781 lines
42 KiB
CSV
781 lines
42 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250212,215800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,215700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,215000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,214000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,213000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,212700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,212000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,211000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,210000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,205700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,205000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,204000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,203000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,202700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,202000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,201000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,200000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,195700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,195000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,194000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,193000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,192700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,192000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,191000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,190000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,185700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,185000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,184000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,183000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,182700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,182000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,181000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,180000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,175700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,175000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,174000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,173000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,172700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,172000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,171000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,170000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,165700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,165000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,164000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,163000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,162700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,162000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,161000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,160000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155800,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,155700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,155000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,154000,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153900,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153800,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153700,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153600,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153500,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153400,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153300,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153200,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153100,80499564150,25300,25300,25300,25300,0
|
||
|
|
20250212,153000,80499564150,25300,25300,25300,25300,40870
|
||
|
|
20250212,152900,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152800,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152700,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152600,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152500,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152400,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152300,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152200,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152100,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,152000,79465553150,25000,25000,25000,25000,0
|
||
|
|
20250212,151900,79465553150,25000,25150,25200,25000,15984
|
||
|
|
20250212,151800,79064121500,25150,25300,25300,25150,12861
|
||
|
|
20250212,151700,78739931550,25250,25300,25300,25250,3287
|
||
|
|
20250212,151600,78656888950,25350,25300,25350,25250,3039
|
||
|
|
20250212,151500,78580003650,25300,25250,25350,25250,5660
|
||
|
|
20250212,151400,78436858100,25300,25250,25300,25200,2688
|
||
|
|
20250212,151300,78368926500,25200,25200,25250,25200,1639
|
||
|
|
20250212,151200,78327566750,25200,25250,25250,25150,4113
|
||
|
|
20250212,151100,78223874100,25250,25200,25300,25200,4939
|
||
|
|
20250212,151000,78099185450,25250,25150,25250,25100,4886
|
||
|
|
20250212,150900,77976214900,25200,25150,25200,25050,3322
|
||
|
|
20250212,150800,77892663800,25050,25100,25150,24800,36831
|
||
|
|
20250212,150700,76973023550,25100,25150,25200,25050,15737
|
||
|
|
20250212,150600,76577705150,25150,25300,25300,25100,7577
|
||
|
|
20250212,150500,76386772300,25250,25250,25300,25250,1545
|
||
|
|
20250212,150400,76347742300,25250,25300,25300,25250,4005
|
||
|
|
20250212,150300,76246611850,25250,25400,25400,25250,3479
|
||
|
|
20250212,150200,76158519450,25400,25250,25400,25200,8563
|
||
|
|
20250212,150100,75942230800,25250,25250,25300,25200,2512
|
||
|
|
20250212,150000,75878810150,25250,25250,25300,25200,4538
|
||
|
|
20250212,145900,75764239250,25250,25350,25400,25250,7302
|
||
|
|
20250212,145800,75579456900,25350,25350,25400,25300,2152
|
||
|
|
20250212,145700,75524912750,25350,25350,25400,25300,4241
|
||
|
|
20250212,145600,75417411600,25300,25300,25350,25200,3081
|
||
|
|
20250212,145500,75339412900,25250,25100,25450,25100,7180
|
||
|
|
20250212,145400,75158227800,25100,25250,25300,25100,17321
|
||
|
|
20250212,145300,74722053900,25250,25300,25350,25200,16071
|
||
|
|
20250212,145200,74316183200,25300,25350,25350,25300,3362
|
||
|
|
20250212,145100,74231085950,25400,25400,25400,25300,4601
|
||
|
|
20250212,145000,74114321850,25450,25450,25450,25400,1476
|
||
|
|
20250212,144900,74076819200,25450,25450,25450,25400,2281
|
||
|
|
20250212,144800,74018853000,25450,25300,25500,25300,2785
|
||
|
|
20250212,144700,73948164650,25300,25350,25350,25300,3754
|
||
|
|
20250212,144600,73853017500,25400,25400,25450,25300,7215
|
||
|
|
20250212,144500,73669979300,25400,25450,25450,25400,4179
|
||
|
|
20250212,144400,73563655350,25450,25450,25550,25450,1324
|
||
|
|
20250212,144300,73529910750,25500,25450,25550,25450,2764
|
||
|
|
20250212,144200,73459508950,25500,25550,25600,25450,5710
|
||
|
|
20250212,144100,73313788600,25600,25650,25700,25600,2414
|
||
|
|
20250212,144000,73251969000,25650,25650,25700,25600,1196
|
||
|
|
20250212,143900,73221306300,25650,25650,25700,25600,1349
|
||
|
|
20250212,143800,73186719700,25650,25700,25700,25600,1584
|
||
|
|
20250212,143700,73146087850,25750,25700,25750,25650,4185
|
||
|
|
20250212,143600,73038545300,25700,25800,25800,25700,1891
|
||
|
|
