772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,214900,656150650,16620,16620,16620,16620,538
|
|
20250211,214800,656150650,16620,16620,16620,16620,0
|
|
20250211,214700,656150650,16620,16620,16620,16620,0
|
|
20250211,214600,656150650,16620,16620,16620,16620,0
|
|
20250211,214500,656150650,16620,16620,16620,16620,0
|
|
20250211,214400,656150650,16620,16620,16620,16620,0
|
|
20250211,214300,656150650,16620,16620,16620,16620,0
|
|
20250211,214200,656150650,16620,16620,16620,16620,0
|
|
20250211,214100,656150650,16620,16620,16620,16620,0
|
|
20250211,214000,656150650,16620,16620,16620,16620,0
|
|
20250211,213900,656150650,16620,16620,16620,16620,0
|
|
20250211,213800,656150650,16620,16620,16620,16620,0
|
|
20250211,213700,656150650,16620,16620,16620,16620,0
|
|
20250211,213600,656150650,16620,16620,16620,16620,0
|
|
20250211,213500,656150650,16620,16620,16620,16620,0
|
|
20250211,213400,656150650,16620,16620,16620,16620,0
|
|
20250211,213300,656150650,16620,16620,16620,16620,0
|
|
20250211,213200,656150650,16620,16620,16620,16620,0
|
|
20250211,213100,656150650,16620,16620,16620,16620,0
|
|
20250211,213000,656150650,16620,16620,16620,16620,0
|
|
20250211,212900,656150650,16620,16620,16620,16620,0
|
|
20250211,212800,656150650,16620,16620,16620,16620,0
|
|
20250211,212700,656150650,16620,16620,16620,16620,0
|
|
20250211,212600,656150650,16620,16620,16620,16620,0
|
|
20250211,212500,656150650,16620,16620,16620,16620,0
|
|
20250211,212400,656150650,16620,16620,16620,16620,0
|
|
20250211,212300,656150650,16620,16620,16620,16620,0
|
|
20250211,212200,656150650,16620,16620,16620,16620,0
|
|
20250211,212100,656150650,16620,16620,16620,16620,0
|
|
20250211,212000,656150650,16620,16620,16620,16620,0
|
|
20250211,211900,656150650,16620,16620,16620,16620,538
|
|
20250211,211800,656150650,16620,16620,16620,16620,0
|
|
20250211,211700,656150650,16620,16620,16620,16620,0
|
|
20250211,211600,656150650,16620,16620,16620,16620,0
|
|
20250211,211500,656150650,16620,16620,16620,16620,0
|
|
20250211,211400,656150650,16620,16620,16620,16620,0
|
|
20250211,211300,656150650,16620,16620,16620,16620,0
|
|
20250211,211200,656150650,16620,16620,16620,16620,0
|
|
20250211,211100,656150650,16620,16620,16620,16620,0
|
|
20250211,211000,656150650,16620,16620,16620,16620,0
|
|
20250211,210900,656150650,16620,16620,16620,16620,0
|
|
20250211,210800,656150650,16620,16620,16620,16620,0
|
|
20250211,210700,656150650,16620,16620,16620,16620,0
|
|
20250211,210600,656150650,16620,16620,16620,16620,0
|
|
20250211,210500,656150650,16620,16620,16620,16620,0
|
|
20250211,210400,656150650,16620,16620,16620,16620,0
|
|
20250211,210300,656150650,16620,16620,16620,16620,0
|
|
20250211,210200,656150650,16620,16620,16620,16620,0
|
|
20250211,210100,656150650,16620,16620,16620,16620,0
|
|
20250211,210000,656150650,16620,16620,16620,16620,0
|
|
20250211,205900,656150650,16620,16620,16620,16620,0
|
|
20250211,205800,656150650,16620,16620,16620,16620,0
|
|
20250211,205700,656150650,16620,16620,16620,16620,0
|
|
20250211,205600,656150650,16620,16620,16620,16620,0
|
|
20250211,205500,656150650,16620,16620,16620,16620,0
|
|
20250211,205400,656150650,16620,16620,16620,16620,0
|
|
20250211,205300,656150650,16620,16620,16620,16620,0
|
|
20250211,205200,656150650,16620,16620,16620,16620,0
|
|
20250211,205100,656150650,16620,16620,16620,16620,0
|
|
20250211,205000,656150650,16620,16620,16620,16620,0
|
|
20250211,204900,656150650,16620,16620,16620,16620,538
|
|
20250211,204800,656150650,16620,16620,16620,16620,0
|
|
20250211,204700,656150650,16620,16620,16620,16620,0
|
|
20250211,204600,656150650,16620,16620,16620,16620,0
|
|
20250211,204500,656150650,16620,16620,16620,16620,0
|
|
20250211,204400,656150650,16620,16620,16620,16620,0
|
|
20250211,204300,656150650,16620,16620,16620,16620,0
|
|
20250211,204200,656150650,16620,16620,16620,16620,0
|
|
20250211,204100,656150650,16620,16620,16620,16620,0
|
|
20250211,204000,656150650,16620,16620,16620,16620,0
|
|
20250211,203900,656150650,16620,16620,16620,16620,0
|
|
20250211,203800,656150650,16620,16620,16620,16620,0
|
|
20250211,203700,656150650,16620,16620,16620,16620,0
|
|
20250211,203600,656150650,16620,16620,16620,16620,0
|
|
20250211,203500,656150650,16620,16620,16620,16620,0
|
|
20250211,203400,656150650,16620,16620,16620,16620,0
|
|
20250211,203300,656150650,16620,16620,16620,16620,0
|
|
20250211,203200,656150650,16620,16620,16620,16620,0
|
|
20250211,203100,656150650,16620,16620,16620,16620,0
|
|
20250211,203000,656150650,16620,16620,16620,16620,0
|
|
20250211,202900,656150650,16620,16620,16620,16620,0
|
|
20250211,202800,656150650,16620,16620,16620,16620,0
|
|
20250211,202700,656150650,16620,16620,16620,16620,0
|
|
20250211,202600,656150650,16620,16620,16620,16620,0
|
|
20250211,202500,656150650,16620,16620,16620,16620,0
|
|
20250211,202400,656150650,16620,16620,16620,16620,0
|
|
20250211,202300,656150650,16620,16620,16620,16620,0
|
|
20250211,202200,656150650,16620,16620,16620,16620,0
|
|
20250211,202100,656150650,16620,16620,16620,16620,0
|
|
20250211,202000,656150650,16620,16620,16620,16620,0
|
|
20250211,201900,656150650,16620,16620,16620,16620,538
|
|
20250211,201800,656150650,16620,16620,16620,16620,0
|
|
20250211,201700,656150650,16620,16620,16620,16620,0
|
|
20250211,201600,656150650,16620,16620,16620,16620,0
|
|
20250211,201500,656150650,16620,16620,16620,16620,0
|
|
20250211,201400,656150650,16620,16620,16620,16620,0
|
|
