6830,6830,6830,6830,0
|
|
20250210,191500,492458440,6830,6830,6830,6830,0
|
|
20250210,191400,492458440,6830,6830,6830,6830,0
|
|
20250210,191300,492458440,6830,6830,6830,6830,0
|
|
20250210,191200,492458440,6830,6830,6830,6830,0
|
|
20250210,191100,492458440,6830,6830,6830,6830,0
|
|
20250210,191000,492458440,6830,6830,6830,6830,0
|
|
20250210,190900,492458440,6830,6830,6830,6830,0
|
|
20250210,190800,492458440,6830,6830,6830,6830,0
|
|
20250210,190700,492458440,6830,6830,6830,6830,0
|
|
20250210,190600,492458440,6830,6830,6830,6830,0
|
|
20250210,190500,492458440,6830,6830,6830,6830,0
|
|
20250210,190400,492458440,6830,6830,6830,6830,0
|
|
20250210,190300,492458440,6830,6830,6830,6830,0
|
|
20250210,190200,492458440,6830,6830,6830,6830,1192
|
|
20250210,190100,492458440,6830,6830,6830,6830,0
|
|
20250210,190000,492458440,6830,6830,6830,6830,0
|
|
20250210,185900,492458440,6830,6830,6830,6830,0
|
|
20250210,185800,492458440,6830,6830,6830,6830,0
|
|
20250210,185700,492458440,6830,6830,6830,6830,0
|
|
20250210,185600,492458440,6830,6830,6830,6830,0
|
|
20250210,185500,492458440,6830,6830,6830,6830,0
|
|
20250210,185400,492458440,6830,6830,6830,6830,0
|
|
20250210,185300,492458440,6830,6830,6830,6830,0
|
|
20250210,185200,492458440,6830,6830,6830,6830,0
|
|
20250210,185100,492458440,6830,6830,6830,6830,0
|
|
20250210,185000,492458440,6830,6830,6830,6830,0
|
|
20250210,184900,492458440,6830,6830,6830,6830,0
|
|
20250210,184800,492458440,6830,6830,6830,6830,0
|
|
20250210,184700,492458440,6830,6830,6830,6830,0
|
|
20250210,184600,492458440,6830,6830,6830,6830,0
|
|
20250210,184500,492458440,6830,6830,6830,6830,0
|
|
20250210,184400,492458440,6830,6830,6830,6830,0
|
|
20250210,184300,492458440,6830,6830,6830,6830,0
|
|
20250210,184200,492458440,6830,6830,6830,6830,0
|
|
20250210,184100,492458440,6830,6830,6830,6830,0
|
|
20250210,184000,492458440,6830,6830,6830,6830,0
|
|
20250210,183900,492458440,6830,6830,6830,6830,0
|
|
20250210,183800,492458440,6830,6830,6830,6830,0
|
|
20250210,183700,492458440,6830,6830,6830,6830,0
|
|
20250210,183600,492458440,6830,6830,6830,6830,0
|
|
20250210,183500,492458440,6830,6830,6830,6830,0
|
|
20250210,183400,492458440,6830,6830,6830,6830,0
|
|
20250210,183300,492458440,6830,6830,6830,6830,0
|
|
20250210,183200,492458440,6830,6830,6830,6830,1192
|
|
20250210,183100,492458440,6830,6830,6830,6830,0
|
|
20250210,183000,492458440,6830,6830,6830,6830,0
|
|
20250210,182900,492458440,6830,6830,6830,6830,0
|
|
20250210,182800,492458440,6830,6830,6830,6830,0
|
|
20250210,182700,492458440,6830,6830,6830,6830,0
|
|
20250210,182600,492458440,6830,6830,6830,6830,0
|
|
20250210,182500,492458440,6830,6830,6830,6830,0
|
|
20250210,182400,492458440,6830,6830,6830,6830,0
|
|
20250210,182300,492458440,6830,6830,6830,6830,0
|
|
20250210,182200,492458440,6830,6830,6830,6830,0
|
|
20250210,182100,492458440,6830,6830,6830,6830,0
|
|
20250210,182000,492458440,6830,6830,6830,6830,0
|
|
20250210,181900,492458440,6830,6830,6830,6830,0
|
|
20250210,181800,492458440,6830,6830,6830,6830,0
|
|
20250210,181700,492458440,6830,6830,6830,6830,0
|
|
20250210,181600,492458440,6830,6830,6830,6830,0
|
|
20250210,181500,492458440,6830,6830,6830,6830,0
|
|
20250210,181400,492458440,6830,6830,6830,6830,0
|
|
20250210,181300,492458440,6830,6830,6830,6830,0
|
|
20250210,181200,492458440,6830,6830,6830,6830,0
|
|
20250210,181100,492458440,6830,6830,6830,6830,0
|
|
20250210,181000,492458440,6830,6830,6830,6830,0
|
|
20250210,180900,492458440,6830,6830,6830,6830,0
|
|
20250210,180800,492458440,6830,6830,6830,6830,0
|
|
20250210,180700,492458440,6830,6830,6830,6830,0
|
|
20250210,180600,492458440,6830,6830,6830,6830,0
|
|
20250210,180500,492458440,6830,6830,6830,6830,0
|
|
20250210,180400,492458440,6830,6830,6830,6830,0
|
|
20250210,180300,492458440,6830,6830,6830,6830,0
|
|
20250210,180200,492458440,6830,6830,6830,6830,1192
|
|
20250210,180100,492458440,6830,6830,6830,6830,0
|
|
20250210,180000,492458440,6830,6830,6830,6830,0
|
|
20250210,175900,492458440,6830,6830,6830,6830,0
|
|
