774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,215100,466096450,15810,15810,15810,15810,273
|
|
20250212,215000,466096450,15810,15810,15810,15810,0
|
|
20250212,214900,466096450,15810,15810,15810,15810,0
|
|
20250212,214800,466096450,15810,15810,15810,15810,0
|
|
20250212,214700,466096450,15810,15810,15810,15810,0
|
|
20250212,214600,466096450,15810,15810,15810,15810,0
|
|
20250212,214500,466096450,15810,15810,15810,15810,0
|
|
20250212,214400,466096450,15810,15810,15810,15810,0
|
|
20250212,214300,466096450,15810,15810,15810,15810,0
|
|
20250212,214200,466096450,15810,15810,15810,15810,0
|
|
20250212,214100,466096450,15810,15810,15810,15810,0
|
|
20250212,214000,466096450,15810,15810,15810,15810,0
|
|
20250212,213900,466096450,15810,15810,15810,15810,0
|
|
20250212,213800,466096450,15810,15810,15810,15810,0
|
|
20250212,213700,466096450,15810,15810,15810,15810,0
|
|
20250212,213600,466096450,15810,15810,15810,15810,0
|
|
20250212,213500,466096450,15810,15810,15810,15810,0
|
|
20250212,213400,466096450,15810,15810,15810,15810,0
|
|
20250212,213300,466096450,15810,15810,15810,15810,0
|
|
20250212,213200,466096450,15810,15810,15810,15810,0
|
|
20250212,213100,466096450,15810,15810,15810,15810,0
|
|
20250212,213000,466096450,15810,15810,15810,15810,0
|
|
20250212,212900,466096450,15810,15810,15810,15810,0
|
|
20250212,212800,466096450,15810,15810,15810,15810,0
|
|
20250212,212700,466096450,15810,15810,15810,15810,0
|
|
20250212,212600,466096450,15810,15810,15810,15810,0
|
|
20250212,212500,466096450,15810,15810,15810,15810,0
|
|
20250212,212400,466096450,15810,15810,15810,15810,0
|
|
20250212,212300,466096450,15810,15810,15810,15810,0
|
|
20250212,212200,466096450,15810,15810,15810,15810,0
|
|
20250212,212100,466096450,15810,15810,15810,15810,273
|
|
20250212,212000,466096450,15810,15810,15810,15810,0
|
|
20250212,211900,466096450,15810,15810,15810,15810,0
|
|
20250212,211800,466096450,15810,15810,15810,15810,0
|
|
20250212,211700,466096450,15810,15810,15810,15810,0
|
|
20250212,211600,466096450,15810,15810,15810,15810,0
|
|
20250212,211500,466096450,15810,15810,15810,15810,0
|
|
20250212,211400,466096450,15810,15810,15810,15810,0
|
|
20250212,211300,466096450,15810,15810,15810,15810,0
|
|
20250212,211200,466096450,15810,15810,15810,15810,0
|
|
20250212,211100,466096450,15810,15810,15810,15810,0
|
|
20250212,211000,466096450,15810,15810,15810,15810,0
|
|
20250212,210900,466096450,15810,15810,15810,15810,0
|
|
20250212,210800,466096450,15810,15810,15810,15810,0
|
|
20250212,210700,466096450,15810,15810,15810,15810,0
|
|
20250212,210600,466096450,15810,15810,15810,15810,0
|
|
20250212,210500,466096450,15810,15810,15810,15810,0
|
|
20250212,210400,466096450,15810,15810,15810,15810,0
|
|
20250212,210300,466096450,15810,15810,15810,15810,0
|
|
20250212,210200,466096450,15810,15810,15810,15810,0
|
|
20250212,210100,466096450,15810,15810,15810,15810,0
|
|
20250212,210000,466096450,15810,15810,15810,15810,0
|
|
20250212,205900,466096450,15810,15810,15810,15810,0
|
|
20250212,205800,466096450,15810,15810,15810,15810,0
|
|
20250212,205700,466096450,15810,15810,15810,15810,0
|
|
20250212,205600,466096450,15810,15810,15810,15810,0
|
|
20250212,205500,466096450,15810,15810,15810,15810,0
|
|
20250212,205400,466096450,15810,15810,15810,15810,0
|
|
20250212,205300,466096450,15810,15810,15810,15810,0
|
|
20250212,205200,466096450,15810,15810,15810,15810,0
|
|
20250212,205100,466096450,15810,15810,15810,15810,273
|
|
20250212,205000,466096450,15810,15810,15810,15810,0
|
|
20250212,204900,466096450,15810,15810,15810,15810,0
|
|
20250212,204800,466096450,15810,15810,15810,15810,0
|
|
20250212,204700,466096450,15810,15810,15810,15810,0
|
|
20250212,204600,466096450,15810,15810,15810,15810,0
|
|
20250212,204500,466096450,15810,15810,15810,15810,0
|
|
20250212,204400,466096450,15810,15810,15810,15810,0
|
|
20250212,204300,466096450,15810,15810,15810,15810,0
|
|
20250212,204200,466096450,15810,15810,15810,15810,0
|
|
20250212,204100,466096450,15810,15810,15810,15810,0
|
|
20250212,204000,466096450,15810,15810,15810,15810,0
|
|
20250212,203900,466096450,15810,15810,15810,15810,0
|
|
20250212,203800,466096450,15810,15810,15810,15810,0
|
|
20250212,203700,466096450,15810,15810,15810,15810,0
|
|
20250212,203600,466096450,15810,15810,15810,15810,0
|
|
20250212,203500,466096450,15810,15810,15810,15810,0
|
|
20250212,203400,466096450,15810,15810,15810,15810,0
|
|
20250212,203300,466096450,15810,15810,15810,15810,0
|
|
20250212,203200,466096450,15810,15810,15810,15810,0
|
|
20250212,203100,466096450,15810,15810,15810,15810,0
|
|
20250212,203000,466096450,15810,15810,15810,15810,0
|
|
20250212,202900,466096450,15810,15810,15810,15810,0
|
|
20250212,202800,466096450,15810,15810,15810,15810,0
|
|
20250212,202700,466096450,15810,15810,15810,15810,0
|
|
20250212,202600,466096450,15810,15810,15810,15810,0
|
|
20250212,202500,466096450,15810,15810,15810,15810,0
|
|
20250212,202400,466096450,15810,15810,15810,15810,0
|
|
20250212,202300,466096450,15810,15810,15810,15810,0
|
|
20250212,202200,466096450,15810,15810,15810,15810,0
|
|
20250212,202100,466096450,15810,15810,15810,15810,273
|
|
20250212,202000,466096450,15810,15810,15810,15810,0
|
|
20250212,201900,466096450,15810,15810,15810,15810,0
|
|
20250212,201800,466096450,15810,15810,15810,15810,0
|
|
20250212,201700,466096450,15810,15810,15810,15810,0
|
|
20250212,201600,466096450,15810,15810,15810,15810,0
|
|
