775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,215200,945961990,16360,16360,16360,16360,2651
|
|
20250210,215100,945961990,16360,16360,16360,16360,0
|
|
20250210,215000,945961990,16360,16360,16360,16360,0
|
|
20250210,214900,945961990,16360,16360,16360,16360,0
|
|
20250210,214800,945961990,16360,16360,16360,16360,0
|
|
20250210,214700,945961990,16360,16360,16360,16360,0
|
|
20250210,214600,945961990,16360,16360,16360,16360,0
|
|
20250210,214500,945961990,16360,16360,16360,16360,0
|
|
20250210,214400,945961990,16360,16360,16360,16360,0
|
|
20250210,214300,945961990,16360,16360,16360,16360,0
|
|
20250210,214200,945961990,16360,16360,16360,16360,0
|
|
20250210,214100,945961990,16360,16360,16360,16360,0
|
|
20250210,214000,945961990,16360,16360,16360,16360,0
|
|
20250210,213900,945961990,16360,16360,16360,16360,0
|
|
20250210,213800,945961990,16360,16360,16360,16360,0
|
|
20250210,213700,945961990,16360,16360,16360,16360,0
|
|
20250210,213600,945961990,16360,16360,16360,16360,0
|
|
20250210,213500,945961990,16360,16360,16360,16360,0
|
|
20250210,213400,945961990,16360,16360,16360,16360,0
|
|
20250210,213300,945961990,16360,16360,16360,16360,0
|
|
20250210,213200,945961990,16360,16360,16360,16360,0
|
|
20250210,213100,945961990,16360,16360,16360,16360,0
|
|
20250210,213000,945961990,16360,16360,16360,16360,0
|
|
20250210,212900,945961990,16360,16360,16360,16360,0
|
|
20250210,212800,945961990,16360,16360,16360,16360,0
|
|
20250210,212700,945961990,16360,16360,16360,16360,0
|
|
20250210,212600,945961990,16360,16360,16360,16360,0
|
|
20250210,212500,945961990,16360,16360,16360,16360,0
|
|
20250210,212400,945961990,16360,16360,16360,16360,0
|
|
20250210,212300,945961990,16360,16360,16360,16360,0
|
|
20250210,212200,945961990,16360,16360,16360,16360,2651
|
|
20250210,212100,945961990,16360,16360,16360,16360,0
|
|
20250210,212000,945961990,16360,16360,16360,16360,0
|
|
20250210,211900,945961990,16360,16360,16360,16360,0
|
|
20250210,211800,945961990,16360,16360,16360,16360,0
|
|
20250210,211700,945961990,16360,16360,16360,16360,0
|
|
20250210,211600,945961990,16360,16360,16360,16360,0
|
|
20250210,211500,945961990,16360,16360,16360,16360,0
|
|
20250210,211400,945961990,16360,16360,16360,16360,0
|
|
20250210,211300,945961990,16360,16360,16360,16360,0
|
|
20250210,211200,945961990,16360,16360,16360,16360,0
|
|
20250210,211100,945961990,16360,16360,16360,16360,0
|
|
20250210,211000,945961990,16360,16360,16360,16360,0
|
|
20250210,210900,945961990,16360,16360,16360,16360,0
|
|
20250210,210800,945961990,16360,16360,16360,16360,0
|
|
20250210,210700,945961990,16360,16360,16360,16360,0
|
|
20250210,210600,945961990,16360,16360,16360,16360,0
|
|
20250210,210500,945961990,16360,16360,16360,16360,0
|
|
20250210,210400,945961990,16360,16360,16360,16360,0
|
|
20250210,210300,945961990,16360,16360,16360,16360,0
|
|
20250210,210200,945961990,16360,16360,16360,16360,0
|
|
20250210,210100,945961990,16360,16360,16360,16360,0
|
|
20250210,210000,945961990,16360,16360,16360,16360,0
|
|
20250210,205900,945961990,16360,16360,16360,16360,0
|
|
20250210,205800,945961990,16360,16360,16360,16360,0
|
|
20250210,205700,945961990,16360,16360,16360,16360,0
|
|
20250210,205600,945961990,16360,16360,16360,16360,0
|
|
20250210,205500,945961990,16360,16360,16360,16360,0
|
|
20250210,205400,945961990,16360,16360,16360,16360,0
|
|
20250210,205300,945961990,16360,16360,16360,16360,0
|
|
20250210,205200,945961990,16360,16360,16360,16360,2651
|
|
20250210,205100,945961990,16360,16360,16360,16360,0
|
|
20250210,205000,945961990,16360,16360,16360,16360,0
|
|
20250210,204900,945961990,16360,16360,16360,16360,0
|
|
20250210,204800,945961990,16360,16360,16360,16360,0
|
|
20250210,204700,945961990,16360,16360,16360,16360,0
|
|
20250210,204600,945961990,16360,16360,16360,16360,0
|
|
20250210,204500,945961990,16360,16360,16360,16360,0
|
|
20250210,204400,945961990,16360,16360,16360,16360,0
|
|
20250210,204300,945961990,16360,16360,16360,16360,0
|
|
20250210,204200,945961990,16360,16360,16360,16360,0
|
|
20250210,204100,945961990,16360,16360,16360,16360,0
|
|
20250210,204000,945961990,16360,16360,16360,16360,0
|
|
20250210,203900,945961990,16360,16360,16360,16360,0
|
|
20250210,203800,945961990,16360,16360,16360,16360,0
|
|
20250210,203700,945961990,16360,16360,16360,16360,0
|
|
20250210,203600,945961990,16360,16360,16360,16360,0
|
|
20250210,203500,945961990,16360,16360,16360,16360,0
|
|
20250210,203400,945961990,16360,16360,16360,16360,0
|
|
20250210,203300,945961990,16360,16360,16360,16360,0
|
|
20250210,203200,945961990,16360,16360,16360,16360,0
|
|
20250210,203100,945961990,16360,16360,16360,16360,0
|
|
20250210,203000,945961990,16360,16360,16360,16360,0
|
|
20250210,202900,945961990,16360,16360,16360,16360,0
|
|
20250210,202800,945961990,16360,16360,16360,16360,0
|
|
20250210,202700,945961990,16360,16360,16360,16360,0
|
|
20250210,202600,945961990,16360,16360,16360,16360,0
|
|
20250210,202500,945961990,16360,16360,16360,16360,0
|
|
20250210,202400,945961990,16360,16360,16360,16360,0
|
|
20250210,202300,945961990,16360,16360,16360,16360,0
|
|
20250210,202200,945961990,16360,16360,16360,16360,2651
|
|
20250210,202100,945961990,16360,16360,16360,16360,0
|
|
20250210,202000,945961990,16360,16360,16360,16360,0
|
|
20250210,201900,945961990,16360,16360,16360,16360,0
|
|
20250210,201800,945961990,16360,16360,16360,16360,0
|
|
20250210,201700,945961990,16360,16360,16360,16360,0
|
|
20250210,201600,945961990,16360,16360,16360,16360,0
