768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,214500,400455960,9170,9170,9170,9170,164
|
|
20250205,214400,400455960,9170,9170,9170,9170,0
|
|
20250205,214300,400455960,9170,9170,9170,9170,0
|
|
20250205,214200,400455960,9170,9170,9170,9170,0
|
|
20250205,214100,400455960,9170,9170,9170,9170,0
|
|
20250205,214000,400455960,9170,9170,9170,9170,0
|
|
20250205,213900,400455960,9170,9170,9170,9170,0
|
|
20250205,213800,400455960,9170,9170,9170,9170,0
|
|
20250205,213700,400455960,9170,9170,9170,9170,0
|
|
20250205,213600,400455960,9170,9170,9170,9170,0
|
|
20250205,213500,400455960,9170,9170,9170,9170,0
|
|
20250205,213400,400455960,9170,9170,9170,9170,0
|
|
20250205,213300,400455960,9170,9170,9170,9170,0
|
|
20250205,213200,400455960,9170,9170,9170,9170,0
|
|
20250205,213100,400455960,9170,9170,9170,9170,0
|
|
20250205,213000,400455960,9170,9170,9170,9170,0
|
|
20250205,212900,400455960,9170,9170,9170,9170,0
|
|
20250205,212800,400455960,9170,9170,9170,9170,0
|
|
20250205,212700,400455960,9170,9170,9170,9170,0
|
|
20250205,212600,400455960,9170,9170,9170,9170,0
|
|
20250205,212500,400455960,9170,9170,9170,9170,0
|
|
20250205,212400,400455960,9170,9170,9170,9170,0
|
|
20250205,212300,400455960,9170,9170,9170,9170,0
|
|
20250205,212200,400455960,9170,9170,9170,9170,0
|
|
20250205,212100,400455960,9170,9170,9170,9170,0
|
|
20250205,212000,400455960,9170,9170,9170,9170,0
|
|
20250205,211900,400455960,9170,9170,9170,9170,0
|
|
20250205,211800,400455960,9170,9170,9170,9170,0
|
|
20250205,211700,400455960,9170,9170,9170,9170,0
|
|
20250205,211600,400455960,9170,9170,9170,9170,0
|
|
20250205,211500,400455960,9170,9170,9170,9170,164
|
|
20250205,211400,400455960,9170,9170,9170,9170,0
|
|
20250205,211300,400455960,9170,9170,9170,9170,0
|
|
20250205,211200,400455960,9170,9170,9170,9170,0
|
|
20250205,211100,400455960,9170,9170,9170,9170,0
|
|
20250205,211000,400455960,9170,9170,9170,9170,0
|
|
20250205,210900,400455960,9170,9170,9170,9170,0
|
|
20250205,210800,400455960,9170,9170,9170,9170,0
|
|
20250205,210700,400455960,9170,9170,9170,9170,0
|
|
20250205,210600,400455960,9170,9170,9170,9170,0
|
|
20250205,210500,400455960,9170,9170,9170,9170,0
|
|
20250205,210400,400455960,9170,9170,9170,9170,0
|
|
20250205,210300,400455960,9170,9170,9170,9170,0
|
|
20250205,210200,400455960,9170,9170,9170,9170,0
|
|
20250205,210100,400455960,9170,9170,9170,9170,0
|
|
20250205,210000,400455960,9170,9170,9170,9170,0
|
|
20250205,205900,400455960,9170,9170,9170,9170,0
|
|
20250205,205800,400455960,9170,9170,9170,9170,0
|
|
20250205,205700,400455960,9170,9170,9170,9170,0
|
|
20250205,205600,400455960,9170,9170,9170,9170,0
|
|
20250205,205500,400455960,9170,9170,9170,9170,0
|
|
20250205,205400,400455960,9170,9170,9170,9170,0
|
|
20250205,205300,400455960,9170,9170,9170,9170,0
|
|
20250205,205200,400455960,9170,9170,9170,9170,0
|
|
20250205,205100,400455960,9170,9170,9170,9170,0
|
|
20250205,205000,400455960,9170,9170,9170,9170,0
|
|
20250205,204900,400455960,9170,9170,9170,9170,0
|
|
20250205,204800,400455960,9170,9170,9170,9170,0
|
|
20250205,204700,400455960,9170,9170,9170,9170,0
|
|
20250205,204600,400455960,9170,9170,9170,9170,0
|
|
20250205,204500,400455960,9170,9170,9170,9170,164
|
|
20250205,204400,400455960,9170,9170,9170,9170,0
|
|
20250205,204300,400455960,9170,9170,9170,9170,0
|
|
20250205,204200,400455960,9170,9170,9170,9170,0
|
|
20250205,204100,400455960,9170,9170,9170,9170,0
|
|
20250205,204000,400455960,9170,9170,9170,9170,0
|
|
20250205,203900,400455960,9170,9170,9170,9170,0
|
|
20250205,203800,400455960,9170,9170,9170,9170,0
|
|
20250205,203700,400455960,9170,9170,9170,9170,0
|
|
20250205,203600,400455960,9170,9170,9170,9170,0
|
|
20250205,203500,400455960,9170,9170,9170,9170,0
|
|
20250205,203400,400455960,9170,9170,9170,9170,0
|
|
20250205,203300,400455960,9170,9170,9170,9170,0
|
|
20250205,203200,400455960,9170,9170,9170,9170,0
|
|
20250205,203100,400455960,9170,9170,9170,9170,0
|
|
20250205,203000,400455960,9170,9170,9170,9170,0
|
|
20250205,202900,400455960,9170,9170,9170,9170,0
|
|
20250205,202800,400455960,9170,9170,9170,9170,0
|
|
20250205,202700,400455960,9170,9170,9170,9170,0
|
|
20250205,202600,400455960,9170,9170,9170,9170,0
|
|
20250205,202500,400455960,9170,9170,9170,9170,0
|
|
20250205,202400,400455960,9170,9170,9170,9170,0
|
|
20250205,202300,400455960,9170,9170,9170,9170,0
|
|
20250205,202200,400455960,9170,9170,9170,9170,0
|
|
20250205,202100,400455960,9170,9170,9170,9170,0
|
|
20250205,202000,400455960,9170,9170,9170,9170,0
|
|
20250205,201900,400455960,9170,9170,9170,9170,0
|
|
20250205,201800,400455960,9170,9170,9170,9170,0
|
|
20250205,201700,400455960,9170,9170,9170,9170,0
|
|
20250205,201600,400455960,9170,9170,9170,9170,0
|
|
20250205,201500,400455960,9170,9170,9170,9170,164
|
|
20250205,201400,400455960,9170,9170,9170,9170,0
|
|
20250205,201300,400455960,9170,9170,9170,9170,0
|
|
20250205,201200,400455960,9170,9170,9170,9170,0
|
|
20250205,201100,400455960,9170,9170,9170,9170,0
|
|