20250211,201300,656150650,16620,16620,16620,16620,0
|
|
20250211,201200,656150650,16620,16620,16620,16620,0
|
|
20250211,201100,656150650,16620,16620,16620,16620,0
|
|
20250211,201000,656150650,16620,16620,16620,16620,0
|
|
20250211,200900,656150650,16620,16620,16620,16620,0
|
|
20250211,200800,656150650,16620,16620,16620,16620,0
|
|
20250211,200700,656150650,16620,16620,16620,16620,0
|
|
20250211,200600,656150650,16620,16620,16620,16620,0
|
|
20250211,200500,656150650,16620,16620,16620,16620,0
|
|
20250211,200400,656150650,16620,16620,16620,16620,0
|
|
20250211,200300,656150650,16620,16620,16620,16620,0
|
|
20250211,200200,656150650,16620,16620,16620,16620,0
|
|
20250211,200100,656150650,16620,16620,16620,16620,0
|
|
20250211,200000,656150650,16620,16620,16620,16620,0
|
|
20250211,195900,656150650,16620,16620,16620,16620,0
|
|
20250211,195800,656150650,16620,16620,16620,16620,0
|
|
20250211,195700,656150650,16620,16620,16620,16620,0
|
|
20250211,195600,656150650,16620,16620,16620,16620,0
|
|
20250211,195500,656150650,16620,16620,16620,16620,0
|
|
20250211,195400,656150650,16620,16620,16620,16620,0
|
|
20250211,195300,656150650,16620,16620,16620,16620,0
|
|
20250211,195200,656150650,16620,16620,16620,16620,0
|
|
20250211,195100,656150650,16620,16620,16620,16620,0
|
|
20250211,195000,656150650,16620,16620,16620,16620,0
|
|
20250211,194900,656150650,16620,16620,16620,16620,538
|
|
20250211,194800,656150650,16620,16620,16620,16620,0
|
|
20250211,194700,656150650,16620,16620,16620,16620,0
|
|
20250211,194600,656150650,16620,16620,16620,16620,0
|
|
20250211,194500,656150650,16620,16620,16620,16620,0
|
|
20250211,194400,656150650,16620,16620,16620,16620,0
|
|
20250211,194300,656150650,16620,16620,16620,16620,0
|
|
20250211,194200,656150650,16620,16620,16620,16620,0
|
|
20250211,194100,656150650,16620,16620,16620,16620,0
|
|
20250211,194000,656150650,16620,16620,16620,16620,0
|
|
20250211,193900,656150650,16620,16620,16620,16620,0
|
|
20250211,193800,656150650,16620,16620,16620,16620,0
|
|
20250211,193700,656150650,16620,16620,16620,16620,0
|
|
20250211,193600,656150650,16620,16620,16620,16620,0
|
|
20250211,193500,656150650,16620,16620,16620,16620,0
|
|
20250211,193400,656150650,16620,16620,16620,16620,0
|
|
20250211,193300,656150650,16620,16620,16620,16620,0
|
|
20250211,193200,656150650,16620,16620,16620,16620,0
|
|
20250211,193100,656150650,16620,16620,16620,16620,0
|
|
20250211,193000,656150650,16620,16620,16620,16620,0
|
|
20250211,192900,656150650,16620,16620,16620,16620,0
|
|
20250211,192800,656150650,16620,16620,16620,16620,0
|
|
20250211,192700,656150650,16620,16620,16620,16620,0
|
|
20250211,192600,656150650,16620,16620,16620,16620,0
|
|
20250211,192500,656150650,16620,16620,16620,16620,0
|
|
20250211,192400,656150650,16620,16620,16620,16620,0
|
|
20250211,192300,656150650,16620,16620,16620,16620,0
|
|
20250211,192200,656150650,16620,16620,16620,16620,0
|
|
20250211,192100,656150650,16620,16620,16620,16620,0
|
|
20250211,192000,656150650,16620,16620,16620,16620,0
|
|
20250211,191900,656150650,16620,16620,16620,16620,538
|
|
20250211,191800,656150650,16620,16620,16620,16620,0
|
|
20250211,191700,656150650,16620,16620,16620,16620,0
|
|
20250211,191600,656150650,16620,16620,16620,16620,0
|
|
20250211,191500,656150650,16620,16620,16620,16620,0
|
|
20250211,191400,656150650,16620,16620,16620,16620,0
|
|
20250211,191300,656150650,16620,16620,16620,16620,0
|
|
20250211,191200,656150650,16620,16620,16620,16620,0
|
|
20250211,191100,656150650,16620,16620,16620,16620,0
|
|
20250211,191000,656150650,16620,16620,16620,16620,0
|
|
20250211,190900,656150650,16620,16620,16620,16620,0
|
|
20250211,190800,656150650,16620,16620,16620,16620,0
|
|
20250211,190700,656150650,16620,16620,16620,16620,0
|
|
20250211,190600,656150650,16620,16620,16620,16620,0
|
|
20250211,190500,656150650,16620,16620,16620,16620,0
|
|
20250211,190400,656150650,16620,16620,16620,16620,0
|
|
20250211,190300,656150650,16620,16620,16620,16620,0
|
|
20250211,190200,656150650,16620,16620,16620,16620,0
|
|
20250211,190100,656150650,16620,16620,16620,16620,0
|
|
20250211,190000,656150650,16620,16620,16620,16620,0
|
|
20250211,185900,656150650,16620,16620,16620,16620,0
|
|
20250211,185800,656150650,16620,16620,16620,16620,0
|
|
20250211,185700,656150650,16620,16620,16620,16620,0
|
|
20250211,185600,656150650,16620,16620,16620,16620,0
|
|
20250211,185500,656150650,16620,16620,16620,16620,0
|
|
20250211,185400,656150650,16620,16620,16620,16620,0
|
|
20250211,185300,656150650,16620,16620,16620,16620,0
|
|
20250211,185200,656150650,16620,16620,16620,16620,0
|
|
20250211,185100,656150650,16620,16620,16620,16620,0
|
|
20250211,185000,656150650,16620,16620,16620,16620,0
|
|
20250211,184900,656150650,16620,16620,16620,16620,538
|
|
20250211,184800,656150650,16620,16620,16620,16620,0
|
|
20250211,184700,656150650,16620,16620,16620,16620,0
|
|
20250211,184600,656150650,16620,16620,16620,16620,0
|
|
20250211,184500,656150650,16620,16620,16620,16620,0
|
|
20250211,184400,656150650,16620,16620,16620,16620,0
|
|
20250211,184300,656150650,16620,16620,16620,16620,0
|
|
20250211,184200,656150650,16620,16620,16620,16620,0
|
|
20250211,184100,656150650,16620,16620,16620,16620,0
|
|
20250211,184000,656150650,16620,16620,16620,16620,0
|
|
20250211,183900,656150650,16620,16620,16620,16620,0
|
|
20250211,183800,656150650,16620,16620,16620,16620,0
|
|
20250211,183700,656150650,16620,16620,16620,16620,0