|
|
20250210,201500,945961990,16360,16360,16360,16360,0
|
|
20250210,201400,945961990,16360,16360,16360,16360,0
|
|
20250210,201300,945961990,16360,16360,16360,16360,0
|
|
20250210,201200,945961990,16360,16360,16360,16360,0
|
|
20250210,201100,945961990,16360,16360,16360,16360,0
|
|
20250210,201000,945961990,16360,16360,16360,16360,0
|
|
20250210,200900,945961990,16360,16360,16360,16360,0
|
|
20250210,200800,945961990,16360,16360,16360,16360,0
|
|
20250210,200700,945961990,16360,16360,16360,16360,0
|
|
20250210,200600,945961990,16360,16360,16360,16360,0
|
|
20250210,200500,945961990,16360,16360,16360,16360,0
|
|
20250210,200400,945961990,16360,16360,16360,16360,0
|
|
20250210,200300,945961990,16360,16360,16360,16360,0
|
|
20250210,200200,945961990,16360,16360,16360,16360,0
|
|
20250210,200100,945961990,16360,16360,16360,16360,0
|
|
20250210,200000,945961990,16360,16360,16360,16360,0
|
|
20250210,195900,945961990,16360,16360,16360,16360,0
|
|
20250210,195800,945961990,16360,16360,16360,16360,0
|
|
20250210,195700,945961990,16360,16360,16360,16360,0
|
|
20250210,195600,945961990,16360,16360,16360,16360,0
|
|
20250210,195500,945961990,16360,16360,16360,16360,0
|
|
20250210,195400,945961990,16360,16360,16360,16360,0
|
|
20250210,195300,945961990,16360,16360,16360,16360,0
|
|
20250210,195200,945961990,16360,16360,16360,16360,2651
|
|
20250210,195100,945961990,16360,16360,16360,16360,0
|
|
20250210,195000,945961990,16360,16360,16360,16360,0
|
|
20250210,194900,945961990,16360,16360,16360,16360,0
|
|
20250210,194800,945961990,16360,16360,16360,16360,0
|
|
20250210,194700,945961990,16360,16360,16360,16360,0
|
|
20250210,194600,945961990,16360,16360,16360,16360,0
|
|
20250210,194500,945961990,16360,16360,16360,16360,0
|
|
20250210,194400,945961990,16360,16360,16360,16360,0
|
|
20250210,194300,945961990,16360,16360,16360,16360,0
|
|
20250210,194200,945961990,16360,16360,16360,16360,0
|
|
20250210,194100,945961990,16360,16360,16360,16360,0
|
|
20250210,194000,945961990,16360,16360,16360,16360,0
|
|
20250210,193900,945961990,16360,16360,16360,16360,0
|
|
20250210,193800,945961990,16360,16360,16360,16360,0
|
|
20250210,193700,945961990,16360,16360,16360,16360,0
|
|
20250210,193600,945961990,16360,16360,16360,16360,0
|
|
20250210,193500,945961990,16360,16360,16360,16360,0
|
|
20250210,193400,945961990,16360,16360,16360,16360,0
|
|
20250210,193300,945961990,16360,16360,16360,16360,0
|
|
20250210,193200,945961990,16360,16360,16360,16360,0
|
|
20250210,193100,945961990,16360,16360,16360,16360,0
|
|
20250210,193000,945961990,16360,16360,16360,16360,0
|
|
20250210,192900,945961990,16360,16360,16360,16360,0
|
|
20250210,192800,945961990,16360,16360,16360,16360,0
|
|
20250210,192700,945961990,16360,16360,16360,16360,0
|
|
20250210,192600,945961990,16360,16360,16360,16360,0
|
|
20250210,192500,945961990,16360,16360,16360,16360,0
|
|
20250210,192400,945961990,16360,16360,16360,16360,0
|
|
20250210,192300,945961990,16360,16360,16360,16360,0
|
|
20250210,192200,945961990,16360,16360,16360,16360,2651
|
|
20250210,192100,945961990,16360,16360,16360,16360,0
|
|
20250210,192000,945961990,16360,16360,16360,16360,0
|
|
20250210,191900,945961990,16360,16360,16360,16360,0
|
|
20250210,191800,945961990,16360,16360,16360,16360,0
|
|
20250210,191700,945961990,16360,16360,16360,16360,0
|
|
20250210,191600,945961990,16360,16360,16360,16360,0
|
|
20250210,191500,945961990,16360,16360,16360,16360,0
|
|
20250210,191400,945961990,16360,16360,16360,16360,0
|
|
20250210,191300,945961990,16360,16360,16360,16360,0
|
|
20250210,191200,945961990,16360,16360,16360,16360,0
|
|
20250210,191100,945961990,16360,16360,16360,16360,0
|
|
20250210,191000,945961990,16360,16360,16360,16360,0
|
|
20250210,190900,945961990,16360,16360,16360,16360,0
|
|
20250210,190800,945961990,16360,16360,16360,16360,0
|
|
20250210,190700,945961990,16360,16360,16360,16360,0
|
|
20250210,190600,945961990,16360,16360,16360,16360,0
|
|
20250210,190500,945961990,16360,16360,16360,16360,0
|
|
20250210,190400,945961990,16360,16360,16360,16360,0
|
|
20250210,190300,945961990,16360,16360,16360,16360,0
|
|
20250210,190200,945961990,16360,16360,16360,16360,0
|
|
20250210,190100,945961990,16360,16360,16360,16360,0
|
|
20250210,190000,945961990,16360,16360,16360,16360,0
|
|
20250210,185900,945961990,16360,16360,16360,16360,0
|
|
20250210,185800,945961990,16360,16360,16360,16360,0
|
|
20250210,185700,945961990,16360,16360,16360,16360,0
|
|
20250210,185600,945961990,16360,16360,16360,16360,0
|
|
20250210,185500,945961990,16360,16360,16360,16360,0
|
|
20250210,185400,945961990,16360,16360,16360,16360,0
|
|
20250210,185300,945961990,16360,16360,16360,16360,0
|
|
20250210,185200,945961990,16360,16360,16360,16360,2651
|
|
20250210,185100,945961990,16360,16360,16360,16360,0
|
|
20250210,185000,945961990,16360,16360,16360,16360,0
|
|
20250210,184900,945961990,16360,16360,16360,16360,0
|
|
20250210,184800,945961990,16360,16360,16360,16360,0
|
|
20250210,184700,945961990,16360,16360,16360,16360,0
|
|
20250210,184600,945961990,16360,16360,16360,16360,0
|
|
20250210,184500,945961990,16360,16360,16360,16360,0
|
|
20250210,184400,945961990,16360,16360,16360,16360,0
|
|
20250210,184300,945961990,16360,16360,16360,16360,0
|
|
20250210,184200,945961990,16360,16360,16360,16360,0
|
|
20250210,184100,945961990,16360,16360,16360,16360,0
|
|
20250210,184000,945961990,16360,16360,16360,16360,0
|
|
20250210,183900,945961990,16360,16360,16360,16360,0
|
|