20250205,201000,400455960,9170,9170,9170,9170,0
|
|
20250205,200900,400455960,9170,9170,9170,9170,0
|
|
20250205,200800,400455960,9170,9170,9170,9170,0
|
|
20250205,200700,400455960,9170,9170,9170,9170,0
|
|
20250205,200600,400455960,9170,9170,9170,9170,0
|
|
20250205,200500,400455960,9170,9170,9170,9170,0
|
|
20250205,200400,400455960,9170,9170,9170,9170,0
|
|
20250205,200300,400455960,9170,9170,9170,9170,0
|
|
20250205,200200,400455960,9170,9170,9170,9170,0
|
|
20250205,200100,400455960,9170,9170,9170,9170,0
|
|
20250205,200000,400455960,9170,9170,9170,9170,0
|
|
20250205,195900,400455960,9170,9170,9170,9170,0
|
|
20250205,195800,400455960,9170,9170,9170,9170,0
|
|
20250205,195700,400455960,9170,9170,9170,9170,0
|
|
20250205,195600,400455960,9170,9170,9170,9170,0
|
|
20250205,195500,400455960,9170,9170,9170,9170,0
|
|
20250205,195400,400455960,9170,9170,9170,9170,0
|
|
20250205,195300,400455960,9170,9170,9170,9170,0
|
|
20250205,195200,400455960,9170,9170,9170,9170,0
|
|
20250205,195100,400455960,9170,9170,9170,9170,0
|
|
20250205,195000,400455960,9170,9170,9170,9170,0
|
|
20250205,194900,400455960,9170,9170,9170,9170,0
|
|
20250205,194800,400455960,9170,9170,9170,9170,0
|
|
20250205,194700,400455960,9170,9170,9170,9170,0
|
|
20250205,194600,400455960,9170,9170,9170,9170,0
|
|
20250205,194500,400455960,9170,9170,9170,9170,164
|
|
20250205,194400,400455960,9170,9170,9170,9170,0
|
|
20250205,194300,400455960,9170,9170,9170,9170,0
|
|
20250205,194200,400455960,9170,9170,9170,9170,0
|
|
20250205,194100,400455960,9170,9170,9170,9170,0
|
|
20250205,194000,400455960,9170,9170,9170,9170,0
|
|
20250205,193900,400455960,9170,9170,9170,9170,0
|
|
20250205,193800,400455960,9170,9170,9170,9170,0
|
|
20250205,193700,400455960,9170,9170,9170,9170,0
|
|
20250205,193600,400455960,9170,9170,9170,9170,0
|
|
20250205,193500,400455960,9170,9170,9170,9170,0
|
|
20250205,193400,400455960,9170,9170,9170,9170,0
|
|
20250205,193300,400455960,9170,9170,9170,9170,0
|
|
20250205,193200,400455960,9170,9170,9170,9170,0
|
|
20250205,193100,400455960,9170,9170,9170,9170,0
|
|
20250205,193000,400455960,9170,9170,9170,9170,0
|
|
20250205,192900,400455960,9170,9170,9170,9170,0
|
|
20250205,192800,400455960,9170,9170,9170,9170,0
|
|
20250205,192700,400455960,9170,9170,9170,9170,0
|
|
20250205,192600,400455960,9170,9170,9170,9170,0
|
|
20250205,192500,400455960,9170,9170,9170,9170,0
|
|
20250205,192400,400455960,9170,9170,9170,9170,0
|
|
20250205,192300,400455960,9170,9170,9170,9170,0
|
|
20250205,192200,400455960,9170,9170,9170,9170,0
|
|
20250205,192100,400455960,9170,9170,9170,9170,0
|
|
20250205,192000,400455960,9170,9170,9170,9170,0
|
|
20250205,191900,400455960,9170,9170,9170,9170,0
|
|
20250205,191800,400455960,9170,9170,9170,9170,0
|
|
20250205,191700,400455960,9170,9170,9170,9170,0
|
|
20250205,191600,400455960,9170,9170,9170,9170,0
|
|
20250205,191500,400455960,9170,9170,9170,9170,164
|
|
20250205,191400,400455960,9170,9170,9170,9170,0
|
|
20250205,191300,400455960,9170,9170,9170,9170,0
|
|
20250205,191200,400455960,9170,9170,9170,9170,0
|
|
20250205,191100,400455960,9170,9170,9170,9170,0
|
|
20250205,191000,400455960,9170,9170,9170,9170,0
|
|
20250205,190900,400455960,9170,9170,9170,9170,0
|
|
20250205,190800,400455960,9170,9170,9170,9170,0
|
|
20250205,190700,400455960,9170,9170,9170,9170,0
|
|
20250205,190600,400455960,9170,9170,9170,9170,0
|
|
20250205,190500,400455960,9170,9170,9170,9170,0
|
|
20250205,190400,400455960,9170,9170,9170,9170,0
|
|
20250205,190300,400455960,9170,9170,9170,9170,0
|
|
20250205,190200,400455960,9170,9170,9170,9170,0
|
|
20250205,190100,400455960,9170,9170,9170,9170,0
|
|
20250205,190000,400455960,9170,9170,9170,9170,0
|
|
20250205,185900,400455960,9170,9170,9170,9170,0
|
|
20250205,185800,400455960,9170,9170,9170,9170,0
|
|
20250205,185700,400455960,9170,9170,9170,9170,0
|
|
20250205,185600,400455960,9170,9170,9170,9170,0
|
|
20250205,185500,400455960,9170,9170,9170,9170,0
|
|
20250205,185400,400455960,9170,9170,9170,9170,0
|
|
20250205,185300,400455960,9170,9170,9170,9170,0
|
|
20250205,185200,400455960,9170,9170,9170,9170,0
|
|
20250205,185100,400455960,9170,9170,9170,9170,0
|
|
20250205,185000,400455960,9170,9170,9170,9170,0
|
|
20250205,184900,400455960,9170,9170,9170,9170,0
|
|
20250205,184800,400455960,9170,9170,9170,9170,0
|
|
20250205,184700,400455960,9170,9170,9170,9170,0
|
|
20250205,184600,400455960,9170,9170,9170,9170,0
|
|
20250205,184500,400455960,9170,9170,9170,9170,164
|
|
20250205,184400,400455960,9170,9170,9170,9170,0
|
|
20250205,184300,400455960,9170,9170,9170,9170,0
|
|
20250205,184200,400455960,9170,9170,9170,9170,0
|
|
20250205,184100,400455960,9170,9170,9170,9170,0
|
|
20250205,184000,400455960,9170,9170,9170,9170,0
|
|
20250205,183900,400455960,9170,9170,9170,9170,0
|
|
20250205,183800,400455960,9170,9170,9170,9170,0
|
|
20250205,183700,400455960,9170,9170,9170,9170,0
|
|
20250205,183600,400455960,9170,9170,9170,9170,0
|
|
20250205,183500,400455960,9170,9170,9170,9170,0
|
|
20250205,183400,400455960,9170,9170,9170,9170,0
