774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,215100,709087260,16320,16320,16320,16320,2606
|
|
20250213,215000,709087260,16320,16320,16320,16320,0
|
|
20250213,214900,709087260,16320,16320,16320,16320,0
|
|
20250213,214800,709087260,16320,16320,16320,16320,0
|
|
20250213,214700,709087260,16320,16320,16320,16320,0
|
|
20250213,214600,709087260,16320,16320,16320,16320,0
|
|
20250213,214500,709087260,16320,16320,16320,16320,0
|
|
20250213,214400,709087260,16320,16320,16320,16320,0
|
|
20250213,214300,709087260,16320,16320,16320,16320,0
|
|
20250213,214200,709087260,16320,16320,16320,16320,0
|
|
20250213,214100,709087260,16320,16320,16320,16320,0
|
|
20250213,214000,709087260,16320,16320,16320,16320,0
|
|
20250213,213900,709087260,16320,16320,16320,16320,0
|
|
20250213,213800,709087260,16320,16320,16320,16320,0
|
|
20250213,213700,709087260,16320,16320,16320,16320,0
|
|
20250213,213600,709087260,16320,16320,16320,16320,0
|
|
20250213,213500,709087260,16320,16320,16320,16320,0
|
|
20250213,213400,709087260,16320,16320,16320,16320,0
|
|
20250213,213300,709087260,16320,16320,16320,16320,0
|
|
20250213,213200,709087260,16320,16320,16320,16320,0
|
|
20250213,213100,709087260,16320,16320,16320,16320,0
|
|
20250213,213000,709087260,16320,16320,16320,16320,0
|
|
20250213,212900,709087260,16320,16320,16320,16320,0
|
|
20250213,212800,709087260,16320,16320,16320,16320,0
|
|
20250213,212700,709087260,16320,16320,16320,16320,0
|
|
20250213,212600,709087260,16320,16320,16320,16320,0
|
|
20250213,212500,709087260,16320,16320,16320,16320,0
|
|
20250213,212400,709087260,16320,16320,16320,16320,0
|
|
20250213,212300,709087260,16320,16320,16320,16320,0
|
|
20250213,212200,709087260,16320,16320,16320,16320,0
|
|
20250213,212100,709087260,16320,16320,16320,16320,2606
|
|
20250213,212000,709087260,16320,16320,16320,16320,0
|
|
20250213,211900,709087260,16320,16320,16320,16320,0
|
|
20250213,211800,709087260,16320,16320,16320,16320,0
|
|
20250213,211700,709087260,16320,16320,16320,16320,0
|
|
20250213,211600,709087260,16320,16320,16320,16320,0
|
|
20250213,211500,709087260,16320,16320,16320,16320,0
|
|
20250213,211400,709087260,16320,16320,16320,16320,0
|
|
20250213,211300,709087260,16320,16320,16320,16320,0
|
|
20250213,211200,709087260,16320,16320,16320,16320,0
|
|
20250213,211100,709087260,16320,16320,16320,16320,0
|
|
20250213,211000,709087260,16320,16320,16320,16320,0
|
|
20250213,210900,709087260,16320,16320,16320,16320,0
|
|
20250213,210800,709087260,16320,16320,16320,16320,0
|
|
20250213,210700,709087260,16320,16320,16320,16320,0
|
|
20250213,210600,709087260,16320,16320,16320,16320,0
|
|
20250213,210500,709087260,16320,16320,16320,16320,0
|
|
20250213,210400,709087260,16320,16320,16320,16320,0
|
|
20250213,210300,709087260,16320,16320,16320,16320,0
|
|
20250213,210200,709087260,16320,16320,16320,16320,0
|
|
20250213,210100,709087260,16320,16320,16320,16320,0
|
|
20250213,210000,709087260,16320,16320,16320,16320,0
|
|
20250213,205900,709087260,16320,16320,16320,16320,0
|
|
20250213,205800,709087260,16320,16320,16320,16320,0
|
|
20250213,205700,709087260,16320,16320,16320,16320,0
|
|
20250213,205600,709087260,16320,16320,16320,16320,0
|
|
20250213,205500,709087260,16320,16320,16320,16320,0
|
|
20250213,205400,709087260,16320,16320,16320,16320,0
|
|
20250213,205300,709087260,16320,16320,16320,16320,0
|
|
20250213,205200,709087260,16320,16320,16320,16320,0
|
|
20250213,205100,709087260,16320,16320,16320,16320,2606
|
|
20250213,205000,709087260,16320,16320,16320,16320,0
|
|
20250213,204900,709087260,16320,16320,16320,16320,0
|
|
20250213,204800,709087260,16320,16320,16320,16320,0
|
|
20250213,204700,709087260,16320,16320,16320,16320,0
|
|
20250213,204600,709087260,16320,16320,16320,16320,0
|
|
20250213,204500,709087260,16320,16320,16320,16320,0
|
|
20250213,204400,709087260,16320,16320,16320,16320,0
|
|
20250213,204300,709087260,16320,16320,16320,16320,0
|
|
20250213,204200,709087260,16320,16320,16320,16320,0
|
|
20250213,204100,709087260,16320,16320,16320,16320,0
|
|
20250213,204000,709087260,16320,16320,16320,16320,0
|
|
20250213,203900,709087260,16320,16320,16320,16320,0
|
|
20250213,203800,709087260,16320,16320,16320,16320,0
|
|
20250213,203700,709087260,16320,16320,16320,16320,0
|
|
20250213,203600,709087260,16320,16320,16320,16320,0
|
|
20250213,203500,709087260,16320,16320,16320,16320,0
|
|
20250213,203400,709087260,16320,16320,16320,16320,0
|
|
20250213,203300,709087260,16320,16320,16320,16320,0
|
|
20250213,203200,709087260,16320,16320,16320,16320,0
|
|
20250213,203100,709087260,16320,16320,16320,16320,0
|
|
20250213,203000,709087260,16320,16320,16320,16320,0
|
|
20250213,202900,709087260,16320,16320,16320,16320,0
|
|
20250213,202800,709087260,16320,16320,16320,16320,0
|
|
20250213,202700,709087260,16320,16320,16320,16320,0
|
|
20250213,202600,709087260,16320,16320,16320,16320,0
|
|
20250213,202500,709087260,16320,16320,16320,16320,0
|
|
20250213,202400,709087260,16320,16320,16320,16320,0
|
|
20250213,202300,709087260,16320,16320,16320,16320,0
|
|
20250213,202200,709087260,16320,16320,16320,16320,0
|
|
20250213,202100,709087260,16320,16320,16320,16320,2606
|
|
20250213,202000,709087260,16320,16320,16320,16320,0
|
|
20250213,201900,709087260,16320,16320,16320,16320,0
|
|
20250213,201800,709087260,16320,16320,16320,16320,0
|
|
20250213,201700,709087260,16320,16320,16320,16320,0
|
|
20250213,201600,709087260,16320,16320,16320,16320,0
|
|