20250212,143500,72989847550,25750,25700,25800,25700,2362
|
||
|
|
20250212,143400,72929013850,25700,25750,25800,25650,1421
|
||
|
|
20250212,143300,72892431700,25750,25700,25800,25600,6599
|
||
|
|
20250212,143200,72722807650,25650,25700,25700,25600,1412
|
||
|
|
20250212,143100,72686596600,25650,25600,25700,25550,1769
|
||
|
|
20250212,143000,72641255500,25600,25550,25600,25500,2875
|
||
|
|
20250212,142900,72567745050,25550,25600,25600,25500,4325
|
||
|
|
20250212,142800,72457140950,25600,25650,25650,25600,1122
|
||
|
|
20250212,142700,72428395450,25650,25650,25650,25600,897
|
||
|
|
20250212,142600,72405402350,25600,25650,25650,25600,2677
|
||
|
|
20250212,142500,72336832350,25650,25600,25650,25600,1811
|
||
|
|
20250212,142400,72290452400,25600,25700,25700,25600,3225
|
||
|
|
20250212,142300,72207656650,25700,25700,25750,25650,2971
|
||
|
|
20250212,142200,72131327950,25700,25500,25700,25500,3366
|
||
|
|
20250212,142100,72045073300,25550,25550,25550,25500,1461
|
||
|
|
20250212,142000,72007762000,25550,25500,25550,25450,577
|
||
|
|
20250212,141900,71993034900,25500,25500,25550,25400,2994
|
||
|
|
20250212,141800,71916855850,25500,25450,25500,25450,1041
|
||
|
|
20250212,141700,71890335950,25500,25500,25500,25450,411
|
||
|
|
20250212,141600,71879866300,25450,25450,25500,25400,1523
|
||
|
|
20250212,141500,71841130700,25450,25450,25550,25400,3919
|
||
|
|
20250212,141400,71741413450,25450,25550,25550,25450,3142
|
||
|
|
20250212,141300,71661336550,25600,25550,25600,25500,1267
|
||
|
|
20250212,141200,71628971700,25600,25500,25600,25500,829
|
||
|
|
20250212,141100,71607804050,25500,25550,25550,25500,2247
|
||
|
|
20250212,141000,71550499650,25500,25550,25600,25500,1520
|
||
|
|
20250212,140900,71511671200,25550,25600,25650,25500,1810
|
||
|
|
20250212,140800,71465395750,25650,25650,25700,25600,3442
|
||
|
|
20250212,140700,71377249400,25650,25650,25700,25650,396
|
||
|
|
20250212,140600,71367091600,25700,25700,25750,25650,3664
|
||
|
|
20250212,140500,71273086700,25750,25750,25800,25650,1929
|
||
|
|
20250212,140400,71223431350,25800,25800,25800,25750,351
|
||
|
|
20250212,140300,71214383500,25800,25700,25800,25650,2474
|
||
|
|
20250212,140200,71150729350,25700,25700,25750,25700,1234
|
||
|
|
20250212,140100,71119008250,25750,25700,25750,25700,1167
|
||
|
|
20250212,140000,71089006700,25750,25800,25800,25700,2843
|
||
|
|
20250212,135900,71015772000,25800,25800,25850,25750,3558
|
||
|
|
20250212,135800,70923975600,25800,25650,25800,25650,4420
|
||
|
|
20250212,135700,70810219300,25700,25700,25750,25700,908
|
||
|
|
20250212,135600,70786876100,25650,25700,25750,25650,796
|
||
|
|
20250212,135500,70766422150,25650,25650,25700,25600,1444
|
||
|
|
20250212,135400,70729360750,25650,25750,25800,25650,5174
|
||
|
|
20250212,135300,70596245800,25800,25700,25800,25650,7342
|
||
|
|
20250212,135200,70407068950,25700,25550,25700,25500,2225
|
||
|
|
20250212,135100,70350152250,25550,25550,25600,25500,2467
|
||
|
|
20250212,135000,70287077500,25600,25650,25650,25550,2570
|
||
|
|
20250212,134900,70221307550,25650,25650,25700,25600,1586
|
||
|
|
20250212,134800,70180582200,25650,25650,25700,25650,813
|
||
|
|
20250212,134700,70159715300,25650,25650,25700,25600,1101
|
||
|
|
20250212,134600,70131501350,25700,25650,25700,25600,386
|
||
|
|
20250212,134500,70121602100,25600,25700,25700,25550,2269
|
||
|
|
20250212,134400,70063518550,25700,25800,25800,25700,4103
|
||
|
|
20250212,134300,69957851200,25750,25500,25850,25450,12343
|
||
|
|
20250212,134200,69640621600,25450,25550,25550,25450,436
|
||
|
|
20250212,134100,69629492750,25550,25550,25600,25450,2283
|
||
|
|
20250212,134000,69571192000,25600,25500,25600,25500,1245
|
||
|
|