|
|
20250205,183300,400455960,9170,9170,9170,9170,0
|
|
20250205,183200,400455960,9170,9170,9170,9170,0
|
|
20250205,183100,400455960,9170,9170,9170,9170,0
|
|
20250205,183000,400455960,9170,9170,9170,9170,0
|
|
20250205,182900,400455960,9170,9170,9170,9170,0
|
|
20250205,182800,400455960,9170,9170,9170,9170,0
|
|
20250205,182700,400455960,9170,9170,9170,9170,0
|
|
20250205,182600,400455960,9170,9170,9170,9170,0
|
|
20250205,182500,400455960,9170,9170,9170,9170,0
|
|
20250205,182400,400455960,9170,9170,9170,9170,0
|
|
20250205,182300,400455960,9170,9170,9170,9170,0
|
|
20250205,182200,400455960,9170,9170,9170,9170,0
|
|
20250205,182100,400455960,9170,9170,9170,9170,0
|
|
20250205,182000,400455960,9170,9170,9170,9170,0
|
|
20250205,181900,400455960,9170,9170,9170,9170,0
|
|
20250205,181800,400455960,9170,9170,9170,9170,0
|
|
20250205,181700,400455960,9170,9170,9170,9170,0
|
|
20250205,181600,400455960,9170,9170,9170,9170,0
|
|
20250205,181500,400455960,9170,9170,9170,9170,164
|
|
20250205,181400,400455960,9170,9170,9170,9170,0
|
|
20250205,181300,400455960,9170,9170,9170,9170,0
|
|
20250205,181200,400455960,9170,9170,9170,9170,0
|
|
20250205,181100,400455960,9170,9170,9170,9170,0
|
|
20250205,181000,400455960,9170,9170,9170,9170,0
|
|
20250205,180900,400455960,9170,9170,9170,9170,0
|
|
20250205,180800,400455960,9170,9170,9170,9170,0
|
|
20250205,180700,400455960,9170,9170,9170,9170,0
|
|
20250205,180600,400455960,9170,9170,9170,9170,0
|
|
20250205,180500,400455960,9170,9170,9170,9170,0
|
|
20250205,180400,400455960,9170,9170,9170,9170,0
|
|
20250205,180300,400455960,9170,9170,9170,9170,0
|
|
20250205,180200,400455960,9170,9170,9170,9170,0
|
|
20250205,180100,400455960,9170,9170,9170,9170,0
|
|
20250205,180000,400455960,9170,9170,9170,9170,0
|
|
20250205,175900,400455960,9170,9170,9170,9170,0
|
|
20250205,175800,400455960,9170,9170,9170,9170,0
|
|
20250205,175700,400455960,9170,9170,9170,9170,0
|
|
20250205,175600,400455960,9170,9170,9170,9170,0
|
|
20250205,175500,400455960,9170,9170,9170,9170,0
|
|
20250205,175400,400455960,9170,9170,9170,9170,0
|
|
20250205,175300,400455960,9170,9170,9170,9170,0
|
|
20250205,175200,400455960,9170,9170,9170,9170,0
|
|
20250205,175100,400455960,9170,9170,9170,9170,0
|
|
20250205,175000,400455960,9170,9170,9170,9170,0
|
|
20250205,174900,400455960,9170,9170,9170,9170,0
|
|
20250205,174800,400455960,9170,9170,9170,9170,0
|
|
20250205,174700,400455960,9170,9170,9170,9170,0
|
|
20250205,174600,400455960,9170,9170,9170,9170,0
|
|
20250205,174500,400455960,9170,9170,9170,9170,164
|
|
20250205,174400,400455960,9170,9170,9170,9170,0
|
|
20250205,174300,400455960,9170,9170,9170,9170,0
|
|
20250205,174200,400455960,9170,9170,9170,9170,0
|
|
20250205,174100,400455960,9170,9170,9170,9170,0
|
|
20250205,174000,400455960,9170,9170,9170,9170,0
|
|
20250205,173900,400455960,9170,9170,9170,9170,0
|
|
20250205,173800,400455960,9170,9170,9170,9170,0
|
|
20250205,173700,400455960,9170,9170,9170,9170,0
|
|
20250205,173600,400455960,9170,9170,9170,9170,0
|
|
20250205,173500,400455960,9170,9170,9170,9170,0
|
|
20250205,173400,400455960,9170,9170,9170,9170,0
|
|
20250205,173300,400455960,9170,9170,9170,9170,0
|
|
20250205,173200,400455960,9170,9170,9170,9170,0
|
|
20250205,173100,400455960,9170,9170,9170,9170,0
|
|
20250205,173000,400455960,9170,9170,9170,9170,0
|
|
20250205,172900,400455960,9170,9170,9170,9170,0
|
|
20250205,172800,400455960,9170,9170,9170,9170,0
|
|
20250205,172700,400455960,9170,9170,9170,9170,0
|
|
20250205,172600,400455960,9170,9170,9170,9170,0
|
|
20250205,172500,400455960,9170,9170,9170,9170,0
|
|
20250205,172400,400455960,9170,9170,9170,9170,0
|
|
20250205,172300,400455960,9170,9170,9170,9170,0
|
|
20250205,172200,400455960,9170,9170,9170,9170,0
|
|
20250205,172100,400455960,9170,9170,9170,9170,0
|
|
20250205,172000,400455960,9170,9170,9170,9170,0
|
|
20250205,171900,400455960,9170,9170,9170,9170,0
|
|
20250205,171800,400455960,9170,9170,9170,9170,0
|
|
20250205,171700,400455960,9170,9170,9170,9170,0
|
|
20250205,171600,400455960,9170,9170,9170,9170,0
|
|
20250205,171500,400455960,9170,9170,9170,9170,164
|
|
20250205,171400,400455960,9170,9170,9170,9170,0
|
|
20250205,171300,400455960,9170,9170,9170,9170,0
|
|
20250205,171200,400455960,9170,9170,9170,9170,0
|
|
20250205,171100,400455960,9170,9170,9170,9170,0
|
|
20250205,171000,400455960,9170,9170,9170,9170,0
|
|
20250205,170900,400455960,9170,9170,9170,9170,0
|
|
20250205,170800,400455960,9170,9170,9170,9170,0
|
|
20250205,170700,400455960,9170,9170,9170,9170,0
|
|
20250205,170600,400455960,9170,9170,9170,9170,0
|
|
20250205,170500,400455960,9170,9170,9170,9170,0
|
|
20250205,170400,400455960,9170,9170,9170,9170,0
|
|
20250205,170300,400455960,9170,9170,9170,9170,0
|
|
20250205,170200,400455960,9170,9170,9170,9170,0
|
|
20250205,170100,400455960,9170,9170,9170,9170,0
|
|
20250205,170000,400455960,9170,9170,9170,9170,0
|
|
20250205,165900,400455960,9170,9170,9170,9170,0
|
|
20250205,165800,400455960,9170,9170,9170,9170,0