20250212,201500,466096450,15810,15810,15810,15810,0
|
|
20250212,201400,466096450,15810,15810,15810,15810,0
|
|
20250212,201300,466096450,15810,15810,15810,15810,0
|
|
20250212,201200,466096450,15810,15810,15810,15810,0
|
|
20250212,201100,466096450,15810,15810,15810,15810,0
|
|
20250212,201000,466096450,15810,15810,15810,15810,0
|
|
20250212,200900,466096450,15810,15810,15810,15810,0
|
|
20250212,200800,466096450,15810,15810,15810,15810,0
|
|
20250212,200700,466096450,15810,15810,15810,15810,0
|
|
20250212,200600,466096450,15810,15810,15810,15810,0
|
|
20250212,200500,466096450,15810,15810,15810,15810,0
|
|
20250212,200400,466096450,15810,15810,15810,15810,0
|
|
20250212,200300,466096450,15810,15810,15810,15810,0
|
|
20250212,200200,466096450,15810,15810,15810,15810,0
|
|
20250212,200100,466096450,15810,15810,15810,15810,0
|
|
20250212,200000,466096450,15810,15810,15810,15810,0
|
|
20250212,195900,466096450,15810,15810,15810,15810,0
|
|
20250212,195800,466096450,15810,15810,15810,15810,0
|
|
20250212,195700,466096450,15810,15810,15810,15810,0
|
|
20250212,195600,466096450,15810,15810,15810,15810,0
|
|
20250212,195500,466096450,15810,15810,15810,15810,0
|
|
20250212,195400,466096450,15810,15810,15810,15810,0
|
|
20250212,195300,466096450,15810,15810,15810,15810,0
|
|
20250212,195200,466096450,15810,15810,15810,15810,0
|
|
20250212,195100,466096450,15810,15810,15810,15810,273
|
|
20250212,195000,466096450,15810,15810,15810,15810,0
|
|
20250212,194900,466096450,15810,15810,15810,15810,0
|
|
20250212,194800,466096450,15810,15810,15810,15810,0
|
|
20250212,194700,466096450,15810,15810,15810,15810,0
|
|
20250212,194600,466096450,15810,15810,15810,15810,0
|
|
20250212,194500,466096450,15810,15810,15810,15810,0
|
|
20250212,194400,466096450,15810,15810,15810,15810,0
|
|
20250212,194300,466096450,15810,15810,15810,15810,0
|
|
20250212,194200,466096450,15810,15810,15810,15810,0
|
|
20250212,194100,466096450,15810,15810,15810,15810,0
|
|
20250212,194000,466096450,15810,15810,15810,15810,0
|
|
20250212,193900,466096450,15810,15810,15810,15810,0
|
|
20250212,193800,466096450,15810,15810,15810,15810,0
|
|
20250212,193700,466096450,15810,15810,15810,15810,0
|
|
20250212,193600,466096450,15810,15810,15810,15810,0
|
|
20250212,193500,466096450,15810,15810,15810,15810,0
|
|
20250212,193400,466096450,15810,15810,15810,15810,0
|
|
20250212,193300,466096450,15810,15810,15810,15810,0
|
|
20250212,193200,466096450,15810,15810,15810,15810,0
|
|
20250212,193100,466096450,15810,15810,15810,15810,0
|
|
20250212,193000,466096450,15810,15810,15810,15810,0
|
|
20250212,192900,466096450,15810,15810,15810,15810,0
|
|
20250212,192800,466096450,15810,15810,15810,15810,0
|
|
20250212,192700,466096450,15810,15810,15810,15810,0
|
|
20250212,192600,466096450,15810,15810,15810,15810,0
|
|
20250212,192500,466096450,15810,15810,15810,15810,0
|
|
20250212,192400,466096450,15810,15810,15810,15810,0
|
|
20250212,192300,466096450,15810,15810,15810,15810,0
|
|
20250212,192200,466096450,15810,15810,15810,15810,0
|
|
20250212,192100,466096450,15810,15810,15810,15810,273
|
|
20250212,192000,466096450,15810,15810,15810,15810,0
|
|
20250212,191900,466096450,15810,15810,15810,15810,0
|
|
20250212,191800,466096450,15810,15810,15810,15810,0
|
|
20250212,191700,466096450,15810,15810,15810,15810,0
|
|
20250212,191600,466096450,15810,15810,15810,15810,0
|
|
20250212,191500,466096450,15810,15810,15810,15810,0
|
|
20250212,191400,466096450,15810,15810,15810,15810,0
|
|
20250212,191300,466096450,15810,15810,15810,15810,0
|
|
20250212,191200,466096450,15810,15810,15810,15810,0
|
|
20250212,191100,466096450,15810,15810,15810,15810,0
|
|
20250212,191000,466096450,15810,15810,15810,15810,0
|
|
20250212,190900,466096450,15810,15810,15810,15810,0
|
|
20250212,190800,466096450,15810,15810,15810,15810,0
|
|
20250212,190700,466096450,15810,15810,15810,15810,0
|
|
20250212,190600,466096450,15810,15810,15810,15810,0
|
|
20250212,190500,466096450,15810,15810,15810,15810,0
|
|
20250212,190400,466096450,15810,15810,15810,15810,0
|
|
20250212,190300,466096450,15810,15810,15810,15810,0
|
|
20250212,190200,466096450,15810,15810,15810,15810,0
|
|
20250212,190100,466096450,15810,15810,15810,15810,0
|
|
20250212,190000,466096450,15810,15810,15810,15810,0
|
|
20250212,185900,466096450,15810,15810,15810,15810,0
|
|
20250212,185800,466096450,15810,15810,15810,15810,0
|
|
20250212,185700,466096450,15810,15810,15810,15810,0
|
|
20250212,185600,466096450,15810,15810,15810,15810,0
|
|
20250212,185500,466096450,15810,15810,15810,15810,0
|
|
20250212,185400,466096450,15810,15810,15810,15810,0
|
|
20250212,185300,466096450,15810,15810,15810,15810,0
|
|
20250212,185200,466096450,15810,15810,15810,15810,0
|
|
20250212,185100,466096450,15810,15810,15810,15810,273
|
|
20250212,185000,466096450,15810,15810,15810,15810,0
|
|
20250212,184900,466096450,15810,15810,15810,15810,0
|
|
20250212,184800,466096450,15810,15810,15810,15810,0
|
|
20250212,184700,466096450,15810,15810,15810,15810,0
|
|
20250212,184600,466096450,15810,15810,15810,15810,0
|
|
20250212,184500,466096450,15810,15810,15810,15810,0
|
|
20250212,184400,466096450,15810,15810,15810,15810,0
|
|
20250212,184300,466096450,15810,15810,15810,15810,0
|
|
20250212,184200,466096450,15810,15810,15810,15810,0
|
|
20250212,184100,466096450,15810,15810,15810,15810,0
|
|
20250212,184000,466096450,15810,15810,15810,15810,0
|
|
20250212,183900,466096450,15810,15810,15810,15810,0
|
|
