779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,215600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,215500,11417578380,15460,15460,15460,15460,0
|
|
20250212,215400,11417578380,15460,15460,15460,15460,0
|
|
20250212,215300,11417578380,15460,15460,15460,15460,0
|
|
20250212,215200,11417578380,15460,15460,15460,15460,0
|
|
20250212,215100,11417578380,15460,15460,15460,15460,0
|
|
20250212,215000,11417578380,15460,15460,15460,15460,0
|
|
20250212,214900,11417578380,15460,15460,15460,15460,0
|
|
20250212,214800,11417578380,15460,15460,15460,15460,0
|
|
20250212,214700,11417578380,15460,15460,15460,15460,0
|
|
20250212,214600,11417578380,15460,15460,15460,15460,0
|
|
20250212,214500,11417578380,15460,15460,15460,15460,0
|
|
20250212,214400,11417578380,15460,15460,15460,15460,0
|
|
20250212,214300,11417578380,15460,15460,15460,15460,0
|
|
20250212,214200,11417578380,15460,15460,15460,15460,0
|
|
20250212,214100,11417578380,15460,15460,15460,15460,0
|
|
20250212,214000,11417578380,15460,15460,15460,15460,0
|
|
20250212,213900,11417578380,15460,15460,15460,15460,0
|
|
20250212,213800,11417578380,15460,15460,15460,15460,0
|
|
20250212,213700,11417578380,15460,15460,15460,15460,0
|
|
20250212,213600,11417578380,15460,15460,15460,15460,0
|
|
20250212,213500,11417578380,15460,15460,15460,15460,0
|
|
20250212,213400,11417578380,15460,15460,15460,15460,0
|
|
20250212,213300,11417578380,15460,15460,15460,15460,0
|
|
20250212,213200,11417578380,15460,15460,15460,15460,0
|
|
20250212,213100,11417578380,15460,15460,15460,15460,0
|
|
20250212,213000,11417578380,15460,15460,15460,15460,0
|
|
20250212,212900,11417578380,15460,15460,15460,15460,0
|
|
20250212,212800,11417578380,15460,15460,15460,15460,0
|
|
20250212,212700,11417578380,15460,15460,15460,15460,0
|
|
20250212,212600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,212500,11417578380,15460,15460,15460,15460,0
|
|
20250212,212400,11417578380,15460,15460,15460,15460,0
|
|
20250212,212300,11417578380,15460,15460,15460,15460,0
|
|
20250212,212200,11417578380,15460,15460,15460,15460,0
|
|
20250212,212100,11417578380,15460,15460,15460,15460,0
|
|
20250212,212000,11417578380,15460,15460,15460,15460,0
|
|
20250212,211900,11417578380,15460,15460,15460,15460,0
|
|
20250212,211800,11417578380,15460,15460,15460,15460,0
|
|
20250212,211700,11417578380,15460,15460,15460,15460,0
|
|
20250212,211600,11417578380,15460,15460,15460,15460,0
|
|
20250212,211500,11417578380,15460,15460,15460,15460,0
|
|
20250212,211400,11417578380,15460,15460,15460,15460,0
|
|
20250212,211300,11417578380,15460,15460,15460,15460,0
|
|
20250212,211200,11417578380,15460,15460,15460,15460,0
|
|
20250212,211100,11417578380,15460,15460,15460,15460,0
|
|
20250212,211000,11417578380,15460,15460,15460,15460,0
|
|
20250212,210900,11417578380,15460,15460,15460,15460,0
|
|
20250212,210800,11417578380,15460,15460,15460,15460,0
|
|
20250212,210700,11417578380,15460,15460,15460,15460,0
|
|
20250212,210600,11417578380,15460,15460,15460,15460,0
|
|
20250212,210500,11417578380,15460,15460,15460,15460,0
|
|
20250212,210400,11417578380,15460,15460,15460,15460,0
|
|
20250212,210300,11417578380,15460,15460,15460,15460,0
|
|
20250212,210200,11417578380,15460,15460,15460,15460,0
|
|
20250212,210100,11417578380,15460,15460,15460,15460,0
|
|
20250212,210000,11417578380,15460,15460,15460,15460,0
|
|
20250212,205900,11417578380,15460,15460,15460,15460,0
|
|
20250212,205800,11417578380,15460,15460,15460,15460,0
|
|
20250212,205700,11417578380,15460,15460,15460,15460,0
|
|
20250212,205600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,205500,11417578380,15460,15460,15460,15460,0
|
|
20250212,205400,11417578380,15460,15460,15460,15460,0
|
|
20250212,205300,11417578380,15460,15460,15460,15460,0
|
|
20250212,205200,11417578380,15460,15460,15460,15460,0
|
|
20250212,205100,11417578380,15460,15460,15460,15460,0
|
|
