763 lines
36 KiB
CSV
763 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,214000,216426655,4180,4180,4180,4180,344
|
|
20250207,213900,216426655,4180,4180,4180,4180,0
|
|
20250207,213800,216426655,4180,4180,4180,4180,0
|
|
20250207,213700,216426655,4180,4180,4180,4180,0
|
|
20250207,213600,216426655,4180,4180,4180,4180,0
|
|
20250207,213500,216426655,4180,4180,4180,4180,0
|
|
20250207,213400,216426655,4180,4180,4180,4180,0
|
|
20250207,213300,216426655,4180,4180,4180,4180,0
|
|
20250207,213200,216426655,4180,4180,4180,4180,0
|
|
20250207,213100,216426655,4180,4180,4180,4180,0
|
|
20250207,213000,216426655,4180,4180,4180,4180,0
|
|
20250207,212900,216426655,4180,4180,4180,4180,0
|
|
20250207,212800,216426655,4180,4180,4180,4180,0
|
|
20250207,212700,216426655,4180,4180,4180,4180,0
|
|
20250207,212600,216426655,4180,4180,4180,4180,0
|
|
20250207,212500,216426655,4180,4180,4180,4180,0
|
|
20250207,212400,216426655,4180,4180,4180,4180,0
|
|
20250207,212300,216426655,4180,4180,4180,4180,0
|
|
20250207,212200,216426655,4180,4180,4180,4180,0
|
|
20250207,212100,216426655,4180,4180,4180,4180,0
|
|
20250207,212000,216426655,4180,4180,4180,4180,0
|
|
20250207,211900,216426655,4180,4180,4180,4180,0
|
|
20250207,211800,216426655,4180,4180,4180,4180,0
|
|
20250207,211700,216426655,4180,4180,4180,4180,0
|
|
20250207,211600,216426655,4180,4180,4180,4180,0
|
|
20250207,211500,216426655,4180,4180,4180,4180,0
|
|
20250207,211400,216426655,4180,4180,4180,4180,0
|
|
20250207,211300,216426655,4180,4180,4180,4180,0
|
|
20250207,211200,216426655,4180,4180,4180,4180,0
|
|
20250207,211100,216426655,4180,4180,4180,4180,0
|
|
20250207,211000,216426655,4180,4180,4180,4180,344
|
|
20250207,210900,216426655,4180,4180,4180,4180,0
|
|
20250207,210800,216426655,4180,4180,4180,4180,0
|
|
20250207,210700,216426655,4180,4180,4180,4180,0
|
|
20250207,210600,216426655,4180,4180,4180,4180,0
|
|
20250207,210500,216426655,4180,4180,4180,4180,0
|
|
20250207,210400,216426655,4180,4180,4180,4180,0
|
|
20250207,210300,216426655,4180,4180,4180,4180,0
|
|
20250207,210200,216426655,4180,4180,4180,4180,0
|
|
20250207,210100,216426655,4180,4180,4180,4180,0
|
|
20250207,210000,216426655,4180,4180,4180,4180,0
|
|
20250207,205900,216426655,4180,4180,4180,4180,0
|
|
20250207,205800,216426655,4180,4180,4180,4180,0
|
|
20250207,205700,216426655,4180,4180,4180,4180,0
|
|
20250207,205600,216426655,4180,4180,4180,4180,0
|
|
20250207,205500,216426655,4180,4180,4180,4180,0
|
|
20250207,205400,216426655,4180,4180,4180,4180,0
|
|
20250207,205300,216426655,4180,4180,4180,4180,0
|
|
20250207,205200,216426655,4180,4180,4180,4180,0
|
|
20250207,205100,216426655,4180,4180,4180,4180,0
|
|
20250207,205000,216426655,4180,4180,4180,4180,0
|
|
20250207,204900,216426655,4180,4180,4180,4180,0
|
|
20250207,204800,216426655,4180,4180,4180,4180,0
|
|
20250207,204700,216426655,4180,4180,4180,4180,0
|
|
20250207,204600,216426655,4180,4180,4180,4180,0
|
|
20250207,204500,216426655,4180,4180,4180,4180,0
|
|
20250207,204400,216426655,4180,4180,4180,4180,0
|
|
20250207,204300,216426655,4180,4180,4180,4180,0
|
|
20250207,204200,216426655,4180,4180,4180,4180,0
|
|
20250207,204100,216426655,4180,4180,4180,4180,0
|
|
20250207,204000,216426655,4180,4180,4180,4180,344
|
|
20250207,203900,216426655,4180,4180,4180,4180,0
|
|
20250207,203800,216426655,4180,4180,4180,4180,0
|
|
20250207,203700,216426655,4180,4180,4180,4180,0
|
|
20250207,203600,216426655,4180,4180,4180,4180,0
|
|
20250207,203500,216426655,4180,4180,4180,4180,0
|
|
20250207,203400,216426655,4180,4180,4180,4180,0
|
|
20250207,203300,216426655,4180,4180,4180,4180,0
|
|
20250207,203200,216426655,4180,4180,4180,4180,0
|
|
20250207,203100,216426655,4180,4180,4180,4180,0
|
|
20250207,203000,216426655,4180,4180,4180,4180,0
|
|
20250207,202900,216426655,4180,4180,4180,4180,0
|
|
20250207,202800,216426655,4180,4180,4180,4180,0
|
|
20250207,202700,216426655,4180,4180,4180,4180,0
|
|
20250207,202600,216426655,4180,4180,4180,4180,0
|
|
20250207,202500,216426655,4180,4180,4180,4180,0
|
|
20250207,202400,216426655,4180,4180,4180,4180,0
|
|
20250207,202300,216426655,4180,4180,4180,4180,0
|
|
20250207,202200,216426655,4180,4180,4180,4180,0
|
|
20250207,202100,216426655,4180,4180,4180,4180,0
|
|
20250207,202000,216426655,4180,4180,4180,4180,0
|
|
20250207,201900,216426655,4180,4180,4180,4180,0
|
|
20250207,201800,216426655,4180,4180,4180,4180,0
|
|
20250207,201700,216426655,4180,4180,4180,4180,0
|
|
20250207,201600,216426655,4180,4180,4180,4180,0
|
|
20250207,201500,216426655,4180,4180,4180,4180,0
|
|
20250207,201400,216426655,4180,4180,4180,4180,0
|
|
20250207,201300,216426655,4180,4180,4180,4180,0
|
|
20250207,201200,216426655,4180,4180,4180,4180,0
|
|
20250207,201100,216426655,4180,4180,4180,4180,0
|
|
20250207,201000,216426655,4180,4180,4180,4180,344
|
|
20250207,200900,216426655,4180,4180,4180,4180,0
|
|
20250207,200800,216426655,4180,4180,4180,4180,0
|
|
20250207,200700,216426655,4180,4180,4180,4180,0
|
|
