772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,214900,949867520,16760,16760,16760,16760,596
|
|
20250210,214800,949867520,16760,16760,16760,16760,0
|
|
20250210,214700,949867520,16760,16760,16760,16760,0
|
|
20250210,214600,949867520,16760,16760,16760,16760,0
|
|
20250210,214500,949867520,16760,16760,16760,16760,0
|
|
20250210,214400,949867520,16760,16760,16760,16760,0
|
|
20250210,214300,949867520,16760,16760,16760,16760,0
|
|
20250210,214200,949867520,16760,16760,16760,16760,0
|
|
20250210,214100,949867520,16760,16760,16760,16760,0
|
|
20250210,214000,949867520,16760,16760,16760,16760,0
|
|
20250210,213900,949867520,16760,16760,16760,16760,0
|
|
20250210,213800,949867520,16760,16760,16760,16760,0
|
|
20250210,213700,949867520,16760,16760,16760,16760,0
|
|
20250210,213600,949867520,16760,16760,16760,16760,0
|
|
20250210,213500,949867520,16760,16760,16760,16760,0
|
|
20250210,213400,949867520,16760,16760,16760,16760,0
|
|
20250210,213300,949867520,16760,16760,16760,16760,0
|
|
20250210,213200,949867520,16760,16760,16760,16760,0
|
|
20250210,213100,949867520,16760,16760,16760,16760,0
|
|
20250210,213000,949867520,16760,16760,16760,16760,0
|
|
20250210,212900,949867520,16760,16760,16760,16760,0
|
|
20250210,212800,949867520,16760,16760,16760,16760,0
|
|
20250210,212700,949867520,16760,16760,16760,16760,0
|
|
20250210,212600,949867520,16760,16760,16760,16760,0
|
|
20250210,212500,949867520,16760,16760,16760,16760,0
|
|
20250210,212400,949867520,16760,16760,16760,16760,0
|
|
20250210,212300,949867520,16760,16760,16760,16760,0
|
|
20250210,212200,949867520,16760,16760,16760,16760,0
|
|
20250210,212100,949867520,16760,16760,16760,16760,0
|
|
20250210,212000,949867520,16760,16760,16760,16760,0
|
|
20250210,211900,949867520,16760,16760,16760,16760,596
|
|
20250210,211800,949867520,16760,16760,16760,16760,0
|
|
20250210,211700,949867520,16760,16760,16760,16760,0
|
|
20250210,211600,949867520,16760,16760,16760,16760,0
|
|
20250210,211500,949867520,16760,16760,16760,16760,0
|
|
20250210,211400,949867520,16760,16760,16760,16760,0
|
|
20250210,211300,949867520,16760,16760,16760,16760,0
|
|
20250210,211200,949867520,16760,16760,16760,16760,0
|
|
20250210,211100,949867520,16760,16760,16760,16760,0
|
|
20250210,211000,949867520,16760,16760,16760,16760,0
|
|
20250210,210900,949867520,16760,16760,16760,16760,0
|
|
20250210,210800,949867520,16760,16760,16760,16760,0
|
|
20250210,210700,949867520,16760,16760,16760,16760,0
|
|
20250210,210600,949867520,16760,16760,16760,16760,0
|
|
20250210,210500,949867520,16760,16760,16760,16760,0
|
|
20250210,210400,949867520,16760,16760,16760,16760,0
|
|
20250210,210300,949867520,16760,16760,16760,16760,0
|
|
20250210,210200,949867520,16760,16760,16760,16760,0
|
|
20250210,210100,949867520,16760,16760,16760,16760,0
|
|
20250210,210000,949867520,16760,16760,16760,16760,0
|
|
20250210,205900,949867520,16760,16760,16760,16760,0
|
|
20250210,205800,949867520,16760,16760,16760,16760,0
|
|
20250210,205700,949867520,16760,16760,16760,16760,0
|
|
20250210,205600,949867520,16760,16760,16760,16760,0
|
|
20250210,205500,949867520,16760,16760,16760,16760,0
|
|
20250210,205400,949867520,16760,16760,16760,16760,0
|
|
20250210,205300,949867520,16760,16760,16760,16760,0
|
|
20250210,205200,949867520,16760,16760,16760,16760,0
|
|
20250210,205100,949867520,16760,16760,16760,16760,0
|
|
20250210,205000,949867520,16760,16760,16760,16760,0
|
|
20250210,204900,949867520,16760,16760,16760,16760,596
|
|
20250210,204800,949867520,16760,16760,16760,16760,0
|
|
20250210,204700,949867520,16760,16760,16760,16760,0
|
|
20250210,204600,949867520,16760,16760,16760,16760,0
|
|
20250210,204500,949867520,16760,16760,16760,16760,0
|
|
20250210,204400,949867520,16760,16760,16760,16760,0
|
|
20250210,204300,949867520,16760,16760,16760,16760,0
|
|
20250210,204200,949867520,16760,16760,16760,16760,0
|
|
20250210,204100,949867520,16760,16760,16760,16760,0
|
|
20250210,204000,949867520,16760,16760,16760,16760,0
|
|
20250210,203900,949867520,16760,16760,16760,16760,0
|
|
20250210,203800,949867520,16760,16760,16760,16760,0
|
|
20250210,203700,949867520,16760,16760,16760,16760,0
|
|
20250210,203600,949867520,16760,16760,16760,16760,0
|
|
20250210,203500,949867520,16760,16760,16760,16760,0
|
|
20250210,203400,949867520,16760,16760,16760,16760,0
|
|
20250210,203300,949867520,16760,16760,16760,16760,0
|
|
20250210,203200,949867520,16760,16760,16760,16760,0
|
|
20250210,203100,949867520,16760,16760,16760,16760,0
|
|
20250210,203000,949867520,16760,16760,16760,16760,0
|
|
20250210,202900,949867520,16760,16760,16760,16760,0
|
|
20250210,202800,949867520,16760,16760,16760,16760,0
|
|
20250210,202700,949867520,16760,16760,16760,16760,0
|
|
20250210,202600,949867520,16760,16760,16760,16760,0
|
|
20250210,202500,949867520,16760,16760,16760,16760,0
|
|
20250210,202400,949867520,16760,16760,16760,16760,0
|
|
20250210,202300,949867520,16760,16760,16760,16760,0
|
|
20250210,202200,949867520,16760,16760,16760,16760,0
|
|
20250210,202100,949867520,16760,16760,16760,16760,0
|
|
20250210,202000,949867520,16760,16760,16760,16760,0
|
|
20250210,201900,949867520,16760,16760,16760,16760,596
|
|
20250210,201800,949867520,16760,16760,16760,16760,0
|
|
20250210,201700,949867520,16760,16760,16760,16760,0
|
|
20250210,201600,949867520,16760,16760,16760,16760,0
|
|
20250210,201500,949867520,16760,16760,16760,16760,0
|
|
20250210,201400,949867520,16760,16760,16760,16760,0
|
|