20250212,205000,11417578380,15460,15460,15460,15460,0
|
|
20250212,204900,11417578380,15460,15460,15460,15460,0
|
|
20250212,204800,11417578380,15460,15460,15460,15460,0
|
|
20250212,204700,11417578380,15460,15460,15460,15460,0
|
|
20250212,204600,11417578380,15460,15460,15460,15460,0
|
|
20250212,204500,11417578380,15460,15460,15460,15460,0
|
|
20250212,204400,11417578380,15460,15460,15460,15460,0
|
|
20250212,204300,11417578380,15460,15460,15460,15460,0
|
|
20250212,204200,11417578380,15460,15460,15460,15460,0
|
|
20250212,204100,11417578380,15460,15460,15460,15460,0
|
|
20250212,204000,11417578380,15460,15460,15460,15460,0
|
|
20250212,203900,11417578380,15460,15460,15460,15460,0
|
|
20250212,203800,11417578380,15460,15460,15460,15460,0
|
|
20250212,203700,11417578380,15460,15460,15460,15460,0
|
|
20250212,203600,11417578380,15460,15460,15460,15460,0
|
|
20250212,203500,11417578380,15460,15460,15460,15460,0
|
|
20250212,203400,11417578380,15460,15460,15460,15460,0
|
|
20250212,203300,11417578380,15460,15460,15460,15460,0
|
|
20250212,203200,11417578380,15460,15460,15460,15460,0
|
|
20250212,203100,11417578380,15460,15460,15460,15460,0
|
|
20250212,203000,11417578380,15460,15460,15460,15460,0
|
|
20250212,202900,11417578380,15460,15460,15460,15460,0
|
|
20250212,202800,11417578380,15460,15460,15460,15460,0
|
|
20250212,202700,11417578380,15460,15460,15460,15460,0
|
|
20250212,202600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,202500,11417578380,15460,15460,15460,15460,0
|
|
20250212,202400,11417578380,15460,15460,15460,15460,0
|
|
20250212,202300,11417578380,15460,15460,15460,15460,0
|
|
20250212,202200,11417578380,15460,15460,15460,15460,0
|
|
20250212,202100,11417578380,15460,15460,15460,15460,0
|
|
20250212,202000,11417578380,15460,15460,15460,15460,0
|
|
20250212,201900,11417578380,15460,15460,15460,15460,0
|
|
20250212,201800,11417578380,15460,15460,15460,15460,0
|
|
20250212,201700,11417578380,15460,15460,15460,15460,0
|
|
20250212,201600,11417578380,15460,15460,15460,15460,0
|
|
20250212,201500,11417578380,15460,15460,15460,15460,0
|
|
20250212,201400,11417578380,15460,15460,15460,15460,0
|
|
20250212,201300,11417578380,15460,15460,15460,15460,0
|
|
20250212,201200,11417578380,15460,15460,15460,15460,0
|
|
20250212,201100,11417578380,15460,15460,15460,15460,0
|
|
20250212,201000,11417578380,15460,15460,15460,15460,0
|
|
20250212,200900,11417578380,15460,15460,15460,15460,0
|
|
20250212,200800,11417578380,15460,15460,15460,15460,0
|
|
20250212,200700,11417578380,15460,15460,15460,15460,0
|
|
20250212,200600,11417578380,15460,15460,15460,15460,0
|
|
20250212,200500,11417578380,15460,15460,15460,15460,0
|
|
20250212,200400,11417578380,15460,15460,15460,15460,0
|
|
20250212,200300,11417578380,15460,15460,15460,15460,0
|
|
20250212,200200,11417578380,15460,15460,15460,15460,0
|
|
20250212,200100,11417578380,15460,15460,15460,15460,0
|
|
20250212,200000,11417578380,15460,15460,15460,15460,0
|
|
20250212,195900,11417578380,15460,15460,15460,15460,0
|
|
20250212,195800,11417578380,15460,15460,15460,15460,0
|
|
20250212,195700,11417578380,15460,15460,15460,15460,0
|
|
20250212,195600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,195500,11417578380,15460,15460,15460,15460,0
|
|
20250212,195400,11417578380,15460,15460,15460,15460,0
|
|
20250212,195300,11417578380,15460,15460,15460,15460,0
|
|
20250212,195200,11417578380,15460,15460,15460,15460,0
|
|
20250212,195100,11417578380,15460,15460,15460,15460,0
|
|
20250212,195000,11417578380,15460,15460,15460,15460,0
|
|
20250212,194900,11417578380,15460,15460,15460,15460,0
|
|
20250212,194800,11417578380,15460,15460,15460,15460,0
|
|
20250212,194700,11417578380,15460,15460,15460,15460,0
|
|
20250212,194600,11417578380,15460,15460,15460,15460,0
|
|
20250212,194500,11417578380,15460,15460,15460,15460,0
|
|
20250212,194400,11417578380,15460,15460,15460,15460,0
|
|