|
|
20250211,183600,656150650,16620,16620,16620,16620,0
|
|
20250211,183500,656150650,16620,16620,16620,16620,0
|
|
20250211,183400,656150650,16620,16620,16620,16620,0
|
|
20250211,183300,656150650,16620,16620,16620,16620,0
|
|
20250211,183200,656150650,16620,16620,16620,16620,0
|
|
20250211,183100,656150650,16620,16620,16620,16620,0
|
|
20250211,183000,656150650,16620,16620,16620,16620,0
|
|
20250211,182900,656150650,16620,16620,16620,16620,0
|
|
20250211,182800,656150650,16620,16620,16620,16620,0
|
|
20250211,182700,656150650,16620,16620,16620,16620,0
|
|
20250211,182600,656150650,16620,16620,16620,16620,0
|
|
20250211,182500,656150650,16620,16620,16620,16620,0
|
|
20250211,182400,656150650,16620,16620,16620,16620,0
|
|
20250211,182300,656150650,16620,16620,16620,16620,0
|
|
20250211,182200,656150650,16620,16620,16620,16620,0
|
|
20250211,182100,656150650,16620,16620,16620,16620,0
|
|
20250211,182000,656150650,16620,16620,16620,16620,0
|
|
20250211,181900,656150650,16620,16620,16620,16620,538
|
|
20250211,181800,656150650,16620,16620,16620,16620,0
|
|
20250211,181700,656150650,16620,16620,16620,16620,0
|
|
20250211,181600,656150650,16620,16620,16620,16620,0
|
|
20250211,181500,656150650,16620,16620,16620,16620,0
|
|
20250211,181400,656150650,16620,16620,16620,16620,0
|
|
20250211,181300,656150650,16620,16620,16620,16620,0
|
|
20250211,181200,656150650,16620,16620,16620,16620,0
|
|
20250211,181100,656150650,16620,16620,16620,16620,0
|
|
20250211,181000,656150650,16620,16620,16620,16620,0
|
|
20250211,180900,656150650,16620,16620,16620,16620,0
|
|
20250211,180800,656150650,16620,16620,16620,16620,0
|
|
20250211,180700,656150650,16620,16620,16620,16620,0
|
|
20250211,180600,656150650,16620,16620,16620,16620,0
|
|
20250211,180500,656150650,16620,16620,16620,16620,0
|
|
20250211,180400,656150650,16620,16620,16620,16620,0
|
|
20250211,180300,656150650,16620,16620,16620,16620,0
|
|
20250211,180200,656150650,16620,16620,16620,16620,0
|
|
20250211,180100,656150650,16620,16620,16620,16620,0
|
|
20250211,180000,656150650,16620,16620,16620,16620,0
|
|
20250211,175900,656150650,16620,16620,16620,16620,0
|
|
20250211,175800,656150650,16620,16620,16620,16620,0
|
|
20250211,175700,656150650,16620,16620,16620,16620,0
|
|
20250211,175600,656150650,16620,16620,16620,16620,0
|
|
20250211,175500,656150650,16620,16620,16620,16620,0
|
|
20250211,175400,656150650,16620,16620,16620,16620,0
|
|
20250211,175300,656150650,16620,16620,16620,16620,0
|
|
20250211,175200,656150650,16620,16620,16620,16620,0
|
|
20250211,175100,656150650,16620,16620,16620,16620,0
|
|
20250211,175000,656150650,16620,16620,16620,16620,0
|
|
20250211,174900,656150650,16620,16620,16620,16620,538
|
|
20250211,174800,656150650,16620,16620,16620,16620,0
|
|
20250211,174700,656150650,16620,16620,16620,16620,0
|
|
20250211,174600,656150650,16620,16620,16620,16620,0
|
|
20250211,174500,656150650,16620,16620,16620,16620,0
|
|
20250211,174400,656150650,16620,16620,16620,16620,0
|
|
20250211,174300,656150650,16620,16620,16620,16620,0
|
|
20250211,174200,656150650,16620,16620,16620,16620,0
|
|
20250211,174100,656150650,16620,16620,16620,16620,0
|
|
20250211,174000,656150650,16620,16620,16620,16620,0
|
|
20250211,173900,656150650,16620,16620,16620,16620,0
|
|
20250211,173800,656150650,16620,16620,16620,16620,0
|
|
20250211,173700,656150650,16620,16620,16620,16620,0
|
|
20250211,173600,656150650,16620,16620,16620,16620,0
|
|
20250211,173500,656150650,16620,16620,16620,16620,0
|
|
20250211,173400,656150650,16620,16620,16620,16620,0
|
|
20250211,173300,656150650,16620,16620,16620,16620,0
|
|
20250211,173200,656150650,16620,16620,16620,16620,0
|
|
20250211,173100,656150650,16620,16620,16620,16620,0
|
|
20250211,173000,656150650,16620,16620,16620,16620,0
|
|
20250211,172900,656150650,16620,16620,16620,16620,0
|
|
20250211,172800,656150650,16620,16620,16620,16620,0
|
|
20250211,172700,656150650,16620,16620,16620,16620,0
|
|
20250211,172600,656150650,16620,16620,16620,16620,0
|
|
20250211,172500,656150650,16620,16620,16620,16620,0
|
|
20250211,172400,656150650,16620,16620,16620,16620,0
|
|
20250211,172300,656150650,16620,16620,16620,16620,0
|
|
20250211,172200,656150650,16620,16620,16620,16620,0
|
|
20250211,172100,656150650,16620,16620,16620,16620,0
|
|
20250211,172000,656150650,16620,16620,16620,16620,0
|
|
20250211,171900,656150650,16620,16620,16620,16620,538
|
|
20250211,171800,656150650,16620,16620,16620,16620,0
|
|
20250211,171700,656150650,16620,16620,16620,16620,0
|
|
20250211,171600,656150650,16620,16620,16620,16620,0
|
|
20250211,171500,656150650,16620,16620,16620,16620,0
|
|
20250211,171400,656150650,16620,16620,16620,16620,0
|
|
20250211,171300,656150650,16620,16620,16620,16620,0
|
|
20250211,171200,656150650,16620,16620,16620,16620,0
|
|
20250211,171100,656150650,16620,16620,16620,16620,0
|
|
20250211,171000,656150650,16620,16620,16620,16620,0
|
|
20250211,170900,656150650,16620,16620,16620,16620,0
|
|
20250211,170800,656150650,16620,16620,16620,16620,0
|
|
20250211,170700,656150650,16620,16620,16620,16620,0
|
|
20250211,170600,656150650,16620,16620,16620,16620,0
|
|
20250211,170500,656150650,16620,16620,16620,16620,0
|
|
20250211,170400,656150650,16620,16620,16620,16620,0
|
|
20250211,170300,656150650,16620,16620,16620,16620,0
|
|
20250211,170200,656150650,16620,16620,16620,16620,0
|
|
20250211,170100,656150650,16620,16620,16620,16620,0
|
|
20250211,170000,656150650,16620,16620,16620,16620,0
