772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,214900,784963460,16320,16320,16320,16320,227
|
|
20250212,214800,784963460,16320,16320,16320,16320,0
|
|
20250212,214700,784963460,16320,16320,16320,16320,0
|
|
20250212,214600,784963460,16320,16320,16320,16320,0
|
|
20250212,214500,784963460,16320,16320,16320,16320,0
|
|
20250212,214400,784963460,16320,16320,16320,16320,0
|
|
20250212,214300,784963460,16320,16320,16320,16320,0
|
|
20250212,214200,784963460,16320,16320,16320,16320,0
|
|
20250212,214100,784963460,16320,16320,16320,16320,0
|
|
20250212,214000,784963460,16320,16320,16320,16320,0
|
|
20250212,213900,784963460,16320,16320,16320,16320,0
|
|
20250212,213800,784963460,16320,16320,16320,16320,0
|
|
20250212,213700,784963460,16320,16320,16320,16320,0
|
|
20250212,213600,784963460,16320,16320,16320,16320,0
|
|
20250212,213500,784963460,16320,16320,16320,16320,0
|
|
20250212,213400,784963460,16320,16320,16320,16320,0
|
|
20250212,213300,784963460,16320,16320,16320,16320,0
|
|
20250212,213200,784963460,16320,16320,16320,16320,0
|
|
20250212,213100,784963460,16320,16320,16320,16320,0
|
|
20250212,213000,784963460,16320,16320,16320,16320,0
|
|
20250212,212900,784963460,16320,16320,16320,16320,0
|
|
20250212,212800,784963460,16320,16320,16320,16320,0
|
|
20250212,212700,784963460,16320,16320,16320,16320,0
|
|
20250212,212600,784963460,16320,16320,16320,16320,0
|
|
20250212,212500,784963460,16320,16320,16320,16320,0
|
|
20250212,212400,784963460,16320,16320,16320,16320,0
|
|
20250212,212300,784963460,16320,16320,16320,16320,0
|
|
20250212,212200,784963460,16320,16320,16320,16320,0
|
|
20250212,212100,784963460,16320,16320,16320,16320,0
|
|
20250212,212000,784963460,16320,16320,16320,16320,0
|
|
20250212,211900,784963460,16320,16320,16320,16320,227
|
|
20250212,211800,784963460,16320,16320,16320,16320,0
|
|
20250212,211700,784963460,16320,16320,16320,16320,0
|
|
20250212,211600,784963460,16320,16320,16320,16320,0
|
|
20250212,211500,784963460,16320,16320,16320,16320,0
|
|
20250212,211400,784963460,16320,16320,16320,16320,0
|
|
20250212,211300,784963460,16320,16320,16320,16320,0
|
|
20250212,211200,784963460,16320,16320,16320,16320,0
|
|
20250212,211100,784963460,16320,16320,16320,16320,0
|
|
20250212,211000,784963460,16320,16320,16320,16320,0
|
|
20250212,210900,784963460,16320,16320,16320,16320,0
|
|
20250212,210800,784963460,16320,16320,16320,16320,0
|
|
20250212,210700,784963460,16320,16320,16320,16320,0
|
|
20250212,210600,784963460,16320,16320,16320,16320,0
|
|
20250212,210500,784963460,16320,16320,16320,16320,0
|
|
20250212,210400,784963460,16320,16320,16320,16320,0
|
|
20250212,210300,784963460,16320,16320,16320,16320,0
|
|
20250212,210200,784963460,16320,16320,16320,16320,0
|
|
20250212,210100,784963460,16320,16320,16320,16320,0
|
|
20250212,210000,784963460,16320,16320,16320,16320,0
|
|
20250212,205900,784963460,16320,16320,16320,16320,0
|
|
20250212,205800,784963460,16320,16320,16320,16320,0
|
|
20250212,205700,784963460,16320,16320,16320,16320,0
|
|
20250212,205600,784963460,16320,16320,16320,16320,0
|
|
20250212,205500,784963460,16320,16320,16320,16320,0
|
|
20250212,205400,784963460,16320,16320,16320,16320,0
|
|
20250212,205300,784963460,16320,16320,16320,16320,0
|
|
20250212,205200,784963460,16320,16320,16320,16320,0
|
|
20250212,205100,784963460,16320,16320,16320,16320,0
|
|
20250212,205000,784963460,16320,16320,16320,16320,0
|
|
20250212,204900,784963460,16320,16320,16320,16320,227
|
|
20250212,204800,784963460,16320,16320,16320,16320,0
|
|
20250212,204700,784963460,16320,16320,16320,16320,0
|
|
20250212,204600,784963460,16320,16320,16320,16320,0
|
|
20250212,204500,784963460,16320,16320,16320,16320,0
|
|
20250212,204400,784963460,16320,16320,16320,16320,0
|
|
20250212,204300,784963460,16320,16320,16320,16320,0
|
|
20250212,204200,784963460,16320,16320,16320,16320,0
|
|
20250212,204100,784963460,16320,16320,16320,16320,0
|
|
20250212,204000,784963460,16320,16320,16320,16320,0
|
|
20250212,203900,784963460,16320,16320,16320,16320,0
|
|
20250212,203800,784963460,16320,16320,16320,16320,0
|
|
20250212,203700,784963460,16320,16320,16320,16320,0
|
|
20250212,203600,784963460,16320,16320,16320,16320,0
|
|
20250212,203500,784963460,16320,16320,16320,16320,0
|
|
20250212,203400,784963460,16320,16320,16320,16320,0
|
|
20250212,203300,784963460,16320,16320,16320,16320,0
|
|
20250212,203200,784963460,16320,16320,16320,16320,0
|
|
20250212,203100,784963460,16320,16320,16320,16320,0
|
|
20250212,203000,784963460,16320,16320,16320,16320,0
|
|
20250212,202900,784963460,16320,16320,16320,16320,0
|
|
20250212,202800,784963460,16320,16320,16320,16320,0
|
|
20250212,202700,784963460,16320,16320,16320,16320,0
|
|
20250212,202600,784963460,16320,16320,16320,16320,0
|
|
20250212,202500,784963460,16320,16320,16320,16320,0
|
|
20250212,202400,784963460,16320,16320,16320,16320,0
|
|
20250212,202300,784963460,16320,16320,16320,16320,0
|
|
20250212,202200,784963460,16320,16320,16320,16320,0
|
|
20250212,202100,784963460,16320,16320,16320,16320,0
|
|
20250212,202000,784963460,16320,16320,16320,16320,0
|
|
20250212,201900,784963460,16320,16320,16320,16320,227
|
|
20250212,201800,784963460,16320,16320,16320,16320,0
|
|
20250212,201700,784963460,16320,16320,16320,16320,0
|
|
20250212,201600,784963460,16320,16320,16320,16320,0
|
|
20250212,201500,784963460,16320,16320,16320,16320,0
|
|
20250212,201400,784963460,16320,16320,16320,16320,0
|
|