20250212,183800,466096450,15810,15810,15810,15810,0
|
|
20250212,183700,466096450,15810,15810,15810,15810,0
|
|
20250212,183600,466096450,15810,15810,15810,15810,0
|
|
20250212,183500,466096450,15810,15810,15810,15810,0
|
|
20250212,183400,466096450,15810,15810,15810,15810,0
|
|
20250212,183300,466096450,15810,15810,15810,15810,0
|
|
20250212,183200,466096450,15810,15810,15810,15810,0
|
|
20250212,183100,466096450,15810,15810,15810,15810,0
|
|
20250212,183000,466096450,15810,15810,15810,15810,0
|
|
20250212,182900,466096450,15810,15810,15810,15810,0
|
|
20250212,182800,466096450,15810,15810,15810,15810,0
|
|
20250212,182700,466096450,15810,15810,15810,15810,0
|
|
20250212,182600,466096450,15810,15810,15810,15810,0
|
|
20250212,182500,466096450,15810,15810,15810,15810,0
|
|
20250212,182400,466096450,15810,15810,15810,15810,0
|
|
20250212,182300,466096450,15810,15810,15810,15810,0
|
|
20250212,182200,466096450,15810,15810,15810,15810,0
|
|
20250212,182100,466096450,15810,15810,15810,15810,273
|
|
20250212,182000,466096450,15810,15810,15810,15810,0
|
|
20250212,181900,466096450,15810,15810,15810,15810,0
|
|
20250212,181800,466096450,15810,15810,15810,15810,0
|
|
20250212,181700,466096450,15810,15810,15810,15810,0
|
|
20250212,181600,466096450,15810,15810,15810,15810,0
|
|
20250212,181500,466096450,15810,15810,15810,15810,0
|
|
20250212,181400,466096450,15810,15810,15810,15810,0
|
|
20250212,181300,466096450,15810,15810,15810,15810,0
|
|
20250212,181200,466096450,15810,15810,15810,15810,0
|
|
20250212,181100,466096450,15810,15810,15810,15810,0
|
|
20250212,181000,466096450,15810,15810,15810,15810,0
|
|
20250212,180900,466096450,15810,15810,15810,15810,0
|
|
20250212,180800,466096450,15810,15810,15810,15810,0
|
|
20250212,180700,466096450,15810,15810,15810,15810,0
|
|
20250212,180600,466096450,15810,15810,15810,15810,0
|
|
20250212,180500,466096450,15810,15810,15810,15810,0
|
|
20250212,180400,466096450,15810,15810,15810,15810,0
|
|
20250212,180300,466096450,15810,15810,15810,15810,0
|
|
20250212,180200,466096450,15810,15810,15810,15810,0
|
|
20250212,180100,466096450,15810,15810,15810,15810,0
|
|
20250212,180000,466096450,15810,15810,15810,15810,0
|
|
20250212,175900,466096450,15810,15810,15810,15810,0
|
|
20250212,175800,466096450,15810,15810,15810,15810,0
|
|
20250212,175700,466096450,15810,15810,15810,15810,0
|
|
20250212,175600,466096450,15810,15810,15810,15810,0
|
|
20250212,175500,466096450,15810,15810,15810,15810,0
|
|
20250212,175400,466096450,15810,15810,15810,15810,0
|
|
20250212,175300,466096450,15810,15810,15810,15810,0
|
|
20250212,175200,466096450,15810,15810,15810,15810,0
|
|
20250212,175100,466096450,15810,15810,15810,15810,273
|
|
20250212,175000,466096450,15810,15810,15810,15810,0
|
|
20250212,174900,466096450,15810,15810,15810,15810,0
|
|
20250212,174800,466096450,15810,15810,15810,15810,0
|
|
20250212,174700,466096450,15810,15810,15810,15810,0
|
|
20250212,174600,466096450,15810,15810,15810,15810,0
|
|
20250212,174500,466096450,15810,15810,15810,15810,0
|
|
20250212,174400,466096450,15810,15810,15810,15810,0
|
|
20250212,174300,466096450,15810,15810,15810,15810,0
|
|
20250212,174200,466096450,15810,15810,15810,15810,0
|
|
20250212,174100,466096450,15810,15810,15810,15810,0
|
|
20250212,174000,466096450,15810,15810,15810,15810,0
|
|
20250212,173900,466096450,15810,15810,15810,15810,0
|
|
20250212,173800,466096450,15810,15810,15810,15810,0
|
|
20250212,173700,466096450,15810,15810,15810,15810,0
|
|
20250212,173600,466096450,15810,15810,15810,15810,0
|
|
20250212,173500,466096450,15810,15810,15810,15810,0
|
|
20250212,173400,466096450,15810,15810,15810,15810,0
|
|
20250212,173300,466096450,15810,15810,15810,15810,0
|
|
20250212,173200,466096450,15810,15810,15810,15810,0
|
|
20250212,173100,466096450,15810,15810,15810,15810,0
|
|
20250212,173000,466096450,15810,15810,15810,15810,0
|
|
20250212,172900,466096450,15810,15810,15810,15810,0
|
|
20250212,172800,466096450,15810,15810,15810,15810,0
|
|
20250212,172700,466096450,15810,15810,15810,15810,0
|
|
20250212,172600,466096450,15810,15810,15810,15810,0
|
|
20250212,172500,466096450,15810,15810,15810,15810,0
|
|
20250212,172400,466096450,15810,15810,15810,15810,0
|
|
20250212,172300,466096450,15810,15810,15810,15810,0
|
|
20250212,172200,466096450,15810,15810,15810,15810,0
|
|
20250212,172100,466096450,15810,15810,15810,15810,273
|
|
20250212,172000,466096450,15810,15810,15810,15810,0
|
|
20250212,171900,466096450,15810,15810,15810,15810,0
|
|
20250212,171800,466096450,15810,15810,15810,15810,0
|
|
20250212,171700,466096450,15810,15810,15810,15810,0
|
|
20250212,171600,466096450,15810,15810,15810,15810,0
|
|
20250212,171500,466096450,15810,15810,15810,15810,0
|
|
20250212,171400,466096450,15810,15810,15810,15810,0
|
|
20250212,171300,466096450,15810,15810,15810,15810,0
|
|
20250212,171200,466096450,15810,15810,15810,15810,0
|
|
20250212,171100,466096450,15810,15810,15810,15810,0
|
|
20250212,171000,466096450,15810,15810,15810,15810,0
|
|
20250212,170900,466096450,15810,15810,15810,15810,0
|
|
20250212,170800,466096450,15810,15810,15810,15810,0
|
|
20250212,170700,466096450,15810,15810,15810,15810,0
|
|
20250212,170600,466096450,15810,15810,15810,15810,0
|
|
20250212,170500,466096450,15810,15810,15810,15810,0
|
|
20250212,170400,466096450,15810,15810,15810,15810,0
|
|
20250212,170300,466096450,15810,15810,15810,15810,0
|
|
20250212,170200,466096450,15810,15810,15810,15810,0
|
|