20250210,183800,945961990,16360,16360,16360,16360,0
|
|
20250210,183700,945961990,16360,16360,16360,16360,0
|
|
20250210,183600,945961990,16360,16360,16360,16360,0
|
|
20250210,183500,945961990,16360,16360,16360,16360,0
|
|
20250210,183400,945961990,16360,16360,16360,16360,0
|
|
20250210,183300,945961990,16360,16360,16360,16360,0
|
|
20250210,183200,945961990,16360,16360,16360,16360,0
|
|
20250210,183100,945961990,16360,16360,16360,16360,0
|
|
20250210,183000,945961990,16360,16360,16360,16360,0
|
|
20250210,182900,945961990,16360,16360,16360,16360,0
|
|
20250210,182800,945961990,16360,16360,16360,16360,0
|
|
20250210,182700,945961990,16360,16360,16360,16360,0
|
|
20250210,182600,945961990,16360,16360,16360,16360,0
|
|
20250210,182500,945961990,16360,16360,16360,16360,0
|
|
20250210,182400,945961990,16360,16360,16360,16360,0
|
|
20250210,182300,945961990,16360,16360,16360,16360,0
|
|
20250210,182200,945961990,16360,16360,16360,16360,2651
|
|
20250210,182100,945961990,16360,16360,16360,16360,0
|
|
20250210,182000,945961990,16360,16360,16360,16360,0
|
|
20250210,181900,945961990,16360,16360,16360,16360,0
|
|
20250210,181800,945961990,16360,16360,16360,16360,0
|
|
20250210,181700,945961990,16360,16360,16360,16360,0
|
|
20250210,181600,945961990,16360,16360,16360,16360,0
|
|
20250210,181500,945961990,16360,16360,16360,16360,0
|
|
20250210,181400,945961990,16360,16360,16360,16360,0
|
|
20250210,181300,945961990,16360,16360,16360,16360,0
|
|
20250210,181200,945961990,16360,16360,16360,16360,0
|
|
20250210,181100,945961990,16360,16360,16360,16360,0
|
|
20250210,181000,945961990,16360,16360,16360,16360,0
|
|
20250210,180900,945961990,16360,16360,16360,16360,0
|
|
20250210,180800,945961990,16360,16360,16360,16360,0
|
|
20250210,180700,945961990,16360,16360,16360,16360,0
|
|
20250210,180600,945961990,16360,16360,16360,16360,0
|
|
20250210,180500,945961990,16360,16360,16360,16360,0
|
|
20250210,180400,945961990,16360,16360,16360,16360,0
|
|
20250210,180300,945961990,16360,16360,16360,16360,0
|
|
20250210,180200,945961990,16360,16360,16360,16360,0
|
|
20250210,180100,945961990,16360,16360,16360,16360,0
|
|
20250210,180000,945961990,16360,16360,16360,16360,0
|
|
20250210,175900,945961990,16360,16360,16360,16360,0
|
|
20250210,175800,945961990,16360,16360,16360,16360,0
|
|
20250210,175700,945961990,16360,16360,16360,16360,0
|
|
20250210,175600,945961990,16360,16360,16360,16360,0
|
|
20250210,175500,945961990,16360,16360,16360,16360,0
|
|
20250210,175400,945961990,16360,16360,16360,16360,0
|
|
20250210,175300,945961990,16360,16360,16360,16360,0
|
|
20250210,175200,945961990,16360,16360,16360,16360,2651
|
|
20250210,175100,945961990,16360,16360,16360,16360,0
|
|
20250210,175000,945961990,16360,16360,16360,16360,0
|
|
20250210,174900,945961990,16360,16360,16360,16360,0
|
|
20250210,174800,945961990,16360,16360,16360,16360,0
|
|
20250210,174700,945961990,16360,16360,16360,16360,0
|
|
20250210,174600,945961990,16360,16360,16360,16360,0
|
|
20250210,174500,945961990,16360,16360,16360,16360,0
|
|
20250210,174400,945961990,16360,16360,16360,16360,0
|
|
20250210,174300,945961990,16360,16360,16360,16360,0
|
|
20250210,174200,945961990,16360,16360,16360,16360,0
|
|
20250210,174100,945961990,16360,16360,16360,16360,0
|
|
20250210,174000,945961990,16360,16360,16360,16360,0
|
|
20250210,173900,945961990,16360,16360,16360,16360,0
|
|
20250210,173800,945961990,16360,16360,16360,16360,0
|
|
20250210,173700,945961990,16360,16360,16360,16360,0
|
|
20250210,173600,945961990,16360,16360,16360,16360,0
|
|
20250210,173500,945961990,16360,16360,16360,16360,0
|
|
20250210,173400,945961990,16360,16360,16360,16360,0
|
|
20250210,173300,945961990,16360,16360,16360,16360,0
|
|
20250210,173200,945961990,16360,16360,16360,16360,0
|
|
20250210,173100,945961990,16360,16360,16360,16360,0
|
|
20250210,173000,945961990,16360,16360,16360,16360,0
|
|
20250210,172900,945961990,16360,16360,16360,16360,0
|
|
20250210,172800,945961990,16360,16360,16360,16360,0
|
|
20250210,172700,945961990,16360,16360,16360,16360,0
|
|
20250210,172600,945961990,16360,16360,16360,16360,0
|
|
20250210,172500,945961990,16360,16360,16360,16360,0
|
|
20250210,172400,945961990,16360,16360,16360,16360,0
|
|
20250210,172300,945961990,16360,16360,16360,16360,0
|
|
20250210,172200,945961990,16360,16360,16360,16360,2651
|
|
20250210,172100,945961990,16360,16360,16360,16360,0
|
|
20250210,172000,945961990,16360,16360,16360,16360,0
|
|
20250210,171900,945961990,16360,16360,16360,16360,0
|
|
20250210,171800,945961990,16360,16360,16360,16360,0
|
|
20250210,171700,945961990,16360,16360,16360,16360,0
|
|
20250210,171600,945961990,16360,16360,16360,16360,0
|
|
20250210,171500,945961990,16360,16360,16360,16360,0
|
|
20250210,171400,945961990,16360,16360,16360,16360,0
|
|
20250210,171300,945961990,16360,16360,16360,16360,0
|
|
20250210,171200,945961990,16360,16360,16360,16360,0
|
|
20250210,171100,945961990,16360,16360,16360,16360,0
|
|
20250210,171000,945961990,16360,16360,16360,16360,0
|
|
20250210,170900,945961990,16360,16360,16360,16360,0
|
|
20250210,170800,945961990,16360,16360,16360,16360,0
|
|
20250210,170700,945961990,16360,16360,16360,16360,0
|
|
20250210,170600,945961990,16360,16360,16360,16360,0
|
|
20250210,170500,945961990,16360,16360,16360,16360,0
|
|
20250210,170400,945961990,16360,16360,16360,16360,0
|
|
20250210,170300,945961990,16360,16360,16360,16360,0
|
|
20250210,170200,945961990,16360,16360,16360,16360,0
|
|
