773 lines
42 KiB
CSV
773 lines
42 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250214,215000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,214900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,214000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,213000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,212000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,211900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,211000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,210000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,205000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,204900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,204000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,203000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,202000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,201900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,201000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,200000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,195000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,194900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,194000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,193000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,192000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,191900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,191000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,190000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,185000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,184900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,184000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,183000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,182000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,181900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,181000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,180000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,175000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,174900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,174000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,173000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,172000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,171900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,171000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,170000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,165000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,164900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,164000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,163000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,162000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,161900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,161000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,160000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,155000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,154900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,154000,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153900,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153800,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153700,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153600,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153500,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153400,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153300,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153200,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153100,99488251450,43750,43750,43750,43750,0
|
||
|
|
20250214,153000,99488251450,43750,43750,43750,43750,16300
|
||
|
|
20250214,152900,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152800,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152700,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152600,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152500,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152400,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152300,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152200,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152100,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,152000,98775126450,43750,43750,43750,43750,0
|
||
|
|
20250214,151900,98775126450,43750,43750,43850,43750,4790
|
||
|
|
20250214,151800,98565395850,43750,43750,43800,43750,2067
|
||
|
|
20250214,151700,98474947750,43700,43750,43800,43700,2364
|
||
|
|
20250214,151600,98371512400,43750,43750,43800,43750,2714
|
||
|
|
20250214,151500,98252764950,43750,43700,43800,43650,1683
|
||
|
|
20250214,151400,98179153200,43700,43600,43750,43600,3690
|
||
|
|
20250214,151300,98018098700,43600,43600,43650,43550,2368
|
||
|
|
20250214,151200,97914830450,43600,43650,43700,43550,3749
|
||
|
|
20250214,151100,97751332050,43650,43700,43700,43600,3329
|
||
|
|
20250214,151000,97605929400,43700,43750,43800,43700,1303
|
||
|
|
20250214,150900,97548926200,43750,43800,43800,43750,1462
|
||
|
|
20250214,150800,97484946550,43800,43800,43850,43750,3406
|
||
|
|
20250214,150700,97335788400,43800,43850,43850,43800,2491
|
||
|
|
20250214,150600,97226632750,43850,43850,43950,43800,4716
|
||
|
|
20250214,150500,97019804650,43850,43900,43950,43800,3386
|
||
|
|
20250214,150400,96871248900,43900,43850,43900,43800,455
|
||
|
|
20250214,150300,96851306250,43850,43850,43900,43750,2192
|
||
|
|
20250214,150200,96755245450,43850,43800,44000,43800,1750
|
||
|
|
20250214,150100,96678474250,43800,43650,43850,43650,2714
|
||
|
|
20250214,150000,96559807850,43650,43650,43700,43600,1526
|
||
|
|
20250214,145900,96493226500,43600,43600,43650,43550,4324
|
||
|
|
20250214,145800,96304706900,43600,43650,43700,43600,1081
|
||
|
|
20250214,145700,96257524450,43650,43600,43700,43600,2799
|
||
|
|
20250214,145600,96135452850,43550,43850,43850,43550,13699
|
||
|
|
20250214,145500,95536874200,43850,43900,44000,43850,3089
|
||
|
|
20250214,145400,95401305650,43900,44050,44050,43900,1605
|
||
|
|
20250214,145300,95330710350,44050,43950,44050,43900,3100
|
||
|
|
20250214,145200,95194479950,43950,44000,44000,43850,4982
|
||
|
|
20250214,145100,94975665650,44000,44150,44200,43900,14237
|
||
|
|
20250214,145000,94348421850,44200,44200,44300,44200,1684
|
||
|
|
20250214,144900,94273961600,44250,44150,44300,44150,2117
|
||
|
|
20250214,144800,94180335400,44150,44150,44250,44150,1419
|
||
|
|
20250214,144700,94117637500,44150,44200,44250,44100,4016
|
||
|
|
20250214,144600,93940277100,44200,44300,44350,44200,1464
|
||
|
|
20250214,144500,93875458800,44300,44250,44300,44200,1100
|
||
|
|
20250214,144400,93826762050,44300,44200,44300,44100,4193
|
||
|
|
20250214,144300,93641507500,44200,44350,44400,44150,7167
|
||
|
|
20250214,144200,93324363400,44300,44350,44400,44300,1446
|
||
|
|
20250214,144100,93260277900,44350,44350,44400,44300,1083
|
||
|
|
20250214,144000,93212247600,44350,44400,44450,44300,3355
|
||
|
|
20250214,143900,93063493550,44400,44450,44550,44350,1676
|
||
|
|
20250214,143800,92989105450,44400,44450,44550,44400,2435
|
||
|
|
20250214,143700,92880923300,44450,44600,44600,44450,4051
|
||
|
|
20250214,143600,92700714500,44450,44500,44650,44450,2023
|
||
|
|
20250214,143500,92610606350,44600,44600,44600,44500,1879