20250212,170100,466096450,15810,15810,15810,15810,0
|
|
20250212,170000,466096450,15810,15810,15810,15810,0
|
|
20250212,165900,466096450,15810,15810,15810,15810,0
|
|
20250212,165800,466096450,15810,15810,15810,15810,0
|
|
20250212,165700,466096450,15810,15810,15810,15810,0
|
|
20250212,165600,466096450,15810,15810,15810,15810,0
|
|
20250212,165500,466096450,15810,15810,15810,15810,0
|
|
20250212,165400,466096450,15810,15810,15810,15810,0
|
|
20250212,165300,466096450,15810,15810,15810,15810,0
|
|
20250212,165200,466096450,15810,15810,15810,15810,0
|
|
20250212,165100,466096450,15810,15810,15810,15810,273
|
|
20250212,165000,466096450,15810,15810,15810,15810,0
|
|
20250212,164900,466096450,15810,15810,15810,15810,0
|
|
20250212,164800,466096450,15810,15810,15810,15810,0
|
|
20250212,164700,466096450,15810,15810,15810,15810,0
|
|
20250212,164600,466096450,15810,15810,15810,15810,0
|
|
20250212,164500,466096450,15810,15810,15810,15810,0
|
|
20250212,164400,466096450,15810,15810,15810,15810,0
|
|
20250212,164300,466096450,15810,15810,15810,15810,0
|
|
20250212,164200,466096450,15810,15810,15810,15810,0
|
|
20250212,164100,466096450,15810,15810,15810,15810,0
|
|
20250212,164000,466096450,15810,15810,15810,15810,0
|
|
20250212,163900,466096450,15810,15810,15810,15810,0
|
|
20250212,163800,466096450,15810,15810,15810,15810,0
|
|
20250212,163700,466096450,15810,15810,15810,15810,0
|
|
20250212,163600,466096450,15810,15810,15810,15810,0
|
|
20250212,163500,466096450,15810,15810,15810,15810,0
|
|
20250212,163400,466096450,15810,15810,15810,15810,0
|
|
20250212,163300,466096450,15810,15810,15810,15810,0
|
|
20250212,163200,466096450,15810,15810,15810,15810,0
|
|
20250212,163100,466096450,15810,15810,15810,15810,0
|
|
20250212,163000,466096450,15810,15810,15810,15810,0
|
|
20250212,162900,466096450,15810,15810,15810,15810,0
|
|
20250212,162800,466096450,15810,15810,15810,15810,0
|
|
20250212,162700,466096450,15810,15810,15810,15810,0
|
|
20250212,162600,466096450,15810,15810,15810,15810,0
|
|
20250212,162500,466096450,15810,15810,15810,15810,0
|
|
20250212,162400,466096450,15810,15810,15810,15810,0
|
|
20250212,162300,466096450,15810,15810,15810,15810,0
|
|
20250212,162200,466096450,15810,15810,15810,15810,0
|
|
20250212,162100,466096450,15810,15810,15810,15810,273
|
|
20250212,162000,466096450,15810,15810,15810,15810,0
|
|
20250212,161900,466096450,15810,15810,15810,15810,0
|
|
20250212,161800,466096450,15810,15810,15810,15810,0
|
|
20250212,161700,466096450,15810,15810,15810,15810,0
|
|
20250212,161600,466096450,15810,15810,15810,15810,0
|
|
20250212,161500,466096450,15810,15810,15810,15810,0
|
|
20250212,161400,466096450,15810,15810,15810,15810,0
|
|
20250212,161300,466096450,15810,15810,15810,15810,0
|
|
20250212,161200,466096450,15810,15810,15810,15810,0
|
|
20250212,161100,466096450,15810,15810,15810,15810,0
|
|
20250212,161000,466096450,15810,15810,15810,15810,0
|
|
20250212,160900,466096450,15810,15810,15810,15810,0
|
|
20250212,160800,466096450,15810,15810,15810,15810,0
|
|
20250212,160700,466096450,15810,15810,15810,15810,0
|
|
20250212,160600,466096450,15810,15810,15810,15810,0
|
|
20250212,160500,466096450,15810,15810,15810,15810,0
|
|
20250212,160400,466096450,15810,15810,15810,15810,0
|
|
20250212,160300,466096450,15810,15810,15810,15810,0
|
|
20250212,160200,466096450,15810,15810,15810,15810,0
|
|
20250212,160100,466096450,15810,15810,15810,15810,0
|
|
20250212,160000,466096450,15810,15810,15810,15810,0
|
|
20250212,155900,466096450,15810,15810,15810,15810,0
|
|
20250212,155800,466096450,15810,15810,15810,15810,0
|
|
20250212,155700,466096450,15810,15810,15810,15810,0
|
|
20250212,155600,466096450,15810,15810,15810,15810,0
|
|
20250212,155500,466096450,15810,15810,15810,15810,0
|
|
20250212,155400,466096450,15810,15810,15810,15810,0
|
|
20250212,155300,466096450,15810,15810,15810,15810,0
|
|
20250212,155200,466096450,15810,15810,15810,15810,0
|
|
20250212,155100,466096450,15810,15810,15810,15810,273
|
|
20250212,155000,466096450,15810,15810,15810,15810,0
|
|
20250212,154900,466096450,15810,15810,15810,15810,0
|
|
20250212,154800,466096450,15810,15810,15810,15810,0
|
|
20250212,154700,466096450,15810,15810,15810,15810,0
|
|
20250212,154600,466096450,15810,15810,15810,15810,0
|
|
20250212,154500,466096450,15810,15810,15810,15810,0
|
|
20250212,154400,466096450,15810,15810,15810,15810,0
|
|
20250212,154300,466096450,15810,15810,15810,15810,0
|
|
20250212,154200,466096450,15810,15810,15810,15810,0
|
|
20250212,154100,466096450,15810,15810,15810,15810,0
|
|
20250212,154000,466096450,15810,15810,15810,15810,0
|
|
20250212,153900,466096450,15810,15810,15810,15810,0
|
|
20250212,153800,466096450,15810,15810,15810,15810,0
|
|
20250212,153700,466096450,15810,15810,15810,15810,0
|
|
20250212,153600,466096450,15810,15810,15810,15810,0
|
|
20250212,153500,466096450,15810,15810,15810,15810,0
|
|
20250212,153400,466096450,15810,15810,15810,15810,0
|
|
20250212,153300,466096450,15810,15810,15810,15810,0
|
|
20250212,153200,466096450,15810,15810,15810,15810,0
|
|
20250212,153100,466096450,15810,15810,15810,15810,0
|
|
20250212,153000,466096450,15810,15810,15810,15810,273
|
|
20250212,152900,461780320,15830,15830,15830,15830,0
|
|
20250212,152800,461780320,15830,15830,15830,15830,0
|
|
20250212,152700,461780320,15830,15830,15830,15830,0
|
|
20250212,152600,461780320,15830,15830,15830,15830,0
|
|
20250212,152500,461780320,15830,15830,15830,15830,0
|
|