|
|
20250211,165900,656150650,16620,16620,16620,16620,0
|
|
20250211,165800,656150650,16620,16620,16620,16620,0
|
|
20250211,165700,656150650,16620,16620,16620,16620,0
|
|
20250211,165600,656150650,16620,16620,16620,16620,0
|
|
20250211,165500,656150650,16620,16620,16620,16620,0
|
|
20250211,165400,656150650,16620,16620,16620,16620,0
|
|
20250211,165300,656150650,16620,16620,16620,16620,0
|
|
20250211,165200,656150650,16620,16620,16620,16620,0
|
|
20250211,165100,656150650,16620,16620,16620,16620,0
|
|
20250211,165000,656150650,16620,16620,16620,16620,0
|
|
20250211,164900,656150650,16620,16620,16620,16620,538
|
|
20250211,164800,656150650,16620,16620,16620,16620,0
|
|
20250211,164700,656150650,16620,16620,16620,16620,0
|
|
20250211,164600,656150650,16620,16620,16620,16620,0
|
|
20250211,164500,656150650,16620,16620,16620,16620,0
|
|
20250211,164400,656150650,16620,16620,16620,16620,0
|
|
20250211,164300,656150650,16620,16620,16620,16620,0
|
|
20250211,164200,656150650,16620,16620,16620,16620,0
|
|
20250211,164100,656150650,16620,16620,16620,16620,0
|
|
20250211,164000,656150650,16620,16620,16620,16620,0
|
|
20250211,163900,656150650,16620,16620,16620,16620,0
|
|
20250211,163800,656150650,16620,16620,16620,16620,0
|
|
20250211,163700,656150650,16620,16620,16620,16620,0
|
|
20250211,163600,656150650,16620,16620,16620,16620,0
|
|
20250211,163500,656150650,16620,16620,16620,16620,0
|
|
20250211,163400,656150650,16620,16620,16620,16620,0
|
|
20250211,163300,656150650,16620,16620,16620,16620,0
|
|
20250211,163200,656150650,16620,16620,16620,16620,0
|
|
20250211,163100,656150650,16620,16620,16620,16620,0
|
|
20250211,163000,656150650,16620,16620,16620,16620,0
|
|
20250211,162900,656150650,16620,16620,16620,16620,0
|
|
20250211,162800,656150650,16620,16620,16620,16620,0
|
|
20250211,162700,656150650,16620,16620,16620,16620,0
|
|
20250211,162600,656150650,16620,16620,16620,16620,0
|
|
20250211,162500,656150650,16620,16620,16620,16620,0
|
|
20250211,162400,656150650,16620,16620,16620,16620,0
|
|
20250211,162300,656150650,16620,16620,16620,16620,0
|
|
20250211,162200,656150650,16620,16620,16620,16620,0
|
|
20250211,162100,656150650,16620,16620,16620,16620,0
|
|
20250211,162000,656150650,16620,16620,16620,16620,0
|
|
20250211,161900,656150650,16620,16620,16620,16620,538
|
|
20250211,161800,656150650,16620,16620,16620,16620,0
|
|
20250211,161700,656150650,16620,16620,16620,16620,0
|
|
20250211,161600,656150650,16620,16620,16620,16620,0
|
|
20250211,161500,656150650,16620,16620,16620,16620,0
|
|
20250211,161400,656150650,16620,16620,16620,16620,0
|
|
20250211,161300,656150650,16620,16620,16620,16620,0
|
|
20250211,161200,656150650,16620,16620,16620,16620,0
|
|
20250211,161100,656150650,16620,16620,16620,16620,0
|
|
20250211,161000,656150650,16620,16620,16620,16620,0
|
|
20250211,160900,656150650,16620,16620,16620,16620,0
|
|
20250211,160800,656150650,16620,16620,16620,16620,0
|
|
20250211,160700,656150650,16620,16620,16620,16620,0
|
|
20250211,160600,656150650,16620,16620,16620,16620,0
|
|
20250211,160500,656150650,16620,16620,16620,16620,0
|
|
20250211,160400,656150650,16620,16620,16620,16620,0
|
|
20250211,160300,656150650,16620,16620,16620,16620,0
|
|
20250211,160200,656150650,16620,16620,16620,16620,0
|
|
20250211,160100,656150650,16620,16620,16620,16620,0
|
|
20250211,160000,656150650,16620,16620,16620,16620,0
|
|
20250211,155900,656150650,16620,16620,16620,16620,0
|
|
20250211,155800,656150650,16620,16620,16620,16620,0
|
|
20250211,155700,656150650,16620,16620,16620,16620,0
|
|
20250211,155600,656150650,16620,16620,16620,16620,0
|
|
20250211,155500,656150650,16620,16620,16620,16620,0
|
|
20250211,155400,656150650,16620,16620,16620,16620,0
|
|
20250211,155300,656150650,16620,16620,16620,16620,0
|
|
20250211,155200,656150650,16620,16620,16620,16620,0
|
|
20250211,155100,656150650,16620,16620,16620,16620,0
|
|
20250211,155000,656150650,16620,16620,16620,16620,0
|
|
20250211,154900,656150650,16620,16620,16620,16620,538
|
|
20250211,154800,656150650,16620,16620,16620,16620,0
|
|
20250211,154700,656150650,16620,16620,16620,16620,0
|
|
20250211,154600,656150650,16620,16620,16620,16620,0
|
|
20250211,154500,656150650,16620,16620,16620,16620,0
|
|
20250211,154400,656150650,16620,16620,16620,16620,0
|
|
20250211,154300,656150650,16620,16620,16620,16620,0
|
|
20250211,154200,656150650,16620,16620,16620,16620,0
|
|
20250211,154100,656150650,16620,16620,16620,16620,0
|
|
20250211,154000,656150650,16620,16620,16620,16620,0
|
|
20250211,153900,656150650,16620,16620,16620,16620,0
|
|
20250211,153800,656150650,16620,16620,16620,16620,0
|
|
20250211,153700,656150650,16620,16620,16620,16620,0
|
|
20250211,153600,656150650,16620,16620,16620,16620,0
|
|
20250211,153500,656150650,16620,16620,16620,16620,0
|
|
20250211,153400,656150650,16620,16620,16620,16620,0
|
|
20250211,153300,656150650,16620,16620,16620,16620,0
|
|
20250211,153200,656150650,16620,16620,16620,16620,0
|
|
20250211,153100,656150650,16620,16620,16620,16620,0
|
|
20250211,153000,656150650,16620,16620,16620,16620,538
|
|
20250211,152900,647209090,16620,16620,16620,16620,0
|
|
20250211,152800,647209090,16620,16620,16620,16620,0
|
|
20250211,152700,647209090,16620,16620,16620,16620,0
|
|
20250211,152600,647209090,16620,16620,16620,16620,0
|
|
20250211,152500,647209090,16620,16620,16620,16620,0
|
|
20250211,152400,647209090,16620,16620,16620,16620,0
|
|
20250211,152300,647209090,16620,16620,16620,16620,0