20250210,201300,949867520,16760,16760,16760,16760,0
|
|
20250210,201200,949867520,16760,16760,16760,16760,0
|
|
20250210,201100,949867520,16760,16760,16760,16760,0
|
|
20250210,201000,949867520,16760,16760,16760,16760,0
|
|
20250210,200900,949867520,16760,16760,16760,16760,0
|
|
20250210,200800,949867520,16760,16760,16760,16760,0
|
|
20250210,200700,949867520,16760,16760,16760,16760,0
|
|
20250210,200600,949867520,16760,16760,16760,16760,0
|
|
20250210,200500,949867520,16760,16760,16760,16760,0
|
|
20250210,200400,949867520,16760,16760,16760,16760,0
|
|
20250210,200300,949867520,16760,16760,16760,16760,0
|
|
20250210,200200,949867520,16760,16760,16760,16760,0
|
|
20250210,200100,949867520,16760,16760,16760,16760,0
|
|
20250210,200000,949867520,16760,16760,16760,16760,0
|
|
20250210,195900,949867520,16760,16760,16760,16760,0
|
|
20250210,195800,949867520,16760,16760,16760,16760,0
|
|
20250210,195700,949867520,16760,16760,16760,16760,0
|
|
20250210,195600,949867520,16760,16760,16760,16760,0
|
|
20250210,195500,949867520,16760,16760,16760,16760,0
|
|
20250210,195400,949867520,16760,16760,16760,16760,0
|
|
20250210,195300,949867520,16760,16760,16760,16760,0
|
|
20250210,195200,949867520,16760,16760,16760,16760,0
|
|
20250210,195100,949867520,16760,16760,16760,16760,0
|
|
20250210,195000,949867520,16760,16760,16760,16760,0
|
|
20250210,194900,949867520,16760,16760,16760,16760,596
|
|
20250210,194800,949867520,16760,16760,16760,16760,0
|
|
20250210,194700,949867520,16760,16760,16760,16760,0
|
|
20250210,194600,949867520,16760,16760,16760,16760,0
|
|
20250210,194500,949867520,16760,16760,16760,16760,0
|
|
20250210,194400,949867520,16760,16760,16760,16760,0
|
|
20250210,194300,949867520,16760,16760,16760,16760,0
|
|
20250210,194200,949867520,16760,16760,16760,16760,0
|
|
20250210,194100,949867520,16760,16760,16760,16760,0
|
|
20250210,194000,949867520,16760,16760,16760,16760,0
|
|
20250210,193900,949867520,16760,16760,16760,16760,0
|
|
20250210,193800,949867520,16760,16760,16760,16760,0
|
|
20250210,193700,949867520,16760,16760,16760,16760,0
|
|
20250210,193600,949867520,16760,16760,16760,16760,0
|
|
20250210,193500,949867520,16760,16760,16760,16760,0
|
|
20250210,193400,949867520,16760,16760,16760,16760,0
|
|
20250210,193300,949867520,16760,16760,16760,16760,0
|
|
20250210,193200,949867520,16760,16760,16760,16760,0
|
|
20250210,193100,949867520,16760,16760,16760,16760,0
|
|
20250210,193000,949867520,16760,16760,16760,16760,0
|
|
20250210,192900,949867520,16760,16760,16760,16760,0
|
|
20250210,192800,949867520,16760,16760,16760,16760,0
|
|
20250210,192700,949867520,16760,16760,16760,16760,0
|
|
20250210,192600,949867520,16760,16760,16760,16760,0
|
|
20250210,192500,949867520,16760,16760,16760,16760,0
|
|
20250210,192400,949867520,16760,16760,16760,16760,0
|
|
20250210,192300,949867520,16760,16760,16760,16760,0
|
|
20250210,192200,949867520,16760,16760,16760,16760,0
|
|
20250210,192100,949867520,16760,16760,16760,16760,0
|
|
20250210,192000,949867520,16760,16760,16760,16760,0
|
|
20250210,191900,949867520,16760,16760,16760,16760,596
|
|
20250210,191800,949867520,16760,16760,16760,16760,0
|
|
20250210,191700,949867520,16760,16760,16760,16760,0
|
|
20250210,191600,949867520,16760,16760,16760,16760,0
|
|
20250210,191500,949867520,16760,16760,16760,16760,0
|
|
20250210,191400,949867520,16760,16760,16760,16760,0
|
|
20250210,191300,949867520,16760,16760,16760,16760,0
|
|
20250210,191200,949867520,16760,16760,16760,16760,0
|
|
20250210,191100,949867520,16760,16760,16760,16760,0
|
|
20250210,191000,949867520,16760,16760,16760,16760,0
|
|
20250210,190900,949867520,16760,16760,16760,16760,0
|
|
20250210,190800,949867520,16760,16760,16760,16760,0
|
|
20250210,190700,949867520,16760,16760,16760,16760,0
|
|
20250210,190600,949867520,16760,16760,16760,16760,0
|
|
20250210,190500,949867520,16760,16760,16760,16760,0
|
|
20250210,190400,949867520,16760,16760,16760,16760,0
|
|
20250210,190300,949867520,16760,16760,16760,16760,0
|
|
20250210,190200,949867520,16760,16760,16760,16760,0
|
|
20250210,190100,949867520,16760,16760,16760,16760,0
|
|
20250210,190000,949867520,16760,16760,16760,16760,0
|
|
20250210,185900,949867520,16760,16760,16760,16760,0
|
|
20250210,185800,949867520,16760,16760,16760,16760,0
|
|
20250210,185700,949867520,16760,16760,16760,16760,0
|
|
20250210,185600,949867520,16760,16760,16760,16760,0
|
|
20250210,185500,949867520,16760,16760,16760,16760,0
|
|
20250210,185400,949867520,16760,16760,16760,16760,0
|
|
20250210,185300,949867520,16760,16760,16760,16760,0
|
|
20250210,185200,949867520,16760,16760,16760,16760,0
|
|
20250210,185100,949867520,16760,16760,16760,16760,0
|
|
20250210,185000,949867520,16760,16760,16760,16760,0
|
|
20250210,184900,949867520,16760,16760,16760,16760,596
|
|
20250210,184800,949867520,16760,16760,16760,16760,0
|
|
20250210,184700,949867520,16760,16760,16760,16760,0
|
|
20250210,184600,949867520,16760,16760,16760,16760,0
|
|
20250210,184500,949867520,16760,16760,16760,16760,0
|
|
20250210,184400,949867520,16760,16760,16760,16760,0
|
|
20250210,184300,949867520,16760,16760,16760,16760,0
|
|
20250210,184200,949867520,16760,16760,16760,16760,0
|
|
20250210,184100,949867520,16760,16760,16760,16760,0
|
|
20250210,184000,949867520,16760,16760,16760,16760,0
|
|
20250210,183900,949867520,16760,16760,16760,16760,0
|
|
20250210,183800,949867520,16760,16760,16760,16760,0
|
|
20250210,183700,949867520,16760,16760,16760,16760,0
|
|
20250210,183600,949867520,16760,16760,16760,16760,0