20250210,175800,492458440,6830,6830,6830,6830,0
|
|
20250210,175700,492458440,6830,6830,6830,6830,0
|
|
20250210,175600,492458440,6830,6830,6830,6830,0
|
|
20250210,175500,492458440,6830,6830,6830,6830,0
|
|
20250210,175400,492458440,6830,6830,6830,6830,0
|
|
20250210,175300,492458440,6830,6830,6830,6830,0
|
|
20250210,175200,492458440,6830,6830,6830,6830,0
|
|
20250210,175100,492458440,6830,6830,6830,6830,0
|
|
20250210,175000,492458440,6830,6830,6830,6830,0
|
|
20250210,174900,492458440,6830,6830,6830,6830,0
|
|
20250210,174800,492458440,6830,6830,6830,6830,0
|
|
20250210,174700,492458440,6830,6830,6830,6830,0
|
|
20250210,174600,492458440,6830,6830,6830,6830,0
|
|
20250210,174500,492458440,6830,6830,6830,6830,0
|
|
20250210,174400,492458440,6830,6830,6830,6830,0
|
|
20250210,174300,492458440,6830,6830,6830,6830,0
|
|
20250210,174200,492458440,6830,6830,6830,6830,0
|
|
20250210,174100,492458440,6830,6830,6830,6830,0
|
|
20250210,174000,492458440,6830,6830,6830,6830,0
|
|
20250210,173900,492458440,6830,6830,6830,6830,0
|
|
20250210,173800,492458440,6830,6830,6830,6830,0
|
|
20250210,173700,492458440,6830,6830,6830,6830,0
|
|
20250210,173600,492458440,6830,6830,6830,6830,0
|
|
20250210,173500,492458440,6830,6830,6830,6830,0
|
|
20250210,173400,492458440,6830,6830,6830,6830,0
|
|
20250210,173300,492458440,6830,6830,6830,6830,0
|
|
20250210,173200,492458440,6830,6830,6830,6830,1192
|
|
20250210,173100,492458440,6830,6830,6830,6830,0
|
|
20250210,173000,492458440,6830,6830,6830,6830,0
|
|
20250210,172900,492458440,6830,6830,6830,6830,0
|
|
20250210,172800,492458440,6830,6830,6830,6830,0
|
|
20250210,172700,492458440,6830,6830,6830,6830,0
|
|
20250210,172600,492458440,6830,6830,6830,6830,0
|
|
20250210,172500,492458440,6830,6830,6830,6830,0
|
|
20250210,172400,492458440,6830,6830,6830,6830,0
|
|
20250210,172300,492458440,6830,6830,6830,6830,0
|
|
20250210,172200,492458440,6830,6830,6830,6830,0
|
|
20250210,172100,492458440,6830,6830,6830,6830,0
|
|
20250210,172000,492458440,6830,6830,6830,6830,0
|
|
20250210,171900,492458440,6830,6830,6830,6830,0
|
|
20250210,171800,492458440,6830,6830,6830,6830,0
|
|
20250210,171700,492458440,6830,6830,6830,6830,0
|
|
20250210,171600,492458440,6830,6830,6830,6830,0
|
|
20250210,171500,492458440,6830,6830,6830,6830,0
|
|
20250210,171400,492458440,6830,6830,6830,6830,0
|
|
20250210,171300,492458440,6830,6830,6830,6830,0
|
|
20250210,171200,492458440,6830,6830,6830,6830,0
|
|
20250210,171100,492458440,6830,6830,6830,6830,0
|
|
20250210,171000,492458440,6830,6830,6830,6830,0
|
|
20250210,170900,492458440,6830,6830,6830,6830,0
|
|
20250210,170800,492458440,6830,6830,6830,6830,0
|
|
20250210,170700,492458440,6830,6830,6830,6830,0
|
|
20250210,170600,492458440,6830,6830,6830,6830,0
|
|
20250210,170500,492458440,6830,6830,6830,6830,0
|
|
20250210,170400,492458440,6830,6830,6830,6830,0
|
|
20250210,170300,492458440,6830,6830,6830,6830,0
|
|
20250210,170200,492458440,6830,6830,6830,6830,1192
|
|
20250210,170100,492458440,6830,6830,6830,6830,0
|
|
20250210,170000,492458440,6830,6830,6830,6830,0
|
|
20250210,165900,492458440,6830,6830,6830,6830,0
|
|
20250210,165800,492458440,6830,6830,6830,6830,0
|
|
20250210,165700,492458440,6830,6830,6830,6830,0
|
|
20250210,165600,492458440,6830,6830,6830,6830,0
|
|
20250210,165500,492458440,6830,6830,6830,6830,0
|
|
20250210,165400,492458440,6830,6830,6830,6830,0
|
|
20250210,165300,492458440,6830,6830,6830,6830,0
|
|
20250210,165200,492458440,6830,6830,6830,6830,0
|
|
20250210,165100,492458440,6830,6830,6830,6830,0
|
|
20250210,165000,492458440,6830,6830,6830,6830,0
|
|
20250210,164900,492458440,6830,6830,6830,6830,0
|
|
20250210,164800,492458440,6830,6830,6830,6830,0
|
|
20250210,164700,492458440,6830,6830,6830,6830,0
|
|
20250210,164600,492458440,6830,6830,6830,6830,0
|
|
20250210,164500,492458440,6830,6830,6830,6830,0
|
|
20250210,164400,492458440,6830,6830,6830,6830,0
|
|
20250210,164300,492458440,6830,6830,6830,6830,0
|
|
20250210,164200,492458440,6830,6830,6830,6830,0
|
|
20250210,164100,492458440,6830,6830,6830,6830,0
