772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,214900,1077578660,16660,16660,16660,16660,825
|
|
20250213,214800,1077578660,16660,16660,16660,16660,0
|
|
20250213,214700,1077578660,16660,16660,16660,16660,0
|
|
20250213,214600,1077578660,16660,16660,16660,16660,0
|
|
20250213,214500,1077578660,16660,16660,16660,16660,0
|
|
20250213,214400,1077578660,16660,16660,16660,16660,0
|
|
20250213,214300,1077578660,16660,16660,16660,16660,0
|
|
20250213,214200,1077578660,16660,16660,16660,16660,0
|
|
20250213,214100,1077578660,16660,16660,16660,16660,0
|
|
20250213,214000,1077578660,16660,16660,16660,16660,0
|
|
20250213,213900,1077578660,16660,16660,16660,16660,0
|
|
20250213,213800,1077578660,16660,16660,16660,16660,0
|
|
20250213,213700,1077578660,16660,16660,16660,16660,0
|
|
20250213,213600,1077578660,16660,16660,16660,16660,0
|
|
20250213,213500,1077578660,16660,16660,16660,16660,0
|
|
20250213,213400,1077578660,16660,16660,16660,16660,0
|
|
20250213,213300,1077578660,16660,16660,16660,16660,0
|
|
20250213,213200,1077578660,16660,16660,16660,16660,0
|
|
20250213,213100,1077578660,16660,16660,16660,16660,0
|
|
20250213,213000,1077578660,16660,16660,16660,16660,0
|
|
20250213,212900,1077578660,16660,16660,16660,16660,0
|
|
20250213,212800,1077578660,16660,16660,16660,16660,0
|
|
20250213,212700,1077578660,16660,16660,16660,16660,0
|
|
20250213,212600,1077578660,16660,16660,16660,16660,0
|
|
20250213,212500,1077578660,16660,16660,16660,16660,0
|
|
20250213,212400,1077578660,16660,16660,16660,16660,0
|
|
20250213,212300,1077578660,16660,16660,16660,16660,0
|
|
20250213,212200,1077578660,16660,16660,16660,16660,0
|
|
20250213,212100,1077578660,16660,16660,16660,16660,0
|
|
20250213,212000,1077578660,16660,16660,16660,16660,0
|
|
20250213,211900,1077578660,16660,16660,16660,16660,825
|
|
20250213,211800,1077578660,16660,16660,16660,16660,0
|
|
20250213,211700,1077578660,16660,16660,16660,16660,0
|
|
20250213,211600,1077578660,16660,16660,16660,16660,0
|
|
20250213,211500,1077578660,16660,16660,16660,16660,0
|
|
20250213,211400,1077578660,16660,16660,16660,16660,0
|
|
20250213,211300,1077578660,16660,16660,16660,16660,0
|
|
20250213,211200,1077578660,16660,16660,16660,16660,0
|
|
20250213,211100,1077578660,16660,16660,16660,16660,0
|
|
20250213,211000,1077578660,16660,16660,16660,16660,0
|
|
20250213,210900,1077578660,16660,16660,16660,16660,0
|
|
20250213,210800,1077578660,16660,16660,16660,16660,0
|
|
20250213,210700,1077578660,16660,16660,16660,16660,0
|
|
20250213,210600,1077578660,16660,16660,16660,16660,0
|
|
20250213,210500,1077578660,16660,16660,16660,16660,0
|
|
20250213,210400,1077578660,16660,16660,16660,16660,0
|
|
20250213,210300,1077578660,16660,16660,16660,16660,0
|
|
20250213,210200,1077578660,16660,16660,16660,16660,0
|
|
20250213,210100,1077578660,16660,16660,16660,16660,0
|
|
20250213,210000,1077578660,16660,16660,16660,16660,0
|
|
20250213,205900,1077578660,16660,16660,16660,16660,0
|
|
20250213,205800,1077578660,16660,16660,16660,16660,0
|
|
20250213,205700,1077578660,16660,16660,16660,16660,0
|
|
20250213,205600,1077578660,16660,16660,16660,16660,0
|
|
20250213,205500,1077578660,16660,16660,16660,16660,0
|
|
20250213,205400,1077578660,16660,16660,16660,16660,0
|
|
20250213,205300,1077578660,16660,16660,16660,16660,0
|
|
20250213,205200,1077578660,16660,16660,16660,16660,0
|
|
20250213,205100,1077578660,16660,16660,16660,16660,0
|
|
20250213,205000,1077578660,16660,16660,16660,16660,0
|
|
20250213,204900,1077578660,16660,16660,16660,16660,825
|
|
20250213,204800,1077578660,16660,16660,16660,16660,0
|
|
20250213,204700,1077578660,16660,16660,16660,16660,0
|
|
20250213,204600,1077578660,16660,16660,16660,16660,0
|
|
20250213,204500,1077578660,16660,16660,16660,16660,0
|
|
20250213,204400,1077578660,16660,16660,16660,16660,0
|
|
20250213,204300,1077578660,16660,16660,16660,16660,0
|
|
20250213,204200,1077578660,16660,16660,16660,16660,0
|
|
20250213,204100,1077578660,16660,16660,16660,16660,0
|
|
20250213,204000,1077578660,16660,16660,16660,16660,0
|
|
20250213,203900,1077578660,16660,16660,16660,16660,0
|
|
20250213,203800,1077578660,16660,16660,16660,16660,0
|
|
20250213,203700,1077578660,16660,16660,16660,16660,0
|
|
20250213,203600,1077578660,16660,16660,16660,16660,0
|
|
20250213,203500,1077578660,16660,16660,16660,16660,0
|
|
20250213,203400,1077578660,16660,16660,16660,16660,0
|
|
20250213,203300,1077578660,16660,16660,16660,16660,0
|
|
20250213,203200,1077578660,16660,16660,16660,16660,0
|
|
20250213,203100,1077578660,16660,16660,16660,16660,0
|
|
20250213,203000,1077578660,16660,16660,16660,16660,0
|
|
20250213,202900,1077578660,16660,16660,16660,16660,0
|
|
20250213,202800,1077578660,16660,16660,16660,16660,0
|
|
20250213,202700,1077578660,16660,16660,16660,16660,0
|
|
20250213,202600,1077578660,16660,16660,16660,16660,0
|
|
20250213,202500,1077578660,16660,16660,16660,16660,0
|
|
20250213,202400,1077578660,16660,16660,16660,16660,0
|
|
20250213,202300,1077578660,16660,16660,16660,16660,0
|
|
20250213,202200,1077578660,16660,16660,16660,16660,0
|
|
20250213,202100,1077578660,16660,16660,16660,16660,0
|
|
20250213,202000,1077578660,16660,16660,16660,16660,0
|
|
20250213,201900,1077578660,16660,16660,16660,16660,825
|
|
20250213,201800,1077578660,16660,16660,16660,16660,0
|
|
20250213,201700,1077578660,16660,16660,16660,16660,0
|
|
20250213,201600,1077578660,16660,16660,16660,16660,0
|
|
20250213,201500,1077578660,16660,16660,16660,16660,0
|
|