|
|
20250210,183500,949867520,16760,16760,16760,16760,0
|
|
20250210,183400,949867520,16760,16760,16760,16760,0
|
|
20250210,183300,949867520,16760,16760,16760,16760,0
|
|
20250210,183200,949867520,16760,16760,16760,16760,0
|
|
20250210,183100,949867520,16760,16760,16760,16760,0
|
|
20250210,183000,949867520,16760,16760,16760,16760,0
|
|
20250210,182900,949867520,16760,16760,16760,16760,0
|
|
20250210,182800,949867520,16760,16760,16760,16760,0
|
|
20250210,182700,949867520,16760,16760,16760,16760,0
|
|
20250210,182600,949867520,16760,16760,16760,16760,0
|
|
20250210,182500,949867520,16760,16760,16760,16760,0
|
|
20250210,182400,949867520,16760,16760,16760,16760,0
|
|
20250210,182300,949867520,16760,16760,16760,16760,0
|
|
20250210,182200,949867520,16760,16760,16760,16760,0
|
|
20250210,182100,949867520,16760,16760,16760,16760,0
|
|
20250210,182000,949867520,16760,16760,16760,16760,0
|
|
20250210,181900,949867520,16760,16760,16760,16760,596
|
|
20250210,181800,949867520,16760,16760,16760,16760,0
|
|
20250210,181700,949867520,16760,16760,16760,16760,0
|
|
20250210,181600,949867520,16760,16760,16760,16760,0
|
|
20250210,181500,949867520,16760,16760,16760,16760,0
|
|
20250210,181400,949867520,16760,16760,16760,16760,0
|
|
20250210,181300,949867520,16760,16760,16760,16760,0
|
|
20250210,181200,949867520,16760,16760,16760,16760,0
|
|
20250210,181100,949867520,16760,16760,16760,16760,0
|
|
20250210,181000,949867520,16760,16760,16760,16760,0
|
|
20250210,180900,949867520,16760,16760,16760,16760,0
|
|
20250210,180800,949867520,16760,16760,16760,16760,0
|
|
20250210,180700,949867520,16760,16760,16760,16760,0
|
|
20250210,180600,949867520,16760,16760,16760,16760,0
|
|
20250210,180500,949867520,16760,16760,16760,16760,0
|
|
20250210,180400,949867520,16760,16760,16760,16760,0
|
|
20250210,180300,949867520,16760,16760,16760,16760,0
|
|
20250210,180200,949867520,16760,16760,16760,16760,0
|
|
20250210,180100,949867520,16760,16760,16760,16760,0
|
|
20250210,180000,949867520,16760,16760,16760,16760,0
|
|
20250210,175900,949867520,16760,16760,16760,16760,0
|
|
20250210,175800,949867520,16760,16760,16760,16760,0
|
|
20250210,175700,949867520,16760,16760,16760,16760,0
|
|
20250210,175600,949867520,16760,16760,16760,16760,0
|
|
20250210,175500,949867520,16760,16760,16760,16760,0
|
|
20250210,175400,949867520,16760,16760,16760,16760,0
|
|
20250210,175300,949867520,16760,16760,16760,16760,0
|
|
20250210,175200,949867520,16760,16760,16760,16760,0
|
|
20250210,175100,949867520,16760,16760,16760,16760,0
|
|
20250210,175000,949867520,16760,16760,16760,16760,0
|
|
20250210,174900,949867520,16760,16760,16760,16760,596
|
|
20250210,174800,949867520,16760,16760,16760,16760,0
|
|
20250210,174700,949867520,16760,16760,16760,16760,0
|
|
20250210,174600,949867520,16760,16760,16760,16760,0
|
|
20250210,174500,949867520,16760,16760,16760,16760,0
|
|
20250210,174400,949867520,16760,16760,16760,16760,0
|
|
20250210,174300,949867520,16760,16760,16760,16760,0
|
|
20250210,174200,949867520,16760,16760,16760,16760,0
|
|
20250210,174100,949867520,16760,16760,16760,16760,0
|
|
20250210,174000,949867520,16760,16760,16760,16760,0
|
|
20250210,173900,949867520,16760,16760,16760,16760,0
|
|
20250210,173800,949867520,16760,16760,16760,16760,0
|
|
20250210,173700,949867520,16760,16760,16760,16760,0
|
|
20250210,173600,949867520,16760,16760,16760,16760,0
|
|
20250210,173500,949867520,16760,16760,16760,16760,0
|
|
20250210,173400,949867520,16760,16760,16760,16760,0
|
|
20250210,173300,949867520,16760,16760,16760,16760,0
|
|
20250210,173200,949867520,16760,16760,16760,16760,0
|
|
20250210,173100,949867520,16760,16760,16760,16760,0
|
|
20250210,173000,949867520,16760,16760,16760,16760,0
|
|
20250210,172900,949867520,16760,16760,16760,16760,0
|
|
20250210,172800,949867520,16760,16760,16760,16760,0
|
|
20250210,172700,949867520,16760,16760,16760,16760,0
|
|
20250210,172600,949867520,16760,16760,16760,16760,0
|
|
20250210,172500,949867520,16760,16760,16760,16760,0
|
|
20250210,172400,949867520,16760,16760,16760,16760,0
|
|
20250210,172300,949867520,16760,16760,16760,16760,0
|
|
20250210,172200,949867520,16760,16760,16760,16760,0
|
|
20250210,172100,949867520,16760,16760,16760,16760,0
|
|
20250210,172000,949867520,16760,16760,16760,16760,0
|
|
20250210,171900,949867520,16760,16760,16760,16760,596
|
|
20250210,171800,949867520,16760,16760,16760,16760,0
|
|
20250210,171700,949867520,16760,16760,16760,16760,0
|
|
20250210,171600,949867520,16760,16760,16760,16760,0
|
|
20250210,171500,949867520,16760,16760,16760,16760,0
|
|
20250210,171400,949867520,16760,16760,16760,16760,0
|
|
20250210,171300,949867520,16760,16760,16760,16760,0
|
|
20250210,171200,949867520,16760,16760,16760,16760,0
|
|
20250210,171100,949867520,16760,16760,16760,16760,0
|
|
20250210,171000,949867520,16760,16760,16760,16760,0
|
|
20250210,170900,949867520,16760,16760,16760,16760,0
|
|
20250210,170800,949867520,16760,16760,16760,16760,0
|
|
20250210,170700,949867520,16760,16760,16760,16760,0
|
|
20250210,170600,949867520,16760,16760,16760,16760,0
|
|
20250210,170500,949867520,16760,16760,16760,16760,0
|
|
20250210,170400,949867520,16760,16760,16760,16760,0
|
|
20250210,170300,949867520,16760,16760,16760,16760,0
|
|
20250210,170200,949867520,16760,16760,16760,16760,0
|
|
20250210,170100,949867520,16760,16760,16760,16760,0
|
|
20250210,170000,949867520,16760,16760,16760,16760,0
|
|
20250210,165900,949867520,16760,16760,16760,16760,0