|
|
20250210,164000,492458440,6830,6830,6830,6830,0
|
|
20250210,163900,492458440,6830,6830,6830,6830,0
|
|
20250210,163800,492458440,6830,6830,6830,6830,0
|
|
20250210,163700,492458440,6830,6830,6830,6830,0
|
|
20250210,163600,492458440,6830,6830,6830,6830,0
|
|
20250210,163500,492458440,6830,6830,6830,6830,0
|
|
20250210,163400,492458440,6830,6830,6830,6830,0
|
|
20250210,163300,492458440,6830,6830,6830,6830,0
|
|
20250210,163200,492458440,6830,6830,6830,6830,1192
|
|
20250210,163100,492458440,6830,6830,6830,6830,0
|
|
20250210,163000,492458440,6830,6830,6830,6830,0
|
|
20250210,162900,492458440,6830,6830,6830,6830,0
|
|
20250210,162800,492458440,6830,6830,6830,6830,0
|
|
20250210,162700,492458440,6830,6830,6830,6830,0
|
|
20250210,162600,492458440,6830,6830,6830,6830,0
|
|
20250210,162500,492458440,6830,6830,6830,6830,0
|
|
20250210,162400,492458440,6830,6830,6830,6830,0
|
|
20250210,162300,492458440,6830,6830,6830,6830,0
|
|
20250210,162200,492458440,6830,6830,6830,6830,0
|
|
20250210,162100,492458440,6830,6830,6830,6830,0
|
|
20250210,162000,492458440,6830,6830,6830,6830,0
|
|
20250210,161900,492458440,6830,6830,6830,6830,0
|
|
20250210,161800,492458440,6830,6830,6830,6830,0
|
|
20250210,161700,492458440,6830,6830,6830,6830,0
|
|
20250210,161600,492458440,6830,6830,6830,6830,0
|
|
20250210,161500,492458440,6830,6830,6830,6830,0
|
|
20250210,161400,492458440,6830,6830,6830,6830,0
|
|
20250210,161300,492458440,6830,6830,6830,6830,0
|
|
20250210,161200,492458440,6830,6830,6830,6830,0
|
|
20250210,161100,492458440,6830,6830,6830,6830,0
|
|
20250210,161000,492458440,6830,6830,6830,6830,0
|
|
20250210,160900,492458440,6830,6830,6830,6830,0
|
|
20250210,160800,492458440,6830,6830,6830,6830,0
|
|
20250210,160700,492458440,6830,6830,6830,6830,0
|
|
20250210,160600,492458440,6830,6830,6830,6830,0
|
|
20250210,160500,492458440,6830,6830,6830,6830,0
|
|
20250210,160400,492458440,6830,6830,6830,6830,0
|
|
20250210,160300,492458440,6830,6830,6830,6830,0
|
|
20250210,160200,492458440,6830,6830,6830,6830,1192
|
|
20250210,160100,492458440,6830,6830,6830,6830,0
|
|
20250210,160000,492458440,6830,6830,6830,6830,0
|
|
20250210,155900,492458440,6830,6830,6830,6830,0
|
|
20250210,155800,492458440,6830,6830,6830,6830,0
|
|
20250210,155700,492458440,6830,6830,6830,6830,0
|
|
20250210,155600,492458440,6830,6830,6830,6830,0
|
|
20250210,155500,492458440,6830,6830,6830,6830,0
|
|
20250210,155400,492458440,6830,6830,6830,6830,0
|
|
20250210,155300,492458440,6830,6830,6830,6830,0
|
|
20250210,155200,492458440,6830,6830,6830,6830,0
|
|
20250210,155100,492458440,6830,6830,6830,6830,0
|
|
20250210,155000,492458440,6830,6830,6830,6830,0
|
|
20250210,154900,492458440,6830,6830,6830,6830,0
|
|
20250210,154800,492458440,6830,6830,6830,6830,0
|
|
20250210,154700,492458440,6830,6830,6830,6830,0
|
|
20250210,154600,492458440,6830,6830,6830,6830,0
|
|
20250210,154500,492458440,6830,6830,6830,6830,0
|
|
20250210,154400,492458440,6830,6830,6830,6830,0
|
|
20250210,154300,492458440,6830,6830,6830,6830,0
|
|
20250210,154200,492458440,6830,6830,6830,6830,0
|
|
20250210,154100,492458440,6830,6830,6830,6830,0
|
|
20250210,154000,492458440,6830,6830,6830,6830,0
|
|
20250210,153900,492458440,6830,6830,6830,6830,0
|
|
20250210,153800,492458440,6830,6830,6830,6830,0
|
|
20250210,153700,492458440,6830,6830,6830,6830,0
|
|
20250210,153600,492458440,6830,6830,6830,6830,0
|
|
20250210,153500,492458440,6830,6830,6830,6830,0
|
|
20250210,153400,492458440,6830,6830,6830,6830,0
|
|
20250210,153300,492458440,6830,6830,6830,6830,0
|
|
20250210,153200,492458440,6830,6830,6830,6830,1192
|
|
20250210,153100,492458440,6830,6830,6830,6830,0
|
|
20250210,153000,492458440,6830,6830,6830,6830,1192
|
|
20250210,152900,484317080,6850,6850,6850,6850,0
|
|
20250210,152800,484317080,6850,6850,6850,6850,0
|
|
20250210,152700,484317080,6850,6850,6850,6850,0
|
|
20250210,152600,484317080,6850,6850,6850,6850,0
|
|
20250210,152500,484317080,6850,6850,6850,6850,0
|
|
20250210,152400,484317080,6850,6850,6850,6850,0
|
|