|
||
|
|
20250214,143400,92526947550,44600,44600,44700,44500,1270
|
||
|
|
20250214,143300,92470348850,44600,44750,44750,44600,5138
|
||
|
|
20250214,143200,92241072150,44750,44800,44850,44750,909
|
||
|
|
20250214,143100,92200354750,44850,44850,44850,44800,703
|
||
|
|
20250214,143000,92168833100,44800,44850,44900,44800,2016
|
||
|
|
20250214,142900,92078444600,44850,44700,44850,44700,976
|
||
|
|
20250214,142800,92034737350,44700,44650,44750,44650,930
|
||
|
|
20250214,142700,91993185450,44650,44500,44800,44400,2184
|
||
|
|
20250214,142600,91895889450,44500,44550,44650,44500,3183
|
||
|
|
20250214,142500,91754102350,44550,44650,44700,44550,2444
|
||
|
|
20250214,142400,91645086150,44700,44700,44750,44600,1270
|
||
|
|
20250214,142300,91588365800,44700,44750,44750,44700,901
|
||
|
|
20250214,142200,91548066650,44750,44700,44800,44650,470
|
||
|
|
20250214,142100,91527038750,44750,44750,44800,44700,2811
|
||
|
|
20250214,142000,91401324250,44750,44700,44850,44700,1806
|
||
|
|
20250214,141900,91320452700,44700,44600,44750,44600,4277
|
||
|
|
20250214,141800,91129521200,44600,44700,44700,44550,2054
|
||
|
|
20250214,141700,91037852750,44700,44700,44750,44450,18414
|
||
|
|
20250214,141600,90217582750,44700,44850,44900,44700,4033
|
||
|
|
20250214,141500,90037173600,44900,44950,44950,44800,2645
|
||
|
|
20250214,141400,89918534600,44950,44850,44950,44800,2441
|
||
|
|
20250214,141300,89809035950,44800,44850,44850,44800,1836
|
||
|
|
20250214,141200,89726774100,44850,44850,44900,44800,2091
|
||
|
|
20250214,141100,89633007100,44900,44850,44950,44850,1849
|
||
|
|
20250214,141000,89550051350,44850,44900,44950,44750,3828
|
||
|
|
20250214,140900,89378455500,44900,44850,44950,44800,699
|
||
|
|
20250214,140800,89347080900,44800,44850,45000,44800,1990
|
||
|
|
20250214,140700,89257915800,44900,44800,45000,44750,1486
|
||
|
|
20250214,140600,89191299400,44800,44950,44950,44750,1983
|
||
|
|
20250214,140500,89102411100,45000,44950,45000,44900,990
|
||
|
|
20250214,140400,89057933900,44900,45000,45050,44900,1316
|
||
|
|
20250214,140300,88998755800,45050,45100,45150,45000,1523
|
||
|
|
20250214,140200,88930097650,45100,45200,45350,45050,5840
|
||
|
|
20250214,140100,88666050750,45200,45100,45200,45050,2065
|
||
|
|
20250214,140000,88572913500,45100,44900,45100,44750,6165
|
||
|
|
20250214,135900,88296011000,44850,44850,44900,44800,1306
|
||
|
|
20250214,135800,88237458800,44850,44950,45000,44850,2041
|
||
|
|
20250214,135700,88145804850,44950,44950,45000,44900,1144
|
||
|
|
20250214,135600,88094393850,44950,45000,45000,44850,1850
|
||
|
|
20250214,135500,88011233300,45000,44750,45050,44750,5870
|
||
|
|
20250214,135400,87748196300,44800,44850,44950,44750,2643
|
||
|
|
20250214,135300,87629707500,44900,44800,44950,44750,2083
|
||
|
|
20250214,135200,87536299050,44800,44900,45000,44750,6146
|
||
|
|
20250214,135100,87260860200,44900,45100,45100,44900,3736
|
||
|
|
20250214,135000,87092832300,45100,45000,45150,45000,1421
|
||
|
|
20250214,134900,87028758050,45150,45300,45350,45000,2824
|
||
|
|
20250214,134800,86901300750,45350,45350,45400,45200,3338
|
||
|
|
20250214,134700,86750006450,45250,45150,45350,45150,1009
|
||
|
|
20250214,134600,86704336600,45150,45250,45250,45000,3723
|
||
|
|
20250214,134500,86536206050,45250,45500,45500,45250,5908
|
||
|
|
20250214,134400,86268065600,45500,45150,45500,45150,7874
|
||
|
|
20250214,134300,85910736150,45200,44850,45200,44800,7656
|
||
|
|
20250214,134200,85566535100,44900,45000,45100,44850,4525
|
||
|
|
20250214,134100,85363115750,45000,45100,45150,44950,6357
|
||
|
|
20250214,134000,85076948650,45100,45250,45350,45050,8753
|