20250207,200600,216426655,4180,4180,4180,4180,0
|
|
20250207,200500,216426655,4180,4180,4180,4180,0
|
|
20250207,200400,216426655,4180,4180,4180,4180,0
|
|
20250207,200300,216426655,4180,4180,4180,4180,0
|
|
20250207,200200,216426655,4180,4180,4180,4180,0
|
|
20250207,200100,216426655,4180,4180,4180,4180,0
|
|
20250207,200000,216426655,4180,4180,4180,4180,0
|
|
20250207,195900,216426655,4180,4180,4180,4180,0
|
|
20250207,195800,216426655,4180,4180,4180,4180,0
|
|
20250207,195700,216426655,4180,4180,4180,4180,0
|
|
20250207,195600,216426655,4180,4180,4180,4180,0
|
|
20250207,195500,216426655,4180,4180,4180,4180,0
|
|
20250207,195400,216426655,4180,4180,4180,4180,0
|
|
20250207,195300,216426655,4180,4180,4180,4180,0
|
|
20250207,195200,216426655,4180,4180,4180,4180,0
|
|
20250207,195100,216426655,4180,4180,4180,4180,0
|
|
20250207,195000,216426655,4180,4180,4180,4180,0
|
|
20250207,194900,216426655,4180,4180,4180,4180,0
|
|
20250207,194800,216426655,4180,4180,4180,4180,0
|
|
20250207,194700,216426655,4180,4180,4180,4180,0
|
|
20250207,194600,216426655,4180,4180,4180,4180,0
|
|
20250207,194500,216426655,4180,4180,4180,4180,0
|
|
20250207,194400,216426655,4180,4180,4180,4180,0
|
|
20250207,194300,216426655,4180,4180,4180,4180,0
|
|
20250207,194200,216426655,4180,4180,4180,4180,0
|
|
20250207,194100,216426655,4180,4180,4180,4180,0
|
|
20250207,194000,216426655,4180,4180,4180,4180,344
|
|
20250207,193900,216426655,4180,4180,4180,4180,0
|
|
20250207,193800,216426655,4180,4180,4180,4180,0
|
|
20250207,193700,216426655,4180,4180,4180,4180,0
|
|
20250207,193600,216426655,4180,4180,4180,4180,0
|
|
20250207,193500,216426655,4180,4180,4180,4180,0
|
|
20250207,193400,216426655,4180,4180,4180,4180,0
|
|
20250207,193300,216426655,4180,4180,4180,4180,0
|
|
20250207,193200,216426655,4180,4180,4180,4180,0
|
|
20250207,193100,216426655,4180,4180,4180,4180,0
|
|
20250207,193000,216426655,4180,4180,4180,4180,0
|
|
20250207,192900,216426655,4180,4180,4180,4180,0
|
|
20250207,192800,216426655,4180,4180,4180,4180,0
|
|
20250207,192700,216426655,4180,4180,4180,4180,0
|
|
20250207,192600,216426655,4180,4180,4180,4180,0
|
|
20250207,192500,216426655,4180,4180,4180,4180,0
|
|
20250207,192400,216426655,4180,4180,4180,4180,0
|
|
20250207,192300,216426655,4180,4180,4180,4180,0
|
|
20250207,192200,216426655,4180,4180,4180,4180,0
|
|
20250207,192100,216426655,4180,4180,4180,4180,0
|
|
20250207,192000,216426655,4180,4180,4180,4180,0
|
|
20250207,191900,216426655,4180,4180,4180,4180,0
|
|
20250207,191800,216426655,4180,4180,4180,4180,0
|
|
20250207,191700,216426655,4180,4180,4180,4180,0
|
|
20250207,191600,216426655,4180,4180,4180,4180,0
|
|
20250207,191500,216426655,4180,4180,4180,4180,0
|
|
20250207,191400,216426655,4180,4180,4180,4180,0
|
|
20250207,191300,216426655,4180,4180,4180,4180,0
|
|
20250207,191200,216426655,4180,4180,4180,4180,0
|
|
20250207,191100,216426655,4180,4180,4180,4180,0
|
|
20250207,191000,216426655,4180,4180,4180,4180,344
|
|
20250207,190900,216426655,4180,4180,4180,4180,0
|
|
20250207,190800,216426655,4180,4180,4180,4180,0
|
|
20250207,190700,216426655,4180,4180,4180,4180,0
|
|
20250207,190600,216426655,4180,4180,4180,4180,0
|
|
20250207,190500,216426655,4180,4180,4180,4180,0
|
|
20250207,190400,216426655,4180,4180,4180,4180,0
|
|
20250207,190300,216426655,4180,4180,4180,4180,0
|
|
20250207,190200,216426655,4180,4180,4180,4180,0
|
|
20250207,190100,216426655,4180,4180,4180,4180,0
|
|
20250207,190000,216426655,4180,4180,4180,4180,0
|
|
20250207,185900,216426655,4180,4180,4180,4180,0
|
|
20250207,185800,216426655,4180,4180,4180,4180,0
|
|
20250207,185700,216426655,4180,4180,4180,4180,0
|
|
20250207,185600,216426655,4180,4180,4180,4180,0
|
|
20250207,185500,216426655,4180,4180,4180,4180,0
|
|
20250207,185400,216426655,4180,4180,4180,4180,0
|
|
20250207,185300,216426655,4180,4180,4180,4180,0
|
|
20250207,185200,216426655,4180,4180,4180,4180,0
|
|
20250207,185100,216426655,4180,4180,4180,4180,0
|
|
20250207,185000,216426655,4180,4180,4180,4180,0
|
|
20250207,184900,216426655,4180,4180,4180,4180,0
|
|
20250207,184800,216426655,4180,4180,4180,4180,0
|
|
20250207,184700,216426655,4180,4180,4180,4180,0
|
|
20250207,184600,216426655,4180,4180,4180,4180,0
|
|
20250207,184500,216426655,4180,4180,4180,4180,0
|
|
20250207,184400,216426655,4180,4180,4180,4180,0
|
|
20250207,184300,216426655,4180,4180,4180,4180,0
|
|
20250207,184200,216426655,4180,4180,4180,4180,0
|
|
20250207,184100,216426655,4180,4180,4180,4180,0
|
|
20250207,184000,216426655,4180,4180,4180,4180,344
|
|
20250207,183900,216426655,4180,4180,4180,4180,0
|
|
20250207,183800,216426655,4180,4180,4180,4180,0
|
|
20250207,183700,216426655,4180,4180,4180,4180,0
|
|
20250207,183600,216426655,4180,4180,4180,4180,0
|
|
20250207,183500,216426655,4180,4180,4180,4180,0
|
|
20250207,183400,216426655,4180,4180,4180,4180,0
|
|
20250207,183300,216426655,4180,4180,4180,4180,0
|
|
20250207,183200,216426655,4180,4180,4180,4180,0
|
|
20250207,183100,216426655,4180,4180,4180,4180,0
|
|