20250212,201300,784963460,16320,16320,16320,16320,0
|
|
20250212,201200,784963460,16320,16320,16320,16320,0
|
|
20250212,201100,784963460,16320,16320,16320,16320,0
|
|
20250212,201000,784963460,16320,16320,16320,16320,0
|
|
20250212,200900,784963460,16320,16320,16320,16320,0
|
|
20250212,200800,784963460,16320,16320,16320,16320,0
|
|
20250212,200700,784963460,16320,16320,16320,16320,0
|
|
20250212,200600,784963460,16320,16320,16320,16320,0
|
|
20250212,200500,784963460,16320,16320,16320,16320,0
|
|
20250212,200400,784963460,16320,16320,16320,16320,0
|
|
20250212,200300,784963460,16320,16320,16320,16320,0
|
|
20250212,200200,784963460,16320,16320,16320,16320,0
|
|
20250212,200100,784963460,16320,16320,16320,16320,0
|
|
20250212,200000,784963460,16320,16320,16320,16320,0
|
|
20250212,195900,784963460,16320,16320,16320,16320,0
|
|
20250212,195800,784963460,16320,16320,16320,16320,0
|
|
20250212,195700,784963460,16320,16320,16320,16320,0
|
|
20250212,195600,784963460,16320,16320,16320,16320,0
|
|
20250212,195500,784963460,16320,16320,16320,16320,0
|
|
20250212,195400,784963460,16320,16320,16320,16320,0
|
|
20250212,195300,784963460,16320,16320,16320,16320,0
|
|
20250212,195200,784963460,16320,16320,16320,16320,0
|
|
20250212,195100,784963460,16320,16320,16320,16320,0
|
|
20250212,195000,784963460,16320,16320,16320,16320,0
|
|
20250212,194900,784963460,16320,16320,16320,16320,227
|
|
20250212,194800,784963460,16320,16320,16320,16320,0
|
|
20250212,194700,784963460,16320,16320,16320,16320,0
|
|
20250212,194600,784963460,16320,16320,16320,16320,0
|
|
20250212,194500,784963460,16320,16320,16320,16320,0
|
|
20250212,194400,784963460,16320,16320,16320,16320,0
|
|
20250212,194300,784963460,16320,16320,16320,16320,0
|
|
20250212,194200,784963460,16320,16320,16320,16320,0
|
|
20250212,194100,784963460,16320,16320,16320,16320,0
|
|
20250212,194000,784963460,16320,16320,16320,16320,0
|
|
20250212,193900,784963460,16320,16320,16320,16320,0
|
|
20250212,193800,784963460,16320,16320,16320,16320,0
|
|
20250212,193700,784963460,16320,16320,16320,16320,0
|
|
20250212,193600,784963460,16320,16320,16320,16320,0
|
|
20250212,193500,784963460,16320,16320,16320,16320,0
|
|
20250212,193400,784963460,16320,16320,16320,16320,0
|
|
20250212,193300,784963460,16320,16320,16320,16320,0
|
|
20250212,193200,784963460,16320,16320,16320,16320,0
|
|
20250212,193100,784963460,16320,16320,16320,16320,0
|
|
20250212,193000,784963460,16320,16320,16320,16320,0
|
|
20250212,192900,784963460,16320,16320,16320,16320,0
|
|
20250212,192800,784963460,16320,16320,16320,16320,0
|
|
20250212,192700,784963460,16320,16320,16320,16320,0
|
|
20250212,192600,784963460,16320,16320,16320,16320,0
|
|
20250212,192500,784963460,16320,16320,16320,16320,0
|
|
20250212,192400,784963460,16320,16320,16320,16320,0
|
|
20250212,192300,784963460,16320,16320,16320,16320,0
|
|
20250212,192200,784963460,16320,16320,16320,16320,0
|
|
20250212,192100,784963460,16320,16320,16320,16320,0
|
|
20250212,192000,784963460,16320,16320,16320,16320,0
|
|
20250212,191900,784963460,16320,16320,16320,16320,227
|
|
20250212,191800,784963460,16320,16320,16320,16320,0
|
|
20250212,191700,784963460,16320,16320,16320,16320,0
|
|
20250212,191600,784963460,16320,16320,16320,16320,0
|
|
20250212,191500,784963460,16320,16320,16320,16320,0
|
|
20250212,191400,784963460,16320,16320,16320,16320,0
|
|
20250212,191300,784963460,16320,16320,16320,16320,0
|
|
20250212,191200,784963460,16320,16320,16320,16320,0
|
|
20250212,191100,784963460,16320,16320,16320,16320,0
|
|
20250212,191000,784963460,16320,16320,16320,16320,0
|
|
20250212,190900,784963460,16320,16320,16320,16320,0
|
|
20250212,190800,784963460,16320,16320,16320,16320,0
|
|
20250212,190700,784963460,16320,16320,16320,16320,0
|
|
20250212,190600,784963460,16320,16320,16320,16320,0
|
|
20250212,190500,784963460,16320,16320,16320,16320,0
|
|
20250212,190400,784963460,16320,16320,16320,16320,0
|
|
20250212,190300,784963460,16320,16320,16320,16320,0
|
|
20250212,190200,784963460,16320,16320,16320,16320,0
|
|
20250212,190100,784963460,16320,16320,16320,16320,0
|
|
20250212,190000,784963460,16320,16320,16320,16320,0
|
|
20250212,185900,784963460,16320,16320,16320,16320,0
|
|
20250212,185800,784963460,16320,16320,16320,16320,0
|
|
20250212,185700,784963460,16320,16320,16320,16320,0
|
|
20250212,185600,784963460,16320,16320,16320,16320,0
|
|
20250212,185500,784963460,16320,16320,16320,16320,0
|
|
20250212,185400,784963460,16320,16320,16320,16320,0
|
|
20250212,185300,784963460,16320,16320,16320,16320,0
|
|
20250212,185200,784963460,16320,16320,16320,16320,0
|
|
20250212,185100,784963460,16320,16320,16320,16320,0
|
|
20250212,185000,784963460,16320,16320,16320,16320,0
|
|
20250212,184900,784963460,16320,16320,16320,16320,227
|
|
20250212,184800,784963460,16320,16320,16320,16320,0
|
|
20250212,184700,784963460,16320,16320,16320,16320,0
|
|
20250212,184600,784963460,16320,16320,16320,16320,0
|
|
20250212,184500,784963460,16320,16320,16320,16320,0
|
|
20250212,184400,784963460,16320,16320,16320,16320,0
|
|
20250212,184300,784963460,16320,16320,16320,16320,0
|
|
20250212,184200,784963460,16320,16320,16320,16320,0
|
|
20250212,184100,784963460,16320,16320,16320,16320,0
|
|
20250212,184000,784963460,16320,16320,16320,16320,0
|
|
20250212,183900,784963460,16320,16320,16320,16320,0
|
|
20250212,183800,784963460,16320,16320,16320,16320,0
|
|
20250212,183700,784963460,16320,16320,16320,16320,0
|
|