||
|
|
20250214,133900,84680815450,45250,44950,45250,44950,3007
|
||
|
|
20250214,133800,84545239050,44950,44950,45050,44950,2680
|
||
|
|
20250214,133700,84424621150,45000,45100,45200,44950,7568
|
||
|
|
20250214,133600,84083463750,45100,44850,45150,44800,8775
|
||
|
|
20250214,133500,83688758150,44750,44750,44800,44550,13039
|
||
|
|
20250214,133400,83106047050,44800,44900,45050,44750,12846
|
||
|
|
20250214,133300,82529457200,44900,45200,45200,44850,16608
|
||
|
|
20250214,133200,81782654150,45200,45250,45300,45000,22579
|
||
|
|
20250214,133100,80763932400,45250,45500,45500,45250,4589
|
||
|
|
20250214,133000,80555654900,45450,45450,45700,45450,8260
|
||
|
|
20250214,132900,80179119950,45450,45500,45550,45250,10379
|
||
|
|
20250214,132800,79708090750,45450,45550,45600,45300,9420
|
||
|
|
20250214,132700,79280019350,45600,45600,45600,45400,11158
|
||
|
|
20250214,132600,78772310850,45450,45750,45800,45150,20622
|
||
|
|
20250214,132500,77836361500,45750,45650,46100,45650,8552
|
||
|
|
20250214,132400,77443855350,45650,46400,46450,45300,30002
|
||
|
|
20250214,132300,76069906800,46350,46300,46550,46300,7451
|
||
|
|
20250214,132200,75723902900,46300,46400,46550,46250,17098
|
||
|
|
20250214,132100,74929605500,46450,45700,46500,45650,19243
|
||
|
|
20250214,132000,74041406500,45700,45900,46000,45700,12957
|
||
|
|
20250214,131900,73447222100,45950,45750,46100,45650,20130
|
||
|
|
20250214,131800,72523192900,45750,46700,46700,45450,44960
|
||
|
|
20250214,131700,70456737350,46700,46900,46950,46250,23633
|
||
|
|
20250214,131600,69356529700,46900,46650,46950,46550,17432
|
||
|
|
20250214,131500,68542209050,46650,47450,47500,46600,29873
|
||
|
|
20250214,131400,67140801400,47450,46900,47600,46850,42628
|
||
|
|
20250214,131300,65126150350,46850,47150,47250,46200,61108
|
||
|
|
20250214,131200,62271546350,47100,48000,48100,47050,50110
|
||
|
|
20250214,131100,59885495350,48050,47900,48450,47900,49160
|
||
|
|
20250214,131000,57516852800,47900,48250,48350,47900,45604
|
||
|
|
20250214,130900,55325368600,48250,48100,48500,47750,70764
|
||
|
|
20250214,130800,51922975400,48100,47900,48750,47800,114450
|
||
|
|
20250214,130700,46397058550,47850,46800,48350,46500,157461
|
||
|
|
20250214,130600,38905913250,46900,46900,46900,46500,65556
|
||
|
|
20250214,130500,35839510050,47150,47150,47150,47150,0
|
||
|
|
20250214,130400,35839510050,47150,45600,47200,45600,65390
|
||
|
|
20250214,130300,32796178800,45600,45150,46000,45100,48274
|
||
|
|
20250214,130200,30590045850,45150,45050,45500,45000,27497
|
||
|
|
20250214,130100,29345496900,45100,45650,45650,44800,43079
|
||
|
|
20250214,130000,27398251500,45600,44950,45700,44900,73939
|
||
|
|
20250214,125900,24049206500,44950,44800,44950,44700,33665
|
||
|
|
20250214,125800,22539251350,44800,44250,44800,44200,32481
|
||
|
|
20250214,125700,21093179650,44200,43800,44300,43800,11328
|
||
|
|
20250214,125600,20593457700,43800,43850,43850,43800,573
|
||
|
|
20250214,125500,20568349500,43850,43900,43900,43850,666
|
||
|
|
20250214,125400,20539136550,43900,43900,43900,43850,360
|
||
|
|
20250214,125300,20523335350,43900,43800,43950,43750,213
|
||
|
|
20250214,125200,20513988350,43750,43650,43750,43650,2280
|
||
|
|
20250214,125100,20414268350,43700,43750,43750,43600,3407
|
||
|
|
20250214,125000,20265466850,43750,43900,43900,43750,1531
|
||
|
|
20250214,124900,20198386250,43900,43950,43950,43900,334
|
||
|
|
20250214,124800,20183716250,44000,43900,44000,43850,2673
|
||
|
|
20250214,124700,20066245350,43850,43950,43950,43850,3650
|
||
|
|
20250214,124600,19906089350,43950,44050,44050,43900,379
|
||
|
|
20250214,124500,19889433450,44050,44000,44050,43900,1917