|
|
20250205,165700,400455960,9170,9170,9170,9170,0
|
|
20250205,165600,400455960,9170,9170,9170,9170,0
|
|
20250205,165500,400455960,9170,9170,9170,9170,0
|
|
20250205,165400,400455960,9170,9170,9170,9170,0
|
|
20250205,165300,400455960,9170,9170,9170,9170,0
|
|
20250205,165200,400455960,9170,9170,9170,9170,0
|
|
20250205,165100,400455960,9170,9170,9170,9170,0
|
|
20250205,165000,400455960,9170,9170,9170,9170,0
|
|
20250205,164900,400455960,9170,9170,9170,9170,0
|
|
20250205,164800,400455960,9170,9170,9170,9170,0
|
|
20250205,164700,400455960,9170,9170,9170,9170,0
|
|
20250205,164600,400455960,9170,9170,9170,9170,0
|
|
20250205,164500,400455960,9170,9170,9170,9170,164
|
|
20250205,164400,400455960,9170,9170,9170,9170,0
|
|
20250205,164300,400455960,9170,9170,9170,9170,0
|
|
20250205,164200,400455960,9170,9170,9170,9170,0
|
|
20250205,164100,400455960,9170,9170,9170,9170,0
|
|
20250205,164000,400455960,9170,9170,9170,9170,0
|
|
20250205,163900,400455960,9170,9170,9170,9170,0
|
|
20250205,163800,400455960,9170,9170,9170,9170,0
|
|
20250205,163700,400455960,9170,9170,9170,9170,0
|
|
20250205,163600,400455960,9170,9170,9170,9170,0
|
|
20250205,163500,400455960,9170,9170,9170,9170,0
|
|
20250205,163400,400455960,9170,9170,9170,9170,0
|
|
20250205,163300,400455960,9170,9170,9170,9170,0
|
|
20250205,163200,400455960,9170,9170,9170,9170,0
|
|
20250205,163100,400455960,9170,9170,9170,9170,0
|
|
20250205,163000,400455960,9170,9170,9170,9170,0
|
|
20250205,162900,400455960,9170,9170,9170,9170,0
|
|
20250205,162800,400455960,9170,9170,9170,9170,0
|
|
20250205,162700,400455960,9170,9170,9170,9170,0
|
|
20250205,162600,400455960,9170,9170,9170,9170,0
|
|
20250205,162500,400455960,9170,9170,9170,9170,0
|
|
20250205,162400,400455960,9170,9170,9170,9170,0
|
|
20250205,162300,400455960,9170,9170,9170,9170,0
|
|
20250205,162200,400455960,9170,9170,9170,9170,0
|
|
20250205,162100,400455960,9170,9170,9170,9170,0
|
|
20250205,162000,400455960,9170,9170,9170,9170,0
|
|
20250205,161900,400455960,9170,9170,9170,9170,0
|
|
20250205,161800,400455960,9170,9170,9170,9170,0
|
|
20250205,161700,400455960,9170,9170,9170,9170,0
|
|
20250205,161600,400455960,9170,9170,9170,9170,0
|
|
20250205,161500,400455960,9170,9170,9170,9170,164
|
|
20250205,161400,400455960,9170,9170,9170,9170,0
|
|
20250205,161300,400455960,9170,9170,9170,9170,0
|
|
20250205,161200,400455960,9170,9170,9170,9170,0
|
|
20250205,161100,400455960,9170,9170,9170,9170,0
|
|
20250205,161000,400455960,9170,9170,9170,9170,0
|
|
20250205,160900,400455960,9170,9170,9170,9170,0
|
|
20250205,160800,400455960,9170,9170,9170,9170,0
|
|
20250205,160700,400455960,9170,9170,9170,9170,0
|
|
20250205,160600,400455960,9170,9170,9170,9170,0
|
|
20250205,160500,400455960,9170,9170,9170,9170,0
|
|
20250205,160400,400455960,9170,9170,9170,9170,0
|
|
20250205,160300,400455960,9170,9170,9170,9170,0
|
|
20250205,160200,400455960,9170,9170,9170,9170,0
|
|
20250205,160100,400455960,9170,9170,9170,9170,0
|
|
20250205,160000,400455960,9170,9170,9170,9170,0
|
|
20250205,155900,400455960,9170,9170,9170,9170,0
|
|
20250205,155800,400455960,9170,9170,9170,9170,0
|
|
20250205,155700,400455960,9170,9170,9170,9170,0
|
|
20250205,155600,400455960,9170,9170,9170,9170,0
|
|
20250205,155500,400455960,9170,9170,9170,9170,0
|
|
20250205,155400,400455960,9170,9170,9170,9170,0
|
|
20250205,155300,400455960,9170,9170,9170,9170,0
|
|
20250205,155200,400455960,9170,9170,9170,9170,0
|
|
20250205,155100,400455960,9170,9170,9170,9170,0
|
|
20250205,155000,400455960,9170,9170,9170,9170,0
|
|
20250205,154900,400455960,9170,9170,9170,9170,0
|
|
20250205,154800,400455960,9170,9170,9170,9170,0
|
|
20250205,154700,400455960,9170,9170,9170,9170,0
|
|
20250205,154600,400455960,9170,9170,9170,9170,0
|
|
20250205,154500,400455960,9170,9170,9170,9170,164
|
|
20250205,154400,400455960,9170,9170,9170,9170,0
|
|
20250205,154300,400455960,9170,9170,9170,9170,0
|
|
20250205,154200,400455960,9170,9170,9170,9170,0
|
|
20250205,154100,400455960,9170,9170,9170,9170,0
|
|
20250205,154000,400455960,9170,9170,9170,9170,0
|
|
20250205,153900,400455960,9170,9170,9170,9170,0
|
|
20250205,153800,400455960,9170,9170,9170,9170,0
|
|
20250205,153700,400455960,9170,9170,9170,9170,0
|
|
20250205,153600,400455960,9170,9170,9170,9170,0
|
|
20250205,153500,400455960,9170,9170,9170,9170,0
|
|
20250205,153400,400455960,9170,9170,9170,9170,0
|
|
20250205,153300,400455960,9170,9170,9170,9170,0
|
|
20250205,153200,400455960,9170,9170,9170,9170,0
|
|
20250205,153100,400455960,9170,9170,9170,9170,0
|
|
20250205,153000,400455960,9170,9170,9170,9170,164
|
|
20250205,152900,398952080,9110,9110,9110,9110,0
|
|
20250205,152800,398952080,9110,9110,9110,9110,0
|
|
20250205,152700,398952080,9110,9110,9110,9110,0
|
|
20250205,152600,398952080,9110,9110,9110,9110,0
|
|
20250205,152500,398952080,9110,9110,9110,9110,0
|
|
20250205,152400,398952080,9110,9110,9110,9110,0
|
|
20250205,152300,398952080,9110,9110,9110,9110,0
|
|
20250205,152200,398952080,9110,9110,9110,9110,0
|