20250210,170100,945961990,16360,16360,16360,16360,0
|
|
20250210,170000,945961990,16360,16360,16360,16360,0
|
|
20250210,165900,945961990,16360,16360,16360,16360,0
|
|
20250210,165800,945961990,16360,16360,16360,16360,0
|
|
20250210,165700,945961990,16360,16360,16360,16360,0
|
|
20250210,165600,945961990,16360,16360,16360,16360,0
|
|
20250210,165500,945961990,16360,16360,16360,16360,0
|
|
20250210,165400,945961990,16360,16360,16360,16360,0
|
|
20250210,165300,945961990,16360,16360,16360,16360,0
|
|
20250210,165200,945961990,16360,16360,16360,16360,2651
|
|
20250210,165100,945961990,16360,16360,16360,16360,0
|
|
20250210,165000,945961990,16360,16360,16360,16360,0
|
|
20250210,164900,945961990,16360,16360,16360,16360,0
|
|
20250210,164800,945961990,16360,16360,16360,16360,0
|
|
20250210,164700,945961990,16360,16360,16360,16360,0
|
|
20250210,164600,945961990,16360,16360,16360,16360,0
|
|
20250210,164500,945961990,16360,16360,16360,16360,0
|
|
20250210,164400,945961990,16360,16360,16360,16360,0
|
|
20250210,164300,945961990,16360,16360,16360,16360,0
|
|
20250210,164200,945961990,16360,16360,16360,16360,0
|
|
20250210,164100,945961990,16360,16360,16360,16360,0
|
|
20250210,164000,945961990,16360,16360,16360,16360,0
|
|
20250210,163900,945961990,16360,16360,16360,16360,0
|
|
20250210,163800,945961990,16360,16360,16360,16360,0
|
|
20250210,163700,945961990,16360,16360,16360,16360,0
|
|
20250210,163600,945961990,16360,16360,16360,16360,0
|
|
20250210,163500,945961990,16360,16360,16360,16360,0
|
|
20250210,163400,945961990,16360,16360,16360,16360,0
|
|
20250210,163300,945961990,16360,16360,16360,16360,0
|
|
20250210,163200,945961990,16360,16360,16360,16360,0
|
|
20250210,163100,945961990,16360,16360,16360,16360,0
|
|
20250210,163000,945961990,16360,16360,16360,16360,0
|
|
20250210,162900,945961990,16360,16360,16360,16360,0
|
|
20250210,162800,945961990,16360,16360,16360,16360,0
|
|
20250210,162700,945961990,16360,16360,16360,16360,0
|
|
20250210,162600,945961990,16360,16360,16360,16360,0
|
|
20250210,162500,945961990,16360,16360,16360,16360,0
|
|
20250210,162400,945961990,16360,16360,16360,16360,0
|
|
20250210,162300,945961990,16360,16360,16360,16360,0
|
|
20250210,162200,945961990,16360,16360,16360,16360,2651
|
|
20250210,162100,945961990,16360,16360,16360,16360,0
|
|
20250210,162000,945961990,16360,16360,16360,16360,0
|
|
20250210,161900,945961990,16360,16360,16360,16360,0
|
|
20250210,161800,945961990,16360,16360,16360,16360,0
|
|
20250210,161700,945961990,16360,16360,16360,16360,0
|
|
20250210,161600,945961990,16360,16360,16360,16360,0
|
|
20250210,161500,945961990,16360,16360,16360,16360,0
|
|
20250210,161400,945961990,16360,16360,16360,16360,0
|
|
20250210,161300,945961990,16360,16360,16360,16360,0
|
|
20250210,161200,945961990,16360,16360,16360,16360,0
|
|
20250210,161100,945961990,16360,16360,16360,16360,0
|
|
20250210,161000,945961990,16360,16360,16360,16360,0
|
|
20250210,160900,945961990,16360,16360,16360,16360,0
|
|
20250210,160800,945961990,16360,16360,16360,16360,0
|
|
20250210,160700,945961990,16360,16360,16360,16360,0
|
|
20250210,160600,945961990,16360,16360,16360,16360,0
|
|
20250210,160500,945961990,16360,16360,16360,16360,0
|
|
20250210,160400,945961990,16360,16360,16360,16360,0
|
|
20250210,160300,945961990,16360,16360,16360,16360,0
|
|
20250210,160200,945961990,16360,16360,16360,16360,0
|
|
20250210,160100,945961990,16360,16360,16360,16360,0
|
|
20250210,160000,945961990,16360,16360,16360,16360,0
|
|
20250210,155900,945961990,16360,16360,16360,16360,0
|
|
20250210,155800,945961990,16360,16360,16360,16360,0
|
|
20250210,155700,945961990,16360,16360,16360,16360,0
|
|
20250210,155600,945961990,16360,16360,16360,16360,0
|
|
20250210,155500,945961990,16360,16360,16360,16360,0
|
|
20250210,155400,945961990,16360,16360,16360,16360,0
|
|
20250210,155300,945961990,16360,16360,16360,16360,0
|
|
20250210,155200,945961990,16360,16360,16360,16360,2651
|
|
20250210,155100,945961990,16360,16360,16360,16360,0
|
|
20250210,155000,945961990,16360,16360,16360,16360,0
|
|
20250210,154900,945961990,16360,16360,16360,16360,0
|
|
20250210,154800,945961990,16360,16360,16360,16360,0
|
|
20250210,154700,945961990,16360,16360,16360,16360,0
|
|
20250210,154600,945961990,16360,16360,16360,16360,0
|
|
20250210,154500,945961990,16360,16360,16360,16360,0
|
|
20250210,154400,945961990,16360,16360,16360,16360,0
|
|
20250210,154300,945961990,16360,16360,16360,16360,0
|
|
20250210,154200,945961990,16360,16360,16360,16360,0
|
|
20250210,154100,945961990,16360,16360,16360,16360,0
|
|
20250210,154000,945961990,16360,16360,16360,16360,0
|
|
20250210,153900,945961990,16360,16360,16360,16360,0
|
|
20250210,153800,945961990,16360,16360,16360,16360,0
|
|
20250210,153700,945961990,16360,16360,16360,16360,0
|
|
20250210,153600,945961990,16360,16360,16360,16360,0
|
|
20250210,153500,945961990,16360,16360,16360,16360,0
|
|
20250210,153400,945961990,16360,16360,16360,16360,0
|
|
20250210,153300,945961990,16360,16360,16360,16360,0
|
|
20250210,153200,945961990,16360,16360,16360,16360,0
|
|
20250210,153100,945961990,16360,16360,16360,16360,0
|
|
20250210,153000,945961990,16360,16360,16360,16360,2651
|
|
20250210,152900,902591630,16330,16330,16330,16330,0
|
|
20250210,152800,902591630,16330,16330,16330,16330,0
|
|
20250210,152700,902591630,16330,16330,16330,16330,0
|
|
20250210,152600,902591630,16330,16330,16330,16330,0
|
|
20250210,152500,902591630,16330,16330,16330,16330,0
|
|
20250210,152400,902591630,16330,16330,16330,16330,0