20250213,201400,1077578660,16660,16660,16660,16660,0
|
|
20250213,201300,1077578660,16660,16660,16660,16660,0
|
|
20250213,201200,1077578660,16660,16660,16660,16660,0
|
|
20250213,201100,1077578660,16660,16660,16660,16660,0
|
|
20250213,201000,1077578660,16660,16660,16660,16660,0
|
|
20250213,200900,1077578660,16660,16660,16660,16660,0
|
|
20250213,200800,1077578660,16660,16660,16660,16660,0
|
|
20250213,200700,1077578660,16660,16660,16660,16660,0
|
|
20250213,200600,1077578660,16660,16660,16660,16660,0
|
|
20250213,200500,1077578660,16660,16660,16660,16660,0
|
|
20250213,200400,1077578660,16660,16660,16660,16660,0
|
|
20250213,200300,1077578660,16660,16660,16660,16660,0
|
|
20250213,200200,1077578660,16660,16660,16660,16660,0
|
|
20250213,200100,1077578660,16660,16660,16660,16660,0
|
|
20250213,200000,1077578660,16660,16660,16660,16660,0
|
|
20250213,195900,1077578660,16660,16660,16660,16660,0
|
|
20250213,195800,1077578660,16660,16660,16660,16660,0
|
|
20250213,195700,1077578660,16660,16660,16660,16660,0
|
|
20250213,195600,1077578660,16660,16660,16660,16660,0
|
|
20250213,195500,1077578660,16660,16660,16660,16660,0
|
|
20250213,195400,1077578660,16660,16660,16660,16660,0
|
|
20250213,195300,1077578660,16660,16660,16660,16660,0
|
|
20250213,195200,1077578660,16660,16660,16660,16660,0
|
|
20250213,195100,1077578660,16660,16660,16660,16660,0
|
|
20250213,195000,1077578660,16660,16660,16660,16660,0
|
|
20250213,194900,1077578660,16660,16660,16660,16660,825
|
|
20250213,194800,1077578660,16660,16660,16660,16660,0
|
|
20250213,194700,1077578660,16660,16660,16660,16660,0
|
|
20250213,194600,1077578660,16660,16660,16660,16660,0
|
|
20250213,194500,1077578660,16660,16660,16660,16660,0
|
|
20250213,194400,1077578660,16660,16660,16660,16660,0
|
|
20250213,194300,1077578660,16660,16660,16660,16660,0
|
|
20250213,194200,1077578660,16660,16660,16660,16660,0
|
|
20250213,194100,1077578660,16660,16660,16660,16660,0
|
|
20250213,194000,1077578660,16660,16660,16660,16660,0
|
|
20250213,193900,1077578660,16660,16660,16660,16660,0
|
|
20250213,193800,1077578660,16660,16660,16660,16660,0
|
|
20250213,193700,1077578660,16660,16660,16660,16660,0
|
|
20250213,193600,1077578660,16660,16660,16660,16660,0
|
|
20250213,193500,1077578660,16660,16660,16660,16660,0
|
|
20250213,193400,1077578660,16660,16660,16660,16660,0
|
|
20250213,193300,1077578660,16660,16660,16660,16660,0
|
|
20250213,193200,1077578660,16660,16660,16660,16660,0
|
|
20250213,193100,1077578660,16660,16660,16660,16660,0
|
|
20250213,193000,1077578660,16660,16660,16660,16660,0
|
|
20250213,192900,1077578660,16660,16660,16660,16660,0
|
|
20250213,192800,1077578660,16660,16660,16660,16660,0
|
|
20250213,192700,1077578660,16660,16660,16660,16660,0
|
|
20250213,192600,1077578660,16660,16660,16660,16660,0
|
|
20250213,192500,1077578660,16660,16660,16660,16660,0
|
|
20250213,192400,1077578660,16660,16660,16660,16660,0
|
|
20250213,192300,1077578660,16660,16660,16660,16660,0
|
|
20250213,192200,1077578660,16660,16660,16660,16660,0
|
|
20250213,192100,1077578660,16660,16660,16660,16660,0
|
|
20250213,192000,1077578660,16660,16660,16660,16660,0
|
|
20250213,191900,1077578660,16660,16660,16660,16660,825
|
|
20250213,191800,1077578660,16660,16660,16660,16660,0
|
|
20250213,191700,1077578660,16660,16660,16660,16660,0
|
|
20250213,191600,1077578660,16660,16660,16660,16660,0
|
|
20250213,191500,1077578660,16660,16660,16660,16660,0
|
|
20250213,191400,1077578660,16660,16660,16660,16660,0
|
|
20250213,191300,1077578660,16660,16660,16660,16660,0
|
|
20250213,191200,1077578660,16660,16660,16660,16660,0
|
|
20250213,191100,1077578660,16660,16660,16660,16660,0
|
|
20250213,191000,1077578660,16660,16660,16660,16660,0
|
|
20250213,190900,1077578660,16660,16660,16660,16660,0
|
|
20250213,190800,1077578660,16660,16660,16660,16660,0
|
|
20250213,190700,1077578660,16660,16660,16660,16660,0
|
|
20250213,190600,1077578660,16660,16660,16660,16660,0
|
|
20250213,190500,1077578660,16660,16660,16660,16660,0
|
|
20250213,190400,1077578660,16660,16660,16660,16660,0
|
|
20250213,190300,1077578660,16660,16660,16660,16660,0
|
|
20250213,190200,1077578660,16660,16660,16660,16660,0
|
|
20250213,190100,1077578660,16660,16660,16660,16660,0
|
|
20250213,190000,1077578660,16660,16660,16660,16660,0
|
|
20250213,185900,1077578660,16660,16660,16660,16660,0
|
|
20250213,185800,1077578660,16660,16660,16660,16660,0
|
|
20250213,185700,1077578660,16660,16660,16660,16660,0
|
|
20250213,185600,1077578660,16660,16660,16660,16660,0
|
|
20250213,185500,1077578660,16660,16660,16660,16660,0
|
|
20250213,185400,1077578660,16660,16660,16660,16660,0
|
|
20250213,185300,1077578660,16660,16660,16660,16660,0
|
|
20250213,185200,1077578660,16660,16660,16660,16660,0
|
|
20250213,185100,1077578660,16660,16660,16660,16660,0
|
|
20250213,185000,1077578660,16660,16660,16660,16660,0
|
|
20250213,184900,1077578660,16660,16660,16660,16660,825
|
|
20250213,184800,1077578660,16660,16660,16660,16660,0
|
|
20250213,184700,1077578660,16660,16660,16660,16660,0
|
|
20250213,184600,1077578660,16660,16660,16660,16660,0
|
|
20250213,184500,1077578660,16660,16660,16660,16660,0
|
|
20250213,184400,1077578660,16660,16660,16660,16660,0
|
|
20250213,184300,1077578660,16660,16660,16660,16660,0
|
|
20250213,184200,1077578660,16660,16660,16660,16660,0
|
|
20250213,184100,1077578660,16660,16660,16660,16660,0
|
|
20250213,184000,1077578660,16660,16660,16660,16660,0
|
|
20250213,183900,1077578660,16660,16660,16660,16660,0
|
|
20250213,183800,1077578660,16660,16660,16660,16660,0