|
||
|
|
20250214,124400,19805115150,44000,43950,44050,43950,1072
|
||
|
|
20250214,124300,19757947250,43950,43950,44050,43950,536
|
||
|
|
20250214,124200,19734377400,43950,44100,44100,43950,1747
|
||
|
|
20250214,124100,19657478200,44100,44050,44100,44050,2539
|
||
|
|
20250214,124000,19545572400,43950,43900,44000,43900,4300
|
||
|
|
20250214,123900,19356578800,43950,43950,44000,43900,526
|
||
|
|
20250214,123800,19333471100,43950,43950,44000,43950,1522
|
||
|
|
20250214,123700,19266565450,43950,43950,44000,43950,416
|
||
|
|
20250214,123600,19248277000,43950,44100,44100,43950,1542
|
||
|
|
20250214,123500,19180382050,44100,43950,44100,43900,2516
|
||
|
|
20250214,123400,19069625500,43950,43900,44000,43900,788
|
||
|
|
20250214,123300,19034989850,43900,44000,44000,43900,1097
|
||
|
|
20250214,123200,18986814900,43950,43950,43950,43900,1181
|
||
|
|
20250214,123100,18934921250,43950,43850,43950,43850,1423
|
||
|
|
20250214,123000,18872444500,43850,44000,44000,43850,1762
|
||
|
|
20250214,122900,18795073800,43950,44000,44000,43950,786
|
||
|
|
20250214,122800,18760512350,44000,43900,44050,43900,2637
|
||
|
|
20250214,122700,18644486650,43950,43950,44000,43900,1939
|
||
|
|
20250214,122600,18559323600,43950,43750,44000,43750,3115
|
||
|
|
20250214,122500,18422426250,43850,43600,43850,43600,1560
|
||
|
|
20250214,122400,18354226300,43650,43600,43650,43600,241
|
||
|
|
20250214,122300,18343715100,43650,43600,43700,43600,567
|
||
|
|
20250214,122200,18318979200,43650,43700,43700,43550,2016
|
||
|
|
20250214,122100,18231078700,43700,43650,43800,43650,2049
|
||
|
|
20250214,122000,18141544600,43700,43650,43700,43600,1103
|
||
|
|
20250214,121900,18093404000,43650,43600,43700,43600,601
|
||
|
|
20250214,121800,18067178750,43600,43650,43700,43600,2914
|
||
|
|
20250214,121700,17940060100,43700,43800,43900,43700,2856
|
||
|
|
20250214,121600,17814935950,43800,43950,44000,43650,3100
|
||
|
|
20250214,121500,17679019000,43850,44050,44100,43600,7533
|
||
|
|
20250214,121400,17348314800,44050,44100,44250,44050,3388
|
||
|
|
20250214,121300,17198789850,44100,44350,44400,44000,7255
|
||
|
|
20250214,121200,16877639150,44350,44250,44400,44150,7631
|
||
|
|
20250214,121100,16539754850,44250,44100,44450,43950,14195
|
||
|
|
20250214,121000,15911899350,44200,44550,44550,44050,14995
|
||
|
|
20250214,120900,15249279550,44550,44250,44600,44200,26850
|
||
|
|
20250214,120800,14055264450,44200,43650,44250,43600,23072
|
||
|
|
20250214,120700,13041750900,43650,43500,43650,43450,6873
|
||
|
|
20250214,120600,12742460250,43500,43250,43500,43250,6297
|
||
|
|
20250214,120500,12469325200,43300,43300,43300,43250,1327
|
||
|
|
20250214,120400,12411898250,43300,43250,43300,43200,3451
|
||
|
|
20250214,120300,12262505850,43250,43200,43250,43150,1436
|
||
|
|
20250214,120200,12200439300,43200,43050,43200,43050,1125
|
||
|
|
20250214,120100,12151931050,43100,43050,43100,43000,335
|
||
|
|
20250214,120000,12137509450,43000,43050,43050,42950,1100
|
||
|
|
20250214,115900,12090210250,43000,42950,43000,42900,554
|
||
|
|
20250214,115800,12066417450,42950,43000,43000,42950,1909
|
||
|
|
20250214,115700,11984395450,43000,43100,43100,43000,821
|
||
|
|
20250214,115600,11949029750,43100,43100,43150,43000,1350
|
||
|
|
20250214,115500,11890866950,43050,43050,43100,43000,2754
|
||
|
|
20250214,115400,11772373800,43100,43200,43200,43050,348
|
||
|
|
20250214,115300,11757382650,43200,43100,43200,43050,885
|
||
|
|
20250214,115200,11719248150,43200,43100,43250,43100,252
|
||
|
|
20250214,115100,11708363000,43100,43200,43200,43100,1277
|
||
|
|
20250214,115000,11653227650,43150,43250,43250,43150,617
|
||
|
|