20250207,183000,216426655,4180,4180,4180,4180,0
|
|
20250207,182900,216426655,4180,4180,4180,4180,0
|
|
20250207,182800,216426655,4180,4180,4180,4180,0
|
|
20250207,182700,216426655,4180,4180,4180,4180,0
|
|
20250207,182600,216426655,4180,4180,4180,4180,0
|
|
20250207,182500,216426655,4180,4180,4180,4180,0
|
|
20250207,182400,216426655,4180,4180,4180,4180,0
|
|
20250207,182300,216426655,4180,4180,4180,4180,0
|
|
20250207,182200,216426655,4180,4180,4180,4180,0
|
|
20250207,182100,216426655,4180,4180,4180,4180,0
|
|
20250207,182000,216426655,4180,4180,4180,4180,0
|
|
20250207,181900,216426655,4180,4180,4180,4180,0
|
|
20250207,181800,216426655,4180,4180,4180,4180,0
|
|
20250207,181700,216426655,4180,4180,4180,4180,0
|
|
20250207,181600,216426655,4180,4180,4180,4180,0
|
|
20250207,181500,216426655,4180,4180,4180,4180,0
|
|
20250207,181400,216426655,4180,4180,4180,4180,0
|
|
20250207,181300,216426655,4180,4180,4180,4180,0
|
|
20250207,181200,216426655,4180,4180,4180,4180,0
|
|
20250207,181100,216426655,4180,4180,4180,4180,0
|
|
20250207,181000,216426655,4180,4180,4180,4180,344
|
|
20250207,180900,216426655,4180,4180,4180,4180,0
|
|
20250207,180800,216426655,4180,4180,4180,4180,0
|
|
20250207,180700,216426655,4180,4180,4180,4180,0
|
|
20250207,180600,216426655,4180,4180,4180,4180,0
|
|
20250207,180500,216426655,4180,4180,4180,4180,0
|
|
20250207,180400,216426655,4180,4180,4180,4180,0
|
|
20250207,180300,216426655,4180,4180,4180,4180,0
|
|
20250207,180200,216426655,4180,4180,4180,4180,0
|
|
20250207,180100,216426655,4180,4180,4180,4180,0
|
|
20250207,180000,216426655,4180,4180,4180,4180,0
|
|
20250207,175900,216426655,4180,4180,4180,4180,0
|
|
20250207,175800,216426655,4180,4180,4180,4180,0
|
|
20250207,175700,216426655,4180,4180,4180,4180,0
|
|
20250207,175600,216426655,4180,4180,4180,4180,0
|
|
20250207,175500,216426655,4180,4180,4180,4180,0
|
|
20250207,175400,216426655,4180,4180,4180,4180,0
|
|
20250207,175300,216426655,4180,4180,4180,4180,0
|
|
20250207,175200,216426655,4180,4180,4180,4180,0
|
|
20250207,175100,216426655,4180,4180,4180,4180,0
|
|
20250207,175000,216426655,4180,4180,4180,4180,0
|
|
20250207,174900,216426655,4180,4180,4180,4180,0
|
|
20250207,174800,216426655,4180,4180,4180,4180,0
|
|
20250207,174700,216426655,4180,4180,4180,4180,0
|
|
20250207,174600,216426655,4180,4180,4180,4180,0
|
|
20250207,174500,216426655,4180,4180,4180,4180,0
|
|
20250207,174400,216426655,4180,4180,4180,4180,0
|
|
20250207,174300,216426655,4180,4180,4180,4180,0
|
|
20250207,174200,216426655,4180,4180,4180,4180,0
|
|
20250207,174100,216426655,4180,4180,4180,4180,0
|
|
20250207,174000,216426655,4180,4180,4180,4180,344
|
|
20250207,173900,216426655,4180,4180,4180,4180,0
|
|
20250207,173800,216426655,4180,4180,4180,4180,0
|
|
20250207,173700,216426655,4180,4180,4180,4180,0
|
|
20250207,173600,216426655,4180,4180,4180,4180,0
|
|
20250207,173500,216426655,4180,4180,4180,4180,0
|
|
20250207,173400,216426655,4180,4180,4180,4180,0
|
|
20250207,173300,216426655,4180,4180,4180,4180,0
|
|
20250207,173200,216426655,4180,4180,4180,4180,0
|
|
20250207,173100,216426655,4180,4180,4180,4180,0
|
|
20250207,173000,216426655,4180,4180,4180,4180,0
|
|
20250207,172900,216426655,4180,4180,4180,4180,0
|
|
20250207,172800,216426655,4180,4180,4180,4180,0
|
|
20250207,172700,216426655,4180,4180,4180,4180,0
|
|
20250207,172600,216426655,4180,4180,4180,4180,0
|
|
20250207,172500,216426655,4180,4180,4180,4180,0
|
|
20250207,172400,216426655,4180,4180,4180,4180,0
|
|
20250207,172300,216426655,4180,4180,4180,4180,0
|
|
20250207,172200,216426655,4180,4180,4180,4180,0
|
|
20250207,172100,216426655,4180,4180,4180,4180,0
|
|
20250207,172000,216426655,4180,4180,4180,4180,0
|
|
20250207,171900,216426655,4180,4180,4180,4180,0
|
|
20250207,171800,216426655,4180,4180,4180,4180,0
|
|
20250207,171700,216426655,4180,4180,4180,4180,0
|
|
20250207,171600,216426655,4180,4180,4180,4180,0
|
|
20250207,171500,216426655,4180,4180,4180,4180,0
|
|
20250207,171400,216426655,4180,4180,4180,4180,0
|
|
20250207,171300,216426655,4180,4180,4180,4180,0
|
|
20250207,171200,216426655,4180,4180,4180,4180,0
|
|
20250207,171100,216426655,4180,4180,4180,4180,0
|
|
20250207,171000,216426655,4180,4180,4180,4180,344
|
|
20250207,170900,216426655,4180,4180,4180,4180,0
|
|
20250207,170800,216426655,4180,4180,4180,4180,0
|
|
20250207,170700,216426655,4180,4180,4180,4180,0
|
|
20250207,170600,216426655,4180,4180,4180,4180,0
|
|
20250207,170500,216426655,4180,4180,4180,4180,0
|
|
20250207,170400,216426655,4180,4180,4180,4180,0
|
|
20250207,170300,216426655,4180,4180,4180,4180,0
|
|
20250207,170200,216426655,4180,4180,4180,4180,0
|
|
20250207,170100,216426655,4180,4180,4180,4180,0
|
|
20250207,170000,216426655,4180,4180,4180,4180,0
|
|
20250207,165900,216426655,4180,4180,4180,4180,0
|
|
20250207,165800,216426655,4180,4180,4180,4180,0
|
|
20250207,165700,216426655,4180,4180,4180,4180,0
|
|
20250207,165600,216426655,4180,4180,4180,4180,0
|
|
20250207,165500,216426655,4180,4180,4180,4180,0
|