20250212,183600,784963460,16320,16320,16320,16320,0
|
|
20250212,183500,784963460,16320,16320,16320,16320,0
|
|
20250212,183400,784963460,16320,16320,16320,16320,0
|
|
20250212,183300,784963460,16320,16320,16320,16320,0
|
|
20250212,183200,784963460,16320,16320,16320,16320,0
|
|
20250212,183100,784963460,16320,16320,16320,16320,0
|
|
20250212,183000,784963460,16320,16320,16320,16320,0
|
|
20250212,182900,784963460,16320,16320,16320,16320,0
|
|
20250212,182800,784963460,16320,16320,16320,16320,0
|
|
20250212,182700,784963460,16320,16320,16320,16320,0
|
|
20250212,182600,784963460,16320,16320,16320,16320,0
|
|
20250212,182500,784963460,16320,16320,16320,16320,0
|
|
20250212,182400,784963460,16320,16320,16320,16320,0
|
|
20250212,182300,784963460,16320,16320,16320,16320,0
|
|
20250212,182200,784963460,16320,16320,16320,16320,0
|
|
20250212,182100,784963460,16320,16320,16320,16320,0
|
|
20250212,182000,784963460,16320,16320,16320,16320,0
|
|
20250212,181900,784963460,16320,16320,16320,16320,227
|
|
20250212,181800,784963460,16320,16320,16320,16320,0
|
|
20250212,181700,784963460,16320,16320,16320,16320,0
|
|
20250212,181600,784963460,16320,16320,16320,16320,0
|
|
20250212,181500,784963460,16320,16320,16320,16320,0
|
|
20250212,181400,784963460,16320,16320,16320,16320,0
|
|
20250212,181300,784963460,16320,16320,16320,16320,0
|
|
20250212,181200,784963460,16320,16320,16320,16320,0
|
|
20250212,181100,784963460,16320,16320,16320,16320,0
|
|
20250212,181000,784963460,16320,16320,16320,16320,0
|
|
20250212,180900,784963460,16320,16320,16320,16320,0
|
|
20250212,180800,784963460,16320,16320,16320,16320,0
|
|
20250212,180700,784963460,16320,16320,16320,16320,0
|
|
20250212,180600,784963460,16320,16320,16320,16320,0
|
|
20250212,180500,784963460,16320,16320,16320,16320,0
|
|
20250212,180400,784963460,16320,16320,16320,16320,0
|
|
20250212,180300,784963460,16320,16320,16320,16320,0
|
|
20250212,180200,784963460,16320,16320,16320,16320,0
|
|
20250212,180100,784963460,16320,16320,16320,16320,0
|
|
20250212,180000,784963460,16320,16320,16320,16320,0
|
|
20250212,175900,784963460,16320,16320,16320,16320,0
|
|
20250212,175800,784963460,16320,16320,16320,16320,0
|
|
20250212,175700,784963460,16320,16320,16320,16320,0
|
|
20250212,175600,784963460,16320,16320,16320,16320,0
|
|
20250212,175500,784963460,16320,16320,16320,16320,0
|
|
20250212,175400,784963460,16320,16320,16320,16320,0
|
|
20250212,175300,784963460,16320,16320,16320,16320,0
|
|
20250212,175200,784963460,16320,16320,16320,16320,0
|
|
20250212,175100,784963460,16320,16320,16320,16320,0
|
|
20250212,175000,784963460,16320,16320,16320,16320,0
|
|
20250212,174900,784963460,16320,16320,16320,16320,227
|
|
20250212,174800,784963460,16320,16320,16320,16320,0
|
|
20250212,174700,784963460,16320,16320,16320,16320,0
|
|
20250212,174600,784963460,16320,16320,16320,16320,0
|
|
20250212,174500,784963460,16320,16320,16320,16320,0
|
|
20250212,174400,784963460,16320,16320,16320,16320,0
|
|
20250212,174300,784963460,16320,16320,16320,16320,0
|
|
20250212,174200,784963460,16320,16320,16320,16320,0
|
|
20250212,174100,784963460,16320,16320,16320,16320,0
|
|
20250212,174000,784963460,16320,16320,16320,16320,0
|
|
20250212,173900,784963460,16320,16320,16320,16320,0
|
|
20250212,173800,784963460,16320,16320,16320,16320,0
|
|
20250212,173700,784963460,16320,16320,16320,16320,0
|
|
20250212,173600,784963460,16320,16320,16320,16320,0
|
|
20250212,173500,784963460,16320,16320,16320,16320,0
|
|
20250212,173400,784963460,16320,16320,16320,16320,0
|
|
20250212,173300,784963460,16320,16320,16320,16320,0
|
|
20250212,173200,784963460,16320,16320,16320,16320,0
|
|
20250212,173100,784963460,16320,16320,16320,16320,0
|
|
20250212,173000,784963460,16320,16320,16320,16320,0
|
|
20250212,172900,784963460,16320,16320,16320,16320,0
|
|
20250212,172800,784963460,16320,16320,16320,16320,0
|
|
20250212,172700,784963460,16320,16320,16320,16320,0
|
|
20250212,172600,784963460,16320,16320,16320,16320,0
|
|
20250212,172500,784963460,16320,16320,16320,16320,0
|
|
20250212,172400,784963460,16320,16320,16320,16320,0
|
|
20250212,172300,784963460,16320,16320,16320,16320,0
|
|
20250212,172200,784963460,16320,16320,16320,16320,0
|
|
20250212,172100,784963460,16320,16320,16320,16320,0
|
|
20250212,172000,784963460,16320,16320,16320,16320,0
|
|
20250212,171900,784963460,16320,16320,16320,16320,227
|
|
20250212,171800,784963460,16320,16320,16320,16320,0
|
|
20250212,171700,784963460,16320,16320,16320,16320,0
|
|
20250212,171600,784963460,16320,16320,16320,16320,0
|
|
20250212,171500,784963460,16320,16320,16320,16320,0
|
|
20250212,171400,784963460,16320,16320,16320,16320,0
|
|
20250212,171300,784963460,16320,16320,16320,16320,0
|
|
20250212,171200,784963460,16320,16320,16320,16320,0
|
|
20250212,171100,784963460,16320,16320,16320,16320,0
|
|
20250212,171000,784963460,16320,16320,16320,16320,0
|
|
20250212,170900,784963460,16320,16320,16320,16320,0
|
|
20250212,170800,784963460,16320,16320,16320,16320,0
|
|
20250212,170700,784963460,16320,16320,16320,16320,0
|
|
20250212,170600,784963460,16320,16320,16320,16320,0
|
|
20250212,170500,784963460,16320,16320,16320,16320,0
|
|
20250212,170400,784963460,16320,16320,16320,16320,0
|
|
20250212,170300,784963460,16320,16320,16320,16320,0
|
|
20250212,170200,784963460,16320,16320,16320,16320,0
|
|
20250212,170100,784963460,16320,16320,16320,16320,0
|
|
20250212,170000,784963460,16320,16320,16320,16320,0
|
|