20250212,194300,11417578380,15460,15460,15460,15460,0
|
|
20250212,194200,11417578380,15460,15460,15460,15460,0
|
|
20250212,194100,11417578380,15460,15460,15460,15460,0
|
|
20250212,194000,11417578380,15460,15460,15460,15460,0
|
|
20250212,193900,11417578380,15460,15460,15460,15460,0
|
|
20250212,193800,11417578380,15460,15460,15460,15460,0
|
|
20250212,193700,11417578380,15460,15460,15460,15460,0
|
|
20250212,193600,11417578380,15460,15460,15460,15460,0
|
|
20250212,193500,11417578380,15460,15460,15460,15460,0
|
|
20250212,193400,11417578380,15460,15460,15460,15460,0
|
|
20250212,193300,11417578380,15460,15460,15460,15460,0
|
|
20250212,193200,11417578380,15460,15460,15460,15460,0
|
|
20250212,193100,11417578380,15460,15460,15460,15460,0
|
|
20250212,193000,11417578380,15460,15460,15460,15460,0
|
|
20250212,192900,11417578380,15460,15460,15460,15460,0
|
|
20250212,192800,11417578380,15460,15460,15460,15460,0
|
|
20250212,192700,11417578380,15460,15460,15460,15460,0
|
|
20250212,192600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,192500,11417578380,15460,15460,15460,15460,0
|
|
20250212,192400,11417578380,15460,15460,15460,15460,0
|
|
20250212,192300,11417578380,15460,15460,15460,15460,0
|
|
20250212,192200,11417578380,15460,15460,15460,15460,0
|
|
20250212,192100,11417578380,15460,15460,15460,15460,0
|
|
20250212,192000,11417578380,15460,15460,15460,15460,0
|
|
20250212,191900,11417578380,15460,15460,15460,15460,0
|
|
20250212,191800,11417578380,15460,15460,15460,15460,0
|
|
20250212,191700,11417578380,15460,15460,15460,15460,0
|
|
20250212,191600,11417578380,15460,15460,15460,15460,0
|
|
20250212,191500,11417578380,15460,15460,15460,15460,0
|
|
20250212,191400,11417578380,15460,15460,15460,15460,0
|
|
20250212,191300,11417578380,15460,15460,15460,15460,0
|
|
20250212,191200,11417578380,15460,15460,15460,15460,0
|
|
20250212,191100,11417578380,15460,15460,15460,15460,0
|
|
20250212,191000,11417578380,15460,15460,15460,15460,0
|
|
20250212,190900,11417578380,15460,15460,15460,15460,0
|
|
20250212,190800,11417578380,15460,15460,15460,15460,0
|
|
20250212,190700,11417578380,15460,15460,15460,15460,0
|
|
20250212,190600,11417578380,15460,15460,15460,15460,0
|
|
20250212,190500,11417578380,15460,15460,15460,15460,0
|
|
20250212,190400,11417578380,15460,15460,15460,15460,0
|
|
20250212,190300,11417578380,15460,15460,15460,15460,0
|
|
20250212,190200,11417578380,15460,15460,15460,15460,0
|
|
20250212,190100,11417578380,15460,15460,15460,15460,0
|
|
20250212,190000,11417578380,15460,15460,15460,15460,0
|
|
20250212,185900,11417578380,15460,15460,15460,15460,0
|
|
20250212,185800,11417578380,15460,15460,15460,15460,0
|
|
20250212,185700,11417578380,15460,15460,15460,15460,0
|
|
20250212,185600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,185500,11417578380,15460,15460,15460,15460,0
|
|
20250212,185400,11417578380,15460,15460,15460,15460,0
|
|
20250212,185300,11417578380,15460,15460,15460,15460,0
|
|
20250212,185200,11417578380,15460,15460,15460,15460,0
|
|
20250212,185100,11417578380,15460,15460,15460,15460,0
|
|
20250212,185000,11417578380,15460,15460,15460,15460,0
|
|
20250212,184900,11417578380,15460,15460,15460,15460,0
|
|
20250212,184800,11417578380,15460,15460,15460,15460,0
|
|
20250212,184700,11417578380,15460,15460,15460,15460,0
|
|
20250212,184600,11417578380,15460,15460,15460,15460,0
|
|
20250212,184500,11417578380,15460,15460,15460,15460,0
|
|
20250212,184400,11417578380,15460,15460,15460,15460,0
|
|
20250212,184300,11417578380,15460,15460,15460,15460,0
|
|
20250212,184200,11417578380,15460,15460,15460,15460,0
|
|
20250212,184100,11417578380,15460,15460,15460,15460,0
|
|
20250212,184000,11417578380,15460,15460,15460,15460,0
|
|
20250212,183900,11417578380,15460,15460,15460,15460,0
|
|
20250212,183800,11417578380,15460,15460,15460,15460,0
|
|
20250212,183700,11417578380,15460,15460,15460,15460,0
|
|