20250212,133900,69539387600,25550,25400,25550,25400,1423
|
||
|
|
20250212,133800,69503144150,25450,25350,25450,25350,1781
|
||
|
|
20250212,133700,69457907250,25400,25400,25400,25300,4291
|
||
|
|
20250212,133600,69349261700,25350,25400,25450,25350,2371
|
||
|
|
20250212,133500,69289117700,25400,25400,25400,25350,1596
|
||
|
|
20250212,133400,69248639050,25400,25450,25450,25350,4453
|
||
|
|
20250212,133300,69135580300,25450,25500,25500,25400,1038
|
||
|
|
20250212,133200,69109148050,25500,25450,25500,25400,855
|
||
|
|
20250212,133100,69087397400,25450,25400,25450,25400,1636
|
||
|
|
20250212,133000,69045813650,25450,25450,25450,25400,2692
|
||
|
|
20250212,132900,68977426250,25400,25550,25600,25400,8320
|
||
|
|
20250212,132800,68765421650,25550,25600,25650,25550,872
|
||
|
|
20250212,132700,68743100050,25600,25600,25650,25600,3178
|
||
|
|
20250212,132600,68661730550,25600,25600,25650,25600,707
|
||
|
|
20250212,132500,68643628200,25600,25650,25650,25600,893
|
||
|
|
20250212,132400,68620752400,25600,25650,25700,25600,1855
|
||
|
|
20250212,132300,68573182400,25700,25700,25700,25650,795
|
||
|
|
20250212,132200,68552785650,25700,25700,25750,25650,2897
|
||
|
|
20250212,132100,68478410100,25700,25650,25700,25600,1955
|
||
|
|
20250212,132000,68428308150,25650,25600,25650,25500,1843
|
||
|
|
20250212,131900,68381185700,25600,25600,25650,25550,3679
|
||
|
|
20250212,131800,68287107850,25600,25700,25700,25600,3656
|
||
|
|
20250212,131700,68193245500,25700,25750,25750,25700,1078
|
||
|
|
20250212,131600,68165504700,25750,25800,25800,25750,753
|
||
|
|
20250212,131500,68146103650,25800,25800,25800,25700,2138
|
||
|
|
20250212,131400,68091113300,25750,25800,25850,25700,2254
|
||
|
|
20250212,131300,68033016350,25800,25900,25900,25800,1644
|
||
|
|
20250212,131200,67990543700,25850,25900,25900,25850,928
|
||
|
|
20250212,131100,67966514750,25850,25800,25900,25800,3257
|
||
|
|
20250212,131000,67882231250,25850,25850,25900,25800,3795
|
||
|
|
20250212,130900,67784222850,25850,25900,25900,25850,1797
|
||
|
|
20250212,130800,67737708000,25900,25900,25950,25800,5552
|
||
|
|
20250212,130700,67594032400,25900,25700,25900,25700,3648
|
||
|
|
20250212,130600,67499743650,25700,25700,25750,25700,868
|
||
|
|
20250212,130500,67477417950,25750,25750,25750,25700,1367
|
||
|
|
20250212,130400,67442236050,25750,25650,25750,25650,2747
|
||
|
|
20250212,130300,67371711050,25650,25500,25650,25500,2046
|
||
|
|
20250212,130200,67319391700,25500,25550,25600,25500,896
|
||
|
|
20250212,130100,67296534700,25550,25550,25600,25450,2310
|
||
|
|
20250212,130000,67237616150,25550,25650,25650,25550,1601
|
||
|
|
20250212,125900,67196678900,25600,25600,25650,25550,1432
|
||
|
|
20250212,125800,67160016200,25600,25550,25600,25500,3995
|
||
|
|
20250212,125700,67057950100,25550,25650,25650,25550,2573
|
||
|
|
20250212,125600,66992109150,25650,25650,25700,25600,1296
|
||
|
|
20250212,125500,66958902850,25600,25650,25700,25600,1458
|
||
|
|
20250212,125400,66921512800,25600,25700,25700,25600,1098
|
||
|
|
20250212,125300,66893366200,25650,25850,25850,25600,7198
|
||
|
|
20250212,125200,66708293850,25850,25950,25950,25800,2413
|
||
|
|
20250212,125100,66645885150,25950,25850,25950,25850,6526
|
||
|
|
20250212,125000,66476793950,25900,25800,25900,25800,1799
|
||
|
|
20250212,124900,66430326650,25800,25800,25850,25750,1709
|
||
|
|
20250212,124800,66386241950,25800,25850,25850,25800,1411
|
||
|
|
20250212,124700,66349832600,25850,25850,25850,25800,485
|
||
|
|
20250212,124600,66337308300,25850,25800,25850,25800,1103
|
||
|
|
20250212,124500,66308803050,25800,25750,25850,25750,717
|
||
|
|
20250212,124400,66290280750,25750,25800,25800,25750,797
|
||
|
|
20250212,124300,66269741450,25750,25650,25800,25650,978