|
|
20250210,165800,949867520,16760,16760,16760,16760,0
|
|
20250210,165700,949867520,16760,16760,16760,16760,0
|
|
20250210,165600,949867520,16760,16760,16760,16760,0
|
|
20250210,165500,949867520,16760,16760,16760,16760,0
|
|
20250210,165400,949867520,16760,16760,16760,16760,0
|
|
20250210,165300,949867520,16760,16760,16760,16760,0
|
|
20250210,165200,949867520,16760,16760,16760,16760,0
|
|
20250210,165100,949867520,16760,16760,16760,16760,0
|
|
20250210,165000,949867520,16760,16760,16760,16760,0
|
|
20250210,164900,949867520,16760,16760,16760,16760,596
|
|
20250210,164800,949867520,16760,16760,16760,16760,0
|
|
20250210,164700,949867520,16760,16760,16760,16760,0
|
|
20250210,164600,949867520,16760,16760,16760,16760,0
|
|
20250210,164500,949867520,16760,16760,16760,16760,0
|
|
20250210,164400,949867520,16760,16760,16760,16760,0
|
|
20250210,164300,949867520,16760,16760,16760,16760,0
|
|
20250210,164200,949867520,16760,16760,16760,16760,0
|
|
20250210,164100,949867520,16760,16760,16760,16760,0
|
|
20250210,164000,949867520,16760,16760,16760,16760,0
|
|
20250210,163900,949867520,16760,16760,16760,16760,0
|
|
20250210,163800,949867520,16760,16760,16760,16760,0
|
|
20250210,163700,949867520,16760,16760,16760,16760,0
|
|
20250210,163600,949867520,16760,16760,16760,16760,0
|
|
20250210,163500,949867520,16760,16760,16760,16760,0
|
|
20250210,163400,949867520,16760,16760,16760,16760,0
|
|
20250210,163300,949867520,16760,16760,16760,16760,0
|
|
20250210,163200,949867520,16760,16760,16760,16760,0
|
|
20250210,163100,949867520,16760,16760,16760,16760,0
|
|
20250210,163000,949867520,16760,16760,16760,16760,0
|
|
20250210,162900,949867520,16760,16760,16760,16760,0
|
|
20250210,162800,949867520,16760,16760,16760,16760,0
|
|
20250210,162700,949867520,16760,16760,16760,16760,0
|
|
20250210,162600,949867520,16760,16760,16760,16760,0
|
|
20250210,162500,949867520,16760,16760,16760,16760,0
|
|
20250210,162400,949867520,16760,16760,16760,16760,0
|
|
20250210,162300,949867520,16760,16760,16760,16760,0
|
|
20250210,162200,949867520,16760,16760,16760,16760,0
|
|
20250210,162100,949867520,16760,16760,16760,16760,0
|
|
20250210,162000,949867520,16760,16760,16760,16760,0
|
|
20250210,161900,949867520,16760,16760,16760,16760,596
|
|
20250210,161800,949867520,16760,16760,16760,16760,0
|
|
20250210,161700,949867520,16760,16760,16760,16760,0
|
|
20250210,161600,949867520,16760,16760,16760,16760,0
|
|
20250210,161500,949867520,16760,16760,16760,16760,0
|
|
20250210,161400,949867520,16760,16760,16760,16760,0
|
|
20250210,161300,949867520,16760,16760,16760,16760,0
|
|
20250210,161200,949867520,16760,16760,16760,16760,0
|
|
20250210,161100,949867520,16760,16760,16760,16760,0
|
|
20250210,161000,949867520,16760,16760,16760,16760,0
|
|
20250210,160900,949867520,16760,16760,16760,16760,0
|
|
20250210,160800,949867520,16760,16760,16760,16760,0
|
|
20250210,160700,949867520,16760,16760,16760,16760,0
|
|
20250210,160600,949867520,16760,16760,16760,16760,0
|
|
20250210,160500,949867520,16760,16760,16760,16760,0
|
|
20250210,160400,949867520,16760,16760,16760,16760,0
|
|
20250210,160300,949867520,16760,16760,16760,16760,0
|
|
20250210,160200,949867520,16760,16760,16760,16760,0
|
|
20250210,160100,949867520,16760,16760,16760,16760,0
|
|
20250210,160000,949867520,16760,16760,16760,16760,0
|
|
20250210,155900,949867520,16760,16760,16760,16760,0
|
|
20250210,155800,949867520,16760,16760,16760,16760,0
|
|
20250210,155700,949867520,16760,16760,16760,16760,0
|
|
20250210,155600,949867520,16760,16760,16760,16760,0
|
|
20250210,155500,949867520,16760,16760,16760,16760,0
|
|
20250210,155400,949867520,16760,16760,16760,16760,0
|
|
20250210,155300,949867520,16760,16760,16760,16760,0
|
|
20250210,155200,949867520,16760,16760,16760,16760,0
|
|
20250210,155100,949867520,16760,16760,16760,16760,0
|
|
20250210,155000,949867520,16760,16760,16760,16760,0
|
|
20250210,154900,949867520,16760,16760,16760,16760,596
|
|
20250210,154800,949867520,16760,16760,16760,16760,0
|
|
20250210,154700,949867520,16760,16760,16760,16760,0
|
|
20250210,154600,949867520,16760,16760,16760,16760,0
|
|
20250210,154500,949867520,16760,16760,16760,16760,0
|
|
20250210,154400,949867520,16760,16760,16760,16760,0
|
|
20250210,154300,949867520,16760,16760,16760,16760,0
|
|
20250210,154200,949867520,16760,16760,16760,16760,0
|
|
20250210,154100,949867520,16760,16760,16760,16760,0
|
|
20250210,154000,949867520,16760,16760,16760,16760,0
|
|
20250210,153900,949867520,16760,16760,16760,16760,0
|
|
20250210,153800,949867520,16760,16760,16760,16760,0
|
|
20250210,153700,949867520,16760,16760,16760,16760,0
|
|
20250210,153600,949867520,16760,16760,16760,16760,0
|
|
20250210,153500,949867520,16760,16760,16760,16760,0
|
|
20250210,153400,949867520,16760,16760,16760,16760,0
|
|
20250210,153300,949867520,16760,16760,16760,16760,0
|
|
20250210,153200,949867520,16760,16760,16760,16760,0
|
|
20250210,153100,949867520,16760,16760,16760,16760,0
|
|
20250210,153000,949867520,16760,16760,16760,16760,596
|
|
20250210,152900,939878560,16810,16810,16810,16810,0
|
|
20250210,152800,939878560,16810,16810,16810,16810,0
|
|
20250210,152700,939878560,16810,16810,16810,16810,0
|
|
20250210,152600,939878560,16810,16810,16810,16810,0
|
|
20250210,152500,939878560,16810,16810,16810,16810,0
|
|
20250210,152400,939878560,16810,16810,16810,16810,0
|
|
20250210,152300,939878560,16810,16810,16810,16810,0
|
|
20250210,152200,939878560,16810,16810,16810,16810,0
|