20250212,165900,784963460,16320,16320,16320,16320,0
|
|
20250212,165800,784963460,16320,16320,16320,16320,0
|
|
20250212,165700,784963460,16320,16320,16320,16320,0
|
|
20250212,165600,784963460,16320,16320,16320,16320,0
|
|
20250212,165500,784963460,16320,16320,16320,16320,0
|
|
20250212,165400,784963460,16320,16320,16320,16320,0
|
|
20250212,165300,784963460,16320,16320,16320,16320,0
|
|
20250212,165200,784963460,16320,16320,16320,16320,0
|
|
20250212,165100,784963460,16320,16320,16320,16320,0
|
|
20250212,165000,784963460,16320,16320,16320,16320,0
|
|
20250212,164900,784963460,16320,16320,16320,16320,227
|
|
20250212,164800,784963460,16320,16320,16320,16320,0
|
|
20250212,164700,784963460,16320,16320,16320,16320,0
|
|
20250212,164600,784963460,16320,16320,16320,16320,0
|
|
20250212,164500,784963460,16320,16320,16320,16320,0
|
|
20250212,164400,784963460,16320,16320,16320,16320,0
|
|
20250212,164300,784963460,16320,16320,16320,16320,0
|
|
20250212,164200,784963460,16320,16320,16320,16320,0
|
|
20250212,164100,784963460,16320,16320,16320,16320,0
|
|
20250212,164000,784963460,16320,16320,16320,16320,0
|
|
20250212,163900,784963460,16320,16320,16320,16320,0
|
|
20250212,163800,784963460,16320,16320,16320,16320,0
|
|
20250212,163700,784963460,16320,16320,16320,16320,0
|
|
20250212,163600,784963460,16320,16320,16320,16320,0
|
|
20250212,163500,784963460,16320,16320,16320,16320,0
|
|
20250212,163400,784963460,16320,16320,16320,16320,0
|
|
20250212,163300,784963460,16320,16320,16320,16320,0
|
|
20250212,163200,784963460,16320,16320,16320,16320,0
|
|
20250212,163100,784963460,16320,16320,16320,16320,0
|
|
20250212,163000,784963460,16320,16320,16320,16320,0
|
|
20250212,162900,784963460,16320,16320,16320,16320,0
|
|
20250212,162800,784963460,16320,16320,16320,16320,0
|
|
20250212,162700,784963460,16320,16320,16320,16320,0
|
|
20250212,162600,784963460,16320,16320,16320,16320,0
|
|
20250212,162500,784963460,16320,16320,16320,16320,0
|
|
20250212,162400,784963460,16320,16320,16320,16320,0
|
|
20250212,162300,784963460,16320,16320,16320,16320,0
|
|
20250212,162200,784963460,16320,16320,16320,16320,0
|
|
20250212,162100,784963460,16320,16320,16320,16320,0
|
|
20250212,162000,784963460,16320,16320,16320,16320,0
|
|
20250212,161900,784963460,16320,16320,16320,16320,227
|
|
20250212,161800,784963460,16320,16320,16320,16320,0
|
|
20250212,161700,784963460,16320,16320,16320,16320,0
|
|
20250212,161600,784963460,16320,16320,16320,16320,0
|
|
20250212,161500,784963460,16320,16320,16320,16320,0
|
|
20250212,161400,784963460,16320,16320,16320,16320,0
|
|
20250212,161300,784963460,16320,16320,16320,16320,0
|
|
20250212,161200,784963460,16320,16320,16320,16320,0
|
|
20250212,161100,784963460,16320,16320,16320,16320,0
|
|
20250212,161000,784963460,16320,16320,16320,16320,0
|
|
20250212,160900,784963460,16320,16320,16320,16320,0
|
|
20250212,160800,784963460,16320,16320,16320,16320,0
|
|
20250212,160700,784963460,16320,16320,16320,16320,0
|
|
20250212,160600,784963460,16320,16320,16320,16320,0
|
|
20250212,160500,784963460,16320,16320,16320,16320,0
|
|
20250212,160400,784963460,16320,16320,16320,16320,0
|
|
20250212,160300,784963460,16320,16320,16320,16320,0
|
|
20250212,160200,784963460,16320,16320,16320,16320,0
|
|
20250212,160100,784963460,16320,16320,16320,16320,0
|
|
20250212,160000,784963460,16320,16320,16320,16320,0
|
|
20250212,155900,784963460,16320,16320,16320,16320,0
|
|
20250212,155800,784963460,16320,16320,16320,16320,0
|
|
20250212,155700,784963460,16320,16320,16320,16320,0
|
|
20250212,155600,784963460,16320,16320,16320,16320,0
|
|
20250212,155500,784963460,16320,16320,16320,16320,0
|
|
20250212,155400,784963460,16320,16320,16320,16320,0
|
|
20250212,155300,784963460,16320,16320,16320,16320,0
|
|
20250212,155200,784963460,16320,16320,16320,16320,0
|
|
20250212,155100,784963460,16320,16320,16320,16320,0
|
|
20250212,155000,784963460,16320,16320,16320,16320,0
|
|
20250212,154900,784963460,16320,16320,16320,16320,227
|
|
20250212,154800,784963460,16320,16320,16320,16320,0
|
|
20250212,154700,784963460,16320,16320,16320,16320,0
|
|
20250212,154600,784963460,16320,16320,16320,16320,0
|
|
20250212,154500,784963460,16320,16320,16320,16320,0
|
|
20250212,154400,784963460,16320,16320,16320,16320,0
|
|
20250212,154300,784963460,16320,16320,16320,16320,0
|
|
20250212,154200,784963460,16320,16320,16320,16320,0
|
|
20250212,154100,784963460,16320,16320,16320,16320,0
|
|
20250212,154000,784963460,16320,16320,16320,16320,0
|
|
20250212,153900,784963460,16320,16320,16320,16320,0
|
|
20250212,153800,784963460,16320,16320,16320,16320,0
|
|
20250212,153700,784963460,16320,16320,16320,16320,0
|
|
20250212,153600,784963460,16320,16320,16320,16320,0
|
|
20250212,153500,784963460,16320,16320,16320,16320,0
|
|
20250212,153400,784963460,16320,16320,16320,16320,0
|
|
20250212,153300,784963460,16320,16320,16320,16320,0
|
|
20250212,153200,784963460,16320,16320,16320,16320,0
|
|
20250212,153100,784963460,16320,16320,16320,16320,0
|
|
20250212,153000,784963460,16320,16320,16320,16320,227
|
|
20250212,152900,781258820,16340,16340,16340,16340,0
|
|
20250212,152800,781258820,16340,16340,16340,16340,0
|
|
20250212,152700,781258820,16340,16340,16340,16340,0
|
|
20250212,152600,781258820,16340,16340,16340,16340,0
|
|
20250212,152500,781258820,16340,16340,16340,16340,0
|
|
20250212,152400,781258820,16340,16340,16340,16340,0
|
|
20250212,152300,781258820,16340,16340,16340,16340,0
|
|