|
20250205,152100,398952080,9110,9110,9110,9110,0
|
|
20250205,152000,398952080,9110,9110,9110,9110,0
|
|
20250205,151900,398952080,9110,9170,9170,9110,209
|
|
20250205,151800,397036650,9170,9160,9170,9160,30
|
|
20250205,151700,396761720,9150,9150,9150,9150,32
|
|
20250205,151600,396468920,9150,9150,9150,9150,573
|
|
20250205,151500,391225970,9150,9150,9150,9150,0
|
|
20250205,151400,391225970,9150,9150,9150,9150,12
|
|
20250205,151300,391116170,9100,9100,9100,9100,5
|
|
20250205,151200,391070670,9100,9100,9100,9100,0
|
|
20250205,151100,391070670,9100,9100,9100,9100,0
|
|
20250205,151000,391070670,9100,9100,9100,9100,300
|
|
20250205,150900,388340670,9100,9100,9100,9100,101
|
|
20250205,150800,387421570,9100,9100,9100,9100,0
|
|
20250205,150700,387421570,9100,9100,9100,9100,0
|
|
20250205,150600,387421570,9100,9100,9100,9100,60
|
|
20250205,150500,386875570,9100,9120,9120,9100,4500
|
|
20250205,150400,345900960,9120,9120,9120,9120,5
|
|
20250205,150300,345855360,9120,9120,9120,9120,0
|
|
20250205,150200,345855360,9120,9120,9120,9120,162
|
|
20250205,150100,344377920,9120,9120,9120,9120,0
|
|
20250205,150000,344377920,9120,9120,9120,9120,169
|
|
20250205,145900,342836640,9120,9120,9120,9120,230
|
|
20250205,145800,340739040,9140,9150,9150,9140,2839
|
|
20250205,145700,314778260,9150,9160,9160,9150,1106
|
|
20250205,145600,304648230,9170,9170,9170,9170,0
|
|
20250205,145500,304648230,9170,9170,9170,9170,0
|
|
20250205,145400,304648230,9170,9170,9170,9170,19
|
|
20250205,145300,304474000,9170,9170,9170,9170,30
|
|
20250205,145200,304198900,9170,9170,9170,9170,24
|
|
20250205,145100,303978820,9170,9170,9170,9170,36
|
|
20250205,145000,303648700,9170,9170,9170,9170,10
|
|
20250205,144900,303557000,9160,9160,9160,9160,95
|
|
20250205,144800,302686800,9160,9160,9160,9160,110
|
|
20250205,144700,301679200,9160,9160,9160,9160,22
|
|
20250205,144600,301477680,9150,9150,9150,9150,24
|
|
20250205,144500,301258080,9140,9140,9140,9140,2
|
|
20250205,144400,301239800,9150,9150,9150,9150,10
|
|
20250205,144300,301148300,9150,9150,9150,9150,153
|
|
20250205,144200,299748350,9150,9150,9150,9150,20
|
|
20250205,144100,299565350,9150,9150,9150,9150,0
|
|
20250205,144000,299565350,9150,9160,9160,9150,381
|
|
20250205,143900,296079190,9160,9160,9160,9160,2
|
|
20250205,143800,296060870,9160,9160,9160,9160,25
|
|
20250205,143700,295831870,9160,9160,9160,9160,0
|
|
20250205,143600,295831870,9160,9160,9160,9160,0
|
|
20250205,143500,295831870,9160,9160,9160,9160,0
|
|
20250205,143400,295831870,9160,9160,9160,9160,0
|
|
20250205,143300,295831870,9160,9160,9160,9160,1
|
|
20250205,143200,295822710,9160,9150,9160,9150,26
|
|
20250205,143100,295584760,9150,9150,9150,9150,0
|
|
20250205,143000,295584760,9150,9150,9150,9150,5
|
|
20250205,142900,295539010,9160,9160,9160,9160,20
|
|
20250205,142800,295355810,9160,9160,9160,9160,78
|
|
20250205,142700,294641330,9150,9150,9150,9150,66
|
|
20250205,142600,294037430,9150,9170,9170,9150,11
|
|
20250205,142500,293936720,9170,9170,9170,9170,0
|
|
20250205,142400,293936720,9170,9170,9170,9170,0
|
|
20250205,142300,293936720,9170,9170,9170,9170,0
|
|
20250205,142200,293936720,9170,9170,9170,9170,4
|
|
20250205,142100,293900040,9170,9170,9170,9170,0
|
|
20250205,142000,293900040,9170,9150,9170,9150,3
|
|
20250205,141900,293872570,9150,9150,9150,9150,0
|
|
20250205,141800,293872570,9150,9150,9150,9150,15
|
|
20250205,141700,293735320,9150,9150,9150,9150,0
|
|
20250205,141600,293735320,9150,9150,9150,9150,0
|
|
20250205,141500,293735320,9150,9150,9150,9150,0
|
|
20250205,141400,293735320,9150,9150,9150,9150,0
|
|
20250205,141300,293735320,9150,9150,9150,9150,0
|
|
20250205,141200,293735320,9150,9150,9150,9150,0
|
|
20250205,141100,293735320,9150,9150,9150,9150,0
|
|
20250205,141000,293735320,9150,9150,9150,9150,0
|
|
20250205,140900,293735320,9150,9160,9160,9150,1326
|
|
20250205,140800,281602220,9150,9150,9150,9150,0
|
|
20250205,140700,281602220,9150,9160,9160,9150,30
|
|
20250205,140600,281327710,9160,9160,9160,9160,0
|
|
20250205,140500,281327710,9160,9160,9160,9160,0
|
|
20250205,140400,281327710,9160,9180,9180,9160,853
|
|
20250205,140300,273513670,9180,9180,9180,9180,15
|
|
20250205,140200,273375970,9180,9180,9180,9180,100
|
|
20250205,140100,272457970,9220,9220,9220,9220,0
|
|
20250205,140000,272457970,9220,9220,9220,9220,0
|
|
20250205,135900,272457970,9220,9220,9220,9220,0
|
|
20250205,135800,272457970,9220,9180,9220,9180,682
|
|
20250205,135700,266185360,9180,9180,9180,9180,0
|
|
20250205,135600,266185360,9180,9180,9180,9180,300
|
|
20250205,135500,263431360,9160,9160,9160,9160,0
|
|
20250205,135400,263431360,9160,9160,9160,9160,0
|
|
20250205,135300,263431360,9160,9160,9160,9160,0
|
|
20250205,135200,263431360,9160,9160,9160,9160,0
|
|
20250205,135100,263431360,9160,9160,9160,9160,348
|
|
20250205,135000,260243680,9160,9160,9160,9160,0
|
|
20250205,134900,260243680,9160,9160,9160,9160,0
|
|
20250205,134800,260243680,9160,9160,9160,9160,5
|
|
20250205,134700,260197880,9160,9160,9160,9160,15
|
|