20250213,201500,709087260,16320,16320,16320,16320,0
|
|
20250213,201400,709087260,16320,16320,16320,16320,0
|
|
20250213,201300,709087260,16320,16320,16320,16320,0
|
|
20250213,201200,709087260,16320,16320,16320,16320,0
|
|
20250213,201100,709087260,16320,16320,16320,16320,0
|
|
20250213,201000,709087260,16320,16320,16320,16320,0
|
|
20250213,200900,709087260,16320,16320,16320,16320,0
|
|
20250213,200800,709087260,16320,16320,16320,16320,0
|
|
20250213,200700,709087260,16320,16320,16320,16320,0
|
|
20250213,200600,709087260,16320,16320,16320,16320,0
|
|
20250213,200500,709087260,16320,16320,16320,16320,0
|
|
20250213,200400,709087260,16320,16320,16320,16320,0
|
|
20250213,200300,709087260,16320,16320,16320,16320,0
|
|
20250213,200200,709087260,16320,16320,16320,16320,0
|
|
20250213,200100,709087260,16320,16320,16320,16320,0
|
|
20250213,200000,709087260,16320,16320,16320,16320,0
|
|
20250213,195900,709087260,16320,16320,16320,16320,0
|
|
20250213,195800,709087260,16320,16320,16320,16320,0
|
|
20250213,195700,709087260,16320,16320,16320,16320,0
|
|
20250213,195600,709087260,16320,16320,16320,16320,0
|
|
20250213,195500,709087260,16320,16320,16320,16320,0
|
|
20250213,195400,709087260,16320,16320,16320,16320,0
|
|
20250213,195300,709087260,16320,16320,16320,16320,0
|
|
20250213,195200,709087260,16320,16320,16320,16320,0
|
|
20250213,195100,709087260,16320,16320,16320,16320,2606
|
|
20250213,195000,709087260,16320,16320,16320,16320,0
|
|
20250213,194900,709087260,16320,16320,16320,16320,0
|
|
20250213,194800,709087260,16320,16320,16320,16320,0
|
|
20250213,194700,709087260,16320,16320,16320,16320,0
|
|
20250213,194600,709087260,16320,16320,16320,16320,0
|
|
20250213,194500,709087260,16320,16320,16320,16320,0
|
|
20250213,194400,709087260,16320,16320,16320,16320,0
|
|
20250213,194300,709087260,16320,16320,16320,16320,0
|
|
20250213,194200,709087260,16320,16320,16320,16320,0
|
|
20250213,194100,709087260,16320,16320,16320,16320,0
|
|
20250213,194000,709087260,16320,16320,16320,16320,0
|
|
20250213,193900,709087260,16320,16320,16320,16320,0
|
|
20250213,193800,709087260,16320,16320,16320,16320,0
|
|
20250213,193700,709087260,16320,16320,16320,16320,0
|
|
20250213,193600,709087260,16320,16320,16320,16320,0
|
|
20250213,193500,709087260,16320,16320,16320,16320,0
|
|
20250213,193400,709087260,16320,16320,16320,16320,0
|
|
20250213,193300,709087260,16320,16320,16320,16320,0
|
|
20250213,193200,709087260,16320,16320,16320,16320,0
|
|
20250213,193100,709087260,16320,16320,16320,16320,0
|
|
20250213,193000,709087260,16320,16320,16320,16320,0
|
|
20250213,192900,709087260,16320,16320,16320,16320,0
|
|
20250213,192800,709087260,16320,16320,16320,16320,0
|
|
20250213,192700,709087260,16320,16320,16320,16320,0
|
|
20250213,192600,709087260,16320,16320,16320,16320,0
|
|
20250213,192500,709087260,16320,16320,16320,16320,0
|
|
20250213,192400,709087260,16320,16320,16320,16320,0
|
|
20250213,192300,709087260,16320,16320,16320,16320,0
|
|
20250213,192200,709087260,16320,16320,16320,16320,0
|
|
20250213,192100,709087260,16320,16320,16320,16320,2606
|
|
20250213,192000,709087260,16320,16320,16320,16320,0
|
|
20250213,191900,709087260,16320,16320,16320,16320,0
|
|
20250213,191800,709087260,16320,16320,16320,16320,0
|
|
20250213,191700,709087260,16320,16320,16320,16320,0
|
|
20250213,191600,709087260,16320,16320,16320,16320,0
|
|
20250213,191500,709087260,16320,16320,16320,16320,0
|
|
20250213,191400,709087260,16320,16320,16320,16320,0
|
|
20250213,191300,709087260,16320,16320,16320,16320,0
|
|
20250213,191200,709087260,16320,16320,16320,16320,0
|
|
20250213,191100,709087260,16320,16320,16320,16320,0
|
|
20250213,191000,709087260,16320,16320,16320,16320,0
|
|
20250213,190900,709087260,16320,16320,16320,16320,0
|
|
20250213,190800,709087260,16320,16320,16320,16320,0
|
|
20250213,190700,709087260,16320,16320,16320,16320,0
|
|
20250213,190600,709087260,16320,16320,16320,16320,0
|
|
20250213,190500,709087260,16320,16320,16320,16320,0
|
|
20250213,190400,709087260,16320,16320,16320,16320,0
|
|
20250213,190300,709087260,16320,16320,16320,16320,0
|
|
20250213,190200,709087260,16320,16320,16320,16320,0
|
|
20250213,190100,709087260,16320,16320,16320,16320,0
|
|
20250213,190000,709087260,16320,16320,16320,16320,0
|
|
20250213,185900,709087260,16320,16320,16320,16320,0
|
|
20250213,185800,709087260,16320,16320,16320,16320,0
|
|
20250213,185700,709087260,16320,16320,16320,16320,0
|
|
20250213,185600,709087260,16320,16320,16320,16320,0
|
|
20250213,185500,709087260,16320,16320,16320,16320,0
|
|
20250213,185400,709087260,16320,16320,16320,16320,0
|
|
20250213,185300,709087260,16320,16320,16320,16320,0
|
|
20250213,185200,709087260,16320,16320,16320,16320,0
|
|
20250213,185100,709087260,16320,16320,16320,16320,2606
|
|
20250213,185000,709087260,16320,16320,16320,16320,0
|
|
20250213,184900,709087260,16320,16320,16320,16320,0
|
|
20250213,184800,709087260,16320,16320,16320,16320,0
|
|
20250213,184700,709087260,16320,16320,16320,16320,0
|
|
20250213,184600,709087260,16320,16320,16320,16320,0
|
|
20250213,184500,709087260,16320,16320,16320,16320,0
|
|
20250213,184400,709087260,16320,16320,16320,16320,0
|
|
20250213,184300,709087260,16320,16320,16320,16320,0
|
|
20250213,184200,709087260,16320,16320,16320,16320,0
|
|
20250213,184100,709087260,16320,16320,16320,16320,0
|
|
20250213,184000,709087260,16320,16320,16320,16320,0
|
|
20250213,183900,709087260,16320,16320,16320,16320,0
|
|