|
||
|
|
20250212,124200,66244620400,25650,25700,25750,25650,1906
|
||
|
|
20250212,124100,66195663150,25700,25750,25800,25650,2800
|
||
|
|
20250212,124000,66123685450,25750,25800,25800,25750,1611
|
||
|
|
20250212,123900,66082188650,25800,25800,25800,25750,1061
|
||
|
|
20250212,123800,66054837350,25800,25900,25900,25750,2425
|
||
|
|
20250212,123700,65992216000,25900,25800,25900,25750,4506
|
||
|
|
20250212,123600,65875849200,25800,25750,25800,25700,2004
|
||
|
|
20250212,123500,65824187000,25750,25750,25800,25700,1503
|
||
|
|
20250212,123400,65785498400,25800,25700,25800,25650,2559
|
||
|
|
20250212,123300,65719671550,25700,25900,25950,25700,8066
|
||
|
|
20250212,123200,65511464450,25950,25850,25950,25800,8687
|
||
|
|
20250212,123100,65286520200,25850,25750,25900,25700,13720
|
||
|
|
20250212,123000,64931939550,25700,25550,25750,25550,7518
|
||
|
|
20250212,122900,64739194550,25550,25450,25550,25450,1555
|
||
|
|
20250212,122800,64699560450,25450,25450,25500,25400,1465
|
||
|
|
20250212,122700,64662250450,25450,25450,25450,25400,375
|
||
|
|
20250212,122600,64652718500,25450,25400,25450,25350,966
|
||
|
|
20250212,122500,64628182550,25400,25350,25400,25300,1313
|
||
|
|
20250212,122400,64594909050,25350,25400,25400,25300,1346
|
||
|
|
20250212,122300,64560807400,25400,25400,25400,25350,1915
|
||
|
|
20250212,122200,64512247850,25400,25400,25400,25350,1038
|
||
|
|
20250212,122100,64485887650,25400,25450,25450,25350,2958
|
||
|
|
20250212,122000,64410779600,25500,25450,25500,25400,2539
|
||
|
|
20250212,121900,64346161600,25450,25500,25500,25400,2900
|
||
|
|
20250212,121800,64272355800,25500,25400,25500,25400,1721
|
||
|
|
20250212,121700,64228548750,25350,25450,25500,25350,6289
|
||
|
|
20250212,121600,64068590350,25450,25350,25450,25300,6109
|
||
|
|
20250212,121500,63913460150,25350,25350,25350,25300,2189
|
||
|
|
20250212,121400,63857974950,25350,25350,25350,25300,1985
|
||
|
|
20250212,121300,63807697500,25350,25300,25350,25250,1157
|
||
|
|
20250212,121200,63778406100,25250,25300,25300,25250,1726
|
||
|
|
20250212,121100,63734790450,25250,25300,25350,25250,1917
|
||
|
|
20250212,121000,63686318550,25300,25300,25350,25250,2342
|
||
|
|
20250212,120900,63627142400,25350,25400,25400,25300,5796
|
||
|
|
20250212,120800,63480148350,25400,25300,25400,25300,1720
|
||
|
|
20250212,120700,63436541050,25300,25250,25350,25250,2512
|
||
|
|
20250212,120600,63373033050,25300,25250,25300,25200,6529
|
||
|
|
20250212,120500,63208213600,25200,25300,25350,25200,10909
|
||
|
|
20250212,120400,62932804900,25350,25300,25350,25300,1558
|
||
|
|
20250212,120300,62893376650,25350,25400,25400,25250,3990
|
||
|
|
20250212,120200,62792227900,25400,25400,25450,25300,2646
|
||
|
|
20250212,120100,62725175400,25400,25400,25450,25300,3818
|
||
|
|
20250212,120000,62628254250,25400,25200,25400,25150,16206
|
||
|
|
20250212,115900,62219457700,25200,25550,25550,25200,24215
|
||
|
|
20250212,115800,61606026700,25550,25450,25600,25450,5253
|
||
|
|
20250212,115700,61472135000,25500,25500,25550,25450,6010
|
||
|
|
20250212,115600,61319015650,25550,25650,25650,25500,8795
|
||
|
|
20250212,115500,61094411100,25650,25750,25750,25600,3211
|
||
|
|
20250212,115400,61011967950,25750,25700,25750,25650,1486
|
||
|
|
20250212,115300,60973762500,25700,25650,25700,25550,1828
|
||
|
|
20250212,115200,60926899100,25650,25600,25650,25550,1995
|
||
|
|
20250212,115100,60875882900,25650,25600,25650,25550,2609
|
||
|
|
20250212,115000,60809078450,25650,25650,25650,25600,4629
|
||
|
|
20250212,114900,60690464100,25650,25650,25650,25600,1829
|
||
|
|
20250212,114800,60643610850,25600,25650,25650,25600,2683
|
||
|
|
20250212,114700,60574893900,25600,25650,25700,25600,4811