|
20250210,152100,939878560,16810,16810,16810,16810,0
|
|
20250210,152000,939878560,16810,16810,16810,16810,0
|
|
20250210,151900,939878560,16810,16800,16810,16800,329
|
|
20250210,151800,934348100,16800,16850,16850,16800,1514
|
|
20250210,151700,908911880,16860,16850,16860,16800,486
|
|
20250210,151600,900727190,16840,16770,16840,16770,518
|
|
20250210,151500,892006940,16780,16770,16780,16770,11
|
|
20250210,151400,891822420,16770,16780,16780,16770,93
|
|
20250210,151300,890262440,16800,16790,16800,16780,226
|
|
20250210,151200,886469660,16790,16800,16800,16790,479
|
|
20250210,151100,878422510,16800,16800,16800,16780,872
|
|
20250210,151000,863777070,16800,16800,16800,16800,388
|
|
20250210,150900,857258670,16840,16790,16840,16790,841
|
|
20250210,150800,843100260,16780,16780,16780,16780,6
|
|
20250210,150700,842999580,16780,16780,16780,16780,50
|
|
20250210,150600,842160580,16780,16780,16780,16780,7
|
|
20250210,150500,842043120,16820,16790,16820,16780,38
|
|
20250210,150400,841405130,16790,16790,16790,16790,68
|
|
20250210,150300,840263410,16790,16790,16790,16790,7
|
|
20250210,150200,840145880,16790,16790,16790,16790,6
|
|
20250210,150100,840045140,16790,16790,16790,16790,15
|
|
20250210,150000,839793290,16840,16810,16840,16810,119
|
|
20250210,145900,837790630,16790,16790,16790,16790,50
|
|
20250210,145800,836951130,16790,16790,16790,16790,6
|
|
20250210,145700,836850390,16790,16790,16790,16790,43
|
|
20250210,145600,836128420,16790,16790,16790,16790,7
|
|
20250210,145500,836010890,16790,16830,16830,16790,141
|
|
20250210,145400,833639820,16830,16830,16830,16830,6
|
|
20250210,145300,833538840,16790,16840,16860,16790,47
|
|
20250210,145200,832748180,16790,16790,16790,16790,50
|
|
20250210,145100,831908680,16790,16790,16790,16790,0
|
|
20250210,145000,831908680,16790,16790,16790,16790,75
|
|
20250210,144900,830649430,16780,16780,16780,16780,6
|
|
20250210,144800,830548750,16770,16800,16800,16770,60
|
|
20250210,144700,829540960,16800,16800,16800,16800,40
|
|
20250210,144600,828868960,16800,16770,16800,16770,60
|
|
20250210,144500,827862460,16770,16770,16770,16770,39
|
|
20250210,144400,827208430,16770,16770,16770,16770,13
|
|
20250210,144300,826990420,16770,16800,16800,16770,1336
|
|
20250210,144200,804545800,16800,16800,16800,16800,20
|
|
20250210,144100,804209800,16810,16820,16840,16810,159
|
|
20250210,144000,801534580,16820,16820,16830,16820,81
|
|
20250210,143900,800171520,16820,16810,16820,16810,80
|
|
20250210,143800,798826350,16830,16810,16830,16810,59
|
|
20250210,143700,797834030,16800,16820,16820,16800,45
|
|
20250210,143600,797077250,16800,16820,16820,16800,55
|
|
20250210,143500,796152890,16800,16800,16800,16800,104
|
|
20250210,143400,794405690,16800,16800,16800,16800,43
|
|
20250210,143300,793683290,16800,16770,16800,16770,20
|
|
20250210,143200,793347500,16770,16790,16790,16770,36
|
|
20250210,143100,792743160,16800,16800,16800,16800,9
|
|
20250210,143000,792591960,16790,16810,16810,16790,81
|
|
20250210,142900,791231600,16820,16820,16820,16820,3
|
|
20250210,142800,791181140,16820,16810,16820,16810,40
|
|
20250210,142700,790508470,16810,16830,16830,16810,60
|
|
20250210,142600,789499410,16820,16820,16820,16820,19
|
|
20250210,142500,789179830,16790,16830,16850,16790,138
|
|
20250210,142400,786856350,16830,16840,16840,16790,84
|
|
20250210,142300,785442170,16790,16790,16790,16790,36
|
|
20250210,142200,784837730,16790,16790,16790,16790,13
|
|
20250210,142100,784619460,16790,16790,16790,16790,49
|
|
20250210,142000,783796750,16840,16790,16840,16770,134
|
|
20250210,141900,781541380,16770,16770,16770,16770,120
|
|
20250210,141800,779528980,16770,16760,16770,16760,52
|
|
20250210,141700,778657240,16760,16830,16840,16760,46
|
|
20250210,141600,777883350,16760,16760,16770,16760,136
|
|
20250210,141500,775603980,16820,16760,16820,16760,15
|
|
20250210,141400,775352460,16760,16760,16760,16760,38
|
|
20250210,141300,774715580,16760,16760,16760,16760,20
|
|
20250210,141200,774380380,16760,16760,16760,16760,0
|
|
20250210,141100,774380380,16760,16810,16830,16750,1651
|
|
20250210,141000,746723540,16740,16750,16810,16740,111
|
|
20250210,140900,744858830,16750,16750,16750,16750,30
|
|
20250210,140800,744356330,16740,16740,16740,16740,21
|
|
20250210,140700,744004790,16740,16750,16750,16740,38
|
|
20250210,140600,743368620,16750,16750,16750,16750,314
|
|
20250210,140500,738109120,16750,16750,16750,16750,30
|
|
20250210,140400,737606620,16750,16750,16750,16750,19
|
|
20250210,140300,737288370,16750,16750,16750,16750,7
|
|
20250210,140200,737171120,16750,16750,16750,16750,44
|
|
20250210,140100,736434120,16750,16750,16750,16750,32
|
|
20250210,140000,735898120,16750,16750,16750,16750,37
|
|
20250210,135900,735278370,16760,16750,16760,16750,14
|
|
20250210,135800,735043860,16750,16760,16760,16750,886
|
|
20250210,135700,720194860,16760,16760,16760,16760,21
|
|
20250210,135600,719842900,16760,16760,16760,16760,0
|
|
20250210,135500,719842900,16760,16760,16760,16760,51
|
|
20250210,135400,718988140,16810,16760,16810,16760,20
|
|
20250210,135300,718652290,16760,16760,16810,16760,65
|
|
20250210,135200,717562180,16760,16760,16760,16760,0
|
|
20250210,135100,717562180,16760,16760,16760,16760,65
|
|
20250210,135000,716472780,16810,16760,16810,16760,27
|
|
20250210,134900,716019860,16760,16760,16760,16760,30
|
|
20250210,134800,715517060,16750,16780,16780,16750,711
|
|
20250210,134700,703597400,16780,16780,16780,16780,36
|
|