20250213,183800,709087260,16320,16320,16320,16320,0
|
|
20250213,183700,709087260,16320,16320,16320,16320,0
|
|
20250213,183600,709087260,16320,16320,16320,16320,0
|
|
20250213,183500,709087260,16320,16320,16320,16320,0
|
|
20250213,183400,709087260,16320,16320,16320,16320,0
|
|
20250213,183300,709087260,16320,16320,16320,16320,0
|
|
20250213,183200,709087260,16320,16320,16320,16320,0
|
|
20250213,183100,709087260,16320,16320,16320,16320,0
|
|
20250213,183000,709087260,16320,16320,16320,16320,0
|
|
20250213,182900,709087260,16320,16320,16320,16320,0
|
|
20250213,182800,709087260,16320,16320,16320,16320,0
|
|
20250213,182700,709087260,16320,16320,16320,16320,0
|
|
20250213,182600,709087260,16320,16320,16320,16320,0
|
|
20250213,182500,709087260,16320,16320,16320,16320,0
|
|
20250213,182400,709087260,16320,16320,16320,16320,0
|
|
20250213,182300,709087260,16320,16320,16320,16320,0
|
|
20250213,182200,709087260,16320,16320,16320,16320,0
|
|
20250213,182100,709087260,16320,16320,16320,16320,2606
|
|
20250213,182000,709087260,16320,16320,16320,16320,0
|
|
20250213,181900,709087260,16320,16320,16320,16320,0
|
|
20250213,181800,709087260,16320,16320,16320,16320,0
|
|
20250213,181700,709087260,16320,16320,16320,16320,0
|
|
20250213,181600,709087260,16320,16320,16320,16320,0
|
|
20250213,181500,709087260,16320,16320,16320,16320,0
|
|
20250213,181400,709087260,16320,16320,16320,16320,0
|
|
20250213,181300,709087260,16320,16320,16320,16320,0
|
|
20250213,181200,709087260,16320,16320,16320,16320,0
|
|
20250213,181100,709087260,16320,16320,16320,16320,0
|
|
20250213,181000,709087260,16320,16320,16320,16320,0
|
|
20250213,180900,709087260,16320,16320,16320,16320,0
|
|
20250213,180800,709087260,16320,16320,16320,16320,0
|
|
20250213,180700,709087260,16320,16320,16320,16320,0
|
|
20250213,180600,709087260,16320,16320,16320,16320,0
|
|
20250213,180500,709087260,16320,16320,16320,16320,0
|
|
20250213,180400,709087260,16320,16320,16320,16320,0
|
|
20250213,180300,709087260,16320,16320,16320,16320,0
|
|
20250213,180200,709087260,16320,16320,16320,16320,0
|
|
20250213,180100,709087260,16320,16320,16320,16320,0
|
|
20250213,180000,709087260,16320,16320,16320,16320,0
|
|
20250213,175900,709087260,16320,16320,16320,16320,0
|
|
20250213,175800,709087260,16320,16320,16320,16320,0
|
|
20250213,175700,709087260,16320,16320,16320,16320,0
|
|
20250213,175600,709087260,16320,16320,16320,16320,0
|
|
20250213,175500,709087260,16320,16320,16320,16320,0
|
|
20250213,175400,709087260,16320,16320,16320,16320,0
|
|
20250213,175300,709087260,16320,16320,16320,16320,0
|
|
20250213,175200,709087260,16320,16320,16320,16320,0
|
|
20250213,175100,709087260,16320,16320,16320,16320,2606
|
|
20250213,175000,709087260,16320,16320,16320,16320,0
|
|
20250213,174900,709087260,16320,16320,16320,16320,0
|
|
20250213,174800,709087260,16320,16320,16320,16320,0
|
|
20250213,174700,709087260,16320,16320,16320,16320,0
|
|
20250213,174600,709087260,16320,16320,16320,16320,0
|
|
20250213,174500,709087260,16320,16320,16320,16320,0
|
|
20250213,174400,709087260,16320,16320,16320,16320,0
|
|
20250213,174300,709087260,16320,16320,16320,16320,0
|
|
20250213,174200,709087260,16320,16320,16320,16320,0
|
|
20250213,174100,709087260,16320,16320,16320,16320,0
|
|
20250213,174000,709087260,16320,16320,16320,16320,0
|
|
20250213,173900,709087260,16320,16320,16320,16320,0
|
|
20250213,173800,709087260,16320,16320,16320,16320,0
|
|
20250213,173700,709087260,16320,16320,16320,16320,0
|
|
20250213,173600,709087260,16320,16320,16320,16320,0
|
|
20250213,173500,709087260,16320,16320,16320,16320,0
|
|
20250213,173400,709087260,16320,16320,16320,16320,0
|
|
20250213,173300,709087260,16320,16320,16320,16320,0
|
|
20250213,173200,709087260,16320,16320,16320,16320,0
|
|
20250213,173100,709087260,16320,16320,16320,16320,0
|
|
20250213,173000,709087260,16320,16320,16320,16320,0
|
|
20250213,172900,709087260,16320,16320,16320,16320,0
|
|
20250213,172800,709087260,16320,16320,16320,16320,0
|
|
20250213,172700,709087260,16320,16320,16320,16320,0
|
|
20250213,172600,709087260,16320,16320,16320,16320,0
|
|
20250213,172500,709087260,16320,16320,16320,16320,0
|
|
20250213,172400,709087260,16320,16320,16320,16320,0
|
|
20250213,172300,709087260,16320,16320,16320,16320,0
|
|
20250213,172200,709087260,16320,16320,16320,16320,0
|
|
20250213,172100,709087260,16320,16320,16320,16320,2606
|
|
20250213,172000,709087260,16320,16320,16320,16320,0
|
|
20250213,171900,709087260,16320,16320,16320,16320,0
|
|
20250213,171800,709087260,16320,16320,16320,16320,0
|
|
20250213,171700,709087260,16320,16320,16320,16320,0
|
|
20250213,171600,709087260,16320,16320,16320,16320,0
|
|
20250213,171500,709087260,16320,16320,16320,16320,0
|
|
20250213,171400,709087260,16320,16320,16320,16320,0
|
|
20250213,171300,709087260,16320,16320,16320,16320,0
|
|
20250213,171200,709087260,16320,16320,16320,16320,0
|
|
20250213,171100,709087260,16320,16320,16320,16320,0
|
|
20250213,171000,709087260,16320,16320,16320,16320,0
|
|
20250213,170900,709087260,16320,16320,16320,16320,0
|
|
20250213,170800,709087260,16320,16320,16320,16320,0
|
|
20250213,170700,709087260,16320,16320,16320,16320,0
|
|
20250213,170600,709087260,16320,16320,16320,16320,0
|
|
20250213,170500,709087260,16320,16320,16320,16320,0
|
|
20250213,170400,709087260,16320,16320,16320,16320,0
|
|
20250213,170300,709087260,16320,16320,16320,16320,0
|
|
20250213,170200,709087260,16320,16320,16320,16320,0
|
|