20250212,152200,781258820,16340,16340,16340,16340,0
|
|
20250212,152100,781258820,16340,16340,16340,16340,0
|
|
20250212,152000,781258820,16340,16340,16340,16340,0
|
|
20250212,151900,781258820,16340,16340,16350,16330,57
|
|
20250212,151800,780327280,16340,16290,16340,16290,647
|
|
20250212,151700,769768110,16320,16300,16320,16300,106
|
|
20250212,151600,768038250,16300,16340,16340,16300,184
|
|
20250212,151500,765038970,16340,16340,16340,16340,260
|
|
20250212,151400,760790570,16340,16300,16340,16300,845
|
|
20250212,151300,747008360,16290,16290,16290,16290,3
|
|
20250212,151200,746959490,16320,16300,16320,16300,149
|
|
20250212,151100,744528310,16320,16320,16320,16320,0
|
|
20250212,151000,744528310,16320,16290,16320,16290,56
|
|
20250212,150900,743614480,16290,16310,16320,16290,205
|
|
20250212,150800,740272880,16320,16320,16320,16320,340
|
|
20250212,150700,734724080,16320,16310,16320,16310,224
|
|
20250212,150600,731068930,16310,16300,16310,16300,163
|
|
20250212,150500,728411900,16310,16310,16310,16300,132
|
|
20250212,150400,726260020,16310,16310,16310,16310,29
|
|
20250212,150300,725787030,16310,16310,16310,16310,30
|
|
20250212,150200,725297730,16310,16300,16310,16300,6
|
|
20250212,150100,725199910,16300,16300,16300,16300,48
|
|
20250212,150000,724417510,16300,16300,16300,16300,3
|
|
20250212,145900,724368610,16300,16300,16300,16300,56
|
|
20250212,145800,723455810,16300,16300,16300,16300,23
|
|
20250212,145700,723080910,16300,16300,16300,16300,4
|
|
20250212,145600,723015710,16300,16300,16300,16300,40
|
|
20250212,145500,722363710,16330,16280,16330,16280,935
|
|
20250212,145400,707110130,16280,16260,16280,16260,4
|
|
20250212,145300,707045070,16260,16260,16260,16260,207
|
|
20250212,145200,703679250,16250,16240,16250,16240,6
|
|
20250212,145100,703581780,16250,16280,16280,16250,2850
|
|
20250212,145000,657264410,16300,16300,16300,16300,89
|
|
20250212,144900,655813710,16300,16270,16300,16270,17
|
|
20250212,144800,655536970,16270,16280,16280,16270,3
|
|
20250212,144700,655488150,16270,16270,16270,16270,37
|
|
20250212,144600,654886160,16270,16270,16270,16270,20
|
|
20250212,144500,654560760,16300,16300,16300,16300,114
|
|
20250212,144400,652702560,16300,16300,16300,16300,0
|
|
20250212,144300,652702560,16300,16250,16300,16250,503
|
|
20250212,144200,644505620,16250,16250,16250,16250,4
|
|
20250212,144100,644440620,16250,16250,16250,16250,8
|
|
20250212,144000,644310620,16240,16240,16240,16240,43
|
|
20250212,143900,643612300,16240,16240,16240,16240,3
|
|
20250212,143800,643563580,16240,16240,16240,16240,3
|
|
20250212,143700,643514860,16240,16240,16240,16240,104
|
|
20250212,143600,641825900,16230,16230,16230,16230,3
|
|
20250212,143500,641777210,16230,16240,16240,16230,3
|
|
20250212,143400,641728510,16230,16230,16230,16230,3
|
|
20250212,143300,641679820,16230,16240,16240,16230,4
|
|
20250212,143200,641614890,16230,16240,16240,16230,281
|
|
20250212,143100,637054120,16240,16250,16250,16240,247
|
|
20250212,143000,633042150,16250,16250,16250,16250,3
|
|
20250212,142900,632993400,16250,16260,16260,16250,293
|
|
20250212,142800,628230190,16260,16260,16260,16260,4
|
|
20250212,142700,628165150,16260,16260,16260,16260,390
|
|
20250212,142600,621823750,16260,16260,16260,16260,173
|
|
20250212,142500,619010770,16250,16250,16250,16250,3
|
|
20250212,142400,618962020,16250,16250,16250,16250,167
|
|
20250212,142300,616248270,16250,16250,16250,16250,3
|
|
20250212,142200,616199520,16250,16250,16250,16250,4
|
|
20250212,142100,616134520,16260,16250,16260,16250,38
|
|
20250212,142000,615517010,16250,16250,16250,16250,3
|
|
20250212,141900,615468260,16260,16260,16260,16260,10
|
|
20250212,141800,615305660,16300,16300,16300,16300,0
|
|
20250212,141700,615305660,16300,16270,16300,16270,233
|
|
20250212,141600,611510050,16270,16270,16270,16270,2
|
|
20250212,141500,611477510,16270,16270,16270,16270,40
|
|
20250212,141400,610826710,16260,16260,16260,16260,6
|
|
20250212,141300,610729150,16260,16260,16260,16260,7
|
|
20250212,141200,610615330,16250,16250,16260,16250,53
|
|
20250212,141100,609754030,16300,16300,16300,16300,0
|
|
20250212,141000,609754030,16300,16300,16300,16300,0
|
|
20250212,140900,609754030,16300,16240,16300,16240,4
|
|
20250212,140800,609689010,16240,16240,16240,16240,3
|
|
20250212,140700,609640290,16240,16240,16240,16240,23
|
|
20250212,140600,609266770,16240,16240,16240,16240,4
|
|
20250212,140500,609201810,16240,16250,16250,16240,473
|
|
20250212,140400,601517730,16250,16250,16250,16250,3
|
|
20250212,140300,601468980,16250,16250,16250,16250,3
|
|
20250212,140200,601420230,16250,16250,16250,16250,9
|
|
20250212,140100,601273980,16250,16250,16250,16250,5
|
|
20250212,140000,601192730,16250,16250,16250,16250,3
|
|
20250212,135900,601143980,16250,16250,16250,16250,3
|
|
20250212,135800,601095230,16250,16250,16250,16250,3
|
|
20250212,135700,601046480,16250,16250,16250,16250,4
|
|
20250212,135600,600981480,16240,16240,16240,16240,3
|
|
20250212,135500,600932760,16240,16250,16250,16240,3
|
|
20250212,135400,600884020,16240,16240,16240,16240,3
|
|
20250212,135300,600835300,16240,16240,16240,16240,23
|
|
20250212,135200,600461780,16240,16240,16240,16240,14
|
|
20250212,135100,600234420,16240,16240,16240,16240,3
|
|
20250212,135000,600185700,16230,16240,16240,16230,314
|
|
20250212,134900,595088730,16300,16260,16300,16260,253
|
|
20250212,134800,590969630,16260,16240,16260,16240,33
|
|
20250212,134700,590433150,16240,16240,16240,16240,0