|
20250207,165400,216426655,4180,4180,4180,4180,0
|
|
20250207,165300,216426655,4180,4180,4180,4180,0
|
|
20250207,165200,216426655,4180,4180,4180,4180,0
|
|
20250207,165100,216426655,4180,4180,4180,4180,0
|
|
20250207,165000,216426655,4180,4180,4180,4180,0
|
|
20250207,164900,216426655,4180,4180,4180,4180,0
|
|
20250207,164800,216426655,4180,4180,4180,4180,0
|
|
20250207,164700,216426655,4180,4180,4180,4180,0
|
|
20250207,164600,216426655,4180,4180,4180,4180,0
|
|
20250207,164500,216426655,4180,4180,4180,4180,0
|
|
20250207,164400,216426655,4180,4180,4180,4180,0
|
|
20250207,164300,216426655,4180,4180,4180,4180,0
|
|
20250207,164200,216426655,4180,4180,4180,4180,0
|
|
20250207,164100,216426655,4180,4180,4180,4180,0
|
|
20250207,164000,216426655,4180,4180,4180,4180,344
|
|
20250207,163900,216426655,4180,4180,4180,4180,0
|
|
20250207,163800,216426655,4180,4180,4180,4180,0
|
|
20250207,163700,216426655,4180,4180,4180,4180,0
|
|
20250207,163600,216426655,4180,4180,4180,4180,0
|
|
20250207,163500,216426655,4180,4180,4180,4180,0
|
|
20250207,163400,216426655,4180,4180,4180,4180,0
|
|
20250207,163300,216426655,4180,4180,4180,4180,0
|
|
20250207,163200,216426655,4180,4180,4180,4180,0
|
|
20250207,163100,216426655,4180,4180,4180,4180,0
|
|
20250207,163000,216426655,4180,4180,4180,4180,0
|
|
20250207,162900,216426655,4180,4180,4180,4180,0
|
|
20250207,162800,216426655,4180,4180,4180,4180,0
|
|
20250207,162700,216426655,4180,4180,4180,4180,0
|
|
20250207,162600,216426655,4180,4180,4180,4180,0
|
|
20250207,162500,216426655,4180,4180,4180,4180,0
|
|
20250207,162400,216426655,4180,4180,4180,4180,0
|
|
20250207,162300,216426655,4180,4180,4180,4180,0
|
|
20250207,162200,216426655,4180,4180,4180,4180,0
|
|
20250207,162100,216426655,4180,4180,4180,4180,0
|
|
20250207,162000,216426655,4180,4180,4180,4180,0
|
|
20250207,161900,216426655,4180,4180,4180,4180,0
|
|
20250207,161800,216426655,4180,4180,4180,4180,0
|
|
20250207,161700,216426655,4180,4180,4180,4180,0
|
|
20250207,161600,216426655,4180,4180,4180,4180,0
|
|
20250207,161500,216426655,4180,4180,4180,4180,0
|
|
20250207,161400,216426655,4180,4180,4180,4180,0
|
|
20250207,161300,216426655,4180,4180,4180,4180,0
|
|
20250207,161200,216426655,4180,4180,4180,4180,0
|
|
20250207,161100,216426655,4180,4180,4180,4180,0
|
|
20250207,161000,216426655,4180,4180,4180,4180,344
|
|
20250207,160900,216426655,4180,4180,4180,4180,0
|
|
20250207,160800,216426655,4180,4180,4180,4180,0
|
|
20250207,160700,216426655,4180,4180,4180,4180,0
|
|
20250207,160600,216426655,4180,4180,4180,4180,0
|
|
20250207,160500,216426655,4180,4180,4180,4180,0
|
|
20250207,160400,216426655,4180,4180,4180,4180,0
|
|
20250207,160300,216426655,4180,4180,4180,4180,0
|
|
20250207,160200,216426655,4180,4180,4180,4180,0
|
|
20250207,160100,216426655,4180,4180,4180,4180,0
|
|
20250207,160000,216426655,4180,4180,4180,4180,0
|
|
20250207,155900,216426655,4180,4180,4180,4180,0
|
|
20250207,155800,216426655,4180,4180,4180,4180,0
|
|
20250207,155700,216426655,4180,4180,4180,4180,0
|
|
20250207,155600,216426655,4180,4180,4180,4180,0
|
|
20250207,155500,216426655,4180,4180,4180,4180,0
|
|
20250207,155400,216426655,4180,4180,4180,4180,0
|
|
20250207,155300,216426655,4180,4180,4180,4180,0
|
|
20250207,155200,216426655,4180,4180,4180,4180,0
|
|
20250207,155100,216426655,4180,4180,4180,4180,0
|
|
20250207,155000,216426655,4180,4180,4180,4180,0
|
|
20250207,154900,216426655,4180,4180,4180,4180,0
|
|
20250207,154800,216426655,4180,4180,4180,4180,0
|
|
20250207,154700,216426655,4180,4180,4180,4180,0
|
|
20250207,154600,216426655,4180,4180,4180,4180,0
|
|
20250207,154500,216426655,4180,4180,4180,4180,0
|
|
20250207,154400,216426655,4180,4180,4180,4180,0
|
|
20250207,154300,216426655,4180,4180,4180,4180,0
|
|
20250207,154200,216426655,4180,4180,4180,4180,0
|
|
20250207,154100,216426655,4180,4180,4180,4180,0
|
|
20250207,154000,216426655,4180,4180,4180,4180,344
|
|
20250207,153900,216426655,4180,4180,4180,4180,0
|
|
20250207,153800,216426655,4180,4180,4180,4180,0
|
|
20250207,153700,216426655,4180,4180,4180,4180,0
|
|
20250207,153600,216426655,4180,4180,4180,4180,0
|
|
20250207,153500,216426655,4180,4180,4180,4180,0
|
|
20250207,153400,216426655,4180,4180,4180,4180,0
|
|
20250207,153300,216426655,4180,4180,4180,4180,0
|
|
20250207,153200,216426655,4180,4180,4180,4180,0
|
|
20250207,153100,216426655,4180,4180,4180,4180,0
|
|
20250207,153000,216426655,4180,4180,4180,4180,344
|
|
20250207,152900,214988735,4175,4175,4175,4175,0
|
|
20250207,152800,214988735,4175,4175,4175,4175,0
|
|
20250207,152700,214988735,4175,4175,4175,4175,0
|
|
20250207,152600,214988735,4175,4175,4175,4175,0
|
|
20250207,152500,214988735,4175,4175,4175,4175,0
|
|
20250207,152400,214988735,4175,4175,4175,4175,0
|
|
20250207,152300,214988735,4175,4175,4175,4175,0
|
|
20250207,152200,214988735,4175,4175,4175,4175,0
|
|
20250207,152100,214988735,4175,4175,4175,4175,0
|
|
20250207,152000,214988735,4175,4175,4175,4175,0
|
|
20250207,151900,214988735,4175,4175,4175,4165,120