20250214,114900,11626577100,43200,43250,43300,43200,472
|
||
|
|
20250214,114800,11606163400,43250,43300,43300,43250,835
|
||
|
|
20250214,114700,11570046300,43300,43250,43300,43200,2043
|
||
|
|
20250214,114600,11481733400,43250,43250,43300,43250,795
|
||
|
|
20250214,114500,11447347900,43300,43350,43350,43250,1205
|
||
|
|
20250214,114400,11395174150,43350,43250,43350,43200,2612
|
||
|
|
20250214,114300,11282075600,43250,43350,43350,43250,700
|
||
|
|
20250214,114200,11251787350,43350,43150,43350,43150,4354
|
||
|
|
20250214,114100,11063393600,43200,43200,43250,43200,595
|
||
|
|
20250214,114000,11037674200,43200,43150,43300,43150,2863
|
||
|
|
20250214,113900,10913919100,43150,43200,43200,43150,318
|
||
|
|
20250214,113800,10900192100,43200,43150,43250,43100,3485
|
||
|
|
20250214,113700,10749666500,43150,43100,43200,43100,904
|
||
|
|
20250214,113600,10710651950,43100,43100,43250,43100,1736
|
||
|
|
20250214,113500,10635691300,43100,43100,43200,43100,2479
|
||
|
|
20250214,113400,10528693400,43100,43150,43200,43100,1806
|
||
|
|
20250214,113300,10450763400,43150,43150,43150,43050,1526
|
||
|
|
20250214,113200,10384928500,43150,43200,43200,43100,2684
|
||
|
|
20250214,113100,10269117800,43200,42900,43200,42900,8853
|
||
|
|
20250214,113000,9887774250,42900,42850,42950,42850,1191
|
||
|
|
20250214,112900,9836660450,42900,42800,42900,42800,424
|
||
|
|
20250214,112800,9818498100,42800,42700,42800,42700,698
|
||
|
|
20250214,112700,9788677250,42800,42850,42850,42700,321
|
||
|
|
20250214,112600,9774947200,42850,42850,42900,42750,1376
|
||
|
|
20250214,112500,9715995750,42900,42900,42950,42850,2199
|
||
|
|
20250214,112400,9621674650,42900,42800,42900,42800,1320
|
||
|
|
20250214,112300,9565138350,42750,42700,42800,42650,3940
|
||
|
|
20250214,112200,9396757450,42650,42600,42700,42600,180
|
||
|
|
20250214,112100,9389080800,42650,42650,42700,42650,781
|
||
|
|
20250214,112000,9355762650,42700,42650,42700,42600,735
|
||
|
|
20250214,111900,9324404800,42650,42650,42650,42650,349
|
||
|
|
20250214,111800,9309519950,42650,42600,42650,42550,1062
|
||
|
|
20250214,111700,9264268100,42600,42650,42650,42500,698
|
||
|
|
20250214,111600,9234538550,42650,42650,42650,42600,56
|
||
|
|
20250214,111500,9232150450,42650,42750,42750,42650,849
|
||
|
|
20250214,111400,9195900050,42750,42600,42750,42600,2072
|
||
|
|
20250214,111300,9107484350,42600,42600,42700,42550,1320
|
||
|
|
20250214,111200,9051196200,42600,42550,42600,42500,1393
|
||
|
|
20250214,111100,8991874200,42550,42400,42550,42400,2902
|
||
|
|
20250214,111000,8868631200,42450,42400,42450,42350,401
|
||
|
|
20250214,110900,8851629300,42400,42400,42450,42400,193
|
||
|
|
20250214,110800,8843445600,42400,42400,42450,42350,428
|
||
|
|
20250214,110700,8825308200,42450,42450,42450,42400,350
|
||
|
|
20250214,110600,8810453250,42450,42450,42450,42400,128
|
||
|
|
20250214,110500,8805024950,42450,42400,42450,42350,149
|
||
|
|
20250214,110400,8798703500,42400,42400,42450,42350,613
|
||
|
|
20250214,110300,8772724900,42400,42350,42450,42350,818
|
||
|
|
20250214,110200,8738046900,42350,42350,42350,42300,269
|
||
|
|
20250214,110100,8726662550,42350,42300,42350,42300,578
|
||
|
|
20250214,110000,8702200000,42350,42400,42450,42300,505
|
||
|
|
20250214,105900,8680801450,42450,42400,42450,42400,1098
|
||
|
|
20250214,105800,8634207750,42400,42350,42400,42300,721
|
||
|
|
20250214,105700,8603675550,42350,42300,42350,42300,278
|
||
|
|
20250214,105600,8591913050,42350,42200,42350,42200,1049
|
||
|
|
20250214,105500,8547560900,42250,42250,42250,42250,117
|
||
|
|
20250214,105400,8542617650,42200,42250,42250,42200,226
|
||
|
|
20250214,105300,8533071200,42250,42250,42300,42250,270