20250212,152400,461780320,15830,15830,15830,15830,0
|
|
20250212,152300,461780320,15830,15830,15830,15830,0
|
|
20250212,152200,461780320,15830,15830,15830,15830,0
|
|
20250212,152100,461780320,15830,15830,15830,15830,0
|
|
20250212,152000,461780320,15830,15830,15830,15830,0
|
|
20250212,151900,461780320,15830,15830,15830,15830,1
|
|
20250212,151800,461764490,15820,15820,15820,15820,182
|
|
20250212,151700,458885250,15820,15830,15830,15820,328
|
|
20250212,151600,453696190,15820,15820,15820,15820,0
|
|
20250212,151500,453696190,15820,15820,15820,15820,0
|
|
20250212,151400,453696190,15820,15800,15820,15800,52
|
|
20250212,151300,452873570,15820,15820,15820,15820,164
|
|
20250212,151200,450279090,15800,15800,15800,15800,0
|
|
20250212,151100,450279090,15800,15800,15800,15800,0
|
|
20250212,151000,450279090,15800,15800,15800,15800,1
|
|
20250212,150900,450263290,15800,15800,15810,15800,100
|
|
20250212,150800,448683280,15800,15800,15800,15800,0
|
|
20250212,150700,448683280,15800,15820,15820,15800,8
|
|
20250212,150600,448556840,15820,15820,15820,15820,0
|
|
20250212,150500,448556840,15820,15800,15820,15800,92
|
|
20250212,150400,447103020,15800,15790,15800,15790,24
|
|
20250212,150300,446723950,15760,15780,15780,15760,2
|
|
20250212,150200,446692410,15760,15760,15760,15760,0
|
|
20250212,150100,446692410,15760,15760,15760,15760,0
|
|
20250212,150000,446692410,15760,15760,15760,15760,0
|
|
20250212,145900,446692410,15760,15760,15760,15760,1
|
|
20250212,145800,446676650,15760,15760,15760,15760,47
|
|
20250212,145700,445935930,15760,15760,15760,15760,0
|
|
20250212,145600,445935930,15760,15760,15760,15760,0
|
|
20250212,145500,445935930,15760,15760,15760,15760,2
|
|
20250212,145400,445904410,15790,15790,15790,15790,0
|
|
20250212,145300,445904410,15790,15790,15790,15790,1
|
|
20250212,145200,445888620,15750,15750,15750,15750,0
|
|
20250212,145100,445888620,15750,15750,15750,15750,0
|
|
20250212,145000,445888620,15750,15750,15750,15750,122
|
|
20250212,144900,443967120,15750,15750,15750,15750,0
|
|
20250212,144800,443967120,15750,15750,15750,15750,25
|
|
20250212,144700,443573370,15750,15750,15750,15740,48
|
|
20250212,144600,442817590,15750,15750,15750,15750,43
|
|
20250212,144500,442140340,15750,15750,15750,15750,2
|
|
20250212,144400,442108840,15750,15750,15750,15750,0
|
|
20250212,144300,442108840,15750,15750,15750,15750,20
|
|
20250212,144200,441793840,15740,15750,15750,15740,12
|
|
20250212,144100,441604860,15780,15780,15780,15780,1
|
|
20250212,144000,441589080,15780,15750,15780,15750,11
|
|
20250212,143900,441415770,15750,15750,15750,15750,0
|
|
20250212,143800,441415770,15750,15750,15750,15750,28
|
|
20250212,143700,440974770,15790,15790,15790,15790,0
|
|
20250212,143600,440974770,15790,15750,15790,15750,11
|
|
20250212,143500,440801300,15750,15750,15750,15750,35
|
|
20250212,143400,440250050,15750,15750,15750,15750,1
|
|
20250212,143300,440234300,15750,15760,15760,15750,10
|
|
20250212,143200,440076780,15760,15760,15760,15760,15
|
|
20250212,143100,439840380,15770,15760,15770,15760,10
|
|
20250212,143000,439682730,15760,15760,15760,15760,270
|
|
20250212,142900,435427530,15770,15770,15770,15770,0
|
|
20250212,142800,435427530,15770,15780,15780,15770,160
|
|
20250212,142700,432904270,15770,15770,15770,15770,0
|
|
20250212,142600,432904270,15770,15770,15770,15770,2
|
|
20250212,142500,432872730,15800,15800,15800,15800,0
|
|
20250212,142400,432872730,15800,15790,15800,15790,50
|
|
20250212,142300,432083190,15780,15780,15780,15780,41
|
|
20250212,142200,431436210,15790,15790,15790,15790,106
|
|
20250212,142100,429762470,15800,15800,15800,15800,0
|
|
20250212,142000,429762470,15800,15800,15800,15800,1
|
|
20250212,141900,429746670,15800,15800,15800,15800,1
|
|
20250212,141800,429730870,15800,15800,15800,15800,12
|
|
20250212,141700,429541270,15800,15800,15800,15800,10
|
|
20250212,141600,429383270,15800,15800,15800,15800,23
|
|
20250212,141500,429019870,15800,15800,15800,15800,8
|
|
20250212,141400,428893470,15800,15800,15800,15800,200
|
|
20250212,141300,425733470,15800,15800,15800,15800,0
|
|
20250212,141200,425733470,15800,15800,15800,15800,1
|
|
20250212,141100,425717670,15790,15790,15790,15790,0
|
|
20250212,141000,425717670,15790,15790,15790,15790,0
|
|
20250212,140900,425717670,15790,15790,15790,15790,90
|
|
20250212,140800,424296570,15790,15790,15790,15790,10
|
|
20250212,140700,424138670,15780,15780,15780,15780,5
|
|
20250212,140600,424059770,15780,15780,15780,15780,11
|
|
20250212,140500,423886190,15780,15780,15780,15780,0
|
|
20250212,140400,423886190,15780,15780,15780,15780,50
|
|
20250212,140300,423097190,15770,15770,15770,15770,0
|
|
20250212,140200,423097190,15770,15770,15770,15770,15
|
|
20250212,140100,422860640,15800,15800,15800,15800,1
|
|
20250212,140000,422844840,15760,15770,15770,15760,17
|
|
20250212,135900,422576910,15820,15820,15820,15820,0
|
|
20250212,135800,422576910,15820,15820,15820,15820,0
|
|
20250212,135700,422576910,15820,15820,15820,15820,0
|
|
20250212,135600,422576910,15820,15820,15820,15820,1
|
|
20250212,135500,422561090,15760,15760,15760,15760,0
|
|
20250212,135400,422561090,15760,15800,15800,15760,28
|
|
20250212,135300,422119770,15810,15810,15810,15810,20
|
|
20250212,135200,421803570,15810,15810,15810,15810,0
|
|
20250212,135100,421803570,15810,15800,15810,15800,26
|
|
20250212,135000,421392550,15820,15820,15820,15820,0
|
|
20250212,134900,421392550,15820,15820,15820,15820,0
|
|
20250212,134800,421392550,15820,15760,15820,15760,810