20250210,134600,702993320,16780,16870,16870,16780,45
|
|
20250210,134500,702236870,16880,16820,16880,16770,183
|
|
20250210,134400,699151350,16780,16780,16780,16780,1038
|
|
20250210,134300,681733710,16780,16780,16780,16780,0
|
|
20250210,134200,681733710,16780,16780,16780,16780,49
|
|
20250210,134100,680911490,16780,16780,16780,16780,70
|
|
20250210,134000,679736890,16780,16780,16780,16780,40
|
|
20250210,133900,679065690,16780,16780,16780,16780,124
|
|
20250210,133800,676984970,16760,16830,16830,16760,353
|
|
20250210,133700,671044470,16750,16750,16830,16750,39
|
|
20250210,133600,670390980,16830,16780,16830,16780,187
|
|
20250210,133500,667252770,16780,16710,16780,16710,870
|
|
20250210,133400,652657640,16710,16720,16720,16710,106
|
|
20250210,133300,650886370,16710,16720,16720,16710,43
|
|
20250210,133200,650167730,16750,16740,16750,16730,433
|
|
20250210,133100,642922950,16740,16760,16760,16740,151
|
|
20250210,133000,640393740,16750,16750,16750,16750,44
|
|
20250210,132900,639656740,16750,16750,16750,16750,88
|
|
20250210,132800,638182740,16750,16760,16760,16750,67
|
|
20250210,132700,637060180,16760,16760,16760,16760,2
|
|
20250210,132600,637026660,16760,16790,16790,16760,306
|
|
20250210,132500,631891790,16790,16800,16800,16790,35
|
|
20250210,132400,631304080,16800,16800,16800,16800,31
|
|
20250210,132300,630783280,16800,16790,16800,16790,37
|
|
20250210,132200,630161730,16790,16790,16790,16790,20
|
|
20250210,132100,629825930,16780,16830,16830,16780,88
|
|
20250210,132000,628347490,16800,16880,16880,16800,44
|
|
20250210,131900,627605970,16880,16800,16880,16800,56
|
|
20250210,131800,626664630,16800,16800,16870,16800,27
|
|
20250210,131700,626210330,16800,16800,16800,16800,43
|
|
20250210,131600,625487930,16800,16800,16800,16800,6
|
|
20250210,131500,625387130,16880,16800,16880,16800,49
|
|
20250210,131400,624561610,16800,16800,16800,16800,30
|
|
20250210,131300,624057610,16800,16800,16860,16800,133
|
|
20250210,131200,621816430,16790,16810,16810,16790,597
|
|
20250210,131100,611781150,16860,16780,16860,16780,11
|
|
20250210,131000,611596170,16780,16790,16790,16780,30
|
|
20250210,130900,611092760,16780,16780,16780,16780,19
|
|
20250210,130800,610773940,16850,16850,16850,16850,711
|
|
20250210,130700,598793590,16850,16840,16890,16840,832
|
|
20250210,130600,584764880,16730,16730,16730,16730,19
|
|
20250210,130500,584447010,16720,16710,16720,16710,22
|
|
20250210,130400,584079320,16710,16750,16750,16710,1333
|
|
20250210,130300,561752370,16750,16780,16850,16750,1016
|
|
20250210,130200,544703650,16750,16750,16750,16750,23
|
|
20250210,130100,544318400,16770,16770,16770,16770,103
|
|
20250210,130000,542591090,16750,16730,16750,16730,589
|
|
20250210,125900,532736540,16740,16740,16740,16740,33
|
|
20250210,125800,532184120,16740,16680,16740,16680,470
|
|
20250210,125700,524324120,16710,16690,16710,16680,87
|
|
20250210,125600,522871270,16690,16690,16690,16690,7
|
|
20250210,125500,522754440,16700,16720,16720,16700,209
|
|
20250210,125400,519263920,16720,16720,16720,16720,0
|
|
20250210,125300,519263920,16720,16740,16740,16720,337
|
|
20250210,125200,513622770,16750,16740,16750,16740,3
|
|
20250210,125100,513572540,16740,16740,16740,16740,47
|
|
20250210,125000,512785760,16750,16750,16750,16750,0
|
|
20250210,124900,512785760,16750,16750,16750,16750,134
|
|
20250210,124800,510541260,16750,16750,16750,16750,3
|
|
20250210,124700,510491010,16760,16770,16780,16760,394
|
|
20250210,124600,503884500,16780,16780,16780,16780,264
|
|
20250210,124500,499454580,16780,16780,16780,16780,0
|
|
20250210,124400,499454580,16780,16780,16780,16780,450
|
|
20250210,124300,491903580,16800,16800,16800,16800,12
|
|
20250210,124200,491701980,16800,16800,16800,16800,49
|
|
20250210,124100,490878780,16800,16770,16800,16770,90
|
|
20250210,124000,489368040,16770,16770,16770,16770,14
|
|
20250210,123900,489133260,16770,16760,16770,16760,22
|
|
20250210,123800,488764420,16770,16770,16770,16770,140
|
|
20250210,123700,486416620,16800,16800,16800,16800,0
|
|
20250210,123600,486416620,16800,16800,16800,16800,31
|
|
20250210,123500,485895820,16800,16800,16800,16800,0
|
|
20250210,123400,485895820,16800,16800,16800,16800,0
|
|
20250210,123300,485895820,16800,16800,16800,16800,14
|
|
20250210,123200,485660620,16800,16800,16800,16800,25
|
|
20250210,123100,485240620,16800,16770,16800,16770,126
|
|
20250210,123000,483126020,16770,16770,16770,16770,35
|
|
20250210,122900,482539070,16760,16760,16760,16760,13
|
|
20250210,122800,482321190,16760,16760,16760,16760,14
|
|
20250210,122700,482086550,16790,16790,16790,16790,11
|
|
20250210,122600,481901860,16790,16790,16790,16790,14
|
|
20250210,122500,481666800,16790,16790,16790,16790,11
|
|
20250210,122400,481482110,16790,16790,16790,16790,13
|
|
20250210,122300,481263840,16790,16790,16790,16790,20
|
|
20250210,122200,480928040,16800,16800,16800,16800,1
|
|
20250210,122100,480911240,16790,16760,16790,16760,136
|
|
20250210,122000,478628210,16760,16750,16760,16750,187
|
|
20250210,121900,475495590,16760,16760,16760,16760,0
|
|
20250210,121800,475495590,16760,16760,16760,16760,0
|
|
20250210,121700,475495590,16760,16760,16760,16760,114
|
|
20250210,121600,473584950,16760,16770,16770,16760,5
|
|
20250210,121500,473501120,16770,16760,16770,16760,119
|
|
20250210,121400,471505510,16760,16760,16760,16760,0
|
|
20250210,121300,471505510,16760,16770,16770,16760,4
|
|
20250210,121200,471438450,16770,16760,16770,16760,306
|
|
20250210,121100,466306980,16760,16770,16770,16760,201