|
|
20250213,183700,1077578660,16660,16660,16660,16660,0
|
|
20250213,183600,1077578660,16660,16660,16660,16660,0
|
|
20250213,183500,1077578660,16660,16660,16660,16660,0
|
|
20250213,183400,1077578660,16660,16660,16660,16660,0
|
|
20250213,183300,1077578660,16660,16660,16660,16660,0
|
|
20250213,183200,1077578660,16660,16660,16660,16660,0
|
|
20250213,183100,1077578660,16660,16660,16660,16660,0
|
|
20250213,183000,1077578660,16660,16660,16660,16660,0
|
|
20250213,182900,1077578660,16660,16660,16660,16660,0
|
|
20250213,182800,1077578660,16660,16660,16660,16660,0
|
|
20250213,182700,1077578660,16660,16660,16660,16660,0
|
|
20250213,182600,1077578660,16660,16660,16660,16660,0
|
|
20250213,182500,1077578660,16660,16660,16660,16660,0
|
|
20250213,182400,1077578660,16660,16660,16660,16660,0
|
|
20250213,182300,1077578660,16660,16660,16660,16660,0
|
|
20250213,182200,1077578660,16660,16660,16660,16660,0
|
|
20250213,182100,1077578660,16660,16660,16660,16660,0
|
|
20250213,182000,1077578660,16660,16660,16660,16660,0
|
|
20250213,181900,1077578660,16660,16660,16660,16660,825
|
|
20250213,181800,1077578660,16660,16660,16660,16660,0
|
|
20250213,181700,1077578660,16660,16660,16660,16660,0
|
|
20250213,181600,1077578660,16660,16660,16660,16660,0
|
|
20250213,181500,1077578660,16660,16660,16660,16660,0
|
|
20250213,181400,1077578660,16660,16660,16660,16660,0
|
|
20250213,181300,1077578660,16660,16660,16660,16660,0
|
|
20250213,181200,1077578660,16660,16660,16660,16660,0
|
|
20250213,181100,1077578660,16660,16660,16660,16660,0
|
|
20250213,181000,1077578660,16660,16660,16660,16660,0
|
|
20250213,180900,1077578660,16660,16660,16660,16660,0
|
|
20250213,180800,1077578660,16660,16660,16660,16660,0
|
|
20250213,180700,1077578660,16660,16660,16660,16660,0
|
|
20250213,180600,1077578660,16660,16660,16660,16660,0
|
|
20250213,180500,1077578660,16660,16660,16660,16660,0
|
|
20250213,180400,1077578660,16660,16660,16660,16660,0
|
|
20250213,180300,1077578660,16660,16660,16660,16660,0
|
|
20250213,180200,1077578660,16660,16660,16660,16660,0
|
|
20250213,180100,1077578660,16660,16660,16660,16660,0
|
|
20250213,180000,1077578660,16660,16660,16660,16660,0
|
|
20250213,175900,1077578660,16660,16660,16660,16660,0
|
|
20250213,175800,1077578660,16660,16660,16660,16660,0
|
|
20250213,175700,1077578660,16660,16660,16660,16660,0
|
|
20250213,175600,1077578660,16660,16660,16660,16660,0
|
|
20250213,175500,1077578660,16660,16660,16660,16660,0
|
|
20250213,175400,1077578660,16660,16660,16660,16660,0
|
|
20250213,175300,1077578660,16660,16660,16660,16660,0
|
|
20250213,175200,1077578660,16660,16660,16660,16660,0
|
|
20250213,175100,1077578660,16660,16660,16660,16660,0
|
|
20250213,175000,1077578660,16660,16660,16660,16660,0
|
|
20250213,174900,1077578660,16660,16660,16660,16660,825
|
|
20250213,174800,1077578660,16660,16660,16660,16660,0
|
|
20250213,174700,1077578660,16660,16660,16660,16660,0
|
|
20250213,174600,1077578660,16660,16660,16660,16660,0
|
|
20250213,174500,1077578660,16660,16660,16660,16660,0
|
|
20250213,174400,1077578660,16660,16660,16660,16660,0
|
|
20250213,174300,1077578660,16660,16660,16660,16660,0
|
|
20250213,174200,1077578660,16660,16660,16660,16660,0
|
|
20250213,174100,1077578660,16660,16660,16660,16660,0
|
|
20250213,174000,1077578660,16660,16660,16660,16660,0
|
|
20250213,173900,1077578660,16660,16660,16660,16660,0
|
|
20250213,173800,1077578660,16660,16660,16660,16660,0
|
|
20250213,173700,1077578660,16660,16660,16660,16660,0
|
|
20250213,173600,1077578660,16660,16660,16660,16660,0
|
|
20250213,173500,1077578660,16660,16660,16660,16660,0
|
|
20250213,173400,1077578660,16660,16660,16660,16660,0
|
|
20250213,173300,1077578660,16660,16660,16660,16660,0
|
|
20250213,173200,1077578660,16660,16660,16660,16660,0
|
|
20250213,173100,1077578660,16660,16660,16660,16660,0
|
|
20250213,173000,1077578660,16660,16660,16660,16660,0
|
|
20250213,172900,1077578660,16660,16660,16660,16660,0
|
|
20250213,172800,1077578660,16660,16660,16660,16660,0
|
|
20250213,172700,1077578660,16660,16660,16660,16660,0
|
|
20250213,172600,1077578660,16660,16660,16660,16660,0
|
|
20250213,172500,1077578660,16660,16660,16660,16660,0
|
|
20250213,172400,1077578660,16660,16660,16660,16660,0
|
|
20250213,172300,1077578660,16660,16660,16660,16660,0
|
|
20250213,172200,1077578660,16660,16660,16660,16660,0
|
|
20250213,172100,1077578660,16660,16660,16660,16660,0
|
|
20250213,172000,1077578660,16660,16660,16660,16660,0
|
|
20250213,171900,1077578660,16660,16660,16660,16660,825
|
|
20250213,171800,1077578660,16660,16660,16660,16660,0
|
|
20250213,171700,1077578660,16660,16660,16660,16660,0
|
|
20250213,171600,1077578660,16660,16660,16660,16660,0
|
|
20250213,171500,1077578660,16660,16660,16660,16660,0
|
|
20250213,171400,1077578660,16660,16660,16660,16660,0
|
|
20250213,171300,1077578660,16660,16660,16660,16660,0
|
|
20250213,171200,1077578660,16660,16660,16660,16660,0
|
|
20250213,171100,1077578660,16660,16660,16660,16660,0
|
|
20250213,171000,1077578660,16660,16660,16660,16660,0
|
|
20250213,170900,1077578660,16660,16660,16660,16660,0
|
|
20250213,170800,1077578660,16660,16660,16660,16660,0
|
|
20250213,170700,1077578660,16660,16660,16660,16660,0
|
|
20250213,170600,1077578660,16660,16660,16660,16660,0
|
|
20250213,170500,1077578660,16660,16660,16660,16660,0
|
|
20250213,170400,1077578660,16660,16660,16660,16660,0
|
|
20250213,170300,1077578660,16660,16660,16660,16660,0
|
|
20250213,170200,1077578660,16660,16660,16660,16660,0