|
|
20250210,152300,902591630,16330,16330,16330,16330,0
|
|
20250210,152200,902591630,16330,16330,16330,16330,0
|
|
20250210,152100,902591630,16330,16330,16330,16330,0
|
|
20250210,152000,902591630,16330,16330,16330,16330,0
|
|
20250210,151900,902591630,16330,16290,16330,16260,299
|
|
20250210,151800,897717020,16260,16250,16270,16250,270
|
|
20250210,151700,893326540,16250,16260,16260,16250,256
|
|
20250210,151600,889165360,16290,16260,16290,16260,65
|
|
20250210,151500,888108160,16260,16260,16260,16260,0
|
|
20250210,151400,888108160,16260,16250,16280,16250,533
|
|
20250210,151300,879446250,16250,16270,16270,16250,110
|
|
20250210,151200,877658650,16290,16290,16290,16290,0
|
|
20250210,151100,877658650,16290,16290,16290,16260,4
|
|
20250210,151000,877593520,16290,16290,16290,16290,3
|
|
20250210,150900,877544650,16290,16260,16290,16260,517
|
|
20250210,150800,869137720,16260,16280,16300,16260,65
|
|
20250210,150700,868079400,16280,16260,16280,16260,21
|
|
20250210,150600,867737920,16280,16260,16280,16260,17
|
|
20250210,150500,867461240,16250,16250,16250,16250,4
|
|
20250210,150400,867396240,16250,16260,16260,16250,157
|
|
20250210,150300,864844060,16250,16290,16290,16250,287
|
|
20250210,150200,860175670,16320,16320,16320,16320,0
|
|
20250210,150100,860175670,16320,16320,16320,16320,19
|
|
20250210,150000,859865590,16280,16280,16280,16280,48
|
|
20250210,145900,859084150,16280,16320,16320,16280,121
|
|
20250210,145800,857109470,16330,16330,16330,16330,0
|
|
20250210,145700,857109470,16330,16330,16330,16330,11
|
|
20250210,145600,856929840,16280,16280,16280,16250,298
|
|
20250210,145500,852083840,16280,16300,16300,16280,60
|
|
20250210,145400,851106100,16340,16330,16340,16300,412
|
|
20250210,145300,844388520,16340,16330,16340,16330,605
|
|
20250210,145200,834508820,16360,16370,16370,16350,447
|
|
20250210,145100,827195400,16370,16360,16380,16360,35
|
|
20250210,145000,826622300,16360,16350,16370,16350,817
|
|
20250210,144900,813256270,16350,16350,16350,16350,101
|
|
20250210,144800,811604920,16350,16330,16350,16330,361
|
|
20250210,144700,805706200,16330,16330,16330,16330,122
|
|
20250210,144600,803713940,16330,16310,16330,16300,464
|
|
20250210,144500,796143700,16300,16290,16310,16290,1295
|
|
20250210,144400,775033670,16240,16280,16290,16240,117
|
|
20250210,144300,773131130,16250,16250,16250,16250,3
|
|
20250210,144200,773082380,16250,16250,16250,16230,239
|
|
20250210,144100,769199960,16250,16260,16260,16250,503
|
|
20250210,144000,761026070,16260,16260,16260,16260,0
|
|
20250210,143900,761026070,16260,16260,16260,16260,5
|
|
20250210,143800,760944770,16260,16250,16290,16250,164
|
|
20250210,143700,758277360,16250,16250,16250,16250,125
|
|
20250210,143600,756246110,16250,16250,16250,16250,13
|
|
20250210,143500,756034860,16240,16240,16240,16240,62
|
|
20250210,143400,755027980,16240,16290,16290,16240,14
|
|
20250210,143300,754800420,16300,16300,16300,16300,8
|
|
20250210,143200,754670020,16240,16250,16250,16240,235
|
|
20250210,143100,750852710,16250,16250,16250,16250,16
|
|
20250210,143000,750592710,16250,16250,16250,16250,50
|
|
20250210,142900,749780210,16250,16300,16310,16250,313
|
|
20250210,142800,744689470,16310,16300,16310,16300,209
|
|
20250210,142700,741281680,16300,16300,16300,16300,3
|
|
20250210,142600,741232780,16240,16240,16250,16240,20
|
|
20250210,142500,740907930,16240,16300,16300,16240,119
|
|
20250210,142400,738972950,16270,16300,16320,16270,384
|
|
20250210,142300,732715180,16300,16300,16300,16300,7
|
|
20250210,142200,732601080,16310,16310,16310,16310,2
|
|
20250210,142100,732568460,16270,16270,16320,16270,12
|
|
20250210,142000,732373170,16240,16250,16250,16240,88
|
|
20250210,141900,730944000,16310,16300,16310,16300,415
|
|
20250210,141800,724175750,16300,16300,16300,16300,56
|
|
20250210,141700,723262950,16300,16290,16300,16290,434
|
|
20250210,141600,716189840,16290,16260,16290,16260,434
|
|
20250210,141500,709122520,16270,16230,16270,16230,1296
|
|
20250210,141400,688062540,16200,16190,16200,16190,627
|
|
20250210,141300,677905570,16190,16180,16190,16180,6
|
|
20250210,141200,677808440,16200,16200,16210,16200,314
|
|
20250210,141100,672721630,16200,16200,16200,16200,30
|
|
20250210,141000,672235630,16230,16150,16230,16150,604
|
|
20250210,140900,662456220,16150,16150,16150,16150,1
|
|
20250210,140800,662440070,16150,16150,16150,16150,41
|
|
20250210,140700,661777920,16090,16090,16090,16090,0
|
|
20250210,140600,661777920,16090,16160,16160,16090,12
|
|
20250210,140500,661584550,16160,16150,16160,16150,138
|
|
20250210,140400,659354530,16160,16160,16160,16160,0
|
|
20250210,140300,659354530,16160,16080,16160,16080,406
|
|
20250210,140200,652798400,16100,16100,16100,16100,0
|
|
20250210,140100,652798400,16100,16100,16100,16100,5
|
|
20250210,140000,652717900,16100,16100,16100,16100,0
|
|
20250210,135900,652717900,16100,16100,16100,16100,0
|
|
20250210,135800,652717900,16100,16100,16100,16100,0
|
|
20250210,135700,652717900,16100,16100,16100,16100,0
|
|
20250210,135600,652717900,16100,16100,16100,16100,7
|
|
20250210,135500,652605200,16100,16100,16100,16100,0
|
|
20250210,135400,652605200,16100,16100,16100,16100,1
|
|
20250210,135300,652589100,16110,16110,16110,16110,25
|
|
20250210,135200,652186350,16110,16110,16110,16110,0
|
|
20250210,135100,652186350,16110,16110,16110,16110,5
|
|
20250210,135000,652105800,16140,16130,16140,16130,2
|
|
20250210,134900,652073530,16160,16160,16160,16160,30
|
|
20250210,134800,651588730,16160,16160,16160,16160,0