|
||
|
|
20250212,114600,60451633900,25650,25700,25700,25650,3596
|
||
|
|
20250212,114500,60359305900,25650,25700,25750,25600,10419
|
||
|
|
20250212,114400,60091999000,25700,25700,25750,25700,2601
|
||
|
|
20250212,114300,60025139250,25700,25700,25750,25700,1986
|
||
|
|
20250212,114200,59974051900,25700,25750,25800,25700,2109
|
||
|
|
20250212,114100,59919777400,25750,25750,25800,25750,2015
|
||
|
|
20250212,114000,59867888250,25750,25750,25800,25700,1941
|
||
|
|
20250212,113900,59817895250,25700,25750,25800,25700,4926
|
||
|
|
20250212,113800,59691097600,25800,25800,25850,25700,6164
|
||
|
|
20250212,113700,59532290900,25850,25900,25900,25800,916
|
||
|
|
20250212,113600,59508612400,25850,25850,25900,25800,3016
|
||
|
|
20250212,113500,59430655650,25850,25850,25900,25800,2237
|
||
|
|
20250212,113400,59372815300,25850,25900,25950,25850,1143
|
||
|
|
20250212,113300,59343219400,25900,25950,26000,25800,30262
|
||
|
|
20250212,113200,58559810150,25950,25950,26000,25900,3114
|
||
|
|
20250212,113100,58479099900,25950,25900,25950,25900,2676
|
||
|
|
20250212,113000,58409684350,25900,25950,25950,25900,3746
|
||
|
|
20250212,112900,58312605000,25950,25900,25950,25900,2315
|
||
|
|
20250212,112800,58252636750,25900,25950,25950,25900,4170
|
||
|
|
20250212,112700,58144589350,25950,25950,25950,25900,1612
|
||
|
|
20250212,112600,58102818900,25950,25950,25950,25900,1468
|
||
|
|
20250212,112500,58064771350,25900,25950,25950,25900,3281
|
||
|
|
20250212,112400,57979766450,25950,25950,26000,25900,2819
|
||
|
|
20250212,112300,57906598950,26000,25900,26000,25900,2437
|
||
|
|
20250212,112200,57843384050,25900,25950,26000,25900,5370
|
||
|
|
20250212,112100,57704097600,25950,25950,26000,25900,5083
|
||
|
|
20250212,112000,57572306000,25950,26000,26050,25900,10046
|
||
|
|
20250212,111900,57311320650,26000,26100,26150,26000,5073
|
||
|
|
20250212,111800,57179112500,26150,26250,26250,26100,7083
|
||
|
|
20250212,111700,56993795750,26250,26250,26300,26200,8621
|
||
|
|
20250212,111600,56767539950,26250,26150,26250,26150,7548
|
||
|
|
20250212,111500,56569661100,26100,26100,26150,26050,5305
|
||
|
|
20250212,111400,56431265400,26150,26100,26150,26000,5136
|
||
|
|
20250212,111300,56297328450,26100,26100,26150,26050,2873
|
||
|
|
20250212,111200,56222258700,26050,26050,26100,26000,1071
|
||
|
|
20250212,111100,56194356250,26050,26050,26100,26000,1352
|
||
|
|
20250212,111000,56159133200,26050,26050,26050,26000,2104
|
||
|
|
20250212,110900,56104358300,26050,26050,26100,26000,1589
|
||
|
|
20250212,110800,56062961700,26050,26200,26200,26000,6980
|
||
|
|
20250212,110700,55880742050,26150,26100,26250,26100,19519
|
||
|
|
20250212,110600,55369651050,26100,26100,26150,26050,3455
|
||
|
|
20250212,110500,55279465050,26050,26150,26200,26050,6092
|
||
|
|
20250212,110400,55120414350,26150,26150,26200,26100,14915
|
||
|
|
20250212,110300,54730038150,26150,26050,26200,26000,12152
|
||
|
|
20250212,110200,54412617400,26050,25900,26050,25800,4628
|
||
|
|
20250212,110100,54292580450,25900,25900,25950,25800,4155
|
||
|
|
20250212,110000,54185128850,25900,25950,25950,25850,3169
|
||
|
|
20250212,105900,54103032200,25950,25950,26000,25900,3581
|
||
|
|
20250212,105800,54010120400,25950,25900,26000,25900,2272
|
||
|
|
20250212,105700,53951190800,25900,25950,25950,25900,1175
|
||
|
|
20250212,105600,53920735250,25850,26000,26000,25850,2309
|
||
|
|
20250212,105500,53860897100,26000,25850,26000,25800,9789
|
||
|
|
20250212,105400,53607380300,25900,25900,25950,25850,2205
|
||
|
|
20250212,105300,53550274200,25900,25900,25950,25850,5364
|
||
|
|
20250212,105200,53411444900,25900,25950,26000,25900,16280
|
||
|
|
20250212,105100,52988585950,26000,26000,26000,25950,4880