20250212,183600,11417578380,15460,15460,15460,15460,0
|
|
20250212,183500,11417578380,15460,15460,15460,15460,0
|
|
20250212,183400,11417578380,15460,15460,15460,15460,0
|
|
20250212,183300,11417578380,15460,15460,15460,15460,0
|
|
20250212,183200,11417578380,15460,15460,15460,15460,0
|
|
20250212,183100,11417578380,15460,15460,15460,15460,0
|
|
20250212,183000,11417578380,15460,15460,15460,15460,0
|
|
20250212,182900,11417578380,15460,15460,15460,15460,0
|
|
20250212,182800,11417578380,15460,15460,15460,15460,0
|
|
20250212,182700,11417578380,15460,15460,15460,15460,0
|
|
20250212,182600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,182500,11417578380,15460,15460,15460,15460,0
|
|
20250212,182400,11417578380,15460,15460,15460,15460,0
|
|
20250212,182300,11417578380,15460,15460,15460,15460,0
|
|
20250212,182200,11417578380,15460,15460,15460,15460,0
|
|
20250212,182100,11417578380,15460,15460,15460,15460,0
|
|
20250212,182000,11417578380,15460,15460,15460,15460,0
|
|
20250212,181900,11417578380,15460,15460,15460,15460,0
|
|
20250212,181800,11417578380,15460,15460,15460,15460,0
|
|
20250212,181700,11417578380,15460,15460,15460,15460,0
|
|
20250212,181600,11417578380,15460,15460,15460,15460,0
|
|
20250212,181500,11417578380,15460,15460,15460,15460,0
|
|
20250212,181400,11417578380,15460,15460,15460,15460,0
|
|
20250212,181300,11417578380,15460,15460,15460,15460,0
|
|
20250212,181200,11417578380,15460,15460,15460,15460,0
|
|
20250212,181100,11417578380,15460,15460,15460,15460,0
|
|
20250212,181000,11417578380,15460,15460,15460,15460,0
|
|
20250212,180900,11417578380,15460,15460,15460,15460,0
|
|
20250212,180800,11417578380,15460,15460,15460,15460,0
|
|
20250212,180700,11417578380,15460,15460,15460,15460,0
|
|
20250212,180600,11417578380,15460,15460,15460,15460,0
|
|
20250212,180500,11417578380,15460,15460,15460,15460,0
|
|
20250212,180400,11417578380,15460,15460,15460,15460,0
|
|
20250212,180300,11417578380,15460,15460,15460,15460,0
|
|
20250212,180200,11417578380,15460,15460,15460,15460,0
|
|
20250212,180100,11417578380,15460,15460,15460,15460,0
|
|
20250212,180000,11417578380,15460,15460,15460,15460,0
|
|
20250212,175900,11417578380,15460,15460,15460,15460,0
|
|
20250212,175800,11417578380,15460,15460,15460,15460,0
|
|
20250212,175700,11417578380,15460,15460,15460,15460,0
|
|
20250212,175600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,175500,11417578380,15460,15460,15460,15460,0
|
|
20250212,175400,11417578380,15460,15460,15460,15460,0
|
|
20250212,175300,11417578380,15460,15460,15460,15460,0
|
|
20250212,175200,11417578380,15460,15460,15460,15460,0
|
|
20250212,175100,11417578380,15460,15460,15460,15460,0
|
|
20250212,175000,11417578380,15460,15460,15460,15460,0
|
|
20250212,174900,11417578380,15460,15460,15460,15460,0
|
|
20250212,174800,11417578380,15460,15460,15460,15460,0
|
|
20250212,174700,11417578380,15460,15460,15460,15460,0
|
|
20250212,174600,11417578380,15460,15460,15460,15460,0
|
|
20250212,174500,11417578380,15460,15460,15460,15460,0
|
|
20250212,174400,11417578380,15460,15460,15460,15460,0
|
|
20250212,174300,11417578380,15460,15460,15460,15460,0
|
|
20250212,174200,11417578380,15460,15460,15460,15460,0
|
|
20250212,174100,11417578380,15460,15460,15460,15460,0
|
|
20250212,174000,11417578380,15460,15460,15460,15460,0
|
|
20250212,173900,11417578380,15460,15460,15460,15460,0
|
|
20250212,173800,11417578380,15460,15460,15460,15460,0
|
|
20250212,173700,11417578380,15460,15460,15460,15460,0
|
|
20250212,173600,11417578380,15460,15460,15460,15460,0
|
|
20250212,173500,11417578380,15460,15460,15460,15460,0
|
|
20250212,173400,11417578380,15460,15460,15460,15460,0
|
|
20250212,173300,11417578380,15460,15460,15460,15460,0
|
|
20250212,173200,11417578380,15460,15460,15460,15460,0
|
|
20250212,173100,11417578380,15460,15460,15460,15460,0
|
|
20250212,173000,11417578380,15460,15460,15460,15460,0
|
|
20250212,172900,11417578380,15460,15460,15460,15460,0