|
|
20250212,134600,590433150,16240,16240,16240,16240,2
|
|
20250212,134500,590400670,16240,16230,16240,16230,1762
|
|
20250212,134400,561801730,16230,16220,16230,16220,134
|
|
20250212,134300,559627250,16210,16210,16210,16210,14
|
|
20250212,134200,559400310,16220,16220,16220,16220,99
|
|
20250212,134100,557794530,16220,16220,16220,16220,1
|
|
20250212,134000,557778310,16220,16220,16220,16220,282
|
|
20250212,133900,553204270,16220,16230,16230,16220,268
|
|
20250212,133800,548857110,16220,16230,16230,16220,109
|
|
20250212,133700,547088630,16230,16230,16230,16230,145
|
|
20250212,133600,544735280,16220,16220,16220,16220,0
|
|
20250212,133500,544735280,16220,16220,16220,16220,1
|
|
20250212,133400,544719060,16220,16220,16220,16220,0
|
|
20250212,133300,544719060,16220,16220,16220,16220,0
|
|
20250212,133200,544719060,16220,16230,16230,16220,426
|
|
20250212,133100,537807570,16230,16230,16230,16230,0
|
|
20250212,133000,537807570,16230,16220,16230,16220,21
|
|
20250212,132900,537466830,16240,16240,16240,16230,326
|
|
20250212,132800,532174140,16240,16240,16240,16240,0
|
|
20250212,132700,532174140,16240,16250,16250,16240,966
|
|
20250212,132600,516482830,16250,16260,16260,16250,721
|
|
20250212,132500,504765580,16260,16260,16260,16260,41
|
|
20250212,132400,504098920,16260,16260,16260,16260,8
|
|
20250212,132300,503968840,16260,16260,16260,16260,11
|
|
20250212,132200,503789980,16260,16260,16260,16260,50
|
|
20250212,132100,502976980,16280,16280,16280,16280,50
|
|
20250212,132000,502162980,16270,16270,16270,16270,21
|
|
20250212,131900,501821310,16270,16270,16270,16270,229
|
|
20250212,131800,498095480,16280,16280,16280,16280,10
|
|
20250212,131700,497932680,16270,16260,16270,16260,280
|
|
20250212,131600,493377130,16270,16270,16270,16270,10
|
|
20250212,131500,493214430,16260,16260,16260,16260,244
|
|
20250212,131400,489246990,16270,16270,16270,16270,0
|
|
20250212,131300,489246990,16270,16270,16270,16270,272
|
|
20250212,131200,484821550,16280,16280,16280,16280,0
|
|
20250212,131100,484821550,16280,16280,16280,16280,21
|
|
20250212,131000,484479670,16270,16270,16270,16270,0
|
|
20250212,130900,484479670,16270,16280,16280,16270,13
|
|
20250212,130800,484268080,16280,16280,16280,16280,1
|
|
20250212,130700,484251800,16280,16280,16280,16280,0
|
|
20250212,130600,484251800,16280,16280,16280,16280,0
|
|
20250212,130500,484251800,16280,16280,16280,16280,110
|
|
20250212,130400,482461000,16290,16290,16290,16290,128
|
|
20250212,130300,480375880,16300,16290,16300,16290,22
|
|
20250212,130200,480017490,16290,16290,16290,16290,0
|
|
20250212,130100,480017490,16290,16290,16290,16290,23
|
|
20250212,130000,479642820,16290,16290,16290,16290,3
|
|
20250212,125900,479593950,16290,16290,16290,16290,18
|
|
20250212,125800,479300730,16290,16290,16290,16290,16
|
|
20250212,125700,479040090,16280,16280,16280,16280,38
|
|
20250212,125600,478421450,16270,16270,16270,16270,0
|
|
20250212,125500,478421450,16270,16270,16270,16270,0
|
|
20250212,125400,478421450,16270,16270,16270,16270,0
|
|
20250212,125300,478421450,16270,16270,16270,16270,107
|
|
20250212,125200,476680560,16260,16270,16270,16260,133
|
|
20250212,125100,474516950,16270,16270,16270,16270,0
|
|
20250212,125000,474516950,16270,16270,16270,16270,0
|
|
20250212,124900,474516950,16270,16260,16270,16260,45
|
|
20250212,124800,473785240,16250,16250,16250,16250,0
|
|
20250212,124700,473785240,16250,16250,16250,16250,0
|
|
20250212,124600,473785240,16250,16290,16290,16250,571
|
|
20250212,124500,464502030,16270,16270,16270,16270,0
|
|
20250212,124400,464502030,16270,16270,16270,16270,24
|
|
20250212,124300,464111550,16260,16260,16260,16260,0
|
|
20250212,124200,464111550,16260,16260,16260,16260,0
|
|
20250212,124100,464111550,16260,16260,16260,16260,0
|
|
20250212,124000,464111550,16260,16260,16260,16260,0
|
|
20250212,123900,464111550,16260,16260,16260,16260,0
|
|
20250212,123800,464111550,16260,16260,16260,16260,0
|
|
20250212,123700,464111550,16260,16260,16260,16260,0
|
|
20250212,123600,464111550,16260,16270,16270,16260,200
|
|
20250212,123500,460859500,16270,16270,16270,16270,119
|
|
20250212,123400,458923370,16270,16270,16270,16270,170
|
|
20250212,123300,456157470,16270,16270,16270,16270,21
|
|
20250212,123200,455815800,16270,16270,16270,16270,40
|
|
20250212,123100,455165000,16270,16290,16290,16270,446
|
|
20250212,123000,447903790,16290,16290,16290,16290,127
|
|
20250212,122900,445834960,16290,16290,16290,16290,210
|
|
20250212,122800,442414060,16290,16300,16300,16290,117
|
|
20250212,122700,440507320,16300,16300,16300,16300,20
|
|
20250212,122600,440181320,16300,16300,16300,16300,2
|
|
20250212,122500,440148720,16300,16320,16320,16300,510
|
|
20250212,122400,431835130,16330,16330,16330,16330,0
|
|
20250212,122300,431835130,16330,16330,16330,16330,1
|
|
20250212,122200,431818800,16340,16340,16340,16340,5
|
|
20250212,122100,431737100,16330,16340,16340,16330,101
|
|
20250212,122000,430086770,16340,16340,16340,16340,36
|
|
20250212,121900,429498530,16300,16300,16300,16300,0
|
|
20250212,121800,429498530,16300,16300,16300,16300,0
|
|
20250212,121700,429498530,16300,16300,16300,16300,4
|
|
20250212,121600,429433330,16300,16300,16300,16300,11
|
|
20250212,121500,429254030,16300,16300,16300,16300,0
|
|
20250212,121400,429254030,16300,16300,16300,16300,0
|
|
20250212,121300,429254030,16300,16300,16300,16300,0
|
|
20250212,121200,429254030,16300,16300,16300,16300,0
|
|
20250212,121100,429254030,16300,16300,16300,16300,7