|
|
20250211,152200,647209090,16620,16620,16620,16620,0
|
|
20250211,152100,647209090,16620,16620,16620,16620,0
|
|
20250211,152000,647209090,16620,16620,16620,16620,0
|
|
20250211,151900,647209090,16620,16620,16720,16620,627
|
|
20250211,151800,636730350,16620,16600,16620,16600,347
|
|
20250211,151700,630965430,16580,16590,16590,16580,152
|
|
20250211,151600,628445220,16620,16620,16620,16620,3
|
|
20250211,151500,628395360,16580,16610,16610,16580,741
|
|
20250211,151400,616099730,16620,16620,16620,16620,15
|
|
20250211,151300,615850430,16600,16600,16600,16600,128
|
|
20250211,151200,613725630,16590,16590,16590,16590,102
|
|
20250211,151100,612033450,16600,16620,16620,16600,707
|
|
20250211,151000,600287410,16620,16620,16620,16620,20
|
|
20250211,150900,599955010,16620,16650,16650,16620,285
|
|
20250211,150800,595214710,16630,16630,16630,16630,0
|
|
20250211,150700,595214710,16630,16630,16630,16630,0
|
|
20250211,150600,595214710,16630,16740,16740,16630,32
|
|
20250211,150500,594682340,16740,16610,16750,16610,158
|
|
20250211,150400,592056680,16610,16610,16610,16590,148
|
|
20250211,150300,589598600,16610,16610,16610,16610,33
|
|
20250211,150200,589050470,16600,16620,16620,16600,110
|
|
20250211,150100,587224270,16620,16580,16620,16580,18
|
|
20250211,150000,586925790,16580,16620,16620,16580,785
|
|
20250211,145900,573900700,16620,16610,16620,16610,49
|
|
20250211,145800,573086750,16610,16600,16610,16590,360
|
|
20250211,145700,567111980,16600,16600,16600,16600,2
|
|
20250211,145600,567078780,16600,16600,16600,16600,3
|
|
20250211,145500,567028980,16610,16620,16620,16610,19
|
|
20250211,145400,566713210,16590,16630,16630,16590,5
|
|
20250211,145300,566630140,16580,16620,16620,16580,1421
|
|
20250211,145200,543034680,16620,16620,16620,16620,24
|
|
20250211,145100,542635800,16630,16630,16630,16630,138
|
|
20250211,145000,540340860,16630,16630,16630,16630,2
|
|
20250211,144900,540307600,16640,16650,16650,16640,478
|
|
20250211,144800,532352620,16650,16650,16650,16650,0
|
|
20250211,144700,532352620,16650,16650,16650,16650,1
|
|
20250211,144600,532335970,16650,16670,16670,16650,81
|
|
20250211,144500,530986060,16680,16760,16760,16680,10
|
|
20250211,144400,530818620,16760,16740,16760,16740,16
|
|
20250211,144300,530550680,16750,16750,16750,16750,3
|
|
20250211,144200,530500430,16760,16710,16760,16710,20
|
|
20250211,144100,530165890,16660,16760,16760,16660,36
|
|
20250211,144000,529565260,16750,16640,16750,16640,13
|
|
20250211,143900,529348220,16650,16650,16650,16650,41
|
|
20250211,143800,528665570,16650,16650,16650,16650,5
|
|
20250211,143700,528582320,16650,16650,16650,16650,0
|
|
20250211,143600,528582320,16650,16650,16650,16650,2
|
|
20250211,143500,528549020,16650,16670,16670,16650,20
|
|
20250211,143400,528215820,16650,16650,16650,16650,3
|
|
20250211,143300,528165870,16650,16690,16690,16650,14
|
|
20250211,143200,527932290,16640,16640,16640,16640,3
|
|
20250211,143100,527882370,16640,16640,16640,16640,4
|
|
20250211,143000,527815810,16640,16640,16640,16640,3
|
|
20250211,142900,527765890,16640,16640,16640,16640,0
|
|
20250211,142800,527765890,16640,16690,16690,16640,1200
|
|
20250211,142700,507793300,16750,16750,16750,16750,0
|
|
20250211,142600,507793300,16750,16750,16750,16750,2
|
|
20250211,142500,507759800,16650,16760,16770,16650,24
|
|
20250211,142400,507357620,16760,16650,16760,16640,162
|
|
20250211,142300,504659440,16760,16760,16760,16760,2
|
|
20250211,142200,504625920,16770,16760,16770,16760,31
|
|
20250211,142100,504106300,16760,16760,16760,16750,59
|
|
20250211,142000,503117480,16760,16760,16760,16750,137
|
|
20250211,141900,500821390,16760,16680,16760,16680,36
|
|
20250211,141800,500218710,16640,16670,16670,16640,171
|
|
20250211,141700,497371980,16670,16660,16670,16660,4
|
|
20250211,141600,497305320,16640,16640,16640,16640,0
|
|
20250211,141500,497305320,16640,16640,16640,16640,5
|
|
20250211,141400,497222120,16630,16630,16630,16630,2
|
|
20250211,141300,497188860,16630,16630,16630,16630,5
|
|
20250211,141200,497105710,16630,16630,16630,16630,5
|
|
20250211,141100,497022560,16630,16630,16630,16630,13
|
|
20250211,141000,496806370,16630,16630,16630,16630,0
|
|
20250211,140900,496806370,16630,16630,16630,16630,2
|
|
20250211,140800,496773110,16620,16620,16620,16620,1
|
|
20250211,140700,496756490,16620,16610,16620,16610,109
|
|
20250211,140600,494944960,16610,16630,16630,16610,118
|
|
20250211,140500,492982960,16630,16610,16630,16610,8
|
|
20250211,140400,492849990,16610,16620,16620,16610,176
|
|
20250211,140300,489925220,16610,16620,16620,16610,440
|
|
20250211,140200,482612470,16620,16620,16620,16620,2
|
|
20250211,140100,482579230,16610,16610,16610,16610,6
|
|
20250211,140000,482479570,16610,16610,16610,16610,128
|
|
20250211,135900,480353490,16610,16610,16610,16610,0
|
|
20250211,135800,480353490,16610,16610,16610,16610,262
|
|
20250211,135700,476001670,16610,16660,16660,16610,1156
|
|
20250211,135600,456773330,16660,16660,16660,16660,3
|
|
20250211,135500,456723350,16660,16660,16660,16660,2
|
|
20250211,135400,456690030,16660,16660,16660,16660,3
|
|
20250211,135300,456640050,16650,16650,16650,16650,1
|
|
20250211,135200,456623400,16650,16650,16650,16650,2
|
|
20250211,135100,456590100,16640,16650,16650,16640,102
|
|
20250211,135000,454892760,16650,16660,16660,16640,274
|
|
20250211,134900,450330590,16660,16660,16660,16660,203
|
|
20250211,134800,446948610,16660,16660,16660,16660,4
|
|