20250205,134600,260060480,9160,9190,9190,9160,663
|
|
20250205,134500,253987370,9190,9190,9190,9190,0
|
|
20250205,134400,253987370,9190,9190,9190,9190,250
|
|
20250205,134300,251689870,9200,9180,9200,9180,50
|
|
20250205,134200,251230510,9180,9170,9180,9170,257
|
|
20250205,134100,248871440,9170,9170,9170,9170,0
|
|
20250205,134000,248871440,9170,9140,9170,9140,820
|
|
20250205,133900,241353090,9130,9130,9130,9130,300
|
|
20250205,133800,238614090,9130,9130,9130,9130,0
|
|
20250205,133700,238614090,9130,9130,9130,9130,0
|
|
20250205,133600,238614090,9130,9130,9130,9130,0
|
|
20250205,133500,238614090,9130,9130,9130,9130,10
|
|
20250205,133400,238522790,9130,9130,9130,9130,191
|
|
20250205,133300,236778960,9130,9130,9130,9130,0
|
|
20250205,133200,236778960,9130,9130,9130,9130,0
|
|
20250205,133100,236778960,9130,9130,9130,9130,0
|
|
20250205,133000,236778960,9130,9130,9130,9130,47
|
|
20250205,132900,236349850,9110,9120,9120,9110,111
|
|
20250205,132800,235337540,9120,9120,9120,9120,0
|
|
20250205,132700,235337540,9120,9120,9120,9120,0
|
|
20250205,132600,235337540,9120,9120,9120,9120,2
|
|
20250205,132500,235319300,9130,9130,9130,9130,0
|
|
20250205,132400,235319300,9130,9130,9130,9130,0
|
|
20250205,132300,235319300,9130,9130,9130,9130,4
|
|
20250205,132200,235282780,9130,9130,9130,9130,0
|
|
20250205,132100,235282780,9130,9130,9130,9130,0
|
|
20250205,132000,235282780,9130,9130,9130,9130,0
|
|
20250205,131900,235282780,9130,9130,9130,9130,0
|
|
20250205,131800,235282780,9130,9130,9130,9130,5
|
|
20250205,131700,235237130,9130,9130,9130,9130,0
|
|
20250205,131600,235237130,9130,9130,9130,9130,0
|
|
20250205,131500,235237130,9130,9130,9130,9130,0
|
|
20250205,131400,235237130,9130,9130,9130,9130,0
|
|
20250205,131300,235237130,9130,9130,9130,9130,47
|
|
20250205,131200,234808020,9110,9110,9110,9110,68
|
|
20250205,131100,234188540,9110,9120,9120,9110,549
|
|
20250205,131000,229185870,9120,9120,9120,9120,0
|
|
20250205,130900,229185870,9120,9120,9120,9120,0
|
|
20250205,130800,229185870,9120,9120,9120,9120,0
|
|
20250205,130700,229185870,9120,9120,9120,9120,0
|
|
20250205,130600,229185870,9120,9120,9120,9120,0
|
|
20250205,130500,229185870,9120,9120,9120,9120,0
|
|
20250205,130400,229185870,9120,9120,9120,9120,516
|
|
20250205,130300,224479950,9130,9130,9130,9130,153
|
|
20250205,130200,223083060,9130,9130,9130,9130,11
|
|
20250205,130100,222982630,9130,9150,9150,9130,230
|
|
20250205,130000,220882640,9140,9140,9140,9140,0
|
|
20250205,125900,220882640,9140,9140,9140,9140,0
|
|
20250205,125800,220882640,9140,9140,9140,9140,0
|
|
20250205,125700,220882640,9140,9140,9140,9140,0
|
|
20250205,125600,220882640,9140,9140,9140,9140,0
|
|
20250205,125500,220882640,9140,9140,9140,9140,4
|
|
20250205,125400,220846080,9140,9140,9140,9140,0
|
|
20250205,125300,220846080,9140,9150,9150,9140,283
|
|
20250205,125200,218258380,9170,9170,9170,9170,10
|
|
20250205,125100,218166680,9170,9170,9170,9170,0
|
|
20250205,125000,218166680,9170,9170,9170,9170,1
|
|
20250205,124900,218157510,9160,9160,9160,9160,8
|
|
20250205,124800,218084230,9160,9160,9160,9160,0
|
|
20250205,124700,218084230,9160,9160,9160,9160,0
|
|
20250205,124600,218084230,9160,9160,9160,9160,0
|
|
20250205,124500,218084230,9160,9160,9160,9160,0
|
|
20250205,124400,218084230,9160,9160,9160,9160,0
|
|
20250205,124300,218084230,9160,9160,9160,9160,0
|
|
20250205,124200,218084230,9160,9160,9160,9160,1
|
|
20250205,124100,218075070,9160,9160,9160,9160,0
|
|
20250205,124000,218075070,9160,9160,9160,9160,5
|
|
20250205,123900,218029270,9150,9150,9150,9150,395
|
|
20250205,123800,214415020,9150,9150,9150,9150,0
|
|
20250205,123700,214415020,9150,9150,9150,9150,30
|
|
20250205,123600,214140520,9150,9150,9150,9150,8
|
|
20250205,123500,214067320,9140,9140,9140,9140,10
|
|
20250205,123400,213975920,9140,9140,9140,9140,0
|
|
20250205,123300,213975920,9140,9140,9140,9140,0
|
|
20250205,123200,213975920,9140,9140,9140,9140,0
|
|
20250205,123100,213975920,9140,9140,9140,9140,100
|
|
20250205,123000,213061920,9140,9140,9140,9140,0
|
|
20250205,122900,213061920,9140,9140,9140,9140,100
|
|
20250205,122800,212147920,9140,9140,9140,9140,0
|
|
20250205,122700,212147920,9140,9140,9140,9140,0
|
|
20250205,122600,212147920,9140,9140,9140,9140,0
|
|
20250205,122500,212147920,9140,9140,9140,9140,0
|
|
20250205,122400,212147920,9140,9140,9140,9140,0
|
|
20250205,122300,212147920,9140,9140,9140,9140,0
|
|
20250205,122200,212147920,9140,9140,9140,9140,0
|
|
20250205,122100,212147920,9140,9140,9140,9140,0
|
|
20250205,122000,212147920,9140,9140,9140,9140,0
|
|
20250205,121900,212147920,9140,9140,9140,9140,0
|
|
20250205,121800,212147920,9140,9140,9140,9140,0
|
|
20250205,121700,212147920,9140,9140,9140,9140,1
|
|
20250205,121600,212138780,9140,9140,9140,9140,1
|
|
20250205,121500,212129640,9140,9140,9140,9140,0
|
|
20250205,121400,212129640,9140,9140,9140,9140,0
|
|
20250205,121300,212129640,9140,9140,9140,9140,1
|
|
20250205,121200,212120500,9150,9150,9150,9150,0
|
|
20250205,121100,212120500,9150,9150,9150,9150,70