20250213,170100,709087260,16320,16320,16320,16320,0
|
|
20250213,170000,709087260,16320,16320,16320,16320,0
|
|
20250213,165900,709087260,16320,16320,16320,16320,0
|
|
20250213,165800,709087260,16320,16320,16320,16320,0
|
|
20250213,165700,709087260,16320,16320,16320,16320,0
|
|
20250213,165600,709087260,16320,16320,16320,16320,0
|
|
20250213,165500,709087260,16320,16320,16320,16320,0
|
|
20250213,165400,709087260,16320,16320,16320,16320,0
|
|
20250213,165300,709087260,16320,16320,16320,16320,0
|
|
20250213,165200,709087260,16320,16320,16320,16320,0
|
|
20250213,165100,709087260,16320,16320,16320,16320,2606
|
|
20250213,165000,709087260,16320,16320,16320,16320,0
|
|
20250213,164900,709087260,16320,16320,16320,16320,0
|
|
20250213,164800,709087260,16320,16320,16320,16320,0
|
|
20250213,164700,709087260,16320,16320,16320,16320,0
|
|
20250213,164600,709087260,16320,16320,16320,16320,0
|
|
20250213,164500,709087260,16320,16320,16320,16320,0
|
|
20250213,164400,709087260,16320,16320,16320,16320,0
|
|
20250213,164300,709087260,16320,16320,16320,16320,0
|
|
20250213,164200,709087260,16320,16320,16320,16320,0
|
|
20250213,164100,709087260,16320,16320,16320,16320,0
|
|
20250213,164000,709087260,16320,16320,16320,16320,0
|
|
20250213,163900,709087260,16320,16320,16320,16320,0
|
|
20250213,163800,709087260,16320,16320,16320,16320,0
|
|
20250213,163700,709087260,16320,16320,16320,16320,0
|
|
20250213,163600,709087260,16320,16320,16320,16320,0
|
|
20250213,163500,709087260,16320,16320,16320,16320,0
|
|
20250213,163400,709087260,16320,16320,16320,16320,0
|
|
20250213,163300,709087260,16320,16320,16320,16320,0
|
|
20250213,163200,709087260,16320,16320,16320,16320,0
|
|
20250213,163100,709087260,16320,16320,16320,16320,0
|
|
20250213,163000,709087260,16320,16320,16320,16320,0
|
|
20250213,162900,709087260,16320,16320,16320,16320,0
|
|
20250213,162800,709087260,16320,16320,16320,16320,0
|
|
20250213,162700,709087260,16320,16320,16320,16320,0
|
|
20250213,162600,709087260,16320,16320,16320,16320,0
|
|
20250213,162500,709087260,16320,16320,16320,16320,0
|
|
20250213,162400,709087260,16320,16320,16320,16320,0
|
|
20250213,162300,709087260,16320,16320,16320,16320,0
|
|
20250213,162200,709087260,16320,16320,16320,16320,0
|
|
20250213,162100,709087260,16320,16320,16320,16320,2606
|
|
20250213,162000,709087260,16320,16320,16320,16320,0
|
|
20250213,161900,709087260,16320,16320,16320,16320,0
|
|
20250213,161800,709087260,16320,16320,16320,16320,0
|
|
20250213,161700,709087260,16320,16320,16320,16320,0
|
|
20250213,161600,709087260,16320,16320,16320,16320,0
|
|
20250213,161500,709087260,16320,16320,16320,16320,0
|
|
20250213,161400,709087260,16320,16320,16320,16320,0
|
|
20250213,161300,709087260,16320,16320,16320,16320,0
|
|
20250213,161200,709087260,16320,16320,16320,16320,0
|
|
20250213,161100,709087260,16320,16320,16320,16320,0
|
|
20250213,161000,709087260,16320,16320,16320,16320,0
|
|
20250213,160900,709087260,16320,16320,16320,16320,0
|
|
20250213,160800,709087260,16320,16320,16320,16320,0
|
|
20250213,160700,709087260,16320,16320,16320,16320,0
|
|
20250213,160600,709087260,16320,16320,16320,16320,0
|
|
20250213,160500,709087260,16320,16320,16320,16320,0
|
|
20250213,160400,709087260,16320,16320,16320,16320,0
|
|
20250213,160300,709087260,16320,16320,16320,16320,0
|
|
20250213,160200,709087260,16320,16320,16320,16320,0
|
|
20250213,160100,709087260,16320,16320,16320,16320,0
|
|
20250213,160000,709087260,16320,16320,16320,16320,0
|
|
20250213,155900,709087260,16320,16320,16320,16320,0
|
|
20250213,155800,709087260,16320,16320,16320,16320,0
|
|
20250213,155700,709087260,16320,16320,16320,16320,0
|
|
20250213,155600,709087260,16320,16320,16320,16320,0
|
|
20250213,155500,709087260,16320,16320,16320,16320,0
|
|
20250213,155400,709087260,16320,16320,16320,16320,0
|
|
20250213,155300,709087260,16320,16320,16320,16320,0
|
|
20250213,155200,709087260,16320,16320,16320,16320,0
|
|
20250213,155100,709087260,16320,16320,16320,16320,2606
|
|
20250213,155000,709087260,16320,16320,16320,16320,0
|
|
20250213,154900,709087260,16320,16320,16320,16320,0
|
|
20250213,154800,709087260,16320,16320,16320,16320,0
|
|
20250213,154700,709087260,16320,16320,16320,16320,0
|
|
20250213,154600,709087260,16320,16320,16320,16320,0
|
|
20250213,154500,709087260,16320,16320,16320,16320,0
|
|
20250213,154400,709087260,16320,16320,16320,16320,0
|
|
20250213,154300,709087260,16320,16320,16320,16320,0
|
|
20250213,154200,709087260,16320,16320,16320,16320,0
|
|
20250213,154100,709087260,16320,16320,16320,16320,0
|
|
20250213,154000,709087260,16320,16320,16320,16320,0
|
|
20250213,153900,709087260,16320,16320,16320,16320,0
|
|
20250213,153800,709087260,16320,16320,16320,16320,0
|
|
20250213,153700,709087260,16320,16320,16320,16320,0
|
|
20250213,153600,709087260,16320,16320,16320,16320,0
|
|
20250213,153500,709087260,16320,16320,16320,16320,0
|
|
20250213,153400,709087260,16320,16320,16320,16320,0
|
|
20250213,153300,709087260,16320,16320,16320,16320,0
|
|
20250213,153200,709087260,16320,16320,16320,16320,0
|
|
20250213,153100,709087260,16320,16320,16320,16320,0
|
|
20250213,153000,709087260,16320,16320,16320,16320,2606
|
|
20250213,152900,666557340,16290,16290,16290,16290,0
|
|
20250213,152800,666557340,16290,16290,16290,16290,0
|
|
20250213,152700,666557340,16290,16290,16290,16290,0
|
|
20250213,152600,666557340,16290,16290,16290,16290,0
|
|
20250213,152500,666557340,16290,16290,16290,16290,0
|
|