|
|
20250210,121000,462937220,16760,16760,16760,16760,0
|
|
20250210,120900,462937220,16760,16760,16760,16760,113
|
|
20250210,120800,461043340,16760,16760,16760,16760,13
|
|
20250210,120700,460825460,16770,16770,16770,16770,86
|
|
20250210,120600,459383240,16770,16770,16770,16770,20
|
|
20250210,120500,459047840,16770,16770,16770,16770,0
|
|
20250210,120400,459047840,16770,16790,16790,16770,155
|
|
20250210,120300,456446420,16790,16790,16790,16790,50
|
|
20250210,120200,455606920,16800,16800,16800,16800,8
|
|
20250210,120100,455472520,16800,16800,16800,16800,0
|
|
20250210,120000,455472520,16800,16830,16830,16800,500
|
|
20250210,115900,447072210,16800,16800,16800,16800,3
|
|
20250210,115800,447021810,16800,16800,16800,16800,87
|
|
20250210,115700,445560210,16810,16810,16810,16810,29
|
|
20250210,115600,445072720,16810,16810,16810,16810,0
|
|
20250210,115500,445072720,16810,16830,16830,16810,34
|
|
20250210,115400,444500860,16810,16810,16810,16810,0
|
|
20250210,115300,444500860,16810,16860,16860,16810,38
|
|
20250210,115200,443861690,16850,16850,16850,16850,34
|
|
20250210,115100,443288790,16850,16850,16850,16850,13
|
|
20250210,115000,443069740,16850,16850,16850,16850,24
|
|
20250210,114900,442665340,16850,16850,16850,16850,73
|
|
20250210,114800,441435290,16840,16840,16840,16840,103
|
|
20250210,114700,439700770,16800,16800,16800,16800,13
|
|
20250210,114600,439482370,16800,16800,16800,16800,13
|
|
20250210,114500,439263970,16850,16850,16850,16850,1
|
|
20250210,114400,439247120,16850,16800,16850,16800,94
|
|
20250210,114300,437663920,16850,16850,16850,16850,0
|
|
20250210,114200,437663920,16850,16800,16850,16800,36
|
|
20250210,114100,437058620,16800,16800,16800,16800,0
|
|
20250210,114000,437058620,16800,16800,16800,16800,72
|
|
20250210,113900,435849020,16870,16870,16870,16870,0
|
|
20250210,113800,435849020,16870,16870,16870,16870,0
|
|
20250210,113700,435849020,16870,16870,16870,16870,0
|
|
20250210,113600,435849020,16870,16870,16870,16870,0
|
|
20250210,113500,435849020,16870,16870,16870,16870,0
|
|
20250210,113400,435849020,16870,16870,16870,16870,0
|
|
20250210,113300,435849020,16870,16810,16870,16800,1088
|
|
20250210,113200,417516220,16810,16830,16830,16810,47
|
|
20250210,113100,416726000,16840,16850,16850,16840,28
|
|
20250210,113000,416254230,16850,16850,16850,16850,10
|
|
20250210,112900,416085730,16850,16860,16860,16850,12
|
|
20250210,112800,415883420,16850,16850,16860,16850,112
|
|
20250210,112700,413996210,16850,16850,16850,16850,24
|
|
20250210,112600,413591810,16850,16850,16850,16850,43
|
|
20250210,112500,412867260,16890,16890,16890,16890,0
|
|
20250210,112400,412867260,16890,16890,16890,16890,156
|
|
20250210,112300,410232420,16890,16850,16890,16850,25
|
|
20250210,112200,409810440,16850,16870,16870,16850,514
|
|
20250210,112100,401149400,16860,16890,16890,16860,13
|
|
20250210,112000,400929890,16850,16900,16900,16850,23
|
|
20250210,111900,400542290,16830,16880,16920,16830,208
|
|
20250210,111800,397029960,16880,16820,16880,16820,639
|
|
20250210,111700,386263900,16830,16830,16830,16830,9
|
|
20250210,111600,386112430,16830,16830,16830,16830,3
|
|
20250210,111500,386061940,16780,16790,16830,16780,1041
|
|
20250210,111400,368576920,16790,16750,16790,16750,429
|
|
20250210,111300,361377520,16750,16750,16750,16750,199
|
|
20250210,111200,358044270,16750,16750,16750,16750,134
|
|
20250210,111100,355799770,16750,16750,16750,16750,12
|
|
20250210,111000,355598770,16740,16700,16740,16700,351
|
|
20250210,110900,349724050,16700,16700,16700,16700,0
|
|
20250210,110800,349724050,16700,16700,16700,16700,5
|
|
20250210,110700,349640550,16660,16660,16660,16660,63
|
|
20250210,110600,348590970,16660,16700,16700,16660,20
|
|
20250210,110500,348257410,16700,16690,16700,16690,179
|
|
20250210,110400,345269560,16690,16690,16690,16690,1
|
|
20250210,110300,345252870,16690,16690,16690,16690,31
|
|
20250210,110200,344735480,16660,16670,16680,16660,88
|
|
20250210,110100,343268410,16680,16670,16680,16670,81
|
|
20250210,110000,341917370,16680,16680,16680,16680,5
|
|
20250210,105900,341833970,16670,16670,16670,16670,0
|
|
20250210,105800,341833970,16670,16640,16670,16640,982
|
|
20250210,105700,325464420,16670,16670,16670,16670,37
|
|
20250210,105600,324847630,16670,16670,16670,16670,2
|
|
20250210,105500,324814290,16670,16650,16670,16650,42
|
|
20250210,105400,324114810,16650,16670,16670,16650,512
|
|
20250210,105300,315581640,16690,16690,16690,16690,0
|
|
20250210,105200,315581640,16690,16680,16690,16670,27
|
|
20250210,105100,315131300,16670,16670,16670,16670,9
|
|
20250210,105000,314981270,16680,16670,16680,16670,40
|
|
20250210,104900,314314090,16670,16670,16670,16670,44
|
|
20250210,104800,313580610,16680,16680,16680,16680,5
|
|
20250210,104700,313497210,16680,16680,16680,16680,0
|
|
20250210,104600,313497210,16680,16680,16680,16680,13
|
|
20250210,104500,313280370,16680,16680,16680,16680,30
|
|
20250210,104400,312779970,16680,16670,16680,16670,311
|
|
20250210,104300,307592740,16680,16680,16680,16680,0
|
|
20250210,104200,307592740,16680,16670,16680,16670,26
|
|
20250210,104100,307159190,16680,16680,16680,16680,0
|
|
20250210,104000,307159190,16680,16710,16710,16680,126
|
|
20250210,103900,305054670,16710,16710,16710,16710,0
|
|
20250210,103800,305054670,16710,16710,16730,16710,107
|
|
20250210,103700,303265240,16710,16710,16710,16710,38
|
|
20250210,103600,302630260,16710,16710,16730,16710,121
|
|
20250210,103500,300608070,16710,16700,16710,16700,17