|
|
20250210,134700,651588730,16160,16130,16160,16130,382
|
|
20250210,134600,645426290,16130,16130,16130,16130,55
|
|
20250210,134500,644539140,16130,16130,16130,16130,50
|
|
20250210,134400,643732640,16130,16130,16130,16130,10
|
|
20250210,134300,643571340,16150,16150,16150,16150,0
|
|
20250210,134200,643571340,16150,16150,16150,16150,0
|
|
20250210,134100,643571340,16150,16150,16150,16150,0
|
|
20250210,134000,643571340,16150,16150,16150,16150,10
|
|
20250210,133900,643409840,16130,16130,16130,16130,0
|
|
20250210,133800,643409840,16130,16120,16130,16120,126
|
|
20250210,133700,641378280,16080,16080,16080,16080,2
|
|
20250210,133600,641346120,16070,16070,16070,16070,1
|
|
20250210,133500,641330050,16060,16120,16120,16060,851
|
|
20250210,133400,627612230,16120,16120,16120,16120,61
|
|
20250210,133300,626628910,16130,16130,16130,16130,0
|
|
20250210,133200,626628910,16130,16130,16130,16130,113
|
|
20250210,133100,624806220,16130,16130,16130,16130,0
|
|
20250210,133000,624806220,16130,16130,16130,16130,0
|
|
20250210,132900,624806220,16130,16130,16130,16130,10
|
|
20250210,132800,624644920,16130,16130,16130,16130,1
|
|
20250210,132700,624628790,16120,16120,16120,16120,0
|
|
20250210,132600,624628790,16120,16120,16120,16120,1
|
|
20250210,132500,624612670,16120,16130,16130,16120,14
|
|
20250210,132400,624386880,16130,16130,16130,16130,2
|
|
20250210,132300,624354620,16110,16110,16110,16110,0
|
|
20250210,132200,624354620,16110,16130,16130,16110,100
|
|
20250210,132100,622743020,16130,16130,16130,16130,1
|
|
20250210,132000,622726890,16160,16130,16160,16130,149
|
|
20250210,131900,620321410,16140,16140,16140,16140,36
|
|
20250210,131800,619740370,16150,16150,16150,16140,96
|
|
20250210,131700,618190320,16150,16180,16180,16150,92
|
|
20250210,131600,616704310,16180,16150,16180,16150,15
|
|
20250210,131500,616461880,16140,16180,16190,16140,308
|
|
20250210,131400,611476940,16180,16200,16200,16180,113
|
|
20250210,131300,609647390,16190,16220,16220,16190,959
|
|
20250210,131200,594116410,16220,16250,16250,16190,182
|
|
20250210,131100,591164370,16260,16210,16260,16210,544
|
|
20250210,131000,582327890,16200,16100,16200,16100,285
|
|
20250210,130900,577715830,16090,16090,16090,16090,0
|
|
20250210,130800,577715830,16090,16130,16170,16050,274
|
|
20250210,130700,573297900,16120,16060,16120,16030,1508
|
|
20250210,130600,549026090,16050,16050,16050,16050,400
|
|
20250210,130500,542606090,15950,15980,15980,15950,250
|
|
20250210,130400,538618530,15960,15980,15980,15960,51
|
|
20250210,130300,537804410,15990,15990,15990,15960,212
|
|
20250210,130200,534420470,16000,16000,16000,15960,152
|
|
20250210,130100,531992410,16000,16000,16000,16000,2
|
|
20250210,130000,531960410,16000,15970,16000,15940,465
|
|
20250210,125900,524542640,16040,16040,16040,16040,2
|
|
20250210,125800,524510560,16050,16050,16050,16050,4
|
|
20250210,125700,524446360,16060,16060,16060,16060,0
|
|
20250210,125600,524446360,16060,16060,16060,16060,0
|
|
20250210,125500,524446360,16060,16060,16060,15940,308
|
|
20250210,125400,519523680,16060,15940,16060,15940,838
|
|
20250210,125300,506104170,15940,15950,15950,15940,700
|
|
20250210,125200,494943690,15950,15950,15950,15950,10
|
|
20250210,125100,494784190,15950,15950,15950,15950,0
|
|
20250210,125000,494784190,15950,15950,15950,15950,11
|
|
20250210,124900,494608740,16010,16010,16010,16010,13
|
|
20250210,124800,494400610,15950,15960,15960,15950,80
|
|
20250210,124700,493124190,16000,16000,16000,16000,0
|
|
20250210,124600,493124190,16000,16000,16000,16000,2
|
|
20250210,124500,493092190,15940,15940,15940,15940,0
|
|
20250210,124400,493092190,15940,16000,16000,15940,509
|
|
20250210,124300,484963260,16000,16000,16000,16000,20
|
|
20250210,124200,484643260,16000,16000,16000,16000,95
|
|
20250210,124100,483123260,16000,16000,16000,16000,5
|
|
20250210,124000,483043260,16000,16000,16000,16000,0
|
|
20250210,123900,483043260,16000,16000,16000,16000,50
|
|
20250210,123800,482243260,16000,16000,16000,16000,110
|
|
20250210,123700,480483260,16000,16000,16000,16000,1
|
|
20250210,123600,480467260,16000,16000,16000,16000,21
|
|
20250210,123500,480131260,16050,16050,16050,16050,1
|
|
20250210,123400,480115210,16050,16050,16050,16050,1
|
|
20250210,123300,480099160,16000,16000,16000,16000,0
|
|
20250210,123200,480099160,16000,16000,16000,16000,0
|
|
20250210,123100,480099160,16000,16050,16050,16000,126
|
|
20250210,123000,478079360,16000,16050,16050,16000,372
|
|
20250210,122900,472125110,16010,16010,16010,16010,1
|
|
20250210,122800,472109100,16050,16020,16050,16020,325
|
|
20250210,122700,466902300,16050,16050,16050,16050,10
|
|
20250210,122600,466741800,16010,16010,16010,16010,14
|
|
20250210,122500,466517660,16010,16010,16010,16010,0
|
|
20250210,122400,466517660,16010,16010,16010,16010,1
|
|
20250210,122300,466501650,16020,16050,16050,16020,38
|
|
20250210,122200,465892650,16050,16050,16050,16050,2
|
|
20250210,122100,465860550,16050,16040,16050,16040,26
|
|
20250210,122000,465443280,16050,16050,16050,16050,0
|
|
20250210,121900,465443280,16050,16050,16050,16050,0
|
|
20250210,121800,465443280,16050,16050,16050,16050,3
|
|
20250210,121700,465395130,16050,16050,16050,16050,105
|
|
20250210,121600,463709880,16050,16020,16050,16020,70
|
|
20250210,121500,462588050,16020,16020,16020,16020,22
|
|
20250210,121400,462235610,16030,16030,16030,16030,1
|
|
20250210,121300,462219580,16030,16060,16060,16030,63
|
|
20250210,121200,461208800,16060,16070,16070,16060,148