|
|
20250207,151800,214487875,4175,4175,4175,4170,111
|
|
20250207,151700,214024550,4170,4170,4170,4170,162
|
|
20250207,151600,213349010,4175,4175,4175,4175,49
|
|
20250207,151500,213144435,4175,4175,4175,4175,0
|
|
20250207,151400,213144435,4175,4175,4175,4175,22
|
|
20250207,151300,213052585,4170,4170,4170,4170,1
|
|
20250207,151200,213048415,4165,4165,4165,4165,0
|
|
20250207,151100,213048415,4165,4165,4165,4165,0
|
|
20250207,151000,213048415,4165,4165,4165,4165,22
|
|
20250207,150900,212956785,4175,4175,4175,4175,49
|
|
20250207,150800,212752210,4170,4170,4170,4170,40
|
|
20250207,150700,212585410,4170,4170,4170,4170,8
|
|
20250207,150600,212552050,4170,4170,4170,4170,10
|
|
20250207,150500,212510350,4170,4170,4170,4170,58
|
|
20250207,150400,212268490,4170,4170,4170,4170,0
|
|
20250207,150300,212268490,4170,4170,4170,4170,100
|
|
20250207,150200,211851490,4165,4165,4165,4165,0
|
|
20250207,150100,211851490,4165,4165,4165,4165,0
|
|
20250207,150000,211851490,4165,4160,4165,4160,362
|
|
20250207,145900,210344690,4160,4165,4165,4160,35
|
|
20250207,145800,210199065,4165,4165,4165,4165,0
|
|
20250207,145700,210199065,4165,4165,4165,4165,0
|
|
20250207,145600,210199065,4165,4165,4165,4165,0
|
|
20250207,145500,210199065,4165,4165,4165,4165,0
|
|
20250207,145400,210199065,4165,4170,4180,4165,718
|
|
20250207,145300,207204250,4170,4170,4170,4170,41
|
|
20250207,145200,207033280,4165,4165,4165,4165,0
|
|
20250207,145100,207033280,4165,4165,4165,4165,0
|
|
20250207,145000,207033280,4165,4165,4165,4165,0
|
|
20250207,144900,207033280,4165,4165,4165,4165,64
|
|
20250207,144800,206766720,4165,4165,4165,4165,0
|
|
20250207,144700,206766720,4165,4165,4165,4165,0
|
|
20250207,144600,206766720,4165,4165,4165,4165,193
|
|
20250207,144500,205962875,4165,4170,4175,4165,223
|
|
20250207,144400,205032920,4175,4175,4175,4175,0
|
|
20250207,144300,205032920,4175,4175,4175,4175,276
|
|
20250207,144200,203880620,4210,4210,4210,4210,0
|
|
20250207,144100,203880620,4210,4210,4210,4210,0
|
|
20250207,144000,203880620,4210,4205,4215,4205,1201
|
|
20250207,143900,198824345,4210,4210,4210,4210,0
|
|
20250207,143800,198824345,4210,4210,4210,4210,0
|
|
20250207,143700,198824345,4210,4210,4210,4210,0
|
|
20250207,143600,198824345,4210,4210,4210,4210,0
|
|
20250207,143500,198824345,4210,4210,4210,4210,39
|
|
20250207,143400,198660155,4210,4210,4210,4210,141
|
|
20250207,143300,198066545,4210,4210,4210,4210,10
|
|
20250207,143200,198024445,4210,4210,4210,4210,240
|
|
20250207,143100,197014045,4210,4210,4210,4210,0
|
|
20250207,143000,197014045,4210,4210,4210,4210,30
|
|
20250207,142900,196887745,4205,4210,4210,4175,74
|
|
20250207,142800,196576245,4205,4205,4205,4205,116
|
|
20250207,142700,196088465,4210,4210,4210,4210,104
|
|
20250207,142600,195650625,4200,4200,4200,4200,48
|
|
20250207,142500,195449025,4200,4200,4200,4200,0
|
|
20250207,142400,195449025,4200,4200,4200,4200,0
|
|
20250207,142300,195449025,4200,4200,4200,4200,0
|
|
20250207,142200,195449025,4200,4200,4200,4200,134
|
|
20250207,142100,194886225,4200,4185,4200,4185,230
|
|
20250207,142000,193922350,4180,4180,4180,4180,15
|
|
20250207,141900,193859650,4180,4180,4180,4180,0
|
|
20250207,141800,193859650,4180,4180,4180,4180,0
|
|
20250207,141700,193859650,4180,4180,4180,4180,0
|
|
20250207,141600,193859650,4180,4180,4180,4180,0
|
|
20250207,141500,193859650,4180,4180,4180,4180,0
|
|
20250207,141400,193859650,4180,4180,4180,4180,0
|
|
20250207,141300,193859650,4180,4180,4180,4180,0
|
|
20250207,141200,193859650,4180,4180,4180,4180,18
|
|
20250207,141100,193784410,4165,4165,4165,4165,0
|
|
20250207,141000,193784410,4165,4165,4165,4165,50
|
|
20250207,140900,193576160,4165,4165,4165,4165,382
|
|
20250207,140800,191985130,4185,4185,4185,4185,0
|
|
20250207,140700,191985130,4185,4185,4185,4185,0
|
|
20250207,140600,191985130,4185,4185,4185,4185,50
|
|
20250207,140500,191775880,4190,4175,4190,4175,76
|
|
20250207,140400,191457500,4175,4175,4175,4175,0
|
|
20250207,140300,191457500,4175,4175,4175,4175,117
|
|
20250207,140200,190969025,4195,4195,4195,4195,5
|
|
20250207,140100,190948050,4195,4195,4195,4195,5
|
|
20250207,140000,190927075,4195,4195,4195,4195,0
|
|
20250207,135900,190927075,4195,4195,4195,4195,0
|
|
20250207,135800,190927075,4195,4195,4195,4195,0
|
|
20250207,135700,190927075,4195,4195,4195,4195,0
|
|
20250207,135600,190927075,4195,4195,4195,4195,1
|
|
20250207,135500,190922880,4195,4195,4195,4195,50
|
|
20250207,135400,190713130,4195,4195,4195,4195,10
|
|
20250207,135300,190671180,4175,4175,4175,4175,0
|
|
20250207,135200,190671180,4175,4175,4175,4175,0
|
|
20250207,135100,190671180,4175,4195,4195,4175,3
|
|
20250207,135000,190658615,4190,4195,4195,4190,401
|
|
20250207,134900,188976425,4175,4175,4175,4175,24
|
|
20250207,134800,188876225,4195,4195,4195,4195,0
|
|
20250207,134700,188876225,4195,4195,4195,4195,0
|
|
20250207,134600,188876225,4195,4195,4195,4195,140
|
|
20250207,134500,188288925,4190,4190,4190,4190,10
|
|