20250210,152300,484317080,6850,6850,6850,6850,0
|
|
20250210,152200,484317080,6850,6850,6850,6850,0
|
|
20250210,152100,484317080,6850,6850,6850,6850,0
|
|
20250210,152000,484317080,6850,6850,6850,6850,0
|
|
20250210,151900,484317080,6850,6850,6850,6850,1
|
|
20250210,151800,484310230,6870,6860,6870,6850,9
|
|
20250210,151700,484248530,6870,6870,6870,6870,0
|
|
20250210,151600,484248530,6870,6850,6870,6850,6
|
|
20250210,151500,484207410,6870,6870,6870,6850,153
|
|
20250210,151400,483159320,6860,6860,6860,6860,3
|
|
20250210,151300,483138740,6870,6850,6870,6850,192
|
|
20250210,151200,481823520,6860,6860,6860,6850,243
|
|
20250210,151100,480158950,6860,6870,6870,6860,158
|
|
20250210,151000,479075040,6860,6870,6870,6860,11
|
|
20250210,150900,478999530,6870,6870,6870,6870,4
|
|
20250210,150800,478972050,6870,6880,6880,6870,6
|
|
20250210,150700,478930810,6880,6880,6880,6880,6
|
|
20250210,150600,478889530,6880,6880,6880,6880,4
|
|
20250210,150500,478862010,6880,6880,6880,6880,0
|
|
20250210,150400,478862010,6880,6880,6880,6880,0
|
|
20250210,150300,478862010,6880,6880,6880,6880,0
|
|
20250210,150200,478862010,6880,6860,6880,6860,409
|
|
20250210,150100,476056250,6880,6880,6880,6880,2
|
|
20250210,150000,476042490,6870,6870,6870,6870,0
|
|
20250210,145900,476042490,6870,6870,6870,6870,0
|
|
20250210,145800,476042490,6870,6870,6870,6870,30
|
|
20250210,145700,475836390,6870,6870,6870,6870,66
|
|
20250210,145600,475382970,6870,6870,6870,6870,2
|
|
20250210,145500,475369230,6870,6870,6870,6870,90
|
|
20250210,145400,474750930,6870,6870,6870,6870,0
|
|
20250210,145300,474750930,6870,6850,6870,6850,38
|
|
20250210,145200,474490430,6850,6850,6850,6850,100
|
|
20250210,145100,473805430,6860,6860,6860,6860,0
|
|
20250210,145000,473805430,6860,6860,6860,6860,100
|
|
20250210,144900,473119430,6870,6870,6870,6870,0
|
|
20250210,144800,473119430,6870,6870,6870,6870,0
|
|
20250210,144700,473119430,6870,6870,6870,6870,0
|
|
20250210,144600,473119430,6870,6870,6870,6870,0
|
|
20250210,144500,473119430,6870,6870,6870,6870,0
|
|
20250210,144400,473119430,6870,6870,6870,6870,0
|
|
20250210,144300,473119430,6870,6870,6870,6870,180
|
|
20250210,144200,471882830,6870,6870,6870,6870,0
|
|
20250210,144100,471882830,6870,6870,6870,6870,0
|
|
20250210,144000,471882830,6870,6870,6870,6870,0
|
|
20250210,143900,471882830,6870,6870,6870,6870,1
|
|
20250210,143800,471875960,6850,6850,6850,6850,180
|
|
20250210,143700,470642960,6850,6850,6850,6850,300
|
|
20250210,143600,468587960,6850,6850,6850,6850,0
|
|
20250210,143500,468587960,6850,6850,6850,6850,3
|
|
20250210,143400,468567410,6870,6870,6870,6870,1
|
|
20250210,143300,468560540,6850,6850,6850,6850,60
|
|
20250210,143200,468149540,6870,6870,6870,6870,0
|
|
20250210,143100,468149540,6870,6850,6870,6850,505
|
|
20250210,143000,464690270,6860,6860,6860,6860,427
|
|
20250210,142900,461761050,6880,6880,6880,6880,0
|
|
20250210,142800,461761050,6880,6870,6880,6870,2
|
|
20250210,142700,461747300,6870,6870,6870,6870,509
|
|
20250210,142600,458250470,6870,6870,6870,6870,2
|
|
20250210,142500,458236730,6870,6870,6870,6870,2
|
|
20250210,142400,458222990,6860,6860,6860,6860,20
|
|
20250210,142300,458085790,6880,6880,6880,6880,0
|
|
20250210,142200,458085790,6880,6880,6880,6880,0
|
|
20250210,142100,458085790,6880,6880,6880,6880,5
|
|
20250210,142000,458051390,6870,6870,6870,6870,115
|
|
20250210,141900,457261340,6880,6880,6880,6880,0
|
|
20250210,141800,457261340,6880,6880,6880,6880,0
|
|
20250210,141700,457261340,6880,6880,6880,6880,0
|
|
20250210,141600,457261340,6880,6880,6880,6880,13
|
|
20250210,141500,457171900,6870,6870,6870,6870,0
|
|
20250210,141400,457171900,6870,6870,6870,6870,89
|
|
20250210,141300,456560470,6880,6880,6880,6880,111
|
|
20250210,141200,455796790,6900,6900,6900,6900,0
|
|
20250210,141100,455796790,6900,6900,6900,6900,0
|
|
20250210,141000,455796790,6900,6900,6900,6900,1
|
|
20250210,140900,455789890,6880,6880,6880,6880,103
|
|
20250210,140800,455081250,6900,6900,6900,6900,2
|
|
20250210,140700,455067450,6900,6900,6900,6900,50
|
|