|
|
20250212,172800,11417578380,15460,15460,15460,15460,0
|
|
20250212,172700,11417578380,15460,15460,15460,15460,0
|
|
20250212,172600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,172500,11417578380,15460,15460,15460,15460,0
|
|
20250212,172400,11417578380,15460,15460,15460,15460,0
|
|
20250212,172300,11417578380,15460,15460,15460,15460,0
|
|
20250212,172200,11417578380,15460,15460,15460,15460,0
|
|
20250212,172100,11417578380,15460,15460,15460,15460,0
|
|
20250212,172000,11417578380,15460,15460,15460,15460,0
|
|
20250212,171900,11417578380,15460,15460,15460,15460,0
|
|
20250212,171800,11417578380,15460,15460,15460,15460,0
|
|
20250212,171700,11417578380,15460,15460,15460,15460,0
|
|
20250212,171600,11417578380,15460,15460,15460,15460,0
|
|
20250212,171500,11417578380,15460,15460,15460,15460,0
|
|
20250212,171400,11417578380,15460,15460,15460,15460,0
|
|
20250212,171300,11417578380,15460,15460,15460,15460,0
|
|
20250212,171200,11417578380,15460,15460,15460,15460,0
|
|
20250212,171100,11417578380,15460,15460,15460,15460,0
|
|
20250212,171000,11417578380,15460,15460,15460,15460,0
|
|
20250212,170900,11417578380,15460,15460,15460,15460,0
|
|
20250212,170800,11417578380,15460,15460,15460,15460,0
|
|
20250212,170700,11417578380,15460,15460,15460,15460,0
|
|
20250212,170600,11417578380,15460,15460,15460,15460,0
|
|
20250212,170500,11417578380,15460,15460,15460,15460,0
|
|
20250212,170400,11417578380,15460,15460,15460,15460,0
|
|
20250212,170300,11417578380,15460,15460,15460,15460,0
|
|
20250212,170200,11417578380,15460,15460,15460,15460,0
|
|
20250212,170100,11417578380,15460,15460,15460,15460,0
|
|
20250212,170000,11417578380,15460,15460,15460,15460,0
|
|
20250212,165900,11417578380,15460,15460,15460,15460,0
|
|
20250212,165800,11417578380,15460,15460,15460,15460,0
|
|
20250212,165700,11417578380,15460,15460,15460,15460,0
|
|
20250212,165600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,165500,11417578380,15460,15460,15460,15460,0
|
|
20250212,165400,11417578380,15460,15460,15460,15460,0
|
|
20250212,165300,11417578380,15460,15460,15460,15460,0
|
|
20250212,165200,11417578380,15460,15460,15460,15460,0
|
|
20250212,165100,11417578380,15460,15460,15460,15460,0
|
|
20250212,165000,11417578380,15460,15460,15460,15460,0
|
|
20250212,164900,11417578380,15460,15460,15460,15460,0
|
|
20250212,164800,11417578380,15460,15460,15460,15460,0
|
|
20250212,164700,11417578380,15460,15460,15460,15460,0
|
|
20250212,164600,11417578380,15460,15460,15460,15460,0
|
|
20250212,164500,11417578380,15460,15460,15460,15460,0
|
|
20250212,164400,11417578380,15460,15460,15460,15460,0
|
|
20250212,164300,11417578380,15460,15460,15460,15460,0
|
|
20250212,164200,11417578380,15460,15460,15460,15460,0
|
|
20250212,164100,11417578380,15460,15460,15460,15460,0
|
|
20250212,164000,11417578380,15460,15460,15460,15460,0
|
|
20250212,163900,11417578380,15460,15460,15460,15460,0
|
|
20250212,163800,11417578380,15460,15460,15460,15460,0
|
|
20250212,163700,11417578380,15460,15460,15460,15460,0
|
|
20250212,163600,11417578380,15460,15460,15460,15460,0
|
|
20250212,163500,11417578380,15460,15460,15460,15460,0
|
|
20250212,163400,11417578380,15460,15460,15460,15460,0
|
|
20250212,163300,11417578380,15460,15460,15460,15460,0
|
|
20250212,163200,11417578380,15460,15460,15460,15460,0
|
|
20250212,163100,11417578380,15460,15460,15460,15460,0
|
|
20250212,163000,11417578380,15460,15460,15460,15460,0
|
|
20250212,162900,11417578380,15460,15460,15460,15460,0
|
|
20250212,162800,11417578380,15460,15460,15460,15460,0
|
|
20250212,162700,11417578380,15460,15460,15460,15460,0
|
|
20250212,162600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,162500,11417578380,15460,15460,15460,15460,0
|
|
20250212,162400,11417578380,15460,15460,15460,15460,0
|
|
20250212,162300,11417578380,15460,15460,15460,15460,0
|
|
20250212,162200,11417578380,15460,15460,15460,15460,0