|
|
20250213,170100,1077578660,16660,16660,16660,16660,0
|
|
20250213,170000,1077578660,16660,16660,16660,16660,0
|
|
20250213,165900,1077578660,16660,16660,16660,16660,0
|
|
20250213,165800,1077578660,16660,16660,16660,16660,0
|
|
20250213,165700,1077578660,16660,16660,16660,16660,0
|
|
20250213,165600,1077578660,16660,16660,16660,16660,0
|
|
20250213,165500,1077578660,16660,16660,16660,16660,0
|
|
20250213,165400,1077578660,16660,16660,16660,16660,0
|
|
20250213,165300,1077578660,16660,16660,16660,16660,0
|
|
20250213,165200,1077578660,16660,16660,16660,16660,0
|
|
20250213,165100,1077578660,16660,16660,16660,16660,0
|
|
20250213,165000,1077578660,16660,16660,16660,16660,0
|
|
20250213,164900,1077578660,16660,16660,16660,16660,825
|
|
20250213,164800,1077578660,16660,16660,16660,16660,0
|
|
20250213,164700,1077578660,16660,16660,16660,16660,0
|
|
20250213,164600,1077578660,16660,16660,16660,16660,0
|
|
20250213,164500,1077578660,16660,16660,16660,16660,0
|
|
20250213,164400,1077578660,16660,16660,16660,16660,0
|
|
20250213,164300,1077578660,16660,16660,16660,16660,0
|
|
20250213,164200,1077578660,16660,16660,16660,16660,0
|
|
20250213,164100,1077578660,16660,16660,16660,16660,0
|
|
20250213,164000,1077578660,16660,16660,16660,16660,0
|
|
20250213,163900,1077578660,16660,16660,16660,16660,0
|
|
20250213,163800,1077578660,16660,16660,16660,16660,0
|
|
20250213,163700,1077578660,16660,16660,16660,16660,0
|
|
20250213,163600,1077578660,16660,16660,16660,16660,0
|
|
20250213,163500,1077578660,16660,16660,16660,16660,0
|
|
20250213,163400,1077578660,16660,16660,16660,16660,0
|
|
20250213,163300,1077578660,16660,16660,16660,16660,0
|
|
20250213,163200,1077578660,16660,16660,16660,16660,0
|
|
20250213,163100,1077578660,16660,16660,16660,16660,0
|
|
20250213,163000,1077578660,16660,16660,16660,16660,0
|
|
20250213,162900,1077578660,16660,16660,16660,16660,0
|
|
20250213,162800,1077578660,16660,16660,16660,16660,0
|
|
20250213,162700,1077578660,16660,16660,16660,16660,0
|
|
20250213,162600,1077578660,16660,16660,16660,16660,0
|
|
20250213,162500,1077578660,16660,16660,16660,16660,0
|
|
20250213,162400,1077578660,16660,16660,16660,16660,0
|
|
20250213,162300,1077578660,16660,16660,16660,16660,0
|
|
20250213,162200,1077578660,16660,16660,16660,16660,0
|
|
20250213,162100,1077578660,16660,16660,16660,16660,0
|
|
20250213,162000,1077578660,16660,16660,16660,16660,0
|
|
20250213,161900,1077578660,16660,16660,16660,16660,825
|
|
20250213,161800,1077578660,16660,16660,16660,16660,0
|
|
20250213,161700,1077578660,16660,16660,16660,16660,0
|
|
20250213,161600,1077578660,16660,16660,16660,16660,0
|
|
20250213,161500,1077578660,16660,16660,16660,16660,0
|
|
20250213,161400,1077578660,16660,16660,16660,16660,0
|
|
20250213,161300,1077578660,16660,16660,16660,16660,0
|
|
20250213,161200,1077578660,16660,16660,16660,16660,0
|
|
20250213,161100,1077578660,16660,16660,16660,16660,0
|
|
20250213,161000,1077578660,16660,16660,16660,16660,0
|
|
20250213,160900,1077578660,16660,16660,16660,16660,0
|
|
20250213,160800,1077578660,16660,16660,16660,16660,0
|
|
20250213,160700,1077578660,16660,16660,16660,16660,0
|
|
20250213,160600,1077578660,16660,16660,16660,16660,0
|
|
20250213,160500,1077578660,16660,16660,16660,16660,0
|
|
20250213,160400,1077578660,16660,16660,16660,16660,0
|
|
20250213,160300,1077578660,16660,16660,16660,16660,0
|
|
20250213,160200,1077578660,16660,16660,16660,16660,0
|
|
20250213,160100,1077578660,16660,16660,16660,16660,0
|
|
20250213,160000,1077578660,16660,16660,16660,16660,0
|
|
20250213,155900,1077578660,16660,16660,16660,16660,0
|
|
20250213,155800,1077578660,16660,16660,16660,16660,0
|
|
20250213,155700,1077578660,16660,16660,16660,16660,0
|
|
20250213,155600,1077578660,16660,16660,16660,16660,0
|
|
20250213,155500,1077578660,16660,16660,16660,16660,0
|
|
20250213,155400,1077578660,16660,16660,16660,16660,0
|
|
20250213,155300,1077578660,16660,16660,16660,16660,0
|
|
20250213,155200,1077578660,16660,16660,16660,16660,0
|
|
20250213,155100,1077578660,16660,16660,16660,16660,0
|
|
20250213,155000,1077578660,16660,16660,16660,16660,0
|
|
20250213,154900,1077578660,16660,16660,16660,16660,825
|
|
20250213,154800,1077578660,16660,16660,16660,16660,0
|
|
20250213,154700,1077578660,16660,16660,16660,16660,0
|
|
20250213,154600,1077578660,16660,16660,16660,16660,0
|
|
20250213,154500,1077578660,16660,16660,16660,16660,0
|
|
20250213,154400,1077578660,16660,16660,16660,16660,0
|
|
20250213,154300,1077578660,16660,16660,16660,16660,0
|
|
20250213,154200,1077578660,16660,16660,16660,16660,0
|
|
20250213,154100,1077578660,16660,16660,16660,16660,0
|
|
20250213,154000,1077578660,16660,16660,16660,16660,0
|
|
20250213,153900,1077578660,16660,16660,16660,16660,0
|
|
20250213,153800,1077578660,16660,16660,16660,16660,0
|
|
20250213,153700,1077578660,16660,16660,16660,16660,0
|
|
20250213,153600,1077578660,16660,16660,16660,16660,0
|
|
20250213,153500,1077578660,16660,16660,16660,16660,0
|
|
20250213,153400,1077578660,16660,16660,16660,16660,0
|
|
20250213,153300,1077578660,16660,16660,16660,16660,0
|
|
20250213,153200,1077578660,16660,16660,16660,16660,0
|
|
20250213,153100,1077578660,16660,16660,16660,16660,0
|
|
20250213,153000,1077578660,16660,16660,16660,16660,825
|
|
20250213,152900,1063834160,16700,16700,16700,16700,0
|
|
20250213,152800,1063834160,16700,16700,16700,16700,0
|
|
20250213,152700,1063834160,16700,16700,16700,16700,0
|
|
20250213,152600,1063834160,16700,16700,16700,16700,0
|
|