|
||
|
|
20250212,105000,52861770400,26000,25950,26000,25900,3357
|
||
|
|
20250212,104900,52774588350,25950,25900,25950,25900,2818
|
||
|
|
20250212,104800,52701502550,25950,26000,26000,25800,9991
|
||
|
|
20250212,104700,52442950250,26000,25950,26000,25900,9450
|
||
|
|
20250212,104600,52197717650,25900,25900,26000,25850,11294
|
||
|
|
20250212,104500,51904741850,25900,25800,25900,25800,2390
|
||
|
|
20250212,104400,51842927850,25800,25900,25950,25750,11076
|
||
|
|
20250212,104300,51556525750,25900,25900,25900,25850,4867
|
||
|
|
20250212,104200,51430646350,25850,25900,25900,25850,3730
|
||
|
|
20250212,104100,51334119350,25900,25800,25900,25800,3122
|
||
|
|
20250212,104000,51253452350,25850,25800,25850,25750,3086
|
||
|
|
20250212,103900,51173805650,25800,25800,25850,25800,3991
|
||
|
|
20250212,103800,51070718450,25850,25800,25900,25800,18282
|
||
|
|
20250212,103700,50597760650,25800,25800,25800,25700,5234
|
||
|
|
20250212,103600,50462856650,25750,25600,25850,25600,11614
|
||
|
|
20250212,103500,50163792600,25650,25550,25650,25450,5671
|
||
|
|
20250212,103400,50018945650,25550,25600,25600,25550,1686
|
||
|
|
20250212,103300,49975854350,25600,25600,25600,25500,5827
|
||
|
|
20250212,103200,49827025900,25600,25600,25600,25500,6253
|
||
|
|
20250212,103100,49667189850,25650,25600,25650,25550,3573
|
||
|
|
20250212,103000,49575706550,25650,25550,25650,25550,4104
|
||
|
|
20250212,102900,49470637550,25600,25600,25650,25550,6224
|
||
|
|
20250212,102800,49311242250,25600,25550,25650,25500,5832
|
||
|
|
20250212,102700,49162161550,25500,25650,25650,25500,5916
|
||
|
|
20250212,102600,49010931000,25650,25450,25650,25450,15576
|
||
|
|
20250212,102500,48613439600,25400,25650,25650,25350,31963
|
||
|
|
20250212,102400,47799918300,25600,25500,25650,25500,19865
|
||
|
|
20250212,102300,47292101000,25450,25450,25450,25450,0
|
||
|
|
20250212,102200,47292101000,25450,25450,25450,25450,0
|
||
|
|
20250212,102100,47292101000,25450,25550,25600,25450,67190
|
||
|
|
20250212,102000,45580469250,25600,25600,25650,25550,4187
|
||
|
|
20250212,101900,45473337650,25650,25750,25750,25600,7497
|
||
|
|
20250212,101800,45281192300,25700,25700,25800,25600,17715
|
||
|
|
20250212,101700,44826856200,25750,25850,25900,25650,10752
|
||
|
|
20250212,101600,44549894250,25850,25900,25950,25500,54018
|
||
|
|
20250212,101500,43161150850,25950,26000,26000,25900,3019
|
||
|
|
20250212,101400,43082778650,26050,26000,26050,26000,2189
|
||
|
|
20250212,101300,43025848100,26000,26000,26050,25950,4825
|
||
|
|
20250212,101200,42900518400,26000,26000,26050,25950,3903
|
||
|
|
20250212,101100,42799069300,26000,26050,26100,26000,3891
|
||
|
|
20250212,101000,42697776700,26000,26200,26250,26000,10594
|
||
|
|
20250212,100900,42421011600,26200,26100,26200,26000,5271
|
||
|
|
20250212,100800,42283438000,26100,26000,26100,26000,2958
|
||
|
|
20250212,100700,42206377500,26000,26050,26050,25950,5944
|
||
|
|
20250212,100600,42051743050,26050,26050,26100,26000,3905
|
||
|
|
20250212,100500,41949986400,26000,26000,26100,25900,12599
|
||
|
|
20250212,100400,41622405300,26000,25950,26000,25900,3082
|
||
|
|
20250212,100300,41542452550,25950,26000,26050,25900,5943
|
||
|
|
20250212,100200,41388165650,26050,25950,26100,25900,7351
|
||
|
|
20250212,100100,41197016950,25950,25900,26000,25850,8076
|
||
|
|
20250212,100000,40987452800,25900,26150,26150,25750,40848
|
||
|
|
20250212,095900,39928753950,26100,26150,26200,26050,8123
|
||
|
|
20250212,095800,39716628550,26150,26300,26350,26100,14325
|
||
|
|
20250212,095700,39340695300,26250,26100,26350,26050,17838
|
||
|
|
20250212,095600,38873473550,26050,26150,26150,25950,33233
|
||
|
|