20250210,140600,454722450,6900,6900,6900,6900,0
|
|
20250210,140500,454722450,6900,6900,6900,6900,1
|
|
20250210,140400,454715550,6880,6880,6880,6880,0
|
|
20250210,140300,454715550,6880,6880,6880,6880,0
|
|
20250210,140200,454715550,6880,6880,6880,6880,103
|
|
20250210,140100,454006910,6900,6900,6900,6900,0
|
|
20250210,140000,454006910,6900,6890,6900,6890,1349
|
|
20250210,135900,444698840,6910,6910,6910,6910,0
|
|
20250210,135800,444698840,6910,6910,6910,6910,11
|
|
20250210,135700,444622830,6910,6880,6920,6880,189
|
|
20250210,135600,443322220,6930,6880,6940,6880,3724
|
|
20250210,135500,417700390,6880,6880,6880,6880,1528
|
|
20250210,135400,407187750,6880,6880,6880,6880,2
|
|
20250210,135300,407173990,6880,6880,6880,6880,0
|
|
20250210,135200,407173990,6880,6880,6880,6880,0
|
|
20250210,135100,407173990,6880,6880,6880,6880,1
|
|
20250210,135000,407167110,6860,6860,6860,6860,0
|
|
20250210,134900,407167110,6860,6870,6870,6860,285
|
|
20250210,134800,405211280,6880,6880,6880,6880,0
|
|
20250210,134700,405211280,6880,6880,6880,6880,0
|
|
20250210,134600,405211280,6880,6880,6880,6880,1
|
|
20250210,134500,405204400,6880,6880,6880,6880,1
|
|
20250210,134400,405197520,6870,6870,6870,6870,30
|
|
20250210,134300,404991420,6870,6870,6870,6870,1
|
|
20250210,134200,404984550,6870,6870,6870,6870,0
|
|
20250210,134100,404984550,6870,6860,6870,6860,34
|
|
20250210,134000,404751290,6860,6860,6860,6860,0
|
|
20250210,133900,404751290,6860,6860,6860,6860,1
|
|
20250210,133800,404744430,6840,6850,6850,6840,18
|
|
20250210,133700,404621280,6840,6850,6850,6840,451
|
|
20250210,133600,401536410,6840,6840,6840,6840,0
|
|
20250210,133500,401536410,6840,6850,6850,6840,108
|
|
20250210,133400,400797320,6860,6860,6860,6860,21
|
|
20250210,133300,400653260,6860,6860,6860,6860,0
|
|
20250210,133200,400653260,6860,6870,6870,6860,7
|
|
20250210,133100,400605230,6860,6860,6860,6860,1
|
|
20250210,133000,400598370,6880,6880,6880,6880,0
|
|
20250210,132900,400598370,6880,6880,6880,6880,0
|
|
20250210,132800,400598370,6880,6880,6880,6880,0
|
|
20250210,132700,400598370,6880,6870,6880,6870,2
|
|
20250210,132600,400584620,6860,6860,6860,6860,3
|
|
20250210,132500,400564040,6880,6880,6880,6880,1
|
|
20250210,132400,400557160,6850,6850,6850,6850,20
|
|
20250210,132300,400420160,6850,6850,6850,6850,0
|
|
20250210,132200,400420160,6850,6850,6850,6850,0
|
|
20250210,132100,400420160,6850,6850,6850,6850,0
|
|
20250210,132000,400420160,6850,6850,6850,6850,24
|
|
20250210,131900,400255760,6850,6850,6850,6850,13
|
|
20250210,131800,400166710,6880,6880,6880,6880,0
|
|
20250210,131700,400166710,6880,6850,6880,6830,361
|
|
20250210,131600,397697620,6900,6900,6900,6900,0
|
|
20250210,131500,397697620,6900,6900,6900,6900,0
|
|
20250210,131400,397697620,6900,6900,6900,6900,0
|
|
20250210,131300,397697620,6900,6840,6900,6840,520
|
|
20250210,131200,394140570,6850,6850,6850,6850,1
|
|
20250210,131100,394133720,6850,6850,6850,6850,0
|
|
20250210,131000,394133720,6850,6860,6860,6850,57
|
|
20250210,130900,393742970,6910,6860,6910,6860,43
|
|
20250210,130800,393447940,6860,6860,6860,6860,0
|
|
20250210,130700,393447940,6860,6860,6860,6860,1
|
|
20250210,130600,393441080,6850,6850,6850,6850,720
|
|
20250210,130500,388509080,6850,6850,6850,6850,81
|
|
20250210,130400,387954230,6850,6860,6860,6850,283
|
|
20250210,130300,386014790,6860,6860,6860,6860,29
|
|
20250210,130200,385815850,6860,6850,6860,6850,520
|
|
20250210,130100,382253650,6860,6850,6860,6850,311
|
|
20250210,130000,380123290,6850,6850,6850,6850,33
|
|
20250210,125900,379897240,6860,6910,6910,6860,97
|
|
20250210,125800,379231770,6850,6910,6910,6850,19
|
|
20250210,125700,379101560,6860,6860,6860,6860,0
|
|
20250210,125600,379101560,6860,6860,6860,6860,41
|
|
20250210,125500,378820300,6860,6860,6860,6860,0
|
|
20250210,125400,378820300,6860,6860,6860,6860,0
|
|
20250210,125300,378820300,6860,6860,6860,6860,0
|
|
20250210,125200,378820300,6860,6860,6860,6860,2
|
|
20250210,125100,378806580,6850,6850,6850,6850,10
|
|
20250210,125000,378738080,6860,6860,6860,6860,0
|