|
|
20250212,162100,11417578380,15460,15460,15460,15460,0
|
|
20250212,162000,11417578380,15460,15460,15460,15460,0
|
|
20250212,161900,11417578380,15460,15460,15460,15460,0
|
|
20250212,161800,11417578380,15460,15460,15460,15460,0
|
|
20250212,161700,11417578380,15460,15460,15460,15460,0
|
|
20250212,161600,11417578380,15460,15460,15460,15460,0
|
|
20250212,161500,11417578380,15460,15460,15460,15460,0
|
|
20250212,161400,11417578380,15460,15460,15460,15460,0
|
|
20250212,161300,11417578380,15460,15460,15460,15460,0
|
|
20250212,161200,11417578380,15460,15460,15460,15460,0
|
|
20250212,161100,11417578380,15460,15460,15460,15460,0
|
|
20250212,161000,11417578380,15460,15460,15460,15460,0
|
|
20250212,160900,11417578380,15460,15460,15460,15460,0
|
|
20250212,160800,11417578380,15460,15460,15460,15460,0
|
|
20250212,160700,11417578380,15460,15460,15460,15460,0
|
|
20250212,160600,11417578380,15460,15460,15460,15460,0
|
|
20250212,160500,11417578380,15460,15460,15460,15460,0
|
|
20250212,160400,11417578380,15460,15460,15460,15460,0
|
|
20250212,160300,11417578380,15460,15460,15460,15460,0
|
|
20250212,160200,11417578380,15460,15460,15460,15460,0
|
|
20250212,160100,11417578380,15460,15460,15460,15460,0
|
|
20250212,160000,11417578380,15460,15460,15460,15460,0
|
|
20250212,155900,11417578380,15460,15460,15460,15460,0
|
|
20250212,155800,11417578380,15460,15460,15460,15460,0
|
|
20250212,155700,11417578380,15460,15460,15460,15460,0
|
|
20250212,155600,11417578380,15460,15460,15460,15460,6189
|
|
20250212,155500,11417578380,15460,15460,15460,15460,0
|
|
20250212,155400,11417578380,15460,15460,15460,15460,0
|
|
20250212,155300,11417578380,15460,15460,15460,15460,0
|
|
20250212,155200,11417578380,15460,15460,15460,15460,0
|
|
20250212,155100,11417578380,15460,15460,15460,15460,0
|
|
20250212,155000,11417578380,15460,15460,15460,15460,0
|
|
20250212,154900,11417578380,15460,15460,15460,15460,0
|
|
20250212,154800,11417578380,15460,15460,15460,15460,0
|
|
20250212,154700,11417578380,15460,15460,15460,15460,0
|
|
20250212,154600,11417578380,15460,15460,15460,15460,0
|
|
20250212,154500,11417578380,15460,15460,15460,15460,0
|
|
20250212,154400,11417578380,15460,15460,15460,15460,0
|
|
20250212,154300,11417578380,15460,15460,15460,15460,0
|
|
20250212,154200,11417578380,15460,15460,15460,15460,0
|
|
20250212,154100,11417578380,15460,15460,15460,15460,0
|
|
20250212,154000,11417578380,15460,15460,15460,15460,0
|
|
20250212,153900,11417578380,15460,15460,15460,15460,0
|
|
20250212,153800,11417578380,15460,15460,15460,15460,0
|
|
20250212,153700,11417578380,15460,15460,15460,15460,0
|
|
20250212,153600,11417578380,15460,15460,15460,15460,0
|
|
20250212,153500,11417578380,15460,15460,15460,15460,0
|
|
20250212,153400,11417578380,15460,15460,15460,15460,0
|
|
20250212,153300,11417578380,15460,15460,15460,15460,0
|
|
20250212,153200,11417578380,15460,15460,15460,15460,0
|
|
20250212,153100,11417578380,15460,15460,15460,15460,0
|
|
20250212,153000,11417578380,15460,15460,15460,15460,6189
|
|
20250212,152900,11321896440,15460,15460,15460,15460,0
|
|
20250212,152800,11321896440,15460,15460,15460,15460,0
|
|
20250212,152700,11321896440,15460,15460,15460,15460,0
|
|
20250212,152600,11321896440,15460,15460,15460,15460,0
|
|
20250212,152500,11321896440,15460,15460,15460,15460,0
|
|
20250212,152400,11321896440,15460,15460,15460,15460,0
|
|
20250212,152300,11321896440,15460,15460,15460,15460,0
|
|
20250212,152200,11321896440,15460,15460,15460,15460,0
|
|
20250212,152100,11321896440,15460,15460,15460,15460,0
|
|
20250212,152000,11321896440,15460,15460,15460,15460,0
|
|
20250212,151900,11321896440,15460,15460,15460,15460,1137
|
|
20250212,151800,11304318420,15450,15400,15460,15400,1564
|
|
20250212,151700,11280192310,15390,15410,15420,15390,2240
|
|
20250212,151600,11245673030,15410,15450,15460,15400,774
|
|