|
|
20250212,134700,408626830,15760,15760,15760,15760,1
|
|
20250212,134600,408611070,15760,15760,15760,15760,1
|
|
20250212,134500,408595310,15760,15760,15760,15760,0
|
|
20250212,134400,408595310,15760,15760,15760,15760,12
|
|
20250212,134300,408406190,15760,15760,15760,15760,1
|
|
20250212,134200,408390430,15720,15750,15750,15720,750
|
|
20250212,134100,396593220,15760,15760,15760,15760,3
|
|
20250212,134000,396545940,15750,15750,15750,15750,193
|
|
20250212,133900,393506190,15750,15750,15750,15750,11
|
|
20250212,133800,393332940,15760,15760,15760,15760,1412
|
|
20250212,133700,371079820,15770,15770,15770,15770,1
|
|
20250212,133600,371064050,15760,15780,15780,15760,800
|
|
20250212,133500,358451590,15780,15780,15780,15780,0
|
|
20250212,133400,358451590,15780,15780,15780,15780,250
|
|
20250212,133300,354506590,15780,15800,15800,15780,174
|
|
20250212,133200,351759080,15830,15830,15830,15830,0
|
|
20250212,133100,351759080,15830,15830,15830,15830,0
|
|
20250212,133000,351759080,15830,15830,15830,15830,0
|
|
20250212,132900,351759080,15830,15830,15830,15830,0
|
|
20250212,132800,351759080,15830,15830,15830,15830,9
|
|
20250212,132700,351616610,15830,15810,15830,15810,4
|
|
20250212,132600,351553330,15820,15820,15820,15820,8
|
|
20250212,132500,351426770,15820,15820,15820,15820,5
|
|
20250212,132400,351347670,15820,15820,15820,15820,1
|
|
20250212,132300,351331850,15820,15820,15820,15820,0
|
|
20250212,132200,351331850,15820,15820,15820,15820,0
|
|
20250212,132100,351331850,15820,15820,15820,15820,1
|
|
20250212,132000,351316030,15820,15820,15820,15820,0
|
|
20250212,131900,351316030,15820,15810,15820,15810,2
|
|
20250212,131800,351284400,15820,15820,15820,15820,0
|
|
20250212,131700,351284400,15820,15820,15820,15820,0
|
|
20250212,131600,351284400,15820,15820,15820,15820,2
|
|
20250212,131500,351252760,15830,15830,15830,15830,0
|
|
20250212,131400,351252760,15830,15830,15830,15830,0
|
|
20250212,131300,351252760,15830,15830,15830,15830,0
|
|
20250212,131200,351252760,15830,15830,15830,15830,0
|
|
20250212,131100,351252760,15830,15830,15830,15830,10
|
|
20250212,131000,351094460,15830,15830,15830,15830,10
|
|
20250212,130900,350936160,15830,15830,15830,15830,1
|
|
20250212,130800,350920330,15830,15830,15830,15830,0
|
|
20250212,130700,350920330,15830,15830,15830,15830,0
|
|
20250212,130600,350920330,15830,15830,15830,15830,0
|
|
20250212,130500,350920330,15830,15830,15830,15830,10
|
|
20250212,130400,350762030,15830,15830,15830,15830,15
|
|
20250212,130300,350524580,15830,15830,15830,15830,0
|
|
20250212,130200,350524580,15830,15830,15830,15830,0
|
|
20250212,130100,350524580,15830,15830,15830,15830,0
|
|
20250212,130000,350524580,15830,15830,15830,15830,2
|
|
20250212,125900,350492920,15830,15830,15830,15830,0
|
|
20250212,125800,350492920,15830,15830,15830,15830,30
|
|
20250212,125700,350018020,15790,15790,15790,15790,1
|
|
20250212,125600,350002230,15790,15790,15790,15790,0
|
|
20250212,125500,350002230,15790,15790,15790,15790,204
|
|
20250212,125400,346781070,15790,15790,15790,15790,0
|
|
20250212,125300,346781070,15790,15790,15790,15790,0
|
|
20250212,125200,346781070,15790,15790,15790,15790,200
|
|
20250212,125100,343623070,15790,15790,15790,15790,20
|
|
20250212,125000,343307270,15790,15790,15790,15790,100
|
|
20250212,124900,341728270,15790,15790,15790,15790,2
|
|
20250212,124800,341696690,15790,15790,15790,15790,0
|
|
20250212,124700,341696690,15790,15790,15790,15790,2
|
|
20250212,124600,341665110,15800,15800,15800,15800,0
|
|
20250212,124500,341665110,15800,15800,15800,15800,0
|
|
20250212,124400,341665110,15800,15800,15800,15800,46
|
|
20250212,124300,340938310,15770,15770,15770,15770,0
|
|
20250212,124200,340938310,15770,15770,15770,15770,0
|
|
20250212,124100,340938310,15770,15770,15770,15770,32
|
|
20250212,124000,340433670,15770,15770,15770,15770,36
|
|
20250212,123900,339865950,15800,15800,15800,15800,0
|
|
20250212,123800,339865950,15800,15800,15800,15800,0
|
|
20250212,123700,339865950,15800,15800,15800,15800,1
|
|
20250212,123600,339850150,15770,15770,15770,15770,205
|
|
20250212,123500,336617300,15780,15780,15780,15780,40
|
|
20250212,123400,335986100,15770,15780,15780,15770,26
|
|
20250212,123300,335575850,15780,15780,15780,15780,51
|
|
20250212,123200,334771070,15780,15780,15780,15780,200
|
|
20250212,123100,331615070,15800,15800,15800,15800,0
|
|
20250212,123000,331615070,15800,15800,15800,15800,2
|
|
20250212,122900,331583470,15800,15800,15800,15800,0
|
|
20250212,122800,331583470,15800,15800,15800,15800,0
|
|
20250212,122700,331583470,15800,15800,15800,15800,1
|
|
20250212,122600,331567670,15780,15780,15780,15770,284
|
|
20250212,122500,327086590,15780,15790,15790,15780,14
|
|
20250212,122400,326865600,15800,15800,15800,15800,0
|
|
20250212,122300,326865600,15800,15800,15800,15800,18
|
|
20250212,122200,326581200,15800,15800,15800,15800,12
|
|
20250212,122100,326391600,15800,15830,15830,15800,2
|
|
20250212,122000,326359970,15830,15830,15830,15830,1
|
|
20250212,121900,326344140,15840,15840,15840,15840,1
|
|
20250212,121800,326328300,15840,15840,15840,15840,0
|
|
20250212,121700,326328300,15840,15840,15840,15840,0
|
|
20250212,121600,326328300,15840,15840,15840,15840,31
|
|
20250212,121500,325837260,15840,15840,15840,15840,0
|
|
20250212,121400,325837260,15840,15840,15840,15840,0
|
|
20250212,121300,325837260,15840,15840,15840,15840,0
|
|
20250212,121200,325837260,15840,15840,15840,15840,10