20250213,152400,666557340,16290,16290,16290,16290,0
|
|
20250213,152300,666557340,16290,16290,16290,16290,0
|
|
20250213,152200,666557340,16290,16290,16290,16290,0
|
|
20250213,152100,666557340,16290,16290,16290,16290,0
|
|
20250213,152000,666557340,16290,16290,16290,16290,0
|
|
20250213,151900,666557340,16290,16270,16290,16270,425
|
|
20250213,151800,659641670,16270,16270,16280,16260,711
|
|
20250213,151700,648076630,16270,16210,16270,16210,351
|
|
20250213,151600,642369450,16260,16260,16260,16260,10
|
|
20250213,151500,642206850,16260,16200,16260,16200,13
|
|
20250213,151400,641996070,16260,16210,16270,16200,270
|
|
20250213,151300,637617490,16260,16200,16270,16200,70
|
|
20250213,151200,636481920,16200,16220,16220,16190,104
|
|
20250213,151100,634796500,16220,16160,16220,16160,237
|
|
20250213,151000,630959480,16270,16290,16290,16170,252
|
|
20250213,150900,626865570,16300,16250,16300,16240,874
|
|
20250213,150800,612630940,16240,16210,16250,16210,523
|
|
20250213,150700,604144950,16210,16210,16210,16210,32
|
|
20250213,150600,603626230,16200,16190,16200,16190,256
|
|
20250213,150500,599479380,16190,16130,16200,16120,948
|
|
20250213,150400,584170940,16080,16080,16080,16080,0
|
|
20250213,150300,584170940,16080,16080,16080,16080,0
|
|
20250213,150200,584170940,16080,16080,16080,16080,30
|
|
20250213,150100,583688540,16080,16080,16080,16080,0
|
|
20250213,150000,583688540,16080,16120,16140,16050,37
|
|
20250213,145900,583092720,16120,16040,16120,16040,1779
|
|
20250213,145800,554515430,16050,16020,16050,16020,468
|
|
20250213,145700,547010700,16000,16010,16010,16000,10
|
|
20250213,145600,546850650,16040,16040,16040,16040,0
|
|
20250213,145500,546850650,16040,16040,16040,16040,0
|
|
20250213,145400,546850650,16040,16040,16040,16040,0
|
|
20250213,145300,546850650,16040,16040,16040,16040,47
|
|
20250213,145200,546096770,16040,16040,16040,16040,177
|
|
20250213,145100,543257690,16000,16040,16040,16000,72
|
|
20250213,145000,542103160,16040,16040,16040,16040,7
|
|
20250213,144900,541990880,16020,15990,16020,15990,394
|
|
20250213,144800,535680210,15980,15990,16000,15980,160
|
|
20250213,144700,533122810,16010,15990,16010,15990,396
|
|
20250213,144600,526786310,15970,15980,15980,15970,145
|
|
20250213,144500,524470650,15970,15970,15970,15970,52
|
|
20250213,144400,523640210,15960,15970,15970,15960,35
|
|
20250213,144300,523081290,15970,15970,15970,15970,7
|
|
20250213,144200,522969500,15970,15970,15970,15970,0
|
|
20250213,144100,522969500,15970,15970,15970,15970,0
|
|
20250213,144000,522969500,15970,15970,15970,15970,7
|
|
20250213,143900,522857710,15980,15990,16000,15980,343
|
|
20250213,143800,517373240,15990,15990,15990,15990,0
|
|
20250213,143700,517373240,15990,15990,15990,15990,5
|
|
20250213,143600,517293290,15980,15980,15980,15980,0
|
|
20250213,143500,517293290,15980,15940,15980,15940,603
|
|
20250213,143400,507659040,15940,15950,15950,15940,4
|
|
20250213,143300,507595260,15950,15950,15950,15950,1
|
|
20250213,143200,507579310,15950,15950,15950,15950,1
|
|
20250213,143100,507563360,15950,15950,15950,15950,3
|
|
20250213,143000,507515510,15940,15940,15940,15940,3
|
|
20250213,142900,507467690,15950,15950,15950,15950,4
|
|
20250213,142800,507403890,15940,15940,15940,15940,124
|
|
20250213,142700,505427330,15940,15940,15940,15940,0
|
|
20250213,142600,505427330,15940,15940,15940,15940,0
|
|
20250213,142500,505427330,15940,15940,15940,15940,2
|
|
20250213,142400,505395450,15940,15940,15940,15940,1
|
|
20250213,142300,505379510,15940,15940,15940,15940,100
|
|
20250213,142200,503785510,15940,15940,15940,15940,8
|
|
20250213,142100,503657990,15950,15960,15970,15950,397
|
|
20250213,142000,497325650,15980,15980,15980,15980,6
|
|
20250213,141900,497229770,16000,16000,16000,16000,0
|
|
20250213,141800,497229770,16000,16000,16000,16000,0
|
|
20250213,141700,497229770,16000,15960,16000,15960,3
|
|
20250213,141600,497181850,15960,15980,15980,15960,18
|
|
20250213,141500,496894270,15980,15980,15980,15980,2
|
|
20250213,141400,496862310,15980,15980,15980,15980,0
|
|
20250213,141300,496862310,15980,15980,15980,15980,22
|
|
20250213,141200,496510750,15940,15950,15950,15940,73
|
|
20250213,141100,495346530,15950,15950,15970,15950,44
|
|
20250213,141000,494644670,15950,15950,15950,15950,0
|
|
20250213,140900,494644670,15950,15950,15950,15950,5
|
|
20250213,140800,494564920,15950,15940,15950,15940,6
|
|
20250213,140700,494469270,15940,15950,15950,15940,22
|
|
20250213,140600,494118380,15950,15950,15950,15950,0
|
|
20250213,140500,494118380,15950,15950,15950,15950,2
|
|
20250213,140400,494086480,15950,15950,15950,15950,0
|
|
20250213,140300,494086480,15950,15950,15950,15950,250
|
|
20250213,140200,490098980,15980,15980,15980,15980,0
|
|
20250213,140100,490098980,15980,15980,15990,15980,3
|
|
20250213,140000,490051030,15980,15980,15980,15980,0
|
|
20250213,135900,490051030,15980,15980,15980,15980,3
|
|
20250213,135800,490003090,16000,15960,16000,15960,435
|
|
20250213,135700,483056210,15940,15950,15950,15940,22
|
|
20250213,135600,482705430,15980,15970,15980,15970,30
|
|
20250213,135500,482226050,15980,15980,15980,15980,0
|
|
20250213,135400,482226050,15980,15980,15980,15980,0
|
|
20250213,135300,482226050,15980,15980,15980,15980,0
|
|
20250213,135200,482226050,15980,15940,15980,15940,183
|
|
20250213,135100,479302030,15930,15930,15930,15930,1
|
|
20250213,135000,479286100,15930,15930,15930,15930,2
|
|
20250213,134900,479254240,15920,15970,15970,15890,1074
|
|