20250212,151500,11233737730,15440,15430,15450,15400,685
|
|
20250212,151400,11223183800,15410,15450,15450,15410,1051
|
|
20250212,151300,11206971770,15450,15450,15450,15450,742
|
|
20250212,151200,11195507870,15450,15450,15460,15450,207
|
|
20250212,151100,11192309470,15450,15450,15450,15450,82
|
|
20250212,151000,11191042570,15440,15450,15460,15440,518
|
|
20250212,150900,11183042200,15450,15450,15450,15450,380
|
|
20250212,150800,11177171200,15450,15450,15450,15450,80
|
|
20250212,150700,11175935200,15450,15440,15450,15440,876
|
|
20250212,150600,11162404440,15440,15420,15440,15410,733
|
|
20250212,150500,11151098060,15420,15440,15440,15420,1358
|
|
20250212,150400,11130149830,15440,15460,15460,15440,474
|
|
20250212,150300,11122827810,15450,15460,15460,15450,558
|
|
20250212,150200,11114206440,15460,15450,15460,15450,442
|
|
20250212,150100,11107373150,15450,15450,15450,15450,10
|
|
20250212,150000,11107218650,15440,15440,15440,15430,99
|
|
20250212,145900,11105690850,15430,15420,15450,15410,1079
|
|
20250212,145800,11089048330,15420,15460,15460,15420,855
|
|
20250212,145700,11075850680,15460,15430,15460,15410,780
|
|
20250212,145600,11063806990,15430,15430,15430,15430,10
|
|
20250212,145500,11063652690,15420,15450,15450,15420,115
|
|
20250212,145400,11061878720,15450,15410,15470,15410,89
|
|
20250212,145300,11060504870,15410,15460,15470,15410,5357
|
|
20250212,145200,10977779740,15470,15480,15480,15470,378
|
|
20250212,145100,10971930790,15470,15480,15490,15470,159
|
|
20250212,145000,10969470330,15470,15460,15470,15460,401
|
|
20250212,144900,10963270300,15470,15440,15480,15440,248
|
|
20250212,144800,10959435410,15440,15480,15480,15440,166
|
|
20250212,144700,10956868330,15480,15510,15520,15480,343
|
|
20250212,144600,10951552680,15520,15520,15530,15520,202
|
|
20250212,144500,10948417590,15530,15510,15530,15510,442
|
|
20250212,144400,10941559770,15510,15500,15510,15500,160
|
|
20250212,144300,10939079670,15500,15500,15510,15500,78
|
|
20250212,144200,10937870570,15500,15500,15500,15500,297
|
|
20250212,144100,10933267070,15460,15460,15460,15430,460
|
|
20250212,144000,10926160060,15460,15420,15460,15420,19
|
|
20250212,143900,10925866650,15410,15400,15410,15400,34
|
|
20250212,143800,10925343010,15380,15380,15390,15380,791
|
|
20250212,143700,10913177420,15380,15460,15460,15380,2034
|
|
20250212,143600,10881826430,15460,15450,15460,15440,436
|
|
20250212,143500,10875092900,15450,15490,15490,15450,1494
|
|
20250212,143400,10851996510,15480,15520,15520,15480,4326
|
|
20250212,143300,10784981920,15530,15530,15530,15520,807
|
|
20250212,143200,10772455880,15530,15530,15540,15520,666
|
|
20250212,143100,10762116940,15530,15540,15550,15530,527
|
|
20250212,143000,10753927420,15540,15560,15560,15540,253
|
|
20250212,142900,10749994900,15560,15540,15560,15540,124
|
|
20250212,142800,10748065660,15540,15550,15550,15540,517
|
|
20250212,142700,10740031380,15540,15550,15560,15530,980
|
|
20250212,142600,10724796810,15550,15570,15570,15550,1070
|
|
20250212,142500,10708147610,15570,15570,15570,15570,10
|
|
20250212,142400,10707991910,15560,15570,15580,15560,380
|
|
20250212,142300,10702075980,15570,15580,15590,15570,856
|
|
20250212,142200,10688740900,15580,15580,15590,15560,849
|
|
20250212,142100,10675521750,15580,15560,15580,15560,608
|
|
20250212,142000,10666054260,15570,15560,15570,15560,324
|
|
20250212,141900,10661012260,15560,15560,15570,15560,463
|
|
20250212,141800,10653804860,15560,15560,15560,15550,489
|
|
20250212,141700,10646198010,15550,15550,15560,15550,396
|
|
20250212,141600,10640039710,15570,15550,15570,15550,885
|
|
20250212,141500,10626275070,15550,15540,15550,15530,313
|
|
20250212,141400,10621410500,15550,15530,15570,15530,1003
|
|
20250212,141300,10605818590,15520,15510,15520,15510,1558
|
|
20250212,141200,10581649900,15510,15520,15520,15500,1018
|
|
20250212,141100,10565859600,15520,15540,15540,15500,3285
|
|