20250213,152500,1063834160,16700,16700,16700,16700,0
|
|
20250213,152400,1063834160,16700,16700,16700,16700,0
|
|
20250213,152300,1063834160,16700,16700,16700,16700,0
|
|
20250213,152200,1063834160,16700,16700,16700,16700,0
|
|
20250213,152100,1063834160,16700,16700,16700,16700,0
|
|
20250213,152000,1063834160,16700,16700,16700,16700,0
|
|
20250213,151900,1063834160,16700,16700,16700,16700,51
|
|
20250213,151800,1062982460,16700,16710,16710,16700,88
|
|
20250213,151700,1061512810,16720,16720,16720,16720,2
|
|
20250213,151600,1061479370,16720,16750,16750,16720,105
|
|
20250213,151500,1059723620,16750,16750,16750,16750,0
|
|
20250213,151400,1059723620,16750,16720,16750,16720,13
|
|
20250213,151300,1059505960,16720,16720,16720,16720,104
|
|
20250213,151200,1057767080,16720,16740,16740,16720,170
|
|
20250213,151100,1054923750,16730,16730,16730,16730,3
|
|
20250213,151000,1054873560,16730,16730,16730,16730,3
|
|
20250213,150900,1054823370,16730,16720,16730,16720,107
|
|
20250213,150800,1053034300,16720,16740,16740,16720,26
|
|
20250213,150700,1052599520,16740,16790,16790,16730,1224
|
|
20250213,150600,1032110510,16750,16750,16750,16750,4
|
|
20250213,150500,1032043510,16750,16740,16750,16740,5
|
|
20250213,150400,1031959790,16750,16740,16750,16740,7
|
|
20250213,150300,1031842570,16750,16730,16750,16730,219
|
|
20250213,150200,1028175520,16730,16800,16800,16730,13
|
|
20250213,150100,1027957330,16820,16820,16820,16820,0
|
|
20250213,150000,1027957330,16820,16820,16820,16820,0
|
|
20250213,145900,1027957330,16820,16730,16820,16730,603
|
|
20250213,145800,1017818640,16730,16730,16730,16730,1
|
|
20250213,145700,1017801910,16790,16790,16790,16790,2
|
|
20250213,145600,1017768330,16730,16730,16730,16730,3
|
|
20250213,145500,1017718140,16720,16720,16720,16720,3
|
|
20250213,145400,1017667980,16720,16730,16730,16720,104
|
|
20250213,145300,1015928360,16730,16730,16730,16720,549
|
|
20250213,145200,1006743610,16730,16730,16730,16730,7
|
|
20250213,145100,1006626500,16730,16730,16730,16730,12
|
|
20250213,145000,1006425740,16730,16730,16730,16730,1
|
|
20250213,144900,1006409010,16820,16730,16820,16730,8
|
|
20250213,144800,1006274810,16820,16820,16830,16820,116
|
|
20250213,144700,1004322720,16820,16820,16820,16820,0
|
|
20250213,144600,1004322720,16820,16840,16840,16820,10
|
|
20250213,144500,1004154500,16840,16710,16840,16710,303
|
|
20250213,144400,999069160,16730,16730,16730,16730,3
|
|
20250213,144300,999018970,16760,16750,16760,16730,108
|
|
20250213,144200,997209500,16760,16760,16760,16760,0
|
|
20250213,144100,997209500,16760,16760,16760,16760,0
|
|
20250213,144000,997209500,16760,16760,16770,16760,39
|
|
20250213,143900,996555810,16760,16760,16760,16760,9
|
|
20250213,143800,996404970,16760,16710,16760,16710,770
|
|
20250213,143700,983500550,16710,16710,16710,16710,0
|
|
20250213,143600,983500550,16710,16710,16710,16710,99
|
|
20250213,143500,981846260,16710,16720,16720,16710,103
|
|
20250213,143400,980125110,16710,16710,16710,16710,3
|
|
20250213,143300,980074980,16710,16710,16720,16710,6
|
|
20250213,143200,979974700,16710,16710,16710,16710,4
|
|
20250213,143100,979907860,16710,16710,16710,16710,13
|
|
20250213,143000,979690630,16710,16710,16710,16710,28
|
|
20250213,142900,979222750,16700,16700,16700,16700,34
|
|
20250213,142800,978654950,16700,16700,16700,16700,120
|
|
20250213,142700,976650950,16700,16690,16700,16690,154
|
|
20250213,142600,974080490,16700,16690,16700,16690,367
|
|
20250213,142500,967954260,16690,16690,16690,16690,13
|
|
20250213,142400,967737290,16660,16660,16660,16660,8
|
|
20250213,142300,967604010,16660,16660,16660,16660,11
|
|
20250213,142200,967420750,16660,16660,16660,16660,105
|
|
20250213,142100,965671450,16660,16680,16680,16660,104
|
|
20250213,142000,963938690,16690,16690,16690,16690,1
|
|
20250213,141900,963922000,16690,16680,16690,16680,257
|
|
20250213,141800,959635170,16690,16690,16690,16690,0
|
|
20250213,141700,959635170,16690,16690,16690,16690,11
|
|
20250213,141600,959451580,16690,16660,16690,16660,99
|
|
20250213,141500,957800410,16660,16660,16660,16660,3
|
|
20250213,141400,957750430,16660,16660,16660,16660,4
|
|
20250213,141300,957683790,16660,16660,16660,16660,3
|
|
20250213,141200,957633810,16660,16650,16660,16650,23
|
|
20250213,141100,957250760,16650,16650,16650,16650,6
|
|
20250213,141000,957150860,16650,16650,16650,16650,4
|
|
20250213,140900,957084260,16650,16670,16670,16650,95
|
|
20250213,140800,955501670,16680,16680,16680,16680,137
|
|
20250213,140700,953216510,16680,16670,16680,16670,8
|
|
20250213,140600,953083110,16670,16660,16670,16660,306
|
|
20250213,140500,947985090,16660,16660,16660,16660,3
|
|
20250213,140400,947935110,16660,16670,16670,16660,102
|
|
20250213,140300,946234800,16660,16660,16660,16660,27
|
|
20250213,140200,945784980,16660,16670,16670,16660,116
|
|
20250213,140100,943851300,16670,16680,16680,16670,13
|
|
20250213,140000,943634490,16680,16680,16680,16680,135
|
|
20250213,135900,941382690,16690,16700,16700,16690,289
|
|
20250213,135800,936558430,16760,16700,16760,16700,108
|
|
20250213,135700,934754770,16700,16700,16700,16700,6
|
|
20250213,135600,934654570,16700,16760,16760,16700,64
|
|
20250213,135500,933582110,16770,16720,16770,16700,375
|
|
20250213,135400,927311790,16770,16770,16770,16770,0
|
|
20250213,135300,927311790,16770,16720,16770,16720,6
|
|
20250213,135200,927211370,16720,16730,16730,16720,53
|
|
20250213,135100,926325110,16730,16730,16730,16730,3
|
|
20250213,135000,926274920,16730,16730,16730,16730,3
|
|