20250213,134800,462179070,15980,15980,15980,15980,0
|
|
20250213,134700,462179070,15980,15930,15980,15930,515
|
|
20250213,134600,453951580,15950,15950,15950,15950,2
|
|
20250213,134500,453919680,15960,15960,15960,15960,17
|
|
20250213,134400,453648360,15960,15960,15960,15960,0
|
|
20250213,134300,453648360,15960,15960,15960,15960,0
|
|
20250213,134200,453648360,15960,15960,15960,15960,1
|
|
20250213,134100,453632400,15950,15950,15950,15950,0
|
|
20250213,134000,453632400,15950,15950,15950,15950,0
|
|
20250213,133900,453632400,15950,15950,15950,15950,0
|
|
20250213,133800,453632400,15950,15950,15950,15950,0
|
|
20250213,133700,453632400,15950,15950,15950,15950,0
|
|
20250213,133600,453632400,15950,15950,15950,15950,0
|
|
20250213,133500,453632400,15950,15950,15950,15950,20
|
|
20250213,133400,453313400,15960,15960,15960,15960,1
|
|
20250213,133300,453297440,15970,15970,15970,15970,0
|
|
20250213,133200,453297440,15970,15970,15970,15970,1
|
|
20250213,133100,453281470,15970,15970,15970,15970,0
|
|
20250213,133000,453281470,15970,15970,15970,15970,254
|
|
20250213,132900,449225090,15960,15960,15960,15960,1
|
|
20250213,132800,449209130,15950,15950,15950,15950,12
|
|
20250213,132700,449017730,15920,15920,15920,15920,0
|
|
20250213,132600,449017730,15920,15920,15920,15920,0
|
|
20250213,132500,449017730,15920,15920,15920,15920,0
|
|
20250213,132400,449017730,15920,15920,15920,15920,0
|
|
20250213,132300,449017730,15920,15920,15920,15920,5
|
|
20250213,132200,448938130,15910,15910,15910,15910,1
|
|
20250213,132100,448922220,15910,15910,15910,15910,0
|
|
20250213,132000,448922220,15910,15910,15910,15910,11
|
|
20250213,131900,448747210,15910,15910,15910,15910,2
|
|
20250213,131800,448715390,15900,15900,15910,15900,16
|
|
20250213,131700,448460970,15910,15910,15910,15910,1
|
|
20250213,131600,448445060,15900,15900,15900,15900,1
|
|
20250213,131500,448429160,15900,15900,15900,15900,0
|
|
20250213,131400,448429160,15900,15900,15900,15900,0
|
|
20250213,131300,448429160,15900,15900,15900,15900,0
|
|
20250213,131200,448429160,15900,15900,15900,15900,1
|
|
20250213,131100,448413260,15900,15900,15900,15900,4
|
|
20250213,131000,448349660,15900,15900,15900,15900,4
|
|
20250213,130900,448286060,15900,15900,15900,15900,5
|
|
20250213,130800,448206560,15900,15900,15900,15900,3
|
|
20250213,130700,448158860,15890,15890,15890,15890,443
|
|
20250213,130600,441119590,15890,15930,15930,15890,32
|
|
20250213,130500,440610940,15930,15930,15930,15930,0
|
|
20250213,130400,440610940,15930,15930,15930,15930,3
|
|
20250213,130300,440563150,15940,15940,15940,15940,0
|
|
20250213,130200,440563150,15940,15940,15940,15940,6
|
|
20250213,130100,440467510,15890,15890,15890,15890,0
|
|
20250213,130000,440467510,15890,15890,15890,15890,7
|
|
20250213,125900,440356280,15890,15890,15890,15890,2
|
|
20250213,125800,440324500,15940,15930,15940,15880,75
|
|
20250213,125700,439132840,15890,15890,15890,15890,0
|
|
20250213,125600,439132840,15890,15890,15890,15890,0
|
|
20250213,125500,439132840,15890,15890,15890,15890,0
|
|
20250213,125400,439132840,15890,15890,15890,15890,0
|
|
20250213,125300,439132840,15890,15890,15890,15890,2
|
|
20250213,125200,439101060,15890,15890,15890,15890,7
|
|
20250213,125100,438989830,15890,15890,15890,15890,3
|
|
20250213,125000,438942160,15890,15890,15890,15890,0
|
|
20250213,124900,438942160,15890,15890,15890,15890,0
|
|
20250213,124800,438942160,15890,15890,15890,15890,0
|
|
20250213,124700,438942160,15890,15900,15900,15890,114
|
|
20250213,124600,437130590,15890,15890,15890,15890,0
|
|
20250213,124500,437130590,15890,15890,15890,15890,2
|
|
20250213,124400,437098810,15880,15880,15880,15880,0
|
|
20250213,124300,437098810,15880,15910,15910,15880,200
|
|
20250213,124200,433920290,15910,15910,15910,15910,1
|
|
20250213,124100,433904380,15900,15900,15900,15900,0
|
|
20250213,124000,433904380,15900,15950,15950,15900,1000
|
|
20250213,123900,417984010,15950,15950,15950,15950,3
|
|
20250213,123800,417936160,15950,15950,15950,15950,0
|
|
20250213,123700,417936160,15950,15950,15950,15940,138
|
|
20250213,123600,415735150,15960,15960,15960,15960,39
|
|
20250213,123500,415112710,15960,15960,15960,15960,2
|
|
20250213,123400,415080790,15960,15960,15960,15960,36
|
|
20250213,123300,414506230,15970,15970,15970,15970,0
|
|
20250213,123200,414506230,15970,15970,15970,15970,31
|
|
20250213,123100,414011160,15960,15960,15960,15960,1
|
|
20250213,123000,413995200,15960,15960,15960,15960,0
|
|
20250213,122900,413995200,15960,15970,15970,15960,3
|
|
20250213,122800,413947300,15970,15970,15970,15970,1
|
|
20250213,122700,413931330,15970,15980,15980,15970,65
|
|
20250213,122600,412893260,15980,15990,16010,15980,28
|
|
20250213,122500,412445390,15980,15980,15980,15980,11
|
|
20250213,122400,412269610,15990,15990,15990,15990,0
|
|
20250213,122300,412269610,15990,15990,15990,15990,0
|
|
20250213,122200,412269610,15990,15990,15990,15990,0
|
|
20250213,122100,412269610,15990,15990,15990,15990,237
|
|
20250213,122000,408479980,15990,15990,15990,15990,1
|
|
20250213,121900,408463990,15970,15970,15970,15970,0
|
|
20250213,121800,408463990,15970,15970,15970,15970,0
|
|
20250213,121700,408463990,15970,15970,15970,15970,2
|
|
20250213,121600,408432050,15980,15980,15980,15980,0
|
|
20250213,121500,408432050,15980,15980,15980,15980,0
|
|
20250213,121400,408432050,15980,15990,15990,15980,146
|
|
20250213,121300,406098850,15990,15990,15990,15990,0
|
|
20250213,121200,406098850,15990,15990,15990,15990,1