|
20250210,124900,378738080,6860,6860,6860,6860,0
|
|
20250210,124800,378738080,6860,6860,6860,6860,54
|
|
20250210,124700,378367640,6860,6860,6860,6860,0
|
|
20250210,124600,378367640,6860,6850,6860,6850,8
|
|
20250210,124500,378312800,6860,6870,6870,6860,102
|
|
20250210,124400,377613050,6860,6860,6860,6860,87
|
|
20250210,124300,377016230,6870,6870,6870,6870,94
|
|
20250210,124200,376370450,6870,6860,6870,6860,565
|
|
20250210,124100,372490810,6860,6860,6860,6860,0
|
|
20250210,124000,372490810,6860,6860,6860,6860,0
|
|
20250210,123900,372490810,6860,6860,6860,6860,28
|
|
20250210,123800,372298730,6870,6870,6870,6870,54
|
|
20250210,123700,371927750,6880,6880,6880,6880,0
|
|
20250210,123600,371927750,6880,6880,6880,6880,0
|
|
20250210,123500,371927750,6880,6880,6880,6880,126
|
|
20250210,123400,371060870,6900,6900,6900,6900,100
|
|
20250210,123300,370370870,6900,6890,6900,6890,29
|
|
20250210,123200,370170820,6860,6860,6860,6860,0
|
|
20250210,123100,370170820,6860,6860,6860,6860,0
|
|
20250210,123000,370170820,6860,6880,6890,6860,452
|
|
20250210,122900,367068600,6880,6880,6880,6880,0
|
|
20250210,122800,367068600,6880,6880,6880,6880,1
|
|
20250210,122700,367061720,6880,6880,6880,6880,0
|
|
20250210,122600,367061720,6880,6880,6880,6880,0
|
|
20250210,122500,367061720,6880,6880,6880,6880,0
|
|
20250210,122400,367061720,6880,6880,6880,6880,19
|
|
20250210,122300,366931000,6860,6860,6860,6860,0
|
|
20250210,122200,366931000,6860,6860,6860,6860,0
|
|
20250210,122100,366931000,6860,6860,6860,6860,181
|
|
20250210,122000,365689340,6870,6870,6870,6870,0
|
|
20250210,121900,365689340,6870,6870,6870,6870,33
|
|
20250210,121800,365462630,6880,6880,6880,6880,0
|
|
20250210,121700,365462630,6880,6880,6880,6880,0
|
|
20250210,121600,365462630,6880,6880,6880,6880,0
|
|
20250210,121500,365462630,6880,6880,6880,6880,0
|
|
20250210,121400,365462630,6880,6880,6880,6880,3
|
|
20250210,121300,365441990,6860,6860,6860,6860,0
|
|
20250210,121200,365441990,6860,6860,6860,6860,0
|
|
20250210,121100,365441990,6860,6870,6870,6860,99
|
|
20250210,121000,364762330,6890,6890,6890,6890,16
|
|
20250210,120900,364652090,6890,6890,6890,6890,0
|
|
20250210,120800,364652090,6890,6890,6890,6890,1
|
|
20250210,120700,364645200,6880,6880,6880,6880,0
|
|
20250210,120600,364645200,6880,6880,6880,6880,78
|
|
20250210,120500,364108560,6880,6880,6880,6880,0
|
|
20250210,120400,364108560,6880,6880,6880,6880,22
|
|
20250210,120300,363957200,6870,6870,6870,6870,0
|
|
20250210,120200,363957200,6870,6870,6870,6870,0
|
|
20250210,120100,363957200,6870,6870,6870,6870,65
|
|
20250210,120000,363510650,6870,6870,6870,6870,0
|
|
20250210,115900,363510650,6870,6870,6870,6870,1
|
|
20250210,115800,363503780,6860,6860,6860,6860,299
|
|
20250210,115700,361452640,6870,6870,6870,6870,0
|
|
20250210,115600,361452640,6870,6870,6870,6870,126
|
|
20250210,115500,360587020,6860,6860,6860,6860,67
|
|
20250210,115400,360127400,6870,6870,6870,6870,0
|
|
20250210,115300,360127400,6870,6870,6870,6870,0
|
|
20250210,115200,360127400,6870,6870,6870,6870,185
|
|
20250210,115100,358856450,6870,6880,6880,6870,200
|
|
20250210,115000,357481290,6890,6890,6890,6890,0
|
|
20250210,114900,357481290,6890,6890,6890,6890,0
|
|
20250210,114800,357481290,6890,6890,6890,6890,0
|
|
20250210,114700,357481290,6890,6890,6890,6890,0
|
|
20250210,114600,357481290,6890,6890,6890,6890,25
|
|
20250210,114500,357309040,6890,6890,6890,6890,0
|
|
20250210,114400,357309040,6890,6890,6890,6890,0
|
|
20250210,114300,357309040,6890,6890,6890,6890,0
|
|
20250210,114200,357309040,6890,6890,6890,6890,0
|
|
20250210,114100,357309040,6890,6890,6890,6890,1
|
|
20250210,114000,357302150,6880,6880,6880,6880,5
|
|
20250210,113900,357267750,6890,6880,6890,6880,20
|
|
20250210,113800,357130050,6890,6890,6890,6890,0
|
|
20250210,113700,357130050,6890,6890,6890,6890,0
|
|
20250210,113600,357130050,6890,6890,6890,6890,202
|
|
20250210,113500,355738270,6890,6890,6890,6890,0
|
|
20250210,113400,355738270,6890,6900,6900,6890,3
|
|
20250210,113300,355717580,6920,6920,6920,6920,0
|