20250213,134900,926224730,16730,16740,16740,16730,266
|
|
20250213,134800,921771910,16740,16740,16740,16740,0
|
|
20250213,134700,921771910,16740,16760,16760,16740,395
|
|
20250213,134600,915158680,16790,16790,16790,16790,0
|
|
20250213,134500,915158680,16790,16810,16810,16790,162
|
|
20250213,134400,912436510,16840,16840,16840,16840,50
|
|
20250213,134300,911594510,16840,16820,16840,16820,125
|
|
20250213,134200,909491000,16810,16810,16810,16810,13
|
|
20250213,134100,909272470,16800,16810,16810,16800,146
|
|
20250213,134000,906818230,16800,16800,16800,16800,0
|
|
20250213,133900,906818230,16800,16800,16800,16800,8
|
|
20250213,133800,906683830,16800,16800,16800,16800,287
|
|
20250213,133700,901862230,16790,16790,16790,16790,38
|
|
20250213,133600,901224210,16750,16770,16770,16750,60
|
|
20250213,133500,900218880,16790,16790,16790,16790,0
|
|
20250213,133400,900218880,16790,16790,16790,16790,1
|
|
20250213,133300,900202090,16790,16790,16790,16790,4
|
|
20250213,133200,900134930,16760,16760,16760,16760,0
|
|
20250213,133100,900134930,16760,16760,16760,16760,0
|
|
20250213,133000,900134930,16760,16760,16760,16760,18
|
|
20250213,132900,899833250,16790,16790,16790,16790,0
|
|
20250213,132800,899833250,16790,16780,16790,16780,45
|
|
20250213,132700,899077860,16800,16800,16800,16800,0
|
|
20250213,132600,899077860,16800,16800,16800,16800,0
|
|
20250213,132500,899077860,16800,16800,16800,16800,0
|
|
20250213,132400,899077860,16800,16800,16800,16800,24
|
|
20250213,132300,898674660,16800,16800,16800,16800,0
|
|
20250213,132200,898674660,16800,16800,16800,16800,10
|
|
20250213,132100,898506660,16810,16810,16810,16810,0
|
|
20250213,132000,898506660,16810,16810,16810,16810,0
|
|
20250213,131900,898506660,16810,16810,16810,16810,1
|
|
20250213,131800,898489850,16740,16750,16750,16740,11
|
|
20250213,131700,898305690,16740,16750,16810,16740,89
|
|
20250213,131600,896815750,16750,16750,16750,16750,1
|
|
20250213,131500,896799000,16810,16810,16810,16810,0
|
|
20250213,131400,896799000,16810,16810,16810,16810,0
|
|
20250213,131300,896799000,16810,16810,16810,16810,0
|
|
20250213,131200,896799000,16810,16810,16810,16810,0
|
|
20250213,131100,896799000,16810,16800,16820,16800,128
|
|
20250213,131000,894646850,16800,16800,16800,16800,2
|
|
20250213,130900,894613250,16800,16800,16800,16800,0
|
|
20250213,130800,894613250,16800,16800,16800,16800,0
|
|
20250213,130700,894613250,16800,16800,16800,16800,0
|
|
20250213,130600,894613250,16800,16800,16800,16800,0
|
|
20250213,130500,894613250,16800,16800,16800,16800,0
|
|
20250213,130400,894613250,16800,16780,16800,16780,500
|
|
20250213,130300,886218890,16780,16780,16780,16780,50
|
|
20250213,130200,885379890,16790,16790,16790,16790,22
|
|
20250213,130100,885010510,16780,16780,16780,16780,33
|
|
20250213,130000,884456770,16720,16720,16720,16720,6
|
|
20250213,125900,884356450,16720,16720,16720,16720,10
|
|
20250213,125800,884189250,16720,16720,16720,16720,10
|
|
20250213,125700,884022050,16790,16730,16790,16730,15
|
|
20250213,125600,883770500,16720,16790,16790,16720,25
|
|
20250213,125500,883351100,16790,16720,16790,16720,10
|
|
20250213,125400,883183620,16720,16720,16790,16720,121
|
|
20250213,125300,881159380,16720,16800,16800,16720,23
|
|
20250213,125200,880773380,16720,16710,16720,16710,183
|
|
20250213,125100,877713670,16800,16710,16800,16710,80
|
|
20250213,125000,876370810,16710,16710,16710,16710,376
|
|
20250213,124900,870087850,16770,16710,16770,16710,8
|
|
20250213,124800,869953990,16700,16700,16700,16700,51
|
|
20250213,124700,869102290,16700,16710,16710,16700,78
|
|
20250213,124600,867799390,16700,16730,16730,16700,55
|
|
20250213,124500,866879390,16730,16730,16730,16730,5
|
|
20250213,124400,866795740,16710,16760,16760,16710,13
|
|
20250213,124300,866578110,16800,16700,16800,16700,554
|
|
20250213,124200,857278760,16760,16700,16760,16700,234
|
|
20250213,124100,853357320,16690,16690,16690,16690,5
|
|
20250213,124000,853273870,16690,16690,16690,16690,5
|
|
20250213,123900,853190420,16690,16690,16690,16690,13
|
|
20250213,123800,852973450,16690,16690,16690,16690,5
|
|
20250213,123700,852890000,16690,16690,16690,16690,105
|
|
20250213,123600,851137550,16680,16680,16680,16680,5
|
|
20250213,123500,851054150,16680,16680,16680,16680,6
|
|
20250213,123400,850954070,16680,16680,16680,16680,5
|
|
20250213,123300,850870670,16680,16680,16680,16680,5
|
|
20250213,123200,850787270,16680,16680,16680,16680,5
|
|
20250213,123100,850703870,16750,16750,16760,16680,649
|
|
20250213,123000,839851190,16680,16680,16680,16680,6
|
|
20250213,122900,839751110,16680,16680,16680,16680,105
|
|
20250213,122800,837999710,16750,16680,16750,16680,42
|
|
20250213,122700,837297960,16680,16680,16680,16680,185
|
|
20250213,122600,834212160,16750,16680,16750,16680,211
|
|
20250213,122500,830678330,16680,16680,16680,16680,5
|
|
20250213,122400,830594930,16680,16680,16680,16680,5
|
|
20250213,122300,830511530,16680,16680,16680,16680,5
|
|
20250213,122200,830428130,16680,16680,16680,16680,6
|
|
20250213,122100,830328050,16680,16680,16680,16680,5
|
|
20250213,122000,830244650,16680,16680,16680,16680,5
|
|
20250213,121900,830161250,16680,16680,16680,16680,5
|
|
20250213,121800,830077850,16670,16670,16670,16670,6
|
|
20250213,121700,829977830,16660,16740,16740,16660,1332
|
|
20250213,121600,807758520,16780,16740,16780,16740,14
|
|
20250213,121500,807523800,16740,16740,16740,16740,5
|
|
20250213,121400,807440100,16750,16740,16750,16740,59
|
|
20250213,121300,806451910,16740,16740,16740,16740,5