20250207,134400,188247025,4180,4180,4180,4180,0
|
|
20250207,134300,188247025,4180,4180,4180,4180,0
|
|
20250207,134200,188247025,4180,4180,4180,4180,0
|
|
20250207,134100,188247025,4180,4180,4180,4180,0
|
|
20250207,134000,188247025,4180,4180,4180,4180,0
|
|
20250207,133900,188247025,4180,4180,4180,4180,11
|
|
20250207,133800,188201045,4195,4195,4195,4195,0
|
|
20250207,133700,188201045,4195,4195,4195,4195,0
|
|
20250207,133600,188201045,4195,4195,4195,4195,0
|
|
20250207,133500,188201045,4195,4195,4195,4195,0
|
|
20250207,133400,188201045,4195,4195,4195,4195,101
|
|
20250207,133300,187777350,4190,4190,4190,4190,0
|
|
20250207,133200,187777350,4190,4190,4190,4190,0
|
|
20250207,133100,187777350,4190,4190,4190,4190,0
|
|
20250207,133000,187777350,4190,4190,4190,4190,0
|
|
20250207,132900,187777350,4190,4190,4190,4190,0
|
|
20250207,132800,187777350,4190,4190,4190,4190,0
|
|
20250207,132700,187777350,4190,4190,4190,4190,0
|
|
20250207,132600,187777350,4190,4190,4190,4190,0
|
|
20250207,132500,187777350,4190,4190,4190,4190,0
|
|
20250207,132400,187777350,4190,4190,4190,4190,120
|
|
20250207,132300,187274550,4185,4185,4185,4185,11
|
|
20250207,132200,187228515,4165,4165,4165,4165,0
|
|
20250207,132100,187228515,4165,4175,4175,4165,107
|
|
20250207,132000,186782020,4175,4175,4175,4175,109
|
|
20250207,131900,186326945,4175,4175,4175,4175,1
|
|
20250207,131800,186322770,4180,4180,4180,4180,0
|
|
20250207,131700,186322770,4180,4180,4180,4180,0
|
|
20250207,131600,186322770,4180,4180,4180,4180,0
|
|
20250207,131500,186322770,4180,4180,4180,4180,0
|
|
20250207,131400,186322770,4180,4180,4180,4180,0
|
|
20250207,131300,186322770,4180,4180,4180,4180,0
|
|
20250207,131200,186322770,4180,4180,4180,4180,5
|
|
20250207,131100,186301870,4180,4180,4180,4180,0
|
|
20250207,131000,186301870,4180,4180,4180,4180,0
|
|
20250207,130900,186301870,4180,4180,4180,4180,100
|
|
20250207,130800,185883870,4180,4180,4180,4180,0
|
|
20250207,130700,185883870,4180,4180,4180,4180,0
|
|
20250207,130600,185883870,4180,4180,4180,4180,0
|
|
20250207,130500,185883870,4180,4180,4180,4180,22
|
|
20250207,130400,185791910,4180,4180,4180,4180,0
|
|
20250207,130300,185791910,4180,4180,4180,4180,253
|
|
20250207,130200,184734370,4175,4180,4180,4175,110
|
|
20250207,130100,184274825,4155,4155,4155,4155,0
|
|
20250207,130000,184274825,4155,4155,4155,4155,0
|
|
20250207,125900,184274825,4155,4155,4155,4155,0
|
|
20250207,125800,184274825,4155,4155,4155,4155,0
|
|
20250207,125700,184274825,4155,4155,4155,4155,0
|
|
20250207,125600,184274825,4155,4155,4155,4155,27
|
|
20250207,125500,184162640,4150,4150,4150,4150,0
|
|
20250207,125400,184162640,4150,4150,4150,4150,0
|
|
20250207,125300,184162640,4150,4150,4150,4150,0
|
|
20250207,125200,184162640,4150,4155,4155,4150,1028
|
|
20250207,125100,179891575,4160,4160,4160,4160,5
|
|
20250207,125000,179870775,4160,4160,4160,4160,62
|
|
20250207,124900,179612855,4150,4150,4150,4150,4
|
|
20250207,124800,179596255,4150,4150,4150,4150,70
|
|
20250207,124700,179305755,4160,4160,4160,4160,0
|
|
20250207,124600,179305755,4160,4160,4160,4160,0
|
|
20250207,124500,179305755,4160,4160,4160,4160,0
|
|
20250207,124400,179305755,4160,4160,4160,4160,0
|
|
20250207,124300,179305755,4160,4160,4160,4160,0
|
|
20250207,124200,179305755,4160,4160,4160,4160,0
|
|
20250207,124100,179305755,4160,4160,4160,4160,0
|
|
20250207,124000,179305755,4160,4165,4165,4155,701
|
|
20250207,123900,176389660,4165,4165,4165,4165,0
|
|
20250207,123800,176389660,4165,4165,4165,4165,76
|
|
20250207,123700,176073120,4170,4170,4170,4170,1000
|
|
20250207,123600,171903120,4170,4170,4170,4170,0
|
|
20250207,123500,171903120,4170,4175,4175,4170,543
|
|
20250207,123400,169636650,4190,4190,4190,4190,0
|
|
20250207,123300,169636650,4190,4190,4190,4190,0
|
|
20250207,123200,169636650,4190,4190,4190,4190,0
|
|
20250207,123100,169636650,4190,4190,4190,4190,0
|
|
20250207,123000,169636650,4190,4190,4190,4190,0
|
|
20250207,122900,169636650,4190,4190,4190,4190,0
|
|
20250207,122800,169636650,4190,4190,4190,4190,0
|
|
20250207,122700,169636650,4190,4190,4190,4190,0
|
|
20250207,122600,169636650,4190,4190,4190,4190,10
|
|
20250207,122500,169594750,4170,4170,4170,4170,0
|
|
20250207,122400,169594750,4170,4170,4170,4170,0
|
|
20250207,122300,169594750,4170,4170,4170,4170,0
|
|
20250207,122200,169594750,4170,4180,4180,4170,171
|
|
20250207,122100,168881305,4185,4185,4185,4185,0
|
|
20250207,122000,168881305,4185,4185,4185,4185,1
|
|
20250207,121900,168877120,4185,4185,4185,4185,10
|
|
20250207,121800,168835270,4185,4185,4185,4185,0
|
|
20250207,121700,168835270,4185,4180,4185,4180,2
|
|
20250207,121600,168826905,4190,4190,4190,4190,96
|
|
20250207,121500,168424665,4215,4215,4215,4215,0
|
|
20250207,121400,168424665,4215,4215,4215,4215,0
|
|
20250207,121300,168424665,4215,4215,4215,4215,0
|
|
20250207,121200,168424665,4215,4215,4215,4215,0
|
|
20250207,121100,168424665,4215,4215,4215,4215,2
|
|
20250207,121000,168416235,4220,4220,4220,4220,0
|
|
20250207,120900,168416235,4220,4220,4220,4220,0