|
|
20250213,121100,406082860,15990,15990,15990,15990,0
|
|
20250213,121000,406082860,15990,15990,15990,15990,0
|
|
20250213,120900,406082860,15990,15990,15990,15990,77
|
|
20250213,120800,404851630,15990,16030,16030,15990,46
|
|
20250213,120700,404114680,15980,15980,15980,15980,0
|
|
20250213,120600,404114680,15980,15980,15980,15980,0
|
|
20250213,120500,404114680,15980,15980,15980,15980,0
|
|
20250213,120400,404114680,15980,15980,15980,15980,0
|
|
20250213,120300,404114680,15980,15980,15980,15980,0
|
|
20250213,120200,404114680,15980,15980,15980,15980,27
|
|
20250213,120100,403683220,15980,15980,15980,15980,3
|
|
20250213,120000,403635280,15990,16000,16000,15990,65
|
|
20250213,115900,402595390,16040,16040,16040,16040,101
|
|
20250213,115800,400975350,16040,16040,16040,16040,3
|
|
20250213,115700,400927230,16000,16000,16000,16000,16
|
|
20250213,115600,400671230,16000,15990,16000,15990,16
|
|
20250213,115500,400415260,16000,16000,16000,16000,1
|
|
20250213,115400,400399260,16000,16000,16000,16000,91
|
|
20250213,115300,398943260,16000,16020,16020,16000,19
|
|
20250213,115200,398639040,16020,16030,16030,16020,54
|
|
20250213,115100,397773440,16030,16020,16030,16020,12
|
|
20250213,115000,397581100,16030,16030,16030,16030,0
|
|
20250213,114900,397581100,16030,16030,16030,16030,152
|
|
20250213,114800,395144540,16030,16030,16030,16030,1
|
|
20250213,114700,395128510,16000,16000,16000,16000,0
|
|
20250213,114600,395128510,16000,16000,16000,16000,0
|
|
20250213,114500,395128510,16000,16000,16000,16000,2
|
|
20250213,114400,395096510,16020,16000,16020,16000,1904
|
|
20250213,114300,364631070,15990,15980,15990,15980,4
|
|
20250213,114200,364567130,16000,16000,16000,16000,0
|
|
20250213,114100,364567130,16000,16000,16000,16000,2
|
|
20250213,114000,364535130,16000,16000,16000,16000,49
|
|
20250213,113900,363751130,16000,15960,16000,15960,457
|
|
20250213,113800,356440130,15980,15980,15980,15980,0
|
|
20250213,113700,356440130,15980,15980,15980,15980,88
|
|
20250213,113600,355033890,16000,16000,16000,16000,1
|
|
20250213,113500,355017890,15980,15980,15980,15980,13
|
|
20250213,113400,354810150,15980,15980,15980,15980,0
|
|
20250213,113300,354810150,15980,15980,15980,15980,50
|
|
20250213,113200,354011150,15980,15980,15980,15980,2
|
|
20250213,113100,353979190,15980,15980,15980,15980,0
|
|
20250213,113000,353979190,15980,15980,15980,15980,0
|
|
20250213,112900,353979190,15980,15980,15980,15980,0
|
|
20250213,112800,353979190,15980,15980,15980,15980,4
|
|
20250213,112700,353915270,15980,15980,15980,15980,0
|
|
20250213,112600,353915270,15980,15980,15980,15980,8
|
|
20250213,112500,353787430,15980,15980,15980,15980,3
|
|
20250213,112400,353739490,15970,15970,15970,15970,0
|
|
20250213,112300,353739490,15970,15970,15970,15970,0
|
|
20250213,112200,353739490,15970,15970,15970,15970,0
|
|
20250213,112100,353739490,15970,15960,15970,15960,103
|
|
20250213,112000,352095110,15950,15950,15950,15950,0
|
|
20250213,111900,352095110,15950,15950,15950,15950,0
|
|
20250213,111800,352095110,15950,15950,15950,15950,0
|
|
20250213,111700,352095110,15950,15950,15950,15950,1
|
|
20250213,111600,352079160,15960,15960,15960,15960,1
|
|
20250213,111500,352063200,15960,15960,15960,15960,0
|
|
20250213,111400,352063200,15960,15960,15960,15960,1
|
|
20250213,111300,352047240,15970,15970,15970,15970,1
|
|
20250213,111200,352031270,15990,15980,15990,15980,100
|
|
20250213,111100,350432570,15980,15980,15980,15980,0
|
|
20250213,111000,350432570,15980,15980,15980,15980,1
|
|
20250213,110900,350416590,15990,15990,15990,15990,0
|
|
20250213,110800,350416590,15990,15990,15990,15990,0
|
|
20250213,110700,350416590,15990,15990,15990,15990,1
|
|
20250213,110600,350400600,15940,15940,15940,15940,0
|
|
20250213,110500,350400600,15940,15940,15940,15940,0
|
|
20250213,110400,350400600,15940,15940,15940,15940,10
|
|
20250213,110300,350241200,16020,15930,16020,15930,202
|
|
20250213,110200,347007740,15940,15940,15940,15940,2
|
|
20250213,110100,346975860,15990,15990,15990,15990,0
|
|
20250213,110000,346975860,15990,15990,15990,15990,99
|
|
20250213,105900,345392850,15990,15990,15990,15990,3
|
|
20250213,105800,345344880,16000,16000,16000,16000,0
|
|
20250213,105700,345344880,16000,16000,16000,16000,1
|
|
20250213,105600,345328880,15930,15920,15930,15920,104
|
|
20250213,105500,343673170,15920,15920,15920,15920,0
|
|
20250213,105400,343673170,15920,15920,15920,15920,20
|
|
20250213,105300,343354770,15920,15920,15920,15910,70
|
|
20250213,105200,342240390,15920,15940,15940,15920,340
|
|
20250213,105100,336826780,15940,15940,15940,15940,30
|
|
20250213,105000,336348580,15940,15940,15940,15940,1
|
|
20250213,104900,336332640,15940,15940,15940,15940,0
|
|
20250213,104800,336332640,15940,15940,15940,15940,51
|
|
20250213,104700,335519700,15940,15950,15950,15940,11
|
|
20250213,104600,335344310,15950,15950,15950,15950,15
|
|
20250213,104500,335105060,15950,15950,15950,15950,35
|
|
20250213,104400,334546810,15950,15950,15950,15950,14
|
|
20250213,104300,334323510,15960,15960,15960,15960,2
|
|
20250213,104200,334291590,15990,15990,15990,15990,11
|
|
20250213,104100,334115700,15960,15960,15960,15960,0
|
|
20250213,104000,334115700,15960,15980,15980,15960,53
|
|
20250213,103900,333269610,15980,15980,15980,15980,1
|
|
20250213,103800,333253630,15980,15980,15980,15980,0
|
|
20250213,103700,333253630,15980,15980,15980,15980,11
|
|
20250213,103600,333077850,15990,15990,15990,15990,14
|
|