|
|
20250205,121000,211480000,9150,9150,9150,9150,0
|
|
20250205,120900,211480000,9150,9150,9150,9150,0
|
|
20250205,120800,211480000,9150,9150,9150,9150,0
|
|
20250205,120700,211480000,9150,9150,9150,9150,40
|
|
20250205,120600,211114000,9170,9170,9170,9170,0
|
|
20250205,120500,211114000,9170,9170,9170,9170,0
|
|
20250205,120400,211114000,9170,9170,9170,9170,0
|
|
20250205,120300,211114000,9170,9170,9170,9170,0
|
|
20250205,120200,211114000,9170,9170,9170,9170,0
|
|
20250205,120100,211114000,9170,9160,9170,9160,79
|
|
20250205,120000,210389840,9120,9120,9120,9120,0
|
|
20250205,115900,210389840,9120,9120,9120,9120,0
|
|
20250205,115800,210389840,9120,9120,9120,9120,223
|
|
20250205,115700,208356080,9160,9160,9160,9160,0
|
|
20250205,115600,208356080,9160,9160,9160,9160,0
|
|
20250205,115500,208356080,9160,9160,9160,9160,11
|
|
20250205,115400,208255320,9160,9160,9160,9160,0
|
|
20250205,115300,208255320,9160,9160,9160,9160,5
|
|
20250205,115200,208209520,9160,9160,9160,9160,0
|
|
20250205,115100,208209520,9160,9160,9160,9160,0
|
|
20250205,115000,208209520,9160,9160,9160,9160,1
|
|
20250205,114900,208200360,9160,9160,9160,9160,32
|
|
20250205,114800,207907240,9120,9120,9120,9120,0
|
|
20250205,114700,207907240,9120,9120,9120,9120,0
|
|
20250205,114600,207907240,9120,9120,9120,9120,23
|
|
20250205,114500,207697480,9130,9130,9130,9130,0
|
|
20250205,114400,207697480,9130,9130,9130,9130,0
|
|
20250205,114300,207697480,9130,9150,9150,9130,215
|
|
20250205,114200,205733130,9150,9150,9150,9150,0
|
|
20250205,114100,205733130,9150,9150,9150,9150,0
|
|
20250205,114000,205733130,9150,9150,9150,9150,5
|
|
20250205,113900,205687380,9150,9150,9150,9150,0
|
|
20250205,113800,205687380,9150,9150,9150,9150,1
|
|
20250205,113700,205678230,9130,9130,9130,9130,6
|
|
20250205,113600,205623450,9130,9130,9130,9130,182
|
|
20250205,113500,203961790,9150,9150,9150,9150,210
|
|
20250205,113400,202040290,9150,9150,9150,9150,0
|
|
20250205,113300,202040290,9150,9150,9150,9150,0
|
|
20250205,113200,202040290,9150,9150,9150,9150,0
|
|
20250205,113100,202040290,9150,9150,9150,9150,0
|
|
20250205,113000,202040290,9150,9150,9150,9150,3
|
|
20250205,112900,202012840,9150,9150,9150,9150,1
|
|
20250205,112800,202003690,9130,9130,9130,9130,53
|
|
20250205,112700,201519800,9130,9130,9130,9130,0
|
|
20250205,112600,201519800,9130,9130,9130,9130,3
|
|
20250205,112500,201492410,9130,9130,9130,9130,200
|
|
20250205,112400,199666410,9140,9140,9140,9140,0
|
|
20250205,112300,199666410,9140,9140,9140,9140,0
|
|
20250205,112200,199666410,9140,9140,9140,9140,0
|
|
20250205,112100,199666410,9140,9140,9140,9140,0
|
|
20250205,112000,199666410,9140,9120,9140,9120,600
|
|
20250205,111900,194192410,9140,9140,9140,9140,0
|
|
20250205,111800,194192410,9140,9130,9140,9100,3527
|
|
20250205,111700,162044940,9130,9130,9130,9130,15
|
|
20250205,111600,161907990,9130,9130,9130,9130,10
|
|
20250205,111500,161816690,9140,9140,9140,9140,0
|
|
20250205,111400,161816690,9140,9140,9140,9140,42
|
|
20250205,111300,161432810,9140,9140,9140,9140,258
|
|
20250205,111200,159074690,9140,9140,9140,9140,0
|
|
20250205,111100,159074690,9140,9140,9140,9140,72
|
|
20250205,111000,158416610,9160,9160,9160,9160,2
|
|
20250205,110900,158398290,9160,9160,9160,9160,1
|
|
20250205,110800,158389130,9160,9160,9160,9160,0
|
|
20250205,110700,158389130,9160,9160,9160,9160,2
|
|
20250205,110600,158370810,9140,9140,9140,9140,0
|
|
20250205,110500,158370810,9140,9150,9150,9140,150
|
|
20250205,110400,156999040,9160,9160,9160,9160,15
|
|
20250205,110300,156861640,9160,9160,9160,9160,0
|
|
20250205,110200,156861640,9160,9160,9160,9160,1
|
|
20250205,110100,156852480,9160,9160,9160,9160,223
|
|
20250205,110000,154809800,9170,9170,9170,9170,0
|
|
20250205,105900,154809800,9170,9170,9170,9170,10
|
|
20250205,105800,154718100,9170,9160,9170,9160,98
|
|
20250205,105700,153820330,9150,9150,9150,9150,153
|
|
20250205,105600,152420380,9140,9140,9140,9140,0
|
|
20250205,105500,152420380,9140,9140,9140,9140,0
|
|
20250205,105400,152420380,9140,9140,9140,9140,34
|
|
20250205,105300,152109620,9130,9130,9130,9130,0
|
|
20250205,105200,152109620,9130,9130,9130,9130,71
|
|
20250205,105100,151461390,9130,9130,9130,9130,354
|
|
20250205,105000,148229370,9130,9130,9130,9130,0
|
|
20250205,104900,148229370,9130,9130,9130,9130,1
|
|
20250205,104800,148220240,9130,9130,9130,9130,0
|
|
20250205,104700,148220240,9130,9130,9130,9130,0
|
|
20250205,104600,148220240,9130,9130,9130,9130,10
|
|
20250205,104500,148128940,9130,9110,9130,9110,27
|
|
20250205,104400,147882950,9110,9110,9110,9110,0
|
|
20250205,104300,147882950,9110,9110,9110,9110,0
|
|
20250205,104200,147882950,9110,9110,9110,9110,0
|
|
20250205,104100,147882950,9110,9110,9110,9110,225
|
|
20250205,104000,145833200,9110,9110,9110,9110,0
|
|
20250205,103900,145833200,9110,9110,9110,9110,0
|
|
20250205,103800,145833200,9110,9110,9110,9110,86
|
|
20250205,103700,145049740,9150,9150,9150,9150,20
|
|
20250205,103600,144866740,9150,9150,9150,9150,0
|
|