20250212,095500,38007945500,26150,26250,26300,25900,81332
|
||
|
|
20250212,095400,35888350400,26200,26200,26450,26200,34809
|
||
|
|
20250212,095300,34971462600,26200,26850,26850,26150,92391
|
||
|
|
20250212,095200,32527748250,26850,26850,26850,26750,1551
|
||
|
|
20250212,095100,32486191750,26800,26800,26850,26750,5532
|
||
|
|
20250212,095000,32337928550,26850,26700,26850,26700,6020
|
||
|
|
20250212,094900,32176662800,26700,26800,26800,26700,4168
|
||
|
|
20250212,094800,32065225750,26800,26800,26900,26750,2189
|
||
|
|
20250212,094700,32006533400,26800,26900,26900,26800,2969
|
||
|
|
20250212,094600,31926865150,26900,26800,26900,26750,2942
|
||
|
|
20250212,094500,31847916600,26800,26900,26900,26700,10056
|
||
|
|
20250212,094400,31578702600,26850,26950,26950,26800,5037
|
||
|
|
20250212,094300,31443274900,26900,26850,26950,26800,7113
|
||
|
|
20250212,094200,31252054450,26850,26800,26850,26750,2094
|
||
|
|
20250212,094100,31195920250,26800,26700,26850,26700,5803
|
||
|
|
20250212,094000,31040630600,26700,26700,26750,26650,12345
|
||
|
|
20250212,093900,30711068700,26750,26750,26800,26650,11764
|
||
|
|
20250212,093800,30396881250,26750,26750,26800,26700,5652
|
||
|
|
20250212,093700,30245787550,26750,26750,26800,26600,22257
|
||
|
|
20250212,093600,29651641300,26750,26950,26950,26750,14745
|
||
|
|
20250212,093500,29256031500,26900,26900,27000,26900,2853
|
||
|
|
20250212,093400,29179193050,26950,27050,27050,26900,7515
|
||
|
|
20250212,093300,28976305400,27000,27100,27150,27000,9574
|
||
|
|
20250212,093200,28717339850,27100,27100,27300,27050,27637
|
||
|
|
20250212,093100,27966528600,27050,27050,27150,27000,23991
|
||
|
|
20250212,093000,27316837350,27050,26950,27100,26900,14607
|
||
|
|
20250212,092900,26922079850,26900,26900,26950,26800,4059
|
||
|
|
20250212,092800,26813026050,26900,26850,26900,26750,11861
|
||
|
|
20250212,092700,26495258700,26850,26950,26950,26800,12977
|
||
|
|
20250212,092600,26146509400,26950,26900,26950,26850,4662
|
||
|
|
20250212,092500,26021121000,26900,26950,27000,26850,12036
|
||
|
|
20250212,092400,25696884450,26950,26700,27050,26700,12682
|
||
|
|
20250212,092300,25355569350,26700,26700,26800,26650,17032
|
||
|
|
20250212,092200,24900592050,26750,27000,27000,26700,17668
|
||
|
|
20250212,092100,24426352700,27000,26950,27050,26900,20712
|
||
|
|
20250212,092000,23867386500,26950,26750,27000,26700,26341
|
||
|
|
20250212,091900,23159379300,26700,26800,26800,26600,26126
|
||
|
|
20250212,091800,22461253000,26800,26900,26950,26700,22289
|
||
|
|
20250212,091700,21863457400,26900,26850,27000,26800,25923
|
||
|
|
20250212,091600,21166892050,26850,27000,27200,26850,48224
|
||
|
|
20250212,091500,19865277750,27000,27200,27250,26800,116033
|
||
|
|
20250212,091400,16737866700,27200,27350,27400,27200,16386
|
||
|
|
20250212,091300,16291227250,27350,27250,27400,27250,10483
|
||
|
|
20250212,091200,16005188650,27250,27350,27450,27250,14662
|
||
|
|
20250212,091100,15604590650,27350,27550,27600,27350,19228
|
||
|
|
20250212,091000,15075869450,27550,27300,27550,27250,15730
|
||
|
|
20250212,090900,14645817950,27350,27350,27450,27250,19466
|
||
|
|
20250212,090800,14113882550,27350,27300,27550,27250,28392
|
||
|
|
20250212,090700,13334650350,27300,27450,27550,27250,19423
|
||
|
|
20250212,090600,12802968350,27450,27300,27500,27250,20735
|
||
|
|
20250212,090500,12236715850,27250,27500,27600,27200,65907
|
||
|
|
20250212,090400,10435820650,27500,27450,27700,27350,29137
|
||
|
|
20250212,090300,9633377600,27500,27350,27700,27350,47789
|
||
|
|
20250212,090200,8318613550,27350,27500,27600,27350,69842
|
||
|
|
20250212,090100,6399643900,27500,28300,28350,27500,115380
|
||
|
|
20250212,090000,3190467250,28250,28250,28400,28100,108903
|