20250213,103500,332853990,15990,15980,15990,15980,2
|
|
20250213,103400,332822020,15970,15970,15970,15970,1
|
|
20250213,103300,332806050,15970,15970,15970,15970,0
|
|
20250213,103200,332806050,15970,15970,15970,15970,10
|
|
20250213,103100,332646350,15970,15990,15990,15970,336
|
|
20250213,103000,327276470,16000,16000,16000,16000,8
|
|
20250213,102900,327148470,16000,16010,16010,16000,5
|
|
20250213,102800,327068430,16010,15990,16010,15990,2
|
|
20250213,102700,327036430,15990,15990,15990,15990,0
|
|
20250213,102600,327036430,15990,15990,15990,15990,0
|
|
20250213,102500,327036430,15990,16000,16000,15990,30
|
|
20250213,102400,326556560,16000,16000,16000,16000,1
|
|
20250213,102300,326540560,16010,16050,16050,16010,123
|
|
20250213,102200,324570880,16010,16010,16010,16010,19
|
|
20250213,102100,324266690,16010,16010,16010,16010,0
|
|
20250213,102000,324266690,16010,16020,16020,16010,593
|
|
20250213,101900,314771770,16060,16060,16060,16060,0
|
|
20250213,101800,314771770,16060,16060,16060,16060,1
|
|
20250213,101700,314755710,16010,16010,16010,16010,172
|
|
20250213,101600,312001990,16060,16060,16060,16060,0
|
|
20250213,101500,312001990,16060,16040,16060,16040,8
|
|
20250213,101400,311873600,16050,16060,16060,16050,262
|
|
20250213,101300,307667480,16060,16040,16060,16040,631
|
|
20250213,101200,297543030,16040,16040,16040,16040,5
|
|
20250213,101100,297462830,16040,16040,16040,16040,1
|
|
20250213,101000,297446790,16040,16030,16040,16030,30
|
|
20250213,100900,296965620,16040,16020,16040,16020,40
|
|
20250213,100800,296324440,15990,15990,15990,15990,0
|
|
20250213,100700,296324440,15990,16020,16020,15990,41
|
|
20250213,100600,295668820,16030,16020,16030,16020,163
|
|
20250213,100500,293055950,15980,15980,15980,15980,1
|
|
20250213,100400,293039970,16030,15980,16030,15980,8
|
|
20250213,100300,292911880,15980,15980,15980,15980,15
|
|
20250213,100200,292672180,15980,15980,15980,15980,0
|
|
20250213,100100,292672180,15980,15980,15980,15980,0
|
|
20250213,100000,292672180,15980,15980,15980,15980,35
|
|
20250213,095900,292112880,16030,16030,16030,16030,0
|
|
20250213,095800,292112880,16030,16030,16030,16030,0
|
|
20250213,095700,292112880,16030,16030,16030,16030,1
|
|
20250213,095600,292096850,16030,16030,16030,16030,3
|
|
20250213,095500,292048760,16030,16030,16030,16030,0
|
|
20250213,095400,292048760,16030,16030,16030,16030,0
|
|
20250213,095300,292048760,16030,16030,16030,16030,0
|
|
20250213,095200,292048760,16030,15980,16030,15980,223
|
|
20250213,095100,288475880,15980,15980,15980,15980,100
|
|
20250213,095000,286877880,15980,15980,15980,15980,3
|
|
20250213,094900,286829940,15980,16000,16000,15980,740
|
|
20250213,094800,275003800,16040,16040,16040,16040,41
|
|
20250213,094700,274346160,16030,16030,16030,16030,5
|
|
20250213,094600,274266010,16030,16040,16040,16030,118
|
|
20250213,094500,272373310,16040,16040,16040,16040,3
|
|
20250213,094400,272325190,16040,16000,16040,16000,12
|
|
20250213,094300,272132850,15970,15970,15970,15970,26
|
|
20250213,094200,271717630,15970,15960,15970,15940,108
|
|
20250213,094100,269995930,15940,15950,15960,15940,248
|
|
20250213,094000,266042350,15950,15980,15980,15950,349
|
|
20250213,093900,260468340,16030,15970,16030,15970,52
|
|
20250213,093800,259635500,15970,15970,15970,15970,163
|
|
20250213,093700,257032390,15970,15980,15980,15970,7
|
|
20250213,093600,256920540,16000,16000,16000,16000,0
|
|
20250213,093500,256920540,16000,15980,16000,15980,101
|
|
20250213,093400,255304560,15980,15990,16000,15980,203
|
|
20250213,093300,252056610,15980,15980,15980,15980,2
|
|
20250213,093200,252024650,15990,15990,15990,15990,0
|
|
20250213,093100,252024650,15990,15990,15990,15990,1
|
|
20250213,093000,252008660,15990,16010,16040,15950,23
|
|
20250213,092900,251641500,16010,16010,16010,16010,104
|
|
20250213,092800,249976460,16010,15980,16010,15980,4
|
|
20250213,092700,249912510,15960,15990,16040,15960,809
|
|
20250213,092600,236992610,15950,15960,15960,15950,251
|
|
20250213,092500,232986760,15960,15970,15970,15960,307
|
|
20250213,092400,228086830,15970,15980,15980,15970,174
|
|
20250213,092300,225307370,15980,15980,15980,15980,4
|
|
20250213,092200,225243450,15990,16000,16000,15990,330
|
|
20250213,092100,219963490,16040,16040,16040,16040,38
|
|
20250213,092000,219353970,15980,15990,15990,15980,53
|
|
20250213,091900,218506770,15980,15990,15990,15980,167
|
|
20250213,091800,215837840,15990,16000,16000,15990,109
|
|
20250213,091700,214094680,16000,16020,16060,16000,468
|
|
20250213,091600,206598760,16020,16070,16070,16000,645
|
|
20250213,091500,196259250,16080,16100,16100,16080,250
|
|
20250213,091400,192235010,16100,16150,16170,16100,221
|
|
20250213,091300,188664210,16140,16150,16150,16140,175
|
|
20250213,091200,185837980,16150,16080,16150,16080,7
|
|
20250213,091100,185725350,16050,16130,16130,16050,150
|
|
20250213,091000,183311020,16120,16200,16200,16120,352
|
|
20250213,090900,177608700,16200,16260,16260,16200,574
|
|
20250213,090800,168295450,16250,16250,16350,16250,135
|
|
20250213,090700,166101600,16360,16360,16410,16280,818
|
|
20250213,090600,152728780,16410,16120,16410,16120,7066
|
|
20250213,090500,37801500,16110,16110,16130,16100,579
|
|
20250213,090400,28471600,16110,16050,16140,16000,663
|
|
20250213,090300,17803410,16050,15940,16050,15940,627
|
|
20250213,090200,7763260,15940,15920,15940,15920,243
|
|
20250213,090100,3891850,15810,15930,15940,15810,33
|
|
20250213,090000,3367530,15810,15810,15810,15810,213
|