|
|
20250212,121100,325678860,15780,15840,15840,15780,2
|
|
20250212,121000,325647240,15840,15840,15840,15840,0
|
|
20250212,120900,325647240,15840,15840,15840,15840,0
|
|
20250212,120800,325647240,15840,15840,15840,15840,1
|
|
20250212,120700,325631400,15770,15840,15840,15770,27
|
|
20250212,120600,325204760,15840,15840,15840,15840,0
|
|
20250212,120500,325204760,15840,15840,15840,15840,0
|
|
20250212,120400,325204760,15840,15840,15840,15840,0
|
|
20250212,120300,325204760,15840,15840,15840,15840,0
|
|
20250212,120200,325204760,15840,15780,15840,15780,30
|
|
20250212,120100,324731300,15780,15780,15780,15780,83
|
|
20250212,120000,323421560,15840,15840,15840,15840,0
|
|
20250212,115900,323421560,15840,15840,15840,15840,0
|
|
20250212,115800,323421560,15840,15800,15840,15800,316
|
|
20250212,115700,318428690,15800,15800,15800,15800,4
|
|
20250212,115600,318365490,15800,15800,15800,15800,100
|
|
20250212,115500,316785490,15830,15830,15830,15830,1
|
|
20250212,115400,316769660,15830,15830,15830,15830,1
|
|
20250212,115300,316753830,15820,15830,15830,15820,2
|
|
20250212,115200,316722180,15770,15810,15810,15770,24
|
|
20250212,115100,316343380,15820,15820,15820,15820,2
|
|
20250212,115000,316311740,15830,15830,15830,15830,0
|
|
20250212,114900,316311740,15830,15830,15830,15830,2
|
|
20250212,114800,316280080,15770,15770,15770,15770,0
|
|
20250212,114700,316280080,15770,15820,15830,15770,115
|
|
20250212,114600,314460810,15760,15810,15810,15730,1779
|
|
20250212,114500,286411030,15800,15810,15810,15800,28
|
|
20250212,114400,285968490,15810,15810,15810,15810,0
|
|
20250212,114300,285968490,15810,15810,15810,15810,3
|
|
20250212,114200,285921060,15800,15800,15800,15800,1
|
|
20250212,114100,285905260,15800,15810,15810,15800,216
|
|
20250212,114000,282492260,15820,15820,15830,15820,162
|
|
20250212,113900,279929410,15820,15820,15820,15820,9
|
|
20250212,113800,279787030,15830,15830,15830,15830,35
|
|
20250212,113700,279232980,15830,15830,15830,15830,1
|
|
20250212,113600,279217150,15840,15840,15840,15840,50
|
|
20250212,113500,278425150,15840,15840,15840,15840,0
|
|
20250212,113400,278425150,15840,15840,15840,15840,0
|
|
20250212,113300,278425150,15840,15840,15840,15840,0
|
|
20250212,113200,278425150,15840,15840,15840,15840,0
|
|
20250212,113100,278425150,15840,15830,15840,15830,2
|
|
20250212,113000,278393480,15800,15800,15800,15800,0
|
|
20250212,112900,278393480,15800,15800,15800,15800,0
|
|
20250212,112800,278393480,15800,15800,15800,15800,0
|
|
20250212,112700,278393480,15800,15800,15800,15800,1
|
|
20250212,112600,278377680,15800,15800,15800,15800,2
|
|
20250212,112500,278346080,15800,15800,15800,15800,0
|
|
20250212,112400,278346080,15800,15810,15810,15800,558
|
|
20250212,112300,269529170,15820,15820,15820,15820,4
|
|
20250212,112200,269465890,15830,15830,15830,15830,20
|
|
20250212,112100,269149290,15830,15830,15830,15830,1
|
|
20250212,112000,269133460,15840,15840,15840,15840,0
|
|
20250212,111900,269133460,15840,15830,15840,15830,8
|
|
20250212,111800,269006810,15810,15810,15810,15810,111
|
|
20250212,111700,267251900,15820,15820,15820,15820,24
|
|
20250212,111600,266872220,15840,15840,15840,15840,0
|
|
20250212,111500,266872220,15840,15840,15840,15840,123
|
|
20250212,111400,264923900,15840,15840,15840,15840,54
|
|
20250212,111300,264068540,15850,15850,15850,15850,0
|
|
20250212,111200,264068540,15850,15850,15850,15850,1
|
|
20250212,111100,264052690,15820,15820,15820,15820,65
|
|
20250212,111000,263024390,15820,15820,15820,15820,0
|
|
20250212,110900,263024390,15820,15820,15820,15820,0
|
|
20250212,110800,263024390,15820,15820,15820,15820,0
|
|
20250212,110700,263024390,15820,15820,15820,15820,208
|
|
20250212,110600,259733830,15820,15830,15830,15820,10
|
|
20250212,110500,259575600,15820,15830,15830,15820,150
|
|
20250212,110400,257201550,15870,15870,15870,15870,0
|
|
20250212,110300,257201550,15870,15870,15870,15870,48
|
|
20250212,110200,256439790,15830,15830,15830,15830,1
|
|
20250212,110100,256423960,15870,15870,15870,15870,0
|
|
20250212,110000,256423960,15870,15870,15870,15870,159
|
|
20250212,105900,253900630,15870,15870,15870,15870,19
|
|
20250212,105800,253599100,15860,15860,15860,15860,0
|
|
20250212,105700,253599100,15860,15860,15860,15860,0
|
|
20250212,105600,253599100,15860,15860,15860,15860,0
|
|
20250212,105500,253599100,15860,15860,15860,15860,0
|
|
20250212,105400,253599100,15860,15860,15860,15860,0
|
|
20250212,105300,253599100,15860,15860,15860,15860,103
|
|
20250212,105200,251965520,15860,15860,15860,15860,10
|
|
20250212,105100,251806920,15860,15860,15860,15860,0
|
|
20250212,105000,251806920,15860,15810,15860,15810,2
|
|
20250212,104900,251775250,15800,15800,15800,15800,0
|
|
20250212,104800,251775250,15800,15800,15800,15800,100
|
|
20250212,104700,250195250,15810,15800,15810,15780,364
|
|
20250212,104600,244446940,15870,15820,15870,15820,50
|
|
20250212,104500,243653490,15820,15820,15820,15820,0
|
|
20250212,104400,243653490,15820,15820,15820,15820,0
|
|
20250212,104300,243653490,15820,15810,15820,15810,137
|
|
20250212,104200,241486170,15810,15800,15810,15800,15
|
|
20250212,104100,241249080,15810,15810,15810,15810,0
|
|
20250212,104000,241249080,15810,15810,15810,15810,0
|
|
20250212,103900,241249080,15810,15810,15810,15810,197
|
|
20250212,103800,238134510,15800,15800,15800,15800,0
|
|
20250212,103700,238134510,15800,15800,15800,15800,0
|
|
20250212,103600,238134510,15800,15800,15800,15800,0
|
|