|
|
20250207,120800,168416235,4220,4220,4220,4220,0
|
|
20250207,120700,168416235,4220,4220,4220,4220,0
|
|
20250207,120600,168416235,4220,4220,4220,4220,0
|
|
20250207,120500,168416235,4220,4220,4220,4220,0
|
|
20250207,120400,168416235,4220,4220,4220,4220,0
|
|
20250207,120300,168416235,4220,4220,4220,4220,0
|
|
20250207,120200,168416235,4220,4220,4220,4220,0
|
|
20250207,120100,168416235,4220,4220,4220,4220,0
|
|
20250207,120000,168416235,4220,4225,4225,4220,14
|
|
20250207,115900,168357135,4225,4210,4225,4210,113
|
|
20250207,115800,167880780,4215,4210,4215,4210,164
|
|
20250207,115700,167190305,4210,4210,4210,4205,30
|
|
20250207,115600,167064100,4205,4200,4210,4200,219
|
|
20250207,115500,166143250,4200,4185,4200,4180,206
|
|
20250207,115400,165279330,4190,4190,4190,4190,10
|
|
20250207,115300,165237430,4195,4195,4195,4195,0
|
|
20250207,115200,165237430,4195,4195,4195,4195,0
|
|
20250207,115100,165237430,4195,4190,4195,4190,38
|
|
20250207,115000,165078030,4190,4190,4190,4190,107
|
|
20250207,114900,164629700,4180,4180,4180,4180,0
|
|
20250207,114800,164629700,4180,4180,4180,4180,0
|
|
20250207,114700,164629700,4180,4180,4180,4180,0
|
|
20250207,114600,164629700,4180,4180,4180,4180,0
|
|
20250207,114500,164629700,4180,4180,4180,4180,10
|
|
20250207,114400,164587900,4190,4190,4190,4190,1
|
|
20250207,114300,164583710,4190,4190,4190,4190,0
|
|
20250207,114200,164583710,4190,4190,4190,4190,67
|
|
20250207,114100,164302980,4190,4190,4190,4190,0
|
|
20250207,114000,164302980,4190,4190,4190,4190,0
|
|
20250207,113900,164302980,4190,4190,4190,4190,15
|
|
20250207,113800,164240130,4200,4200,4200,4200,0
|
|
20250207,113700,164240130,4200,4200,4200,4200,0
|
|
20250207,113600,164240130,4200,4200,4200,4200,0
|
|
20250207,113500,164240130,4200,4200,4200,4200,0
|
|
20250207,113400,164240130,4200,4195,4200,4195,127
|
|
20250207,113300,163707090,4190,4190,4190,4190,0
|
|
20250207,113200,163707090,4190,4190,4190,4190,10
|
|
20250207,113100,163665190,4190,4190,4190,4190,10
|
|
20250207,113000,163623290,4190,4190,4190,4190,0
|
|
20250207,112900,163623290,4190,4190,4190,4190,0
|
|
20250207,112800,163623290,4190,4190,4190,4190,0
|
|
20250207,112700,163623290,4190,4190,4190,4190,0
|
|
20250207,112600,163623290,4190,4190,4190,4190,0
|
|
20250207,112500,163623290,4190,4190,4190,4190,362
|
|
20250207,112400,162106510,4190,4190,4190,4190,107
|
|
20250207,112300,161658180,4190,4185,4190,4185,94
|
|
20250207,112200,161264370,4185,4185,4185,4185,19
|
|
20250207,112100,161184855,4180,4175,4180,4175,16
|
|
20250207,112000,161118015,4150,4150,4150,4150,0
|
|
20250207,111900,161118015,4150,4150,4150,4150,0
|
|
20250207,111800,161118015,4150,4150,4150,4150,0
|
|
20250207,111700,161118015,4150,4155,4155,4150,36
|
|
20250207,111600,160968445,4150,4150,4150,4150,0
|
|
20250207,111500,160968445,4150,4155,4155,4145,1565
|
|
20250207,111400,154473625,4150,4150,4150,4150,0
|
|
20250207,111300,154473625,4150,4150,4150,4150,0
|
|
20250207,111200,154473625,4150,4155,4155,4150,569
|
|
20250207,111100,152110810,4155,4155,4155,4155,0
|
|
20250207,111000,152110810,4155,4155,4155,4155,0
|
|
20250207,110900,152110810,4155,4160,4160,4155,120
|
|
20250207,110800,151612015,4155,4155,4155,4155,0
|
|
20250207,110700,151612015,4155,4155,4155,4155,0
|
|
20250207,110600,151612015,4155,4155,4155,4155,15
|
|
20250207,110500,151549690,4175,4175,4175,4175,0
|
|
20250207,110400,151549690,4175,4175,4175,4175,6
|
|
20250207,110300,151524640,4175,4180,4180,4175,194
|
|
20250207,110200,150714640,4185,4185,4185,4185,1171
|
|
20250207,110100,145814005,4200,4200,4200,4200,0
|
|
20250207,110000,145814005,4200,4200,4200,4200,238
|
|
20250207,105900,144814405,4205,4205,4205,4205,0
|
|
20250207,105800,144814405,4205,4205,4205,4205,0
|
|
20250207,105700,144814405,4205,4190,4205,4190,146
|
|
20250207,105600,144202650,4190,4190,4190,4190,23
|
|
20250207,105500,144106280,4195,4195,4195,4195,40
|
|
20250207,105400,143938480,4195,4195,4195,4195,10
|
|
20250207,105300,143896530,4200,4200,4200,4200,0
|
|
20250207,105200,143896530,4200,4200,4200,4200,355
|
|
20250207,105100,142405530,4205,4205,4205,4205,0
|
|
20250207,105000,142405530,4205,4205,4205,4205,0
|
|
20250207,104900,142405530,4205,4205,4205,4205,0
|
|
20250207,104800,142405530,4205,4205,4205,4205,0
|
|
20250207,104700,142405530,4205,4200,4205,4200,673
|
|
20250207,104600,139576310,4185,4185,4185,4185,0
|
|
20250207,104500,139576310,4185,4185,4185,4185,0
|
|
20250207,104400,139576310,4185,4195,4195,4185,338
|
|
20250207,104300,138158500,4190,4190,4190,4190,0
|
|
20250207,104200,138158500,4190,4190,4190,4190,0
|
|
20250207,104100,138158500,4190,4190,4190,4190,50
|
|
20250207,104000,137949000,4200,4200,4200,4200,0
|
|
20250207,103900,137949000,4200,4200,4200,4200,0
|
|
20250207,103800,137949000,4200,4200,4200,4200,38
|
|
20250207,103700,137789400,4200,4200,4200,4200,0
|
|
20250207,103600,137789400,4200,4200,4200,4200,0
|
|
20250207,103500,137789400,4200,4200,4200,4200,0
|
|