|
|
20250210,103400,300324130,16740,16740,16740,16740,0
|
|
20250210,103300,300324130,16740,16740,16740,16740,0
|
|
20250210,103200,300324130,16740,16730,16740,16730,6
|
|
20250210,103100,300223700,16740,16740,16740,16740,2
|
|
20250210,103000,300190220,16740,16730,16740,16730,13
|
|
20250210,102900,299972620,16740,16740,16740,16740,3
|
|
20250210,102800,299922400,16740,16740,16740,16740,3
|
|
20250210,102700,299872180,16650,16710,16740,16650,19
|
|
20250210,102600,299554860,16710,16740,16740,16710,26
|
|
20250210,102500,299119730,16700,16740,16740,16700,56
|
|
20250210,102400,298183930,16740,16700,16740,16700,127
|
|
20250210,102300,296062590,16700,16690,16700,16690,664
|
|
20250210,102200,284979170,16690,16690,16690,16630,21
|
|
20250210,102100,284628820,16670,16670,16670,16670,2
|
|
20250210,102000,284595480,16680,16680,16680,16680,1
|
|
20250210,101900,284578800,16700,16700,16700,16700,0
|
|
20250210,101800,284578800,16700,16700,16700,16700,6
|
|
20250210,101700,284478600,16680,16690,16690,16680,26
|
|
20250210,101600,284044830,16700,16750,16750,16700,111
|
|
20250210,101500,282186080,16750,16750,16750,16750,0
|
|
20250210,101400,282186080,16750,16740,16750,16740,14
|
|
20250210,101300,281951690,16750,16740,16750,16740,17
|
|
20250210,101200,281667050,16740,16730,16740,16730,553
|
|
20250210,101100,272410730,16730,16700,16730,16700,230
|
|
20250210,101000,268564330,16690,16700,16700,16690,200
|
|
20250210,100900,265225160,16700,16700,16700,16700,9
|
|
20250210,100800,265074860,16700,16670,16700,16660,347
|
|
20250210,100700,259287230,16650,16650,16650,16650,3
|
|
20250210,100600,259237280,16650,16650,16650,16650,4
|
|
20250210,100500,259170680,16600,16600,16600,16600,0
|
|
20250210,100400,259170680,16600,16600,16600,16600,64
|
|
20250210,100300,258108280,16600,16590,16600,16570,6
|
|
20250210,100200,258008750,16590,16590,16590,16590,12
|
|
20250210,100100,257809670,16600,16600,16600,16600,1
|
|
20250210,100000,257793070,16600,16600,16600,16600,2
|
|
20250210,095900,257759870,16550,16510,16550,16510,195
|
|
20250210,095800,254538200,16460,16460,16460,16460,2
|
|
20250210,095700,254505280,16450,16480,16480,16450,37
|
|
20250210,095600,253896490,16510,16510,16510,16510,0
|
|
20250210,095500,253896490,16510,16520,16520,16510,105
|
|
20250210,095400,252161920,16510,16510,16510,16510,100
|
|
20250210,095300,250510920,16510,16450,16510,16450,154
|
|
20250210,095200,247977500,16510,16510,16510,16510,102
|
|
20250210,095100,246293480,16510,16510,16510,16510,3
|
|
20250210,095000,246243950,16460,16500,16500,16460,17
|
|
20250210,094900,245963650,16510,16500,16510,16500,2
|
|
20250210,094800,245930640,16430,16430,16430,16430,49
|
|
20250210,094700,245125570,16430,16430,16430,16430,5
|
|
20250210,094600,245043420,16430,16430,16430,16430,30
|
|
20250210,094500,244550520,16430,16430,16430,16430,0
|
|
20250210,094400,244550520,16430,16390,16430,16390,491
|
|
20250210,094300,236492990,16400,16400,16400,16400,146
|
|
20250210,094200,234098590,16400,16410,16410,16400,34
|
|
20250210,094100,233540890,16410,16400,16410,16400,19
|
|
20250210,094000,233229280,16400,16350,16400,16350,218
|
|
20250210,093900,229660510,16340,16350,16360,16340,162
|
|
20250210,093800,227011880,16350,16350,16350,16350,51
|
|
20250210,093700,226178030,16350,16350,16350,16320,101
|
|
20250210,093600,224527360,16330,16330,16330,16330,553
|
|
20250210,093500,215496870,16330,16350,16350,16330,65
|
|
20250210,093400,214435120,16350,16340,16350,16330,134
|
|
20250210,093300,212246860,16330,16330,16330,16330,62
|
|
20250210,093200,211234400,16320,16340,16340,16320,679
|
|
20250210,093100,200146940,16340,16340,16340,16340,0
|
|
20250210,093000,200146940,16340,16330,16340,16330,188
|
|
20250210,092900,197076370,16320,16430,16430,16320,1586
|
|
20250210,092800,171144800,16430,16430,16430,16380,219
|
|
20250210,092700,167556420,16430,16400,16430,16370,419
|
|
20250210,092600,160689230,16400,16410,16410,16400,58
|
|
20250210,092500,159737930,16400,16400,16400,16400,32
|
|
20250210,092400,159213130,16400,16400,16400,16390,26
|
|
20250210,092300,158786870,16390,16430,16430,16390,95
|
|
20250210,092200,157228950,16400,16440,16440,16400,31
|
|
20250210,092100,156720240,16500,16480,16500,16410,443
|
|
20250210,092000,149429280,16520,16520,16520,16520,126
|
|
20250210,091900,147347760,16440,16440,16440,16440,32
|
|
20250210,091800,146821680,16440,16440,16440,16440,91
|
|
20250210,091700,145325640,16440,16450,16520,16440,78
|
|
20250210,091600,144040080,16520,16440,16520,16440,59
|
|
20250210,091500,143069130,16440,16390,16440,16380,132
|
|
20250210,091400,140906260,16390,16400,16400,16390,384
|
|
20250210,091300,134611300,16400,16390,16400,16390,222
|
|
20250210,091200,130970820,16390,16390,16390,16390,157
|
|
20250210,091100,128397590,16380,16390,16390,16380,29
|
|
20250210,091000,127922300,16390,16390,16390,16390,452
|
|
20250210,090900,120514020,16390,16390,16390,16390,5
|
|
20250210,090800,120432070,16340,16370,16370,16340,1687
|
|
20250210,090700,92845780,16370,16390,16390,16360,1019
|
|
20250210,090600,76162370,16390,16390,16480,16390,671
|
|
20250210,090500,65136630,16390,16390,16390,16380,326
|
|
20250210,090400,59796050,16380,16400,16400,16380,513
|
|
20250210,090300,51387950,16390,16410,16410,16390,280
|
|
20250210,090200,46796180,16450,16400,16450,16390,207
|
|
20250210,090100,43402720,16370,16490,16600,16370,1670
|
|
20250210,090000,15992970,16500,16520,16700,16500,968
|