20250212,103500,238134510,15800,15800,15800,15800,6
|
|
20250212,103400,238039710,15800,15800,15800,15800,0
|
|
20250212,103300,238039710,15800,15780,15800,15780,96
|
|
20250212,103200,236523680,15760,15760,15760,15760,0
|
|
20250212,103100,236523680,15760,15780,15780,15760,202
|
|
20250212,103000,233337530,15790,15790,15790,15790,17
|
|
20250212,102900,233069100,15790,15790,15790,15790,40
|
|
20250212,102800,232437500,15790,15790,15790,15790,2
|
|
20250212,102700,232405920,15820,15820,15820,15820,0
|
|
20250212,102600,232405920,15820,15820,15820,15820,167
|
|
20250212,102500,229763980,15820,15800,15820,15800,121
|
|
20250212,102400,227850560,15830,15830,15830,15830,0
|
|
20250212,102300,227850560,15830,15830,15830,15830,1
|
|
20250212,102200,227834730,15830,15830,15830,15830,1
|
|
20250212,102100,227818900,15870,15870,15870,15870,0
|
|
20250212,102000,227818900,15870,15870,15870,15870,1
|
|
20250212,101900,227803030,15790,15790,15790,15790,13
|
|
20250212,101800,227597760,15820,15820,15820,15820,0
|
|
20250212,101700,227597760,15820,15850,15850,15790,500
|
|
20250212,101600,219679480,15780,15780,15780,15780,23
|
|
20250212,101500,219316540,15820,15810,15820,15810,56
|
|
20250212,101400,218430630,15810,15810,15810,15810,6
|
|
20250212,101300,218335770,15810,15790,15810,15790,129
|
|
20250212,101200,216296320,15790,15800,15800,15790,84
|
|
20250212,101100,214969930,15790,15810,15810,15790,101
|
|
20250212,101000,213373140,15810,15810,15810,15810,0
|
|
20250212,100900,213373140,15810,15810,15810,15810,5
|
|
20250212,100800,213294090,15810,15810,15810,15810,0
|
|
20250212,100700,213294090,15810,15810,15810,15810,1
|
|
20250212,100600,213278280,15810,15790,15810,15790,3
|
|
20250212,100500,213230870,15790,15790,15790,15790,0
|
|
20250212,100400,213230870,15790,15790,15790,15790,2
|
|
20250212,100300,213199290,15780,15780,15780,15750,448
|
|
20250212,100200,206137980,15790,15800,15800,15790,121
|
|
20250212,100100,204226820,15800,15800,15800,15800,382
|
|
20250212,100000,198191220,15800,15830,15870,15800,200
|
|
20250212,095900,195027310,15810,15830,15830,15810,106
|
|
20250212,095800,193351330,15810,15830,15830,15810,91
|
|
20250212,095700,191912600,15800,15830,15830,15800,284
|
|
20250212,095600,187423060,15830,15840,15840,15830,145
|
|
20250212,095500,185127470,15840,15850,15850,15840,133
|
|
20250212,095400,183020450,15850,15850,15850,15850,100
|
|
20250212,095300,181435450,15840,15840,15840,15840,2
|
|
20250212,095200,181403770,15850,15870,15870,15850,115
|
|
20250212,095100,179580630,15870,15890,15890,15870,36
|
|
20250212,095000,179008950,15890,15900,15900,15890,3
|
|
20250212,094900,178961260,15960,15960,15960,15960,0
|
|
20250212,094800,178961260,15960,15960,15960,15960,5
|
|
20250212,094700,178881460,15960,15960,15960,15960,2
|
|
20250212,094600,178849540,15960,15910,15960,15890,103
|
|
20250212,094500,177211440,15960,15920,15960,15910,35
|
|
20250212,094400,176654190,15890,15890,15890,15890,1
|
|
20250212,094300,176638300,15920,15920,15920,15920,1
|
|
20250212,094200,176622380,15920,15920,15920,15920,1
|
|
20250212,094100,176606460,15920,15920,15920,15920,0
|
|
20250212,094000,176606460,15920,15920,15920,15920,0
|
|
20250212,093900,176606460,15920,15920,15920,15920,101
|
|
20250212,093800,174998540,15920,15920,15920,15920,2
|
|
20250212,093700,174966700,15920,15930,16000,15900,232
|
|
20250212,093600,171267340,15990,15930,16000,15930,39
|
|
20250212,093500,170644800,15900,16000,16000,15900,378
|
|
20250212,093400,164612440,16080,15980,16080,15980,572
|
|
20250212,093300,155471590,15990,15990,15990,15990,2
|
|
20250212,093200,155439610,16020,16020,16090,16020,271
|
|
20250212,093100,151097560,16090,15980,16090,15980,36
|
|
20250212,093000,150521990,15980,15970,16100,15950,2080
|
|
20250212,092900,117039580,15970,15980,16100,15970,267
|
|
20250212,092800,112767480,15970,15970,15980,15970,19
|
|
20250212,092700,112464040,15940,15920,15970,15890,499
|
|
20250212,092600,104524960,15910,15880,15910,15880,290
|
|
20250212,092500,99911920,15880,15850,15880,15850,14
|
|
20250212,092400,99689690,15830,15850,15850,15830,32
|
|
20250212,092300,99182570,15850,15850,15850,15850,38
|
|
20250212,092200,98580270,15880,15880,15880,15880,112
|
|
20250212,092100,96801710,15890,15830,15910,15820,850
|
|
20250212,092000,83345660,15830,15820,15830,15780,134
|
|
20250212,091900,81224610,15770,15830,15830,15770,318
|
|
20250212,091800,76194560,15840,15830,15840,15830,120
|
|
20250212,091700,74294770,15770,15770,15770,15760,141
|
|
20250212,091600,72072470,15770,15770,15770,15760,12
|
|
20250212,091500,71883270,15840,15840,15840,15840,3
|
|
20250212,091400,71835750,15830,15830,15830,15830,100
|
|
20250212,091300,70252750,15830,15830,15830,15830,10
|
|
20250212,091200,70094450,15830,15780,15830,15730,111
|
|
20250212,091100,68343300,15780,15720,15780,15720,25
|
|
20250212,091000,67950240,15720,15740,15740,15720,897
|
|
20250212,090900,53845400,15760,15770,15780,15740,885
|
|
20250212,090800,39898510,15780,15810,15820,15780,464
|
|
20250212,090700,32566730,15840,15800,15840,15800,44
|
|
20250212,090600,31871490,15810,15910,15910,15810,822
|
|
20250212,090500,18842230,15910,15930,16070,15910,224
|
|
20250212,090400,15274470,15940,15950,16090,15940,206
|
|
20250212,090300,11989680,15950,15950,15950,15950,1
|
|
20250212,090200,11973730,15950,15950,15950,15950,0
|
|
20250212,090100,11973730,15950,15990,16150,15950,399
|
|
20250212,090000,5602800,16100,16100,16100,16100,348
|