|
|
20250213,121200,806368210,16740,16740,16740,16740,5
|
|
20250213,121100,806284510,16740,16740,16740,16740,5
|
|
20250213,121000,806200810,16740,16740,16740,16740,6
|
|
20250213,120900,806100370,16740,16740,16740,16730,8
|
|
20250213,120800,805966500,16730,16740,16740,16730,8
|
|
20250213,120700,805832630,16740,16790,16790,16740,6
|
|
20250213,120600,805732140,16790,16730,16790,16730,16
|
|
20250213,120500,805463880,16730,16730,16730,16730,5
|
|
20250213,120400,805380230,16730,16730,16730,16730,5
|
|
20250213,120300,805296580,16730,16730,16730,16730,5
|
|
20250213,120200,805212930,16730,16750,16750,16730,7
|
|
20250213,120100,805095800,16730,16730,16730,16730,5
|
|
20250213,120000,805012150,16730,16730,16730,16730,5
|
|
20250213,115900,804928500,16730,16730,16730,16730,5
|
|
20250213,115800,804844850,16730,16730,16730,16730,6
|
|
20250213,115700,804744470,16730,16770,16770,16730,105
|
|
20250213,115600,802983820,16730,16730,16730,16730,22
|
|
20250213,115500,802615760,16730,16730,16730,16730,5
|
|
20250213,115400,802532110,16730,16730,16730,16730,6
|
|
20250213,115300,802431730,16730,16730,16730,16730,5
|
|
20250213,115200,802348080,16790,16730,16790,16730,11
|
|
20250213,115100,802163690,16730,16730,16730,16730,5
|
|
20250213,115000,802080040,16720,16720,16720,16720,6
|
|
20250213,114900,801979720,16710,16710,16710,16710,5
|
|
20250213,114800,801896170,16710,16710,16710,16710,6
|
|
20250213,114700,801795910,16710,16710,16710,16710,7
|
|
20250213,114600,801678940,16700,16750,16750,16700,53
|
|
20250213,114500,800791440,16760,16760,16760,16760,5
|
|
20250213,114400,800707640,16760,16760,16760,16760,5
|
|
20250213,114300,800623840,16760,16760,16760,16760,5
|
|
20250213,114200,800540040,16760,16760,16760,16760,5
|
|
20250213,114100,800456240,16760,16760,16760,16760,6
|
|
20250213,114000,800355680,16760,16760,16760,16760,60
|
|
20250213,113900,799350080,16760,16760,16760,16760,5
|
|
20250213,113800,799266280,16770,16770,16770,16770,5
|
|
20250213,113700,799182430,16780,16790,16790,16780,107
|
|
20250213,113600,797386940,16790,16790,16790,16790,43
|
|
20250213,113500,796664970,16790,16790,16790,16790,5
|
|
20250213,113400,796581020,16780,16800,16800,16780,283
|
|
20250213,113300,791826720,16820,16800,16820,16800,365
|
|
20250213,113200,785694290,16780,16800,16800,16780,6
|
|
20250213,113100,785593590,16780,16780,16780,16780,5
|
|
20250213,113000,785509690,16780,16780,16780,16780,5
|
|
20250213,112900,785425790,16780,16780,16780,16780,6
|
|
20250213,112800,785325110,16790,16780,16790,16780,10
|
|
20250213,112700,785157260,16780,16780,16780,16780,5
|
|
20250213,112600,785073360,16780,16780,16780,16780,13
|
|
20250213,112500,784855220,16780,16790,16800,16780,8
|
|
20250213,112400,784720950,16770,16770,16770,16770,5
|
|
20250213,112300,784637100,16770,16770,16770,16770,5
|
|
20250213,112200,784553250,16770,16770,16770,16770,9
|
|
20250213,112100,784402320,16770,16770,16770,16770,16
|
|
20250213,112000,784134000,16800,16800,16800,16800,0
|
|
20250213,111900,784134000,16800,16800,16800,16800,0
|
|
20250213,111800,784134000,16800,16780,16800,16780,96
|
|
20250213,111700,782523080,16810,16810,16810,16810,4
|
|
20250213,111600,782455840,16790,16780,16790,16780,17
|
|
20250213,111500,782170470,16780,16770,16780,16770,31
|
|
20250213,111400,781650500,16760,16760,16760,16760,8
|
|
20250213,111300,781516420,16760,16720,16760,16720,572
|
|
20250213,111200,771945340,16680,16700,16700,16680,50
|
|
20250213,111100,771110510,16720,16720,16720,16720,15
|
|
20250213,111000,770859710,16710,16720,16720,16710,24
|
|
20250213,110900,770458540,16730,16730,16730,16730,0
|
|
20250213,110800,770458540,16730,16730,16730,16730,2
|
|
20250213,110700,770425080,16740,16740,16740,16740,35
|
|
20250213,110600,769839180,16740,16740,16740,16740,170
|
|
20250213,110500,766993380,16760,16760,16760,16740,7
|
|
20250213,110400,766876080,16740,16740,16740,16740,23
|
|
20250213,110300,766491060,16740,16740,16740,16740,1
|
|
20250213,110200,766474320,16680,16680,16680,16680,0
|
|
20250213,110100,766474320,16680,16690,16690,16680,490
|
|
20250213,110000,758300980,16760,16760,16760,16760,0
|
|
20250213,105900,758300980,16760,16760,16760,16760,10
|
|
20250213,105800,758133380,16770,16770,16770,16770,0
|
|
20250213,105700,758133380,16770,16770,16770,16770,0
|
|
20250213,105600,758133380,16770,16760,16770,16760,20
|
|
20250213,105500,757798080,16750,16690,16750,16680,127
|
|
20250213,105400,755671990,16680,16680,16680,16680,0
|
|
20250213,105300,755671990,16680,16680,16680,16680,0
|
|
20250213,105200,755671990,16680,16680,16680,16680,0
|
|
20250213,105100,755671990,16680,16700,16700,16680,300
|
|
20250213,105000,750665410,16700,16720,16720,16700,110
|
|
20250213,104900,748828060,16680,16680,16680,16680,0
|
|
20250213,104800,748828060,16680,16760,16760,16680,415
|
|
20250213,104700,741905060,16610,16760,16770,16610,994
|
|
20250213,104600,725312440,16760,16760,16760,16760,0
|
|
20250213,104500,725312440,16760,16760,16760,16760,0
|
|
20250213,104400,725312440,16760,16760,16760,16760,0
|
|
20250213,104300,725312440,16760,16760,16760,16760,6
|
|
20250213,104200,725211880,16770,16770,16770,16770,2
|
|
20250213,104100,725178340,16770,16770,16770,16770,198
|
|
20250213,104000,721857880,16770,16770,16770,16770,61
|
|
20250213,103900,720834910,16770,16770,16770,16770,69
|
|
20250213,103800,719677780,16880,16880,16880,16880,41
|
|
20250213,103700,718985700,16880,16890,16890,16770,133
|
|
20250213,103600,716753400,16890,16810,16890,16810,138
|
|