|
||
|
|
20250214,105200,8521658400,42250,42200,42300,42200,311
|
||
|
|
20250214,105100,8508517300,42200,42200,42200,42200,71
|
||
|
|
20250214,105000,8505521100,42250,42250,42250,42200,7
|
||
|
|
20250214,104900,8505225400,42200,42200,42300,42200,441
|
||
|
|
20250214,104800,8486595150,42200,42300,42300,42200,525
|
||
|
|
20250214,104700,8464423650,42300,42300,42300,42300,106
|
||
|
|
20250214,104600,8459939850,42250,42150,42300,42150,641
|
||
|
|
20250214,104500,8432859800,42150,42250,42250,42150,594
|
||
|
|
20250214,104400,8407800050,42250,42200,42250,42200,283
|
||
|
|
20250214,104300,8395855400,42150,42200,42200,42050,252
|
||
|
|
20250214,104200,8385234900,42200,42200,42200,42200,108
|
||
|
|
20250214,104100,8380677300,42200,42200,42250,42150,1058
|
||
|
|
20250214,104000,8336031000,42200,42000,42200,42000,20
|
||
|
|
20250214,103900,8335188000,42000,42150,42200,42000,784
|
||
|
|
20250214,103800,8302228600,42200,41950,42200,41950,539
|
||
|
|
20250214,103700,8279563550,41950,42000,42000,41950,71
|
||
|
|
20250214,103600,8276584900,41950,41950,41950,41900,123
|
||
|
|
20250214,103500,8271425850,41900,41950,42000,41900,340
|
||
|
|
20250214,103400,8257171250,42000,42050,42050,41950,36
|
||
|
|
20250214,103300,8255660000,42100,42150,42250,41900,3540
|
||
|
|
20250214,103200,8106757950,42150,42200,42200,42100,231
|
||
|
|
20250214,103100,8097028500,42200,42100,42200,42100,936
|
||
|
|
20250214,103000,8057592400,42100,42050,42100,42050,120
|
||
|
|
20250214,102900,8052540500,42050,42100,42150,42050,471
|
||
|
|
20250214,102800,8032723750,42150,42050,42150,42000,206
|
||
|
|
20250214,102700,8024062050,42000,41900,42050,41900,270
|
||
|
|
20250214,102600,8012722550,41900,41900,41900,41850,966
|
||
|
|
20250214,102500,7972276800,41900,41850,41900,41850,450
|
||
|
|
20250214,102400,7953444000,41850,41950,41950,41850,4762
|
||
|
|
20250214,102300,7753960500,41950,42000,42050,41950,2011
|
||
|
|
20250214,102200,7669570900,42000,41950,42000,41950,842
|
||
|
|
20250214,102100,7634241250,42000,42000,42000,41950,725
|
||
|
|
20250214,102000,7603800050,42000,42050,42050,42000,1076
|
||
|
|
20250214,101900,7558607050,42050,42050,42050,42050,130
|
||
|
|
20250214,101800,7553140550,42050,42050,42050,42000,112
|
||
|
|
20250214,101700,7548432500,42000,42050,42100,42000,291
|
||
|
|
20250214,101600,7536199900,42050,42150,42150,42050,643
|
||
|
|
20250214,101500,7509132450,42150,42100,42150,42100,55
|
||
|
|
20250214,101400,7506814550,42200,42100,42200,42100,404
|
||
|
|
20250214,101300,7489803200,42100,42200,42200,42100,1317
|
||
|
|
20250214,101200,7434324450,42200,42150,42200,42150,182
|
||
|
|
20250214,101100,7426651500,42150,42250,42250,42150,244
|
||
|
|
20250214,101000,7416364950,42250,42150,42250,42150,180
|
||
|
|
20250214,100900,7408771300,42150,42150,42150,42100,844
|
||
|
|
20250214,100800,7373229850,42150,42150,42150,42100,386
|
||
|
|
20250214,100700,7356962800,42150,42100,42150,42100,163
|
||
|
|
20250214,100600,7350100100,42100,42050,42100,42000,465
|
||
|
|
20250214,100500,7330534300,42000,41950,42000,41950,116
|
||
|
|
20250214,100400,7325664450,42000,42050,42050,41950,495
|
||
|
|
20250214,100300,7304878750,42050,42100,42150,42050,1244
|
||
|
|
20250214,100200,7252518150,42150,42200,42250,42150,1039
|
||
|
|
20250214,100100,7208687050,42250,42200,42250,42150,560
|
||
|
|
20250214,100000,7185050050,42200,42100,42200,42100,755
|
||
|
|
20250214,095900,7153221700,42050,42000,42150,42000,1947
|
||
|
|
20250214,095800,7071287600,42000,41950,42000,41950,1919
|
||
|
|
20250214,095700,6990741600,41900,41900,41950,41850,1224
|
||
|
|
20250214,095600,6939419900,41900,41900,41950,41850,1428