20250205,103500,144866740,9150,9150,9150,9150,0
|
|
20250205,103400,144866740,9150,9140,9150,9140,5
|
|
20250205,103300,144821030,9150,9150,9150,9150,0
|
|
20250205,103200,144821030,9150,9150,9150,9150,0
|
|
20250205,103100,144821030,9150,9150,9150,9150,0
|
|
20250205,103000,144821030,9150,9150,9150,9150,10
|
|
20250205,102900,144729530,9150,9150,9150,9150,2
|
|
20250205,102800,144711230,9110,9110,9110,9110,0
|
|
20250205,102700,144711230,9110,9110,9110,9110,0
|
|
20250205,102600,144711230,9110,9110,9110,9110,9
|
|
20250205,102500,144629240,9170,9170,9170,9170,0
|
|
20250205,102400,144629240,9170,9170,9170,9170,0
|
|
20250205,102300,144629240,9170,9170,9170,9170,0
|
|
20250205,102200,144629240,9170,9160,9170,9160,15
|
|
20250205,102100,144491830,9150,9150,9150,9150,0
|
|
20250205,102000,144491830,9150,9150,9150,9140,501
|
|
20250205,101900,139908440,9150,9150,9150,9150,0
|
|
20250205,101800,139908440,9150,9140,9150,9140,21
|
|
20250205,101700,139716330,9150,9150,9150,9150,0
|
|
20250205,101600,139716330,9150,9150,9150,9150,0
|
|
20250205,101500,139716330,9150,9150,9150,9150,0
|
|
20250205,101400,139716330,9150,9150,9150,9150,0
|
|
20250205,101300,139716330,9150,9150,9150,9150,0
|
|
20250205,101200,139716330,9150,9150,9150,9150,0
|
|
20250205,101100,139716330,9150,9150,9150,9150,0
|
|
20250205,101000,139716330,9150,9150,9150,9150,0
|
|
20250205,100900,139716330,9150,9110,9150,9110,146
|
|
20250205,100800,138382610,9100,9080,9100,9080,201
|
|
20250205,100700,136555530,9080,9080,9080,9080,200
|
|
20250205,100600,134739530,9080,9080,9080,9080,0
|
|
20250205,100500,134739530,9080,9080,9080,9080,33
|
|
20250205,100400,134439890,9070,9070,9070,9070,0
|
|
20250205,100300,134439890,9070,9080,9080,9070,973
|
|
20250205,100200,125614760,9100,9100,9100,9100,0
|
|
20250205,100100,125614760,9100,9100,9100,9100,16
|
|
20250205,100000,125469160,9100,9100,9100,9100,0
|
|
20250205,095900,125469160,9100,9100,9100,9100,1
|
|
20250205,095800,125460060,9070,9070,9070,9070,419
|
|
20250205,095700,121659730,9070,9080,9080,9070,317
|
|
20250205,095600,118784170,9070,9070,9070,9070,0
|
|
20250205,095500,118784170,9070,9070,9070,9070,0
|
|
20250205,095400,118784170,9070,9070,9070,9070,0
|
|
20250205,095300,118784170,9070,9070,9070,9070,0
|
|
20250205,095200,118784170,9070,9070,9070,9070,0
|
|
20250205,095100,118784170,9070,9070,9070,9070,50
|
|
20250205,095000,118330670,9060,9060,9060,9060,5
|
|
20250205,094900,118285370,9070,9080,9080,9070,1400
|
|
20250205,094800,105585640,9080,9080,9080,9080,0
|
|
20250205,094700,105585640,9080,9100,9100,9080,210
|
|
20250205,094600,103674660,9080,9100,9100,9080,268
|
|
20250205,094500,101238730,9100,9140,9140,9100,54
|
|
20250205,094400,100746610,9090,9140,9140,9090,347
|
|
20250205,094300,97589940,9130,9130,9130,9130,1
|
|
20250205,094200,97580810,9130,9130,9130,9130,0
|
|
20250205,094100,97580810,9130,9130,9130,9130,4
|
|
20250205,094000,97544290,9100,9100,9100,9100,0
|
|
20250205,093900,97544290,9100,9100,9100,9100,0
|
|
20250205,093800,97544290,9100,9100,9100,9100,0
|
|
20250205,093700,97544290,9100,9100,9100,9100,129
|
|
20250205,093600,96370390,9100,9100,9100,9100,13
|
|
20250205,093500,96252090,9100,9140,9140,9100,274
|
|
20250205,093400,93757120,9140,9140,9140,9140,8
|
|
20250205,093300,93684000,9140,9140,9140,9140,0
|
|
20250205,093200,93684000,9140,9140,9140,9140,30
|
|
20250205,093100,93409800,9100,9100,9100,9100,0
|
|
20250205,093000,93409800,9100,9110,9110,9100,50
|
|
20250205,092900,92954780,9110,9110,9110,9090,604
|
|
20250205,092800,87456240,9100,9100,9100,9100,100
|
|
20250205,092700,86546240,9090,9090,9090,9090,350
|
|
20250205,092600,83364740,9090,9120,9120,9090,408
|
|
20250205,092500,79651500,9120,9140,9140,9120,365
|
|
20250205,092400,76319700,9140,9140,9140,9130,43
|
|
20250205,092300,75927010,9140,9180,9180,9140,31
|
|
20250205,092200,75643570,9150,9150,9150,9150,0
|
|
20250205,092100,75643570,9150,9150,9150,9150,1878
|
|
20250205,092000,58459870,9150,9180,9180,9150,2587
|
|
20250205,091900,34779570,9180,9270,9270,9180,159
|
|
20250205,091800,33312340,9270,9270,9270,9270,0
|
|
20250205,091700,33312340,9270,9270,9270,9270,5
|
|
20250205,091600,33265990,9270,9260,9270,9260,291
|
|
20250205,091500,30569100,9200,9190,9200,9180,748
|
|
20250205,091400,23701320,9180,9180,9190,9180,23
|
|
20250205,091300,23490080,9180,9210,9210,9180,292
|
|
20250205,091200,20804440,9200,9210,9210,9200,160
|
|
20250205,091100,19332090,9270,9270,9270,9270,5
|
|
20250205,091000,19285740,9280,9280,9290,9280,930
|
|
20250205,090900,10655110,9280,9280,9280,9280,21
|
|
20250205,090800,10460230,9290,9290,9290,9290,0
|
|
20250205,090700,10460230,9290,9290,9290,9290,0
|
|
20250205,090600,10460230,9290,9290,9290,9290,1
|
|
20250205,090500,10450940,9200,9200,9200,9200,51
|
|
20250205,090400,9981740,9200,9220,9220,9200,530
|
|
20250205,090300,5103550,9250,9250,9250,9250,50
|
|
20250205,090200,4641050,9200,9210,9210,9200,212
|
|
20250205,090100,2688800,9210,9270,9270,9210,14
|
|
20250205,090000,2559080,9310,9270,9310,9270,276
|