|
|
20250212,121000,429139930,16320,16320,16320,16300,111
|
|
20250212,120900,427330410,16320,16330,16330,16320,82
|
|
20250212,120800,425991850,16350,16350,16350,16350,0
|
|
20250212,120700,425991850,16350,16350,16350,16350,0
|
|
20250212,120600,425991850,16350,16350,16350,16350,8
|
|
20250212,120500,425861050,16360,16360,16360,16360,51
|
|
20250212,120400,425026690,16360,16330,16360,16330,51
|
|
20250212,120300,424193830,16330,16330,16330,16330,0
|
|
20250212,120200,424193830,16330,16340,16360,16330,77
|
|
20250212,120100,422935850,16360,16360,16360,16360,3
|
|
20250212,120000,422886770,16360,16330,16360,16330,19
|
|
20250212,115900,422576470,16320,16320,16320,16320,0
|
|
20250212,115800,422576470,16320,16320,16320,16320,0
|
|
20250212,115700,422576470,16320,16340,16360,16320,206
|
|
20250212,115600,419209090,16320,16320,16320,16320,0
|
|
20250212,115500,419209090,16320,16310,16320,16310,146
|
|
20250212,115400,416826650,16300,16300,16300,16300,120
|
|
20250212,115300,414870650,16300,16300,16300,16300,205
|
|
20250212,115200,411529150,16300,16300,16300,16300,50
|
|
20250212,115100,410714150,16310,16310,16310,16310,2
|
|
20250212,115000,410681530,16300,16300,16300,16300,0
|
|
20250212,114900,410681530,16300,16300,16300,16300,0
|
|
20250212,114800,410681530,16300,16300,16300,16300,0
|
|
20250212,114700,410681530,16300,16330,16330,16300,281
|
|
20250212,114600,406098380,16320,16320,16320,16320,0
|
|
20250212,114500,406098380,16320,16320,16320,16320,0
|
|
20250212,114400,406098380,16320,16320,16320,16320,0
|
|
20250212,114300,406098380,16320,16320,16320,16320,0
|
|
20250212,114200,406098380,16320,16320,16320,16320,103
|
|
20250212,114100,404417420,16360,16360,16360,16360,0
|
|
20250212,114000,404417420,16360,16360,16360,16360,0
|
|
20250212,113900,404417420,16360,16360,16360,16360,0
|
|
20250212,113800,404417420,16360,16360,16360,16360,0
|
|
20250212,113700,404417420,16360,16360,16360,16360,1
|
|
20250212,113600,404401060,16320,16330,16330,16320,50
|
|
20250212,113500,403584700,16350,16350,16350,16350,5
|
|
20250212,113400,403502950,16320,16320,16320,16320,0
|
|
20250212,113300,403502950,16320,16320,16320,16320,0
|
|
20250212,113200,403502950,16320,16320,16320,16320,323
|
|
20250212,113100,398231590,16330,16350,16350,16330,188
|
|
20250212,113000,395159330,16350,16350,16350,16350,2
|
|
20250212,112900,395126630,16360,16360,16360,16360,17
|
|
20250212,112800,394848510,16390,16360,16390,16360,56
|
|
20250212,112700,393932170,16360,16360,16360,16360,0
|
|
20250212,112600,393932170,16360,16360,16360,16360,0
|
|
20250212,112500,393932170,16360,16360,16360,16360,0
|
|
20250212,112400,393932170,16360,16360,16360,16360,0
|
|
20250212,112300,393932170,16360,16360,16360,16360,60
|
|
20250212,112200,392950570,16360,16360,16360,16360,61
|
|
20250212,112100,391952610,16390,16390,16390,16390,10
|
|
20250212,112000,391788710,16390,16360,16390,16360,110
|
|
20250212,111900,389988810,16390,16390,16390,16390,0
|
|
20250212,111800,389988810,16390,16390,16390,16390,0
|
|
20250212,111700,389988810,16390,16390,16390,16390,62
|
|
20250212,111600,388972630,16380,16380,16380,16380,0
|
|
20250212,111500,388972630,16380,16380,16380,16380,226
|
|
20250212,111400,385270750,16350,16350,16350,16350,0
|
|
20250212,111300,385270750,16350,16350,16350,16350,0
|
|
20250212,111200,385270750,16350,16350,16350,16350,0
|
|
20250212,111100,385270750,16350,16350,16350,16350,4
|
|
20250212,111000,385205350,16350,16360,16360,16350,56
|
|
20250212,110900,384289200,16360,16360,16360,16360,0
|
|
20250212,110800,384289200,16360,16360,16360,16360,0
|
|
20250212,110700,384289200,16360,16370,16370,16360,100
|
|
20250212,110600,382653150,16360,16380,16380,16360,316
|
|
20250212,110500,377482650,16380,16380,16380,16380,12
|
|
20250212,110400,377286090,16380,16380,16380,16380,4
|
|
20250212,110300,377220570,16380,16380,16380,16380,1
|
|
20250212,110200,377204190,16380,16380,16380,16380,13
|
|
20250212,110100,376991250,16380,16380,16380,16380,2
|
|
20250212,110000,376958490,16400,16400,16400,16400,30
|
|
20250212,105900,376466490,16400,16400,16400,16400,0
|
|
20250212,105800,376466490,16400,16400,16400,16400,1
|
|
20250212,105700,376450090,16390,16390,16390,16390,4
|
|
20250212,105600,376384530,16390,16390,16390,16390,0
|
|
20250212,105500,376384530,16390,16390,16390,16390,0
|
|
20250212,105400,376384530,16390,16390,16390,16390,0
|
|
20250212,105300,376384530,16390,16390,16390,16390,0
|
|
20250212,105200,376384530,16390,16390,16390,16390,1
|
|
20250212,105100,376368140,16390,16390,16390,16390,3
|
|
20250212,105000,376318970,16360,16360,16360,16360,0
|
|
20250212,104900,376318970,16360,16360,16360,16360,0
|
|
20250212,104800,376318970,16360,16380,16380,16360,37
|
|
20250212,104700,375713490,16380,16380,16380,16380,2
|
|
20250212,104600,375680730,16380,16380,16380,16380,331
|
|
20250212,104500,370258950,16390,16390,16390,16390,0
|
|
20250212,104400,370258950,16390,16390,16390,16390,0
|
|
20250212,104300,370258950,16390,16390,16390,16390,61
|
|
20250212,104200,369259160,16390,16400,16400,16380,16
|
|
20250212,104100,368996910,16380,16380,16380,16380,34
|
|
20250212,104000,368439990,16390,16370,16390,16370,416
|
|
20250212,103900,361626890,16360,16360,16360,16360,100
|
|
20250212,103800,359990890,16350,16350,16350,16350,200
|
|
20250212,103700,356720890,16350,16350,16350,16350,0
|
|
20250212,103600,356720890,16350,16350,16350,16350,0
|
|
20250212,103500,356720890,16350,16350,16350,16350,6