|
|
20250210,121100,458831820,16070,16060,16070,16060,53
|
|
20250210,121000,457980630,16060,16050,16060,16050,109
|
|
20250210,120900,456230310,16050,16030,16050,16030,93
|
|
20250210,120800,454737690,16030,16030,16030,16030,10
|
|
20250210,120700,454577390,16050,16030,16050,16030,502
|
|
20250210,120600,446524630,16040,16040,16040,16040,7
|
|
20250210,120500,446412350,16040,16040,16040,16040,53
|
|
20250210,120400,445562230,16040,16030,16040,16030,30
|
|
20250210,120300,445081080,16040,16040,16040,16040,0
|
|
20250210,120200,445081080,16040,15960,16040,15960,1035
|
|
20250210,120100,428529420,15980,15980,15980,15980,0
|
|
20250210,120000,428529420,15980,15980,15980,15980,5
|
|
20250210,115900,428449520,15980,15980,15980,15980,0
|
|
20250210,115800,428449520,15980,15970,15980,15970,5
|
|
20250210,115700,428369630,15990,15990,15990,15990,0
|
|
20250210,115600,428369630,15990,15990,15990,15990,5
|
|
20250210,115500,428289680,15950,15950,15950,15950,0
|
|
20250210,115400,428289680,15950,15950,15950,15950,390
|
|
20250210,115300,422069180,15950,15950,15950,15950,400
|
|
20250210,115200,415689180,15960,15960,15960,15960,113
|
|
20250210,115100,413885700,15960,15980,15980,15960,83
|
|
20250210,115000,412559960,15980,15980,15980,15980,10
|
|
20250210,114900,412400160,15980,15980,15980,15980,100
|
|
20250210,114800,410802160,15990,15990,15990,15990,0
|
|
20250210,114700,410802160,15990,15990,15990,15990,10
|
|
20250210,114600,410642260,15990,15990,15990,15990,30
|
|
20250210,114500,410162560,15990,15990,15990,15990,0
|
|
20250210,114400,410162560,15990,15990,15990,15990,2
|
|
20250210,114300,410130580,16000,16000,16000,16000,1
|
|
20250210,114200,410114580,16000,15990,16000,15990,34
|
|
20250210,114100,409570910,15990,15960,15990,15960,36
|
|
20250210,114000,408995510,15960,15960,15960,15960,5
|
|
20250210,113900,408915710,15980,16000,16000,15980,53
|
|
20250210,113800,408068730,15980,15980,15980,15980,2
|
|
20250210,113700,408036770,15950,16020,16030,15940,22
|
|
20250210,113600,407684810,16000,16010,16020,16000,848
|
|
20250210,113500,394116150,16010,16010,16010,16010,0
|
|
20250210,113400,394116150,16010,15990,16010,15990,132
|
|
20250210,113300,392005200,16000,15950,16000,15950,1015
|
|
20250210,113200,375781220,15950,15930,15950,15930,60
|
|
20250210,113100,374824800,15930,15900,15930,15900,146
|
|
20250210,113000,372503250,15910,15920,15920,15910,63
|
|
20250210,112900,371500620,15920,15920,15920,15920,31
|
|
20250210,112800,371007100,15920,15920,15920,15920,125
|
|
20250210,112700,369017100,15920,15920,15920,15920,34
|
|
20250210,112600,368475820,15920,15910,15920,15910,4
|
|
20250210,112500,368412160,15910,15910,15910,15910,85
|
|
20250210,112400,367059810,15910,15910,15910,15900,200
|
|
20250210,112300,363877910,15920,15910,15920,15910,24
|
|
20250210,112200,363495960,15910,15910,15910,15910,1
|
|
20250210,112100,363480050,15900,15950,15950,15900,101
|
|
20250210,112000,361874100,15950,15950,15950,15950,13
|
|
20250210,111900,361666750,15950,15940,15950,15940,435
|
|
20250210,111800,354729760,15940,15930,15940,15900,116
|
|
20250210,111700,352883870,15930,15910,15930,15870,262
|
|
20250210,111600,348712710,15860,15900,15910,15860,67
|
|
20250210,111500,347648160,15900,15900,15900,15900,0
|
|
20250210,111400,347648160,15900,15900,15900,15900,5
|
|
20250210,111300,347568660,15860,15860,15860,15860,1
|
|
20250210,111200,347552800,15850,15850,15850,15850,0
|
|
20250210,111100,347552800,15850,15860,15860,15850,208
|
|
20250210,111000,344255250,15910,15910,15910,15910,3
|
|
20250210,110900,344207520,15920,15920,15920,15920,1
|
|
20250210,110800,344191600,15920,15920,15920,15920,72
|
|
20250210,110700,343045360,15920,15920,15920,15920,198
|
|
20250210,110600,339893200,15920,15890,15920,15890,526
|
|
20250210,110500,331529060,15860,15900,15900,15860,113
|
|
20250210,110400,329736360,15900,15870,15900,15870,11
|
|
20250210,110300,329561500,15870,15870,15870,15870,0
|
|
20250210,110200,329561500,15870,15880,15880,15870,40
|
|
20250210,110100,328926440,15900,15900,15900,15900,0
|
|
20250210,110000,328926440,15900,15900,15910,15900,398
|
|
20250210,105900,322598140,15920,15890,15920,15890,1099
|
|
20250210,105800,305123000,15900,15900,15900,15900,0
|
|
20250210,105700,305123000,15900,15890,15900,15890,296
|
|
20250210,105600,300418010,15890,15790,15890,15790,474
|
|
20250210,105500,292891200,15860,15860,15860,15860,0
|
|
20250210,105400,292891200,15860,15840,15860,15840,50
|
|
20250210,105300,292098620,15780,15790,15790,15780,56
|
|
20250210,105200,291214830,15800,15800,15800,15800,0
|
|
20250210,105100,291214830,15800,15770,15800,15770,337
|
|
20250210,105000,285898420,15770,15770,15770,15770,0
|
|
20250210,104900,285898420,15770,15810,15810,15770,797
|
|
20250210,104800,273311510,15800,15800,15800,15800,3
|
|
20250210,104700,273264110,15810,15830,15830,15810,225
|
|
20250210,104600,269703600,15830,15830,15830,15830,61
|
|
20250210,104500,268737970,15830,15840,15840,15830,151
|
|
20250210,104400,266347420,15890,15890,15890,15890,21
|
|
20250210,104300,266013730,15900,15880,15900,15880,200
|
|
20250210,104200,262836040,15880,15860,15880,15860,858
|
|
20250210,104100,249211720,15870,15870,15870,15870,100
|
|
20250210,104000,247624720,15870,15870,15870,15870,100
|
|
20250210,103900,246037720,15870,15830,15870,15830,933
|
|
20250210,103800,231234320,15810,15810,15810,15810,1
|
|
20250210,103700,231218510,15830,15810,15830,15810,41
|
|
20250210,103600,230569500,15830,15800,15830,15740,848