|
||
|
|
20250214,095500,6879579300,41900,41900,41900,41850,367
|
||
|
|
20250214,095400,6864218300,41900,41800,41900,41750,687
|
||
|
|
20250214,095300,6835519750,41900,41850,41950,41750,1847
|
||
|
|
20250214,095200,6758194200,41900,41850,41950,41850,628
|
||
|
|
20250214,095100,6731881250,41900,41800,41900,41800,656
|
||
|
|
20250214,095000,6704446500,41800,41800,41850,41800,199
|
||
|
|
20250214,094900,6696123600,41800,41800,41800,41700,177
|
||
|
|
20250214,094800,6688733850,41800,41800,41800,41700,1352
|
||
|
|
20250214,094700,6632278550,41750,41750,41800,41700,457
|
||
|
|
20250214,094600,6613216650,41700,41800,41800,41700,1977
|
||
|
|
20250214,094500,6530730200,41800,41850,41850,41800,1028
|
||
|
|
20250214,094400,6487726200,41800,41800,41800,41700,1238
|
||
|
|
20250214,094300,6435992500,41700,41600,41750,41600,2264
|
||
|
|
20250214,094200,6341522800,41600,41700,41700,41550,1543
|
||
|
|
20250214,094100,6277296500,41700,41650,41800,41550,2507
|
||
|
|
20250214,094000,6172742600,41650,41650,41700,41600,4308
|
||
|
|
20250214,093900,5993449900,41700,41700,41700,41650,866
|
||
|
|
20250214,093800,5957368550,41700,41850,41850,41550,6739
|
||
|
|
20250214,093700,5676747550,41850,41900,41950,41700,6680
|
||
|
|
20250214,093600,5397348500,41900,42000,42000,41900,750
|
||
|
|
20250214,093500,5365882650,42000,41900,42000,41900,1362
|
||
|
|
20250214,093400,5308736950,41900,42150,42150,41800,11920
|
||
|
|
20250214,093300,4808434600,42150,42250,42250,42100,4065
|
||
|
|
20250214,093200,4636998550,42250,42300,42350,42250,3204
|
||
|
|
20250214,093100,4501480900,42300,42450,42450,42300,2725
|
||
|
|
20250214,093000,4386022100,42400,42450,42650,42400,1511
|
||
|
|
20250214,092900,4321794300,42400,42450,42550,42400,1394
|
||
|
|
20250214,092800,4262634200,42400,42600,42600,42400,615
|
||
|
|
20250214,092700,4236521200,42600,42450,42600,42400,700
|
||
|
|
20250214,092600,4206773250,42550,42450,42550,42400,2122
|
||
|
|
20250214,092500,4116653850,42450,42650,42650,42400,2580
|
||
|
|
20250214,092400,4006965250,42600,42550,42700,42550,1426
|
||
|
|
20250214,092300,3946200850,42500,42700,42700,42500,3032
|
||
|
|
20250214,092200,3817041250,42750,42600,42800,42550,1211
|
||
|
|
20250214,092100,3765384850,42550,42450,42600,42450,1196
|
||
|
|
20250214,092000,3714547750,42350,42350,42450,42300,2521
|
||
|
|
20250214,091900,3607737800,42350,42450,42450,42250,5630
|
||
|
|
20250214,091800,3369315900,42400,42450,42500,42400,1388
|
||
|
|
20250214,091700,3310418300,42500,42400,42600,42400,989
|
||
|
|
20250214,091600,3268424150,42400,42400,42500,42400,780
|
||
|
|
20250214,091500,3235345950,42400,42450,42500,42400,3741
|
||
|
|
20250214,091400,3076680650,42400,42500,42600,42400,2089
|
||
|
|
20250214,091300,2988046950,42400,42500,42650,42400,4587
|
||
|
|
20250214,091200,2793263150,42500,42700,42750,42500,6994
|
||
|
|
20250214,091100,2495558200,42750,42900,42950,42700,4904
|
||
|
|
20250214,091000,2285945800,42950,43100,43150,42900,2577
|
||
|
|
20250214,090900,2175212850,43050,43200,43200,43050,4284
|
||
|
|
20250214,090800,1990261600,43150,43200,43250,43100,2812
|
||
|
|
20250214,090700,1868876150,43200,42750,43200,42600,3735
|
||
|
|
20250214,090600,1708490900,42750,42650,42950,42600,1359
|
||
|
|
20250214,090500,1650387600,42550,42800,42800,42550,6259
|
||
|
|
20250214,090400,1383699150,42800,42950,42950,42800,3219
|
||
|
|
20250214,090300,1245736250,42900,42950,43000,42700,3657
|
||
|
|
20250214,090200,1088894150,42950,42900,43000,42850,3209
|
||
|
|
20250214,090100,951214100,42950,42650,43250,42600,8641
|
||
|
|
20250214,090000,579923400,42900,42950,43000,42600,13039
|