20250211,134700,446881970,16660,16670,16670,16660,73
|
|
20250211,134600,445665180,16670,16670,16670,16670,2
|
|
20250211,134500,445631840,16670,16670,16670,16670,2
|
|
20250211,134400,445598500,16670,16660,16670,16660,45
|
|
20250211,134300,444848730,16670,16680,16680,16660,72
|
|
20250211,134200,443648550,16670,16670,16670,16670,0
|
|
20250211,134100,443648550,16670,16690,16690,16670,18
|
|
20250211,134000,443348190,16670,16670,16670,16670,4
|
|
20250211,133900,443281510,16670,16670,16670,16670,109
|
|
20250211,133800,441464480,16740,16740,16740,16740,1
|
|
20250211,133700,441447740,16670,16720,16720,16670,504
|
|
20250211,133600,433043510,16760,16760,16760,16760,1
|
|
20250211,133500,433026750,16700,16670,16700,16670,248
|
|
20250211,133400,428885300,16670,16670,16670,16670,394
|
|
20250211,133300,422317320,16670,16670,16670,16670,3
|
|
20250211,133200,422267310,16670,16670,16670,16670,0
|
|
20250211,133100,422267310,16670,16670,16670,16670,0
|
|
20250211,133000,422267310,16670,16670,16670,16670,0
|
|
20250211,132900,422267310,16670,16670,16670,16670,4
|
|
20250211,132800,422200630,16670,16680,16680,16670,6
|
|
20250211,132700,422100600,16670,16670,16670,16670,4
|
|
20250211,132600,422033920,16670,16670,16670,16670,2
|
|
20250211,132500,422000580,16670,16670,16670,16670,17
|
|
20250211,132400,421717190,16700,16700,16700,16700,201
|
|
20250211,132300,418360490,16700,16680,16700,16670,164
|
|
20250211,132200,415623560,16680,16680,16680,16680,31
|
|
20250211,132100,415106480,16730,16730,16730,16730,1
|
|
20250211,132000,415089750,16690,16690,16690,16690,0
|
|
20250211,131900,415089750,16690,16690,16690,16690,2
|
|
20250211,131800,415056370,16700,16670,16700,16670,5
|
|
20250211,131700,414972990,16690,16690,16690,16690,5
|
|
20250211,131600,414889540,16680,16690,16690,16680,27
|
|
20250211,131500,414439060,16690,16690,16690,16690,18
|
|
20250211,131400,414138640,16680,16680,16680,16680,2
|
|
20250211,131300,414105280,16680,16690,16690,16670,60
|
|
20250211,131200,413104670,16690,16690,16690,16690,2
|
|
20250211,131100,413071290,16690,16680,16690,16680,7
|
|
20250211,131000,412954500,16680,16670,16680,16670,5
|
|
20250211,130900,412871120,16670,16670,16670,16670,5
|
|
20250211,130800,412787770,16680,16680,16680,16680,107
|
|
20250211,130700,411003010,16690,16690,16690,16690,2
|
|
20250211,130600,410969630,16700,16700,16700,16700,6
|
|
20250211,130500,410869430,16680,16680,16680,16680,3
|
|
20250211,130400,410819390,16750,16750,16750,16750,0
|
|
20250211,130300,410819390,16750,16750,16750,16750,0
|
|
20250211,130200,410819390,16750,16750,16750,16750,0
|
|
20250211,130100,410819390,16750,16720,16760,16720,50
|
|
20250211,130000,409982680,16670,16670,16670,16670,2
|
|
20250211,125900,409949340,16760,16760,16760,16760,0
|
|
20250211,125800,409949340,16760,16760,16760,16760,0
|
|
20250211,125700,409949340,16760,16760,16760,16760,0
|
|
20250211,125600,409949340,16760,16680,16760,16650,29
|
|
20250211,125500,409465430,16690,16690,16690,16690,34
|
|
20250211,125400,408897970,16690,16680,16690,16680,574
|
|
20250211,125300,399318910,16650,16640,16650,16640,25
|
|
20250211,125200,398902880,16650,16640,16650,16640,5
|
|
20250211,125100,398819660,16650,16640,16650,16640,5
|
|
20250211,125000,398736430,16630,16630,16630,16630,0
|
|
20250211,124900,398736430,16630,16630,16630,16630,0
|
|
20250211,124800,398736430,16630,16630,16630,16630,0
|
|
20250211,124700,398736430,16630,16680,16680,16630,253
|
|
20250211,124600,394527230,16690,16680,16690,16680,206
|
|
20250211,124500,391089100,16680,16660,16680,16660,42
|
|
20250211,124400,390388560,16650,16660,16660,16650,4
|
|
20250211,124300,390321950,16640,16650,16650,16640,52
|
|
20250211,124200,389456640,16640,16660,16660,16640,33
|
|
20250211,124100,388907280,16660,16660,16660,16660,3
|
|
20250211,124000,388857300,16670,16670,16670,16670,0
|
|
20250211,123900,388857300,16670,16670,16670,16670,31
|
|
20250211,123800,388340530,16680,16620,16680,16620,15
|
|
20250211,123700,388090590,16620,16630,16640,16620,131
|
|
20250211,123600,385912210,16630,16630,16630,16630,4
|
|
20250211,123500,385845690,16630,16630,16630,16630,0
|
|
20250211,123400,385845690,16630,16630,16630,16630,0
|
|
20250211,123300,385845690,16630,16630,16630,16630,1
|
|
20250211,123200,385829060,16670,16660,16670,16640,906
|
|
20250211,123100,370746030,16660,16660,16660,16660,5
|
|
20250211,123000,370662730,16670,16670,16670,16670,0
|
|
20250211,122900,370662730,16670,16670,16670,16670,2
|
|
20250211,122800,370629390,16670,16670,16670,16670,0
|
|
20250211,122700,370629390,16670,16660,16670,16660,5
|
|
20250211,122600,370546070,16670,16660,16670,16660,5
|
|
20250211,122500,370462750,16660,16660,16660,16660,3
|
|
20250211,122400,370412770,16650,16650,16650,16650,0
|
|
20250211,122300,370412770,16650,16680,16680,16650,1639
|
|
20250211,122200,343101530,16680,16690,16690,16680,3
|
|
20250211,122100,343051480,16680,16690,16690,16680,413
|
|
20250211,122000,336159440,16700,16700,16700,16700,122
|
|
20250211,121900,334122040,16700,16700,16700,16700,3
|
|
20250211,121800,334071940,16700,16700,16700,16700,35
|
|
20250211,121700,333487440,16700,16700,16700,16700,7
|
|
20250211,121600,333370540,16700,16690,16700,16690,72
|
|
20250211,121500,332168460,16690,16690,16690,16690,23
|
|
20250211,121400,331784590,16690,16690,16690,16690,2
|
|
20250211,121300,331751210,16690,16690,16690,16690,0
|
|
20250211,121200,331751210,16690,16690,16690,16690,5
|
|