20250207,103400,137789400,4200,4200,4200,4200,0
|
|
20250207,103300,137789400,4200,4200,4200,4200,0
|
|
20250207,103200,137789400,4200,4200,4200,4200,3
|
|
20250207,103100,137776800,4195,4195,4195,4195,0
|
|
20250207,103000,137776800,4195,4195,4195,4195,0
|
|
20250207,102900,137776800,4195,4195,4195,4195,143
|
|
20250207,102800,137176915,4200,4200,4200,4200,0
|
|
20250207,102700,137176915,4200,4200,4200,4200,15
|
|
20250207,102600,137113915,4200,4195,4200,4190,553
|
|
20250207,102500,134792790,4190,4190,4190,4190,1
|
|
20250207,102400,134788600,4195,4195,4195,4195,241
|
|
20250207,102300,133777605,4195,4195,4195,4195,166
|
|
20250207,102200,133081235,4195,4195,4195,4195,0
|
|
20250207,102100,133081235,4195,4195,4195,4195,6
|
|
20250207,102000,133056065,4195,4185,4195,4185,238
|
|
20250207,101900,132058690,4185,4180,4185,4180,74
|
|
20250207,101800,131749215,4175,4175,4175,4175,1563
|
|
20250207,101700,125223690,4180,4180,4180,4180,1
|
|
20250207,101600,125219510,4145,4145,4145,4145,0
|
|
20250207,101500,125219510,4145,4180,4180,4145,194
|
|
20250207,101400,124408625,4180,4155,4180,4155,489
|
|
20250207,101300,122370325,4150,4150,4150,4150,636
|
|
20250207,101200,119730925,4150,4165,4165,4150,1736
|
|
20250207,101100,112517585,4195,4195,4195,4195,0
|
|
20250207,101000,112517585,4195,4195,4195,4195,1
|
|
20250207,100900,112513390,4195,4195,4195,4195,0
|
|
20250207,100800,112513390,4195,4195,4195,4195,0
|
|
20250207,100700,112513390,4195,4195,4195,4195,1
|
|
20250207,100600,112509195,4160,4160,4160,4160,5
|
|
20250207,100500,112488395,4180,4180,4180,4180,0
|
|
20250207,100400,112488395,4180,4180,4180,4180,0
|
|
20250207,100300,112488395,4180,4180,4180,4180,0
|
|
20250207,100200,112488395,4180,4175,4180,4175,60
|
|
20250207,100100,112237700,4150,4150,4150,4150,4
|
|
20250207,100000,112221100,4150,4155,4155,4150,247
|
|
20250207,095900,111196035,4155,4155,4155,4155,0
|
|
20250207,095800,111196035,4155,4155,4155,4155,101
|
|
20250207,095700,110776380,4160,4190,4190,4160,87
|
|
20250207,095600,110413890,4190,4190,4190,4190,58
|
|
20250207,095500,110170870,4190,4190,4190,4190,2
|
|
20250207,095400,110162490,4190,4190,4190,4190,52
|
|
20250207,095300,109944610,4190,4185,4190,4185,751
|
|
20250207,095200,106801670,4185,4185,4185,4155,118
|
|
20250207,095100,106307930,4185,4165,4185,4155,156
|
|
20250207,095000,105658120,4165,4165,4165,4155,597
|
|
20250207,094900,103173930,4165,4170,4170,4165,227
|
|
20250207,094800,102227955,4210,4210,4210,4210,0
|
|
20250207,094700,102227955,4210,4205,4210,4205,121
|
|
20250207,094600,101719145,4210,4210,4210,4210,2
|
|
20250207,094500,101710725,4205,4205,4205,4205,76
|
|
20250207,094400,101391145,4210,4210,4210,4210,191
|
|
20250207,094300,100587035,4180,4180,4180,4180,37
|
|
20250207,094200,100432375,4185,4190,4190,4185,229
|
|
20250207,094100,99473660,4190,4190,4190,4190,2
|
|
20250207,094000,99465280,4190,4205,4205,4190,57
|
|
20250207,093900,99225920,4210,4215,4220,4210,6
|
|
20250207,093800,99200620,4215,4200,4215,4200,66
|
|
20250207,093700,98923405,4200,4210,4210,4190,515
|
|
20250207,093600,96760075,4205,4215,4215,4205,294
|
|
20250207,093500,95523505,4215,4260,4260,4215,1133
|
|
20250207,093400,90733660,4255,4255,4255,4255,81
|
|
20250207,093300,90389005,4250,4230,4250,4230,660
|
|
20250207,093200,87587205,4225,4230,4230,4225,160
|
|
20250207,093100,86910730,4245,4230,4245,4225,500
|
|
20250207,093000,84793900,4235,4240,4240,4215,796
|
|
20250207,092900,81435970,4215,4220,4220,4215,661
|
|
20250207,092800,78649605,4215,4215,4215,4215,81
|
|
20250207,092700,78308190,4215,4215,4215,4215,0
|
|
20250207,092600,78308190,4215,4225,4225,4215,125
|
|
20250207,092500,77780115,4215,4245,4245,4215,141
|
|
20250207,092400,77183420,4280,4255,4280,4245,327
|
|
20250207,092300,75791805,4285,4285,4285,4285,1
|
|
20250207,092200,75787520,4285,4265,4285,4265,113
|
|
20250207,092100,75305350,4265,4270,4270,4265,12
|
|
20250207,092000,75254125,4270,4270,4270,4270,46
|
|
20250207,091900,75057705,4270,4240,4270,4240,2048
|
|
20250207,091800,66371185,4260,4325,4325,4260,267
|
|
20250207,091700,65225315,4320,4320,4320,4305,219
|
|
20250207,091600,64279930,4320,4325,4325,4320,83
|
|
20250207,091500,63921010,4270,4390,4395,4270,1633
|
|
20250207,091400,56805415,4395,4275,4395,4275,4844
|
|
20250207,091300,35843860,4275,4260,4275,4225,2439
|
|
20250207,091200,25445270,4255,4220,4255,4220,2871
|
|
20250207,091100,13291355,4215,4165,4215,4165,26
|
|
20250207,091000,13182270,4165,4165,4165,4165,87
|
|
20250207,090900,12819915,4160,4150,4165,4150,62
|
|
20250207,090800,12561795,4225,4230,4230,4225,562
|
|
20250207,090700,10184845,4135,4135,4135,4135,178
|
|
20250207,090600,9448815,4150,4145,4150,4145,1685
|
|
20250207,090500,2459880,4145,4145,4145,4145,27
|
|
20250207,090400,2347965,4110,4110,4110,4110,10
|
|
20250207,090300,2306865,4125,4130,4130,4125,162
|
|
20250207,090200,1637890,4125,4120,4130,4120,31
|
|
20250207,090100,1509920,4120,4150,4150,4120,178
|
|
20250207,090000,774220,4150,4085,4150,4085,189
|