|
|
20250212,103400,356622790,16290,16290,16290,16290,0
|
|
20250212,103300,356622790,16290,16300,16300,16290,217
|
|
20250212,103200,353085940,16300,16300,16300,16300,0
|
|
20250212,103100,353085940,16300,16300,16300,16300,1
|
|
20250212,103000,353069640,16300,16300,16300,16300,24
|
|
20250212,102900,352678440,16280,16280,16280,16280,0
|
|
20250212,102800,352678440,16280,16280,16280,16280,0
|
|
20250212,102700,352678440,16280,16280,16280,16280,0
|
|
20250212,102600,352678440,16280,16280,16280,16280,272
|
|
20250212,102500,348250280,16280,16300,16300,16280,860
|
|
20250212,102400,334241990,16290,16300,16300,16290,70
|
|
20250212,102300,333101590,16290,16300,16300,16290,144
|
|
20250212,102200,330755500,16300,16340,16340,16300,206
|
|
20250212,102100,327397300,16350,16350,16350,16350,3
|
|
20250212,102000,327348250,16360,16370,16370,16360,52
|
|
20250212,101900,326497020,16370,16370,16370,16370,0
|
|
20250212,101800,326497020,16370,16370,16370,16370,1
|
|
20250212,101700,326480650,16370,16370,16370,16370,0
|
|
20250212,101600,326480650,16370,16360,16370,16360,149
|
|
20250212,101500,324041610,16310,16310,16310,16310,160
|
|
20250212,101400,321432010,16360,16360,16360,16360,4
|
|
20250212,101300,321366570,16300,16310,16330,16300,159
|
|
20250212,101200,318772750,16290,16290,16290,16290,5
|
|
20250212,101100,318691300,16290,16290,16290,16290,6
|
|
20250212,101000,318593560,16290,16290,16290,16290,130
|
|
20250212,100900,316475860,16290,16290,16290,16290,150
|
|
20250212,100800,314032360,16310,16310,16310,16310,1
|
|
20250212,100700,314016050,16310,16300,16310,16280,24
|
|
20250212,100600,313625200,16310,16300,16310,16280,501
|
|
20250212,100500,305466910,16300,16300,16300,16290,285
|
|
20250212,100400,300822050,16300,16310,16310,16300,123
|
|
20250212,100300,298816630,16300,16380,16380,16300,666
|
|
20250212,100200,287952800,16380,16380,16380,16380,40
|
|
20250212,100100,287297600,16380,16330,16380,16330,77
|
|
20250212,100000,286039940,16380,16340,16380,16330,61
|
|
20250212,095900,285043610,16320,16320,16320,16320,0
|
|
20250212,095800,285043610,16320,16320,16320,16320,10
|
|
20250212,095700,284880410,16320,16330,16330,16320,1340
|
|
20250212,095600,262998810,16330,16340,16340,16330,411
|
|
20250212,095500,256286130,16340,16350,16350,16330,626
|
|
20250212,095400,246058370,16350,16380,16380,16350,1864
|
|
20250212,095300,215549410,16390,16450,16450,16390,202
|
|
20250212,095200,212238030,16440,16440,16440,16440,0
|
|
20250212,095100,212238030,16440,16440,16440,16440,0
|
|
20250212,095000,212238030,16440,16440,16440,16440,0
|
|
20250212,094900,212238030,16440,16430,16440,16430,500
|
|
20250212,094800,204019150,16390,16420,16430,16390,112
|
|
20250212,094700,202180800,16420,16420,16420,16420,45
|
|
20250212,094600,201441900,16390,16390,16390,16390,0
|
|
20250212,094500,201441900,16390,16440,16440,16390,162
|
|
20250212,094400,198786620,16390,16390,16440,16390,146
|
|
20250212,094300,196393580,16370,16370,16370,16370,0
|
|
20250212,094200,196393580,16370,16370,16370,16370,0
|
|
20250212,094100,196393580,16370,16400,16400,16370,710
|
|
20250212,094000,184760980,16400,16410,16410,16400,557
|
|
20250212,093900,175623060,16420,16440,16440,16420,1375
|
|
20250212,093800,153032590,16450,16460,16460,16450,521
|
|
20250212,093700,144462100,16460,16460,16460,16460,0
|
|
20250212,093600,144462100,16460,16460,16460,16460,27
|
|
20250212,093500,144017680,16470,16500,16500,16470,76
|
|
20250212,093400,142765140,16500,16500,16500,16500,1
|
|
20250212,093300,142748640,16500,16500,16500,16500,6
|
|
20250212,093200,142649640,16500,16490,16500,16490,104
|
|
20250212,093100,140933710,16480,16480,16480,16480,0
|
|
20250212,093000,140933710,16480,16490,16490,16480,342
|
|
20250212,092900,135296410,16510,16510,16510,16510,0
|
|
20250212,092800,135296410,16510,16490,16510,16490,252
|
|
20250212,092700,131139890,16480,16480,16500,16480,7
|
|
20250212,092600,131024430,16500,16490,16500,16490,17
|
|
20250212,092500,130744040,16500,16500,16500,16500,10
|
|
20250212,092400,130579040,16520,16530,16530,16500,553
|
|
20250212,092300,121443490,16520,16520,16520,16520,400
|
|
20250212,092200,114835490,16580,16580,16580,16580,200
|
|
20250212,092100,111519490,16430,16430,16430,16430,20
|
|
20250212,092000,111190890,16420,16460,16460,16420,377
|
|
20250212,091900,104997180,16580,16580,16580,16580,0
|
|
20250212,091800,104997180,16580,16570,16580,16570,242
|
|
20250212,091700,100986180,16580,16570,16580,16570,15
|
|
20250212,091600,100737530,16570,16440,16580,16410,239
|
|
20250212,091500,96804800,16440,16390,16440,16390,150
|
|
20250212,091400,94345790,16390,16390,16400,16390,149
|
|
20250212,091300,91903600,16370,16370,16370,16370,0
|
|
20250212,091200,91903600,16370,16360,16370,16360,120
|
|
20250212,091100,89940000,16350,16400,16400,16350,583
|
|
20250212,091000,80404810,16400,16470,16470,16400,1198
|
|
20250212,090900,60720910,16460,16480,16480,16460,1065
|
|
20250212,090800,43180300,16580,16580,16580,16580,0
|
|
20250212,090700,43180300,16580,16500,16580,16460,799
|
|
20250212,090600,30010200,16500,16500,16500,16500,73
|
|
20250212,090500,28805700,16470,16480,16480,16470,282
|
|
20250212,090400,24158660,16460,16460,16460,16460,0
|
|
20250212,090300,24158660,16460,16570,16570,16460,622
|
|
20250212,090200,13894690,16620,16580,16620,16580,15
|
|
20250212,090100,13645510,16620,16630,16630,16620,260
|
|
20250212,090000,9324070,16630,16660,16660,16630,560
|