20250211,121100,331667760,16700,16700,16700,16700,10
|
|
20250211,121000,331500760,16700,16700,16700,16700,3
|
|
20250211,120900,331450660,16700,16700,16700,16700,3
|
|
20250211,120800,331400560,16690,16690,16700,16690,53
|
|
20250211,120700,330515980,16690,16690,16690,16690,5
|
|
20250211,120600,330432530,16700,16700,16700,16690,7
|
|
20250211,120500,330315660,16690,16690,16690,16690,0
|
|
20250211,120400,330315660,16690,16690,16690,16690,2
|
|
20250211,120300,330282280,16690,16720,16720,16690,263
|
|
20250211,120200,325890090,16730,16730,16730,16730,3
|
|
20250211,120100,325839900,16720,16720,16720,16720,0
|
|
20250211,120000,325839900,16720,16720,16720,16720,0
|
|
20250211,115900,325839900,16720,16720,16720,16720,0
|
|
20250211,115800,325839900,16720,16720,16720,16720,23
|
|
20250211,115700,325455340,16720,16720,16720,16720,5
|
|
20250211,115600,325371740,16720,16720,16720,16720,5
|
|
20250211,115500,325288140,16720,16720,16720,16720,0
|
|
20250211,115400,325288140,16720,16720,16720,16720,0
|
|
20250211,115300,325288140,16720,16720,16720,16720,0
|
|
20250211,115200,325288140,16720,16720,16720,16720,5
|
|
20250211,115100,325204540,16720,16720,16720,16720,0
|
|
20250211,115000,325204540,16720,16720,16720,16720,8
|
|
20250211,114900,325070780,16710,16710,16710,16710,2
|
|
20250211,114800,325037360,16700,16700,16700,16700,0
|
|
20250211,114700,325037360,16700,16700,16700,16700,0
|
|
20250211,114600,325037360,16700,16700,16700,16700,34
|
|
20250211,114500,324469560,16690,16690,16690,16690,5
|
|
20250211,114400,324386110,16690,16690,16690,16690,5
|
|
20250211,114300,324302660,16690,16690,16690,16690,11
|
|
20250211,114200,324119070,16700,16700,16700,16700,120
|
|
20250211,114100,322115070,16700,16700,16700,16700,164
|
|
20250211,114000,319376270,16700,16700,16700,16700,0
|
|
20250211,113900,319376270,16700,16700,16700,16700,0
|
|
20250211,113800,319376270,16700,16740,16740,16700,194
|
|
20250211,113700,316134740,16740,16750,16750,16740,3
|
|
20250211,113600,316084510,16740,16740,16740,16740,4
|
|
20250211,113500,316017550,16740,16740,16740,16740,0
|
|
20250211,113400,316017550,16740,16740,16740,16740,8
|
|
20250211,113300,315883630,16750,16750,16750,16750,97
|
|
20250211,113200,314258880,16750,16750,16750,16750,3
|
|
20250211,113100,314208630,16750,16750,16750,16750,102
|
|
20250211,113000,312500130,16750,16750,16750,16750,4
|
|
20250211,112900,312433130,16750,16750,16750,16750,2
|
|
20250211,112800,312399630,16750,16750,16750,16750,0
|
|
20250211,112700,312399630,16750,16750,16750,16750,3
|
|
20250211,112600,312349380,16750,16750,16750,16750,19
|
|
20250211,112500,312031130,16740,16740,16740,16740,129
|
|
20250211,112400,309871670,16750,16750,16750,16750,0
|
|
20250211,112300,309871670,16750,16750,16750,16740,17
|
|
20250211,112200,309586950,16690,16690,16690,16690,65
|
|
20250211,112100,308502100,16690,16690,16690,16690,3
|
|
20250211,112000,308452030,16670,16670,16670,16670,0
|
|
20250211,111900,308452030,16670,16670,16670,16670,0
|
|
20250211,111800,308452030,16670,16710,16710,16670,656
|
|
20250211,111700,297499110,16720,16780,16780,16720,2135
|
|
20250211,111600,261709020,16780,16780,16780,16780,0
|
|
20250211,111500,261709020,16780,16780,16780,16780,0
|
|
20250211,111400,261709020,16780,16790,16790,16780,170
|
|
20250211,111300,258855370,16780,16780,16780,16780,0
|
|
20250211,111200,258855370,16780,16780,16780,16780,0
|
|
20250211,111100,258855370,16780,16780,16780,16780,98
|
|
20250211,111000,257210930,16790,16790,16790,16790,0
|
|
20250211,110900,257210930,16790,16790,16790,16790,33
|
|
20250211,110800,256656860,16790,16790,16790,16790,0
|
|
20250211,110700,256656860,16790,16790,16790,16790,0
|
|
20250211,110600,256656860,16790,16790,16790,16790,0
|
|
20250211,110500,256656860,16790,16790,16790,16790,0
|
|
20250211,110400,256656860,16790,16790,16790,16790,20
|
|
20250211,110300,256321060,16790,16790,16790,16790,0
|
|
20250211,110200,256321060,16790,16790,16790,16790,5
|
|
20250211,110100,256237110,16780,16780,16780,16780,35
|
|
20250211,110000,255649810,16770,16770,16770,16770,40
|
|
20250211,105900,254979010,16770,16770,16770,16770,59
|
|
20250211,105800,253989580,16770,16770,16770,16770,0
|
|
20250211,105700,253989580,16770,16770,16770,16770,129
|
|
20250211,105600,251826250,16770,16780,16780,16770,6
|
|
20250211,105500,251725580,16780,16800,16800,16780,449
|
|
20250211,105400,244189110,16810,16810,16810,16810,0
|
|
20250211,105300,244189110,16810,16790,16810,16790,3
|
|
20250211,105200,244138720,16790,16790,16790,16790,0
|
|
20250211,105100,244138720,16790,16790,16790,16790,0
|
|
20250211,105000,244138720,16790,16810,16810,16790,52
|
|
20250211,104900,243265260,16810,16810,16810,16810,0
|
|
20250211,104800,243265260,16810,16800,16810,16800,7
|
|
20250211,104700,243147650,16800,16800,16800,16800,0
|
|
20250211,104600,243147650,16800,16790,16800,16790,42
|
|
20250211,104500,242442350,16790,16790,16790,16790,42
|
|
20250211,104400,241737170,16790,16790,16790,16790,0
|
|
20250211,104300,241737170,16790,16790,16790,16790,0
|
|
20250211,104200,241737170,16790,16790,16790,16790,107
|
|
20250211,104100,239940640,16800,16820,16820,16800,247
|
|
20250211,104000,235789130,16820,16820,16820,16820,0
|
|
20250211,103900,235789130,16820,16840,16840,16820,12
|
|
20250211,103800,235587210,16830,16820,16830,16820,20
|
|
20250211,103700,235250630,16820,16820,16820,16820,3
|
|
20250211,103600,235200170,16840,16840,16840,16840,30
|
|