|
20250210,113200,355717580,6920,6920,6920,6920,1
|
|
20250210,113100,355710660,6910,6910,6910,6910,2
|
|
20250210,113000,355696840,6920,6920,6920,6920,0
|
|
20250210,112900,355696840,6920,6920,6920,6920,0
|
|
20250210,112800,355696840,6920,6920,6920,6920,2
|
|
20250210,112700,355683000,6890,6890,6890,6890,1
|
|
20250210,112600,355676110,6900,6910,6910,6890,1298
|
|
20250210,112500,346712430,6940,6940,6940,6940,0
|
|
20250210,112400,346712430,6940,6940,6940,6940,0
|
|
20250210,112300,346712430,6940,6900,6940,6900,21
|
|
20250210,112200,346566770,6900,6900,6900,6900,105
|
|
20250210,112100,345842270,6940,6940,6940,6940,0
|
|
20250210,112000,345842270,6940,6940,6940,6940,4
|
|
20250210,111900,345814510,6940,6940,6940,6940,34
|
|
20250210,111800,345578550,6940,6940,6940,6940,0
|
|
20250210,111700,345578550,6940,6940,6940,6940,50
|
|
20250210,111600,345231550,6970,6970,6970,6970,0
|
|
20250210,111500,345231550,6970,6970,6970,6970,0
|
|
20250210,111400,345231550,6970,6970,6970,6970,0
|
|
20250210,111300,345231550,6970,6850,6970,6850,1450
|
|
20250210,111200,335201560,6860,6860,6860,6860,0
|
|
20250210,111100,335201560,6860,6860,6860,6860,10
|
|
20250210,111000,335132960,6860,6860,6860,6860,0
|
|
20250210,110900,335132960,6860,6860,6860,6860,25
|
|
20250210,110800,334961460,6860,6860,6860,6860,0
|
|
20250210,110700,334961460,6860,6860,6860,6860,764
|
|
20250210,110600,329720420,6860,6860,6860,6860,110
|
|
20250210,110500,328965820,6860,6860,6860,6860,10
|
|
20250210,110400,328897220,6860,6820,6860,6820,360
|
|
20250210,110300,326440040,6820,6820,6820,6820,24
|
|
20250210,110200,326276360,6830,6830,6830,6830,8
|
|
20250210,110100,326221720,6830,6830,6830,6830,42
|
|
20250210,110000,325934860,6830,6830,6830,6830,47
|
|
20250210,105900,325613850,6830,6830,6830,6830,60
|
|
20250210,105800,325204050,6830,6820,6830,6820,60
|
|
20250210,105700,324794530,6820,6820,6820,6820,0
|
|
20250210,105600,324794530,6820,6820,6820,6820,0
|
|
20250210,105500,324794530,6820,6880,6880,6820,68
|
|
20250210,105400,324330650,6830,6840,6840,6830,99
|
|
20250210,105300,323654290,6830,6830,6830,6830,0
|
|
20250210,105200,323654290,6830,6830,6830,6830,0
|
|
20250210,105100,323654290,6830,6830,6830,6830,0
|
|
20250210,105000,323654290,6830,6860,6860,6830,402
|
|
20250210,104900,320897900,6870,6870,6870,6870,595
|
|
20250210,104800,316810250,6880,6890,6890,6880,229
|
|
20250210,104700,315234630,6900,6900,6900,6900,0
|
|
20250210,104600,315234630,6900,6900,6900,6900,0
|
|
20250210,104500,315234630,6900,6900,6900,6900,0
|
|
20250210,104400,315234630,6900,6900,6900,6900,0
|
|
20250210,104300,315234630,6900,6900,6900,6900,0
|
|
20250210,104200,315234630,6900,6900,6900,6900,3
|
|
20250210,104100,315213930,6910,6910,6910,6910,0
|
|
20250210,104000,315213930,6910,6910,6910,6910,0
|
|
20250210,103900,315213930,6910,6860,6910,6860,200
|
|
20250210,103800,313836930,6910,6910,6910,6910,0
|
|
20250210,103700,313836930,6910,6910,6910,6910,0
|
|
20250210,103600,313836930,6910,6910,6910,6910,546
|
|
20250210,103500,310064070,6900,6900,6900,6900,300
|
|
20250210,103400,307994070,6900,6890,6900,6890,2
|
|
20250210,103300,307980280,6900,6900,6900,6900,24
|
|
20250210,103200,307814680,6900,6890,6900,6890,301
|
|
20250210,103100,305740780,6880,6880,6880,6880,0
|
|
20250210,103000,305740780,6880,6870,6880,6870,218
|
|
20250210,102900,304240950,6870,6870,6870,6870,60
|
|
20250210,102800,303828750,6870,6870,6870,6870,24
|
|
20250210,102700,303663870,6860,6860,6860,6860,0
|
|
20250210,102600,303663870,6860,6860,6860,6860,0
|
|
20250210,102500,303663870,6860,6860,6860,6860,81
|
|
20250210,102400,303108210,6860,6860,6860,6860,24
|
|
20250210,102300,302943570,6820,6820,6820,6820,50
|
|
20250210,102200,302602570,6800,6800,6800,6800,0
|
|
20250210,102100,302602570,6800,6800,6800,6800,0
|
|
20250210,102000,302602570,6800,6810,6810,6800,180
|
|
20250210,101900,301377940,6810,6850,6850,6810,1111
|
|
20250210,101800,293806950,6870,6870,6870,6870,15
|
|
20250210,101700,293703900,6850,6850,6850,6850,0
|
|
20250210,101600,293703900,6850,6850,6850,6850,0