|
|
20250210,103500,217199710,15840,15840,15840,15840,0
|
|
20250210,103400,217199710,15840,15840,15840,15840,32
|
|
20250210,103300,216692830,15820,15820,15820,15820,0
|
|
20250210,103200,216692830,15820,15820,15820,15820,25
|
|
20250210,103100,216297330,15860,15840,15860,15840,25
|
|
20250210,103000,215901030,15820,15820,15820,15820,359
|
|
20250210,102900,210221650,15820,15820,15820,15820,201
|
|
20250210,102800,207041830,15820,15820,15820,15820,0
|
|
20250210,102700,207041830,15820,15820,15820,15820,0
|
|
20250210,102600,207041830,15820,15860,15860,15820,9
|
|
20250210,102500,206899280,15880,15870,15880,15870,99
|
|
20250210,102400,205327990,15820,15820,15870,15820,553
|
|
20250210,102300,196565910,15780,15780,15780,15780,74
|
|
20250210,102200,195398190,15780,15780,15780,15780,69
|
|
20250210,102100,194309370,15780,15790,15790,15780,72
|
|
20250210,102000,193173050,15830,15830,15830,15830,50
|
|
20250210,101900,192381550,15830,15830,15830,15830,1
|
|
20250210,101800,192365720,15830,15830,15830,15830,42
|
|
20250210,101700,191700860,15830,15820,15830,15820,235
|
|
20250210,101600,187981110,15820,15820,15820,15820,10
|
|
20250210,101500,187822910,15820,15820,15820,15820,0
|
|
20250210,101400,187822910,15820,15820,15820,15820,30
|
|
20250210,101300,187348310,15840,15840,15840,15840,1
|
|
20250210,101200,187332470,15840,15840,15840,15840,2
|
|
20250210,101100,187300790,15840,15840,15840,15830,24
|
|
20250210,101000,186920660,15830,15820,15830,15820,193
|
|
20250210,100900,183867220,15820,15820,15820,15820,1
|
|
20250210,100800,183851400,15820,15820,15820,15820,3
|
|
20250210,100700,183803940,15750,15750,15770,15750,238
|
|
20250210,100600,180052700,15750,15760,15760,15750,238
|
|
20250210,100500,176303200,15760,15760,15760,15760,101
|
|
20250210,100400,174711440,15770,15770,15770,15770,0
|
|
20250210,100300,174711440,15770,15770,15770,15770,10
|
|
20250210,100200,174553740,15770,15770,15770,15770,25
|
|
20250210,100100,174159490,15760,15760,15760,15760,20
|
|
20250210,100000,173844290,15760,15760,15760,15760,1
|
|
20250210,095900,173828530,15740,15740,15740,15740,0
|
|
20250210,095800,173828530,15740,15740,15740,15740,0
|
|
20250210,095700,173828530,15740,15760,15760,15740,107
|
|
20250210,095600,172143050,15760,15800,15800,15760,4
|
|
20250210,095500,172079920,15760,15760,15760,15760,0
|
|
20250210,095400,172079920,15760,15760,15760,15760,50
|
|
20250210,095300,171291920,15760,15840,15840,15760,7
|
|
20250210,095200,171181450,15840,15770,15840,15750,26
|
|
20250210,095100,170770530,15850,15740,15850,15740,497
|
|
20250210,095000,162939350,15740,15710,15740,15710,256
|
|
20250210,094900,158915910,15710,15700,15710,15670,126
|
|
20250210,094800,156936790,15710,15710,15710,15710,83
|
|
20250210,094700,155632860,15700,15700,15700,15700,0
|
|
20250210,094600,155632860,15700,15700,15710,15700,114
|
|
20250210,094500,153842940,15700,15740,15740,15700,547
|
|
20250210,094400,145233200,15740,15730,15740,15730,100
|
|
20250210,094300,143660130,15720,15690,15720,15690,762
|
|
20250210,094200,131695740,15690,15700,15700,15690,2
|
|
20250210,094100,131664350,15700,15700,15700,15700,60
|
|
20250210,094000,130722350,15700,15610,15700,15610,44
|
|
20250210,093900,130035080,15630,15630,15630,15630,14
|
|
20250210,093800,129816260,15630,15660,15660,15630,301
|
|
20250210,093700,125111600,15660,15600,15660,15600,1002
|
|
20250210,093600,109433950,15600,15600,15600,15600,5
|
|
20250210,093500,109355950,15600,15600,15600,15600,2
|
|
20250210,093400,109324750,15600,15590,15600,15590,49
|
|
20250210,093300,108560470,15560,15560,15560,15560,141
|
|
20250210,093200,106366510,15560,15580,15580,15560,502
|
|
20250210,093100,98548970,15580,15640,15640,15580,2
|
|
20250210,093000,98517750,15600,15590,15600,15590,38
|
|
20250210,092900,97925220,15580,15590,15590,15580,312
|
|
20250210,092800,93063800,15580,15580,15580,15580,0
|
|
20250210,092700,93063800,15580,15550,15580,15550,30
|
|
20250210,092600,92597120,15550,15550,15550,15550,1
|
|
20250210,092500,92581570,15580,15590,15590,15580,46
|
|
20250210,092400,91864870,15600,15600,15600,15600,17
|
|
20250210,092300,91599670,15600,15600,15600,15600,1
|
|
20250210,092200,91584070,15600,15600,15600,15600,16
|
|
20250210,092100,91334470,15600,15600,15600,15600,300
|
|
20250210,092000,86654470,15630,15630,15630,15630,6
|
|
20250210,091900,86560690,15630,15630,15630,15630,100
|
|
20250210,091800,84997690,15630,15500,15630,15500,153
|
|
20250210,091700,82613940,15490,15490,15490,15490,1
|
|
20250210,091600,82598450,15570,15550,15570,15550,487
|
|
20250210,091500,75018900,15540,15540,15540,15540,223
|
|
20250210,091400,71553480,15540,15500,15540,15480,981
|
|
20250210,091300,56343500,15490,15500,15540,15490,615
|
|
20250210,091200,46811160,15500,15500,15500,15500,50
|
|
20250210,091100,46036160,15490,15520,15520,15490,203
|
|
20250210,091000,42889960,15490,15490,15490,15490,0
|
|
20250210,090900,42889960,15490,15490,15490,15490,1
|
|
20250210,090800,42874470,15490,15490,15490,15490,0
|
|
20250210,090700,42874470,15490,15490,15490,15490,150
|
|
20250210,090600,40550970,15450,15580,15580,15450,264
|
|
20250210,090500,36454580,15510,15540,15540,15510,175
|
|
20250210,090400,33739170,15580,15630,15630,15580,9
|
|
20250210,090300,33598900,15630,15570,15650,15510,205
|
|
20250210,090200,30411140,15580,15650,15650,15580,236
|
|
20250210,090100,26729240,15720,15720,15720,15720,0
|
|
20250210,090000,26729240,15720,15750,15750,15720,1698
|