20250211,103500,234694970,16820,16820,16820,16820,0
|
|
20250211,103400,234694970,16820,16820,16820,16820,99
|
|
20250211,103300,233029790,16820,16820,16820,16820,0
|
|
20250211,103200,233029790,16820,16820,16820,16820,0
|
|
20250211,103100,233029790,16820,16820,16820,16820,0
|
|
20250211,103000,233029790,16820,16820,16820,16820,48
|
|
20250211,102900,232222430,16820,16810,16820,16810,30
|
|
20250211,102800,231718030,16810,16810,16810,16810,1
|
|
20250211,102700,231701220,16850,16850,16850,16850,59
|
|
20250211,102600,230707070,16850,16850,16850,16850,0
|
|
20250211,102500,230707070,16850,16840,16850,16840,34
|
|
20250211,102400,230134350,16850,16850,16850,16850,0
|
|
20250211,102300,230134350,16850,16850,16850,16850,29
|
|
20250211,102200,229645700,16820,16880,16880,16820,239
|
|
20250211,102100,225625180,16890,16890,16900,16890,137
|
|
20250211,102000,223310750,16890,16890,16890,16890,1
|
|
20250211,101900,223293860,16880,16880,16880,16880,2
|
|
20250211,101800,223260100,16880,16880,16880,16880,0
|
|
20250211,101700,223260100,16880,16880,16880,16880,0
|
|
20250211,101600,223260100,16880,16890,16890,16880,10
|
|
20250211,101500,223091210,16890,16880,16890,16880,23
|
|
20250211,101400,222702770,16880,16880,16880,16880,1
|
|
20250211,101300,222685890,16880,16880,16890,16880,123
|
|
20250211,101200,220609500,16880,16880,16880,16880,0
|
|
20250211,101100,220609500,16880,16880,16880,16880,180
|
|
20250211,101000,217571100,16850,16850,16850,16850,4
|
|
20250211,100900,217503700,16880,16880,16880,16880,5
|
|
20250211,100800,217419300,16890,16890,16890,16890,1
|
|
20250211,100700,217402410,16900,16900,16900,16900,1
|
|
20250211,100600,217385510,16790,16790,16790,16790,27
|
|
20250211,100500,216932180,16790,16790,16790,16790,16
|
|
20250211,100400,216663540,16790,16830,16830,16770,505
|
|
20250211,100300,208176130,16910,16870,16910,16870,29
|
|
20250211,100200,207686140,16900,16900,16900,16900,68
|
|
20250211,100100,206536940,16900,16850,16900,16850,55
|
|
20250211,100000,205610040,16900,16900,16900,16900,2
|
|
20250211,095900,205576240,16910,16900,16910,16900,33
|
|
20250211,095800,205018360,16920,16900,16920,16900,76
|
|
20250211,095700,203733320,16900,16880,16900,16880,172
|
|
20250211,095600,200826810,16880,16910,16910,16830,44
|
|
20250211,095500,200083820,16900,16860,16920,16830,290
|
|
20250211,095400,195194240,16950,16950,16950,16950,10
|
|
20250211,095300,195024740,16980,16970,16980,16970,18
|
|
20250211,095200,194719270,16980,16950,16980,16850,142
|
|
20250211,095100,192312550,16950,16950,16950,16940,206
|
|
20250211,095000,188820900,16980,16980,16980,16980,0
|
|
20250211,094900,188820900,16980,16970,16980,16970,20
|
|
20250211,094800,188481400,16980,16890,16980,16880,154
|
|
20250211,094700,185879050,16900,16920,16920,16900,75
|
|
20250211,094600,184610550,16910,16920,16920,16910,87
|
|
20250211,094500,183139070,16970,16980,16980,16920,1065
|
|
20250211,094400,165072690,16980,16990,17000,16980,315
|
|
20250211,094300,159720850,16990,16960,16990,16960,303
|
|
20250211,094200,154577650,16970,16960,16970,16940,374
|
|
20250211,094100,148234750,16960,16970,16970,16910,79
|
|
20250211,094000,146897770,16970,16950,16970,16950,344
|
|
20250211,093900,141060320,16970,16940,16970,16940,209
|
|
20250211,093800,137514050,16970,16970,16970,16970,0
|
|
20250211,093700,137514050,16970,16940,16990,16940,410
|
|
20250211,093600,130554220,16970,16970,16970,16970,0
|
|
20250211,093500,130554220,16970,16960,16990,16960,45
|
|
20250211,093400,129790470,16970,16950,16970,16950,155
|
|
20250211,093300,127161770,16930,16900,16940,16900,901
|
|
20250211,093200,111925040,16910,16890,16910,16890,19
|
|
20250211,093100,111603990,16890,16860,16890,16860,221
|
|
20250211,093000,107875150,16860,16820,16860,16810,108
|
|
20250211,092900,106058080,16820,16780,16820,16780,17
|
|
20250211,092800,105772630,16830,16830,16830,16830,10
|
|
20250211,092700,105604330,16860,16860,16860,16860,1
|
|
20250211,092600,105587470,16860,16710,16870,16710,92
|
|
20250211,092500,104039080,16710,16730,16730,16710,627
|
|
20250211,092400,93549460,16730,16730,16730,16730,0
|
|
20250211,092300,93549460,16730,16840,16860,16730,225
|
|
20250211,092200,89770560,16870,16780,16870,16780,59
|
|
20250211,092100,88777060,16780,16710,16780,16700,848
|
|
20250211,092000,74567590,16710,16740,16740,16710,212
|
|
20250211,091900,71021110,16740,16740,16740,16740,0
|
|
20250211,091800,71021110,16740,16780,16780,16740,573
|
|
20250211,091700,61417250,16830,16800,16830,16800,67
|
|
20250211,091600,60291110,16830,16840,16840,16830,10
|
|
20250211,091500,60122780,16800,16830,16840,16800,57
|
|
20250211,091400,59163250,16850,16850,16850,16850,30
|
|
20250211,091300,58657750,16850,16870,16880,16850,316
|
|
20250211,091200,53326860,16880,16880,16880,16870,167
|
|
20250211,091100,50508140,16870,16870,16890,16850,83
|
|
20250211,091000,49107450,16880,16740,16890,16740,183
|
|
20250211,090900,46036990,16880,16830,16880,16830,160
|
|
20250211,090800,43339960,16830,16830,16850,16830,221
|
|
20250211,090700,39618480,16850,16750,16850,16750,55
|
|
20250211,090600,38695940,16750,16670,16750,16650,75
|
|
20250211,090500,37445200,16750,16760,16760,16730,93
|
|
20250211,090400,35888230,16750,16720,16750,16640,67
|
|
20250211,090300,34767150,16730,16710,16730,16640,91
|
|
20250211,090200,33245770,16730,16670,16750,16650,838
|
|
20250211,090100,19288610,16690,16760,16760,16690,85
|
|
20250211,090000,17869000,16700,16700,16700,16700,1070
|