|
|
20250210,101500,293703900,6850,6850,6850,6850,20
|
|
20250210,101400,293566900,6870,6870,6870,6870,1
|
|
20250210,101300,293560030,6850,6850,6850,6850,0
|
|
20250210,101200,293560030,6850,6850,6850,6850,18
|
|
20250210,101100,293436730,6820,6850,6850,6810,4027
|
|
20250210,101000,265973570,6830,6830,6830,6830,0
|
|
20250210,100900,265973570,6830,6840,6840,6830,1830
|
|
20250210,100800,253474660,6870,6870,6870,6870,0
|
|
20250210,100700,253474660,6870,6870,6870,6870,589
|
|
20250210,100600,249428230,6870,6870,6870,6870,3
|
|
20250210,100500,249407620,6820,6830,6830,6820,118
|
|
20250210,100400,248601870,6830,6820,6830,6820,151
|
|
20250210,100300,247571540,6820,6810,6820,6800,435
|
|
20250210,100200,244610930,6790,6790,6790,6790,0
|
|
20250210,100100,244610930,6790,6790,6810,6790,350
|
|
20250210,100000,242230970,6790,6800,6800,6790,24
|
|
20250210,095900,242067960,6780,6830,6830,6780,3754
|
|
20250210,095800,216604940,6830,6810,6830,6790,2064
|
|
20250210,095700,202578670,6850,6850,6850,6850,40
|
|
20250210,095600,202304670,6850,6820,6870,6800,1345
|
|
20250210,095500,193151890,6810,6870,6870,6810,1540
|
|
20250210,095400,182630620,6900,6900,6900,6900,0
|
|
20250210,095300,182630620,6900,6900,6900,6900,150
|
|
20250210,095200,181595620,6900,6900,6900,6900,475
|
|
20250210,095100,178318120,6900,6900,6900,6900,27
|
|
20250210,095000,178131820,6900,6900,6900,6900,52
|
|
20250210,094900,177773020,6900,6900,6900,6900,0
|
|
20250210,094800,177773020,6900,6900,6900,6900,25
|
|
20250210,094700,177600520,6900,6900,6900,6900,0
|
|
20250210,094600,177600520,6900,6900,6900,6900,16
|
|
20250210,094500,177490120,6860,6860,6860,6860,10
|
|
20250210,094400,177421520,6900,6870,6900,6850,1401
|
|
20250210,094300,167810120,6880,6860,6880,6860,1125
|
|
20250210,094200,160092120,6860,6860,6860,6860,162
|
|
20250210,094100,158980800,6860,6860,6860,6860,0
|
|
20250210,094000,158980800,6860,6860,6860,6860,0
|
|
20250210,093900,158980800,6860,6860,6860,6860,0
|
|
20250210,093800,158980800,6860,6860,6860,6860,0
|
|
20250210,093700,158980800,6860,6860,6860,6860,1
|
|
20250210,093600,158973940,6850,6850,6850,6850,4
|
|
20250210,093500,158946540,6820,6820,6820,6820,0
|
|
20250210,093400,158946540,6820,6860,6860,6820,1751
|
|
20250210,093300,146934720,6860,6860,6860,6860,250
|
|
20250210,093200,145219720,6860,6830,6860,6830,1002
|
|
20250210,093100,138376000,6870,6850,6870,6830,2400
|
|
20250210,093000,121970000,6860,6860,6860,6860,0
|
|
20250210,092900,121970000,6860,6860,6860,6860,0
|
|
20250210,092800,121970000,6860,6830,6860,6820,101
|
|
20250210,092700,121281130,6820,6860,6860,6820,535
|
|
20250210,092600,117625010,6890,6890,6890,6890,66
|
|
20250210,092500,117170270,6900,6910,6960,6900,2473
|
|
20250210,092400,100086210,6910,6910,6910,6910,2
|
|
20250210,092300,100072390,6950,6950,6950,6950,5
|
|
20250210,092200,100037640,6970,6950,6970,6900,394
|
|
20250210,092100,97312770,6950,6950,6950,6950,50
|
|
20250210,092000,96965270,6970,6960,6970,6910,838
|
|
20250210,091900,91132800,6960,6970,6970,6910,9
|
|
20250210,091800,91070500,6960,6940,6960,6940,258
|
|
20250210,091700,89277420,6910,6950,6960,6910,2120
|
|
20250210,091600,74582500,6950,6940,6950,6940,411
|
|
20250210,091500,71727660,6900,6860,6900,6860,561
|
|
20250210,091400,67867550,6890,6890,6890,6890,0
|
|
20250210,091300,67867550,6890,6890,6890,6890,1
|
|
20250210,091200,67860660,6890,6890,6890,6890,0
|
|
20250210,091100,67860660,6890,6890,6890,6890,535
|
|
20250210,091000,64174510,6890,6890,6890,6890,0
|
|
20250210,090900,64174510,6890,6880,6890,6880,25
|
|
20250210,090800,64002290,6890,6890,6900,6890,68
|
|
20250210,090700,63533760,6890,6840,6890,6840,54
|
|
20250210,090600,63162500,6840,6840,6840,6800,9
|
|
20250210,090500,63100980,6840,6840,6840,6840,15
|
|
20250210,090400,62998380,6800,6780,6810,6780,6447
|
|
20250210,090300,19216300,6780,6780,6780,6780,0
|
|
20250210,090200,19216300,6780,6800,6800,6780,154
|
|
20250210,090100,18169140,6800,6850,6850,6800,1943
|
|
20250210,090000,4905810,6850,6900,6900,6850,711
|