20250213,103500,714432820,16810,16900,16900,16750,2958
|
|
20250213,103400,664735550,16900,16900,16900,16890,13
|
|
20250213,103300,664515860,16900,16890,16900,16890,27
|
|
20250213,103200,664059690,16890,16890,16890,16890,18
|
|
20250213,103100,663755670,16890,16880,16890,16830,54
|
|
20250213,103000,662844150,16880,16870,16880,16870,111
|
|
20250213,102900,660971470,16880,16880,16880,16880,10
|
|
20250213,102800,660802670,16820,16820,16820,16820,0
|
|
20250213,102700,660802670,16820,16820,16820,16820,28
|
|
20250213,102600,660331710,16820,16820,16820,16820,20
|
|
20250213,102500,659995310,16820,16820,16820,16820,71
|
|
20250213,102400,658801090,16820,16820,16820,16820,0
|
|
20250213,102300,658801090,16820,16830,16830,16820,190
|
|
20250213,102200,655604760,16830,16830,16830,16830,47
|
|
20250213,102100,654813750,16880,16880,16880,16880,4
|
|
20250213,102000,654746230,16820,16870,16870,16810,288
|
|
20250213,101900,649887930,16870,16880,16880,16870,87
|
|
20250213,101800,648420140,16880,16880,16880,16880,300
|
|
20250213,101700,643356140,16880,16880,16880,16880,3
|
|
20250213,101600,643305500,16880,16880,16880,16880,15
|
|
20250213,101500,643052300,16870,16950,16950,16870,1792
|
|
20250213,101400,612742730,16930,16930,16930,16930,80
|
|
20250213,101300,611388330,16930,16970,16990,16910,1096
|
|
20250213,101200,592833740,16990,16960,17000,16960,841
|
|
20250213,101100,578559880,16960,16960,16990,16950,625
|
|
20250213,101000,567958590,16970,17030,17030,16970,558
|
|
20250213,100900,558482530,16960,16980,17040,16960,1334
|
|
20250213,100800,535801070,16970,17080,17130,16950,2409
|
|
20250213,100700,494636580,17090,16840,17090,16840,7843
|
|
20250213,100600,361756390,16840,16840,16840,16840,51
|
|
20250213,100500,360897550,16850,16850,16850,16850,0
|
|
20250213,100400,360897550,16850,16830,16850,16800,64
|
|
20250213,100300,359820440,16770,16770,16770,16770,2
|
|
20250213,100200,359786900,16770,16800,16840,16770,542
|
|
20250213,100100,350678910,16800,16800,16800,16800,107
|
|
20250213,100000,348881310,16830,16840,16840,16830,810
|
|
20250213,095900,335241010,16840,16850,16850,16840,102
|
|
20250213,095800,333522330,16860,16860,16860,16860,5
|
|
20250213,095700,333438030,16860,16770,16860,16770,210
|
|
20250213,095600,329915430,16770,16860,16860,16770,148
|
|
20250213,095500,327420510,16860,16860,16860,16860,55
|
|
20250213,095400,326493210,16860,16870,16870,16850,1018
|
|
20250213,095300,309323700,16870,16880,16880,16870,463
|
|
20250213,095200,301508270,16880,16610,16890,16610,3374
|
|
20250213,095100,244833570,16610,16590,16610,16590,401
|
|
20250213,095000,238176050,16560,16560,16560,16560,0
|
|
20250213,094900,238176050,16560,16560,16560,16560,0
|
|
20250213,094800,238176050,16560,16560,16560,16560,0
|
|
20250213,094700,238176050,16560,16560,16560,16560,50
|
|
20250213,094600,237348050,16590,16590,16590,16590,3
|
|
20250213,094500,237298280,16590,16590,16590,16590,0
|
|
20250213,094400,237298280,16590,16500,16590,16500,233
|
|
20250213,094300,233440030,16500,16550,16560,16500,4
|
|
20250213,094200,233373920,16550,16550,16550,16550,2
|
|
20250213,094100,233340820,16570,16570,16570,16570,100
|
|
20250213,094000,231683820,16570,16550,16570,16550,300
|
|
20250213,093900,226713660,16450,16450,16450,16450,0
|
|
20250213,093800,226713660,16450,16450,16450,16450,0
|
|
20250213,093700,226713660,16450,16460,16460,16450,151
|
|
20250213,093600,224229650,16580,16580,16580,16580,4
|
|
20250213,093500,224163330,16580,16580,16580,16580,2
|
|
20250213,093400,224130170,16580,16580,16580,16580,85
|
|
20250213,093300,222720870,16580,16490,16580,16490,3
|
|
20250213,093200,222671310,16480,16480,16480,16480,8
|
|
20250213,093100,222539470,16420,16500,16500,16420,101
|
|
20250213,093000,220879410,16500,16500,16500,16500,106
|
|
20250213,092900,219130410,16460,16460,16460,16460,51
|
|
20250213,092800,218290950,16460,16460,16460,16460,3
|
|
20250213,092700,218241570,16460,16470,16470,16460,144
|
|
20250213,092600,215870330,16470,16580,16580,16470,278
|
|
20250213,092500,211283070,16580,16450,16580,16450,138
|
|
20250213,092400,209007240,16450,16450,16450,16450,85
|
|
20250213,092300,207608990,16450,16390,16450,16330,305
|
|
20250213,092200,202628020,16400,16490,16490,16400,785
|
|
20250213,092100,189737690,16500,16640,16640,16500,823
|
|
20250213,092000,176110510,16640,16670,16670,16640,605
|
|
20250213,091900,166025420,16670,16720,16720,16670,562
|
|
20250213,091800,156644770,16790,16720,16800,16720,99
|
|
20250213,091700,154986430,16730,16750,16750,16730,448
|
|
20250213,091600,147491360,16800,16800,16800,16800,0
|
|
20250213,091500,147491360,16800,16770,16830,16770,907
|
|
20250213,091400,132249250,16750,16750,16750,16740,205
|
|
20250213,091300,128816700,16750,16750,16750,16750,181
|
|
20250213,091200,125784950,16750,16780,16780,16740,109
|
|
20250213,091100,123959060,16740,16790,16790,16740,264
|
|
20250213,091000,119531150,16820,16820,16820,16820,2
|
|
20250213,090900,119497510,16830,16740,16880,16740,867
|
|
20250213,090800,104903420,16810,16740,16830,16740,619
|
|
20250213,090700,94513030,16690,16840,16850,16680,78
|
|
20250213,090600,93205240,16850,16580,16850,16580,1392
|
|
20250213,090500,69905400,16700,16560,16700,16560,470
|
|
20250213,090400,62056540,16750,16460,16750,16460,3304
|
|
20250213,090300,7415020,16460,16460,16460,16460,41
|
|
20250213,090200,6740160,16320,16320,16320,16320,0
|
|
20250213,090100,6740160,16320,16320,16320,16320,201
|
|
20250213,090000,3459840,16320,16320,16320,16320,212
|