20250212,141000,10514870540,15530,15570,15580,15530,3768
|
|
20250212,140900,10456280250,15570,15590,15600,15560,1818
|
|
20250212,140800,10427961400,15590,15580,15610,15560,7509
|
|
20250212,140700,10310876110,15580,15490,15590,15490,9067
|
|
20250212,140600,10169959580,15480,15260,15490,15260,7075
|
|
20250212,140500,10060899290,15250,15260,15260,15250,759
|
|
20250212,140400,10049320800,15260,15270,15270,15250,338
|
|
20250212,140300,10044164030,15300,15270,15300,15260,562
|
|
20250212,140200,10035584890,15260,15270,15270,15260,61
|
|
20250212,140100,10034653460,15270,15260,15270,15260,10
|
|
20250212,140000,10034500770,15260,15250,15260,15240,798
|
|
20250212,135900,10022333710,15250,15250,15250,15240,690
|
|
20250212,135800,10011811810,15250,15250,15260,15250,1610
|
|
20250212,135700,9987258200,15260,15270,15270,15260,369
|
|
20250212,135600,9981627160,15260,15280,15300,15260,348
|
|
20250212,135500,9976316450,15260,15260,15260,15250,1376
|
|
20250212,135400,9955319450,15260,15260,15260,15250,665
|
|
20250212,135300,9945172600,15260,15260,15270,15260,509
|
|
20250212,135200,9937405140,15260,15280,15280,15260,1518
|
|
20250212,135100,9914220410,15280,15290,15300,15280,728
|
|
20250212,135000,9903092460,15290,15290,15300,15290,129
|
|
20250212,134900,9901119050,15300,15300,15300,15300,15
|
|
20250212,134800,9900889550,15300,15270,15300,15270,220
|
|
20250212,134700,9897523760,15260,15300,15340,15260,3194
|
|
20250212,134600,9848727120,15300,15330,15350,15290,1728
|
|
20250212,134500,9822283040,15300,15350,15350,15280,3181
|
|
20250212,134400,9773635680,15350,15270,15350,15270,1086
|
|
20250212,134300,9757011580,15330,15290,15370,15250,3196
|
|
20250212,134200,9708160110,15290,15280,15290,15270,367
|
|
20250212,134100,9702552450,15280,15280,15280,15260,997
|
|
20250212,134000,9687327130,15280,15250,15280,15250,1072
|
|
20250212,133900,9670967680,15270,15260,15270,15240,2451
|
|
20250212,133800,9633586700,15270,15280,15280,15260,189
|
|
20250212,133700,9630700990,15280,15260,15280,15250,572
|
|
20250212,133600,9621975740,15260,15280,15290,15260,564
|
|
20250212,133500,9613356910,15290,15250,15290,15240,744
|
|
20250212,133400,9602010160,15290,15290,15290,15250,319
|
|
20250212,133300,9597141690,15290,15300,15300,15270,269
|
|
20250212,133200,9593027220,15300,15350,15350,15260,902
|
|
20250212,133100,9579245390,15350,15270,15370,15260,2030
|
|
20250212,133000,9548159280,15300,15240,15300,15240,2739
|
|
20250212,132900,9506371190,15240,15260,15270,15210,2560
|
|
20250212,132800,9467360520,15270,15310,15320,15270,1546
|
|
20250212,132700,9443705480,15310,15350,15350,15310,2421
|
|
20250212,132600,9406593430,15350,15360,15370,15350,1385
|
|
20250212,132500,9385323150,15360,15420,15420,15360,1275
|
|
20250212,132400,9365712760,15420,15420,15420,15400,702
|
|
20250212,132300,9354901890,15400,15430,15430,15400,3508
|
|
20250212,132200,9300843740,15420,15420,15420,15410,3011
|
|
20250212,132100,9254442470,15410,15410,15420,15410,3048
|
|
20250212,132000,9207472780,15410,15420,15420,15410,274
|
|
20250212,131900,9203248450,15420,15420,15440,15420,180
|
|
20250212,131800,9200472450,15420,15410,15420,15410,897
|
|
20250212,131700,9186647770,15410,15420,15420,15410,1288
|
|
20250212,131600,9166789960,15430,15430,15430,15420,255
|
|
20250212,131500,9162855980,15430,15430,15430,15420,758
|
|
20250212,131400,9151166590,15420,15470,15470,15420,1812
|
|
20250212,131300,9123209400,15440,15440,15470,15440,29
|
|
20250212,131200,9122761430,15430,15440,15470,15430,861
|
|
20250212,131100,9109473590,15430,15450,15450,15430,2000
|
|
20250212,131000,9078598480,15450,15430,15490,15430,1231
|
|
20250212,130900,9059584850,15430,15490,15490,15430,1651
|
|
20250212,130800,9034076840,15490,15500,15520,15430,2870
|
|
20250212,130700,8989763310,15500,15500,15500,15440,1032
|
|
20250212,130600,8973798230,15500,15510,15510,15450,2129
|
|
20250212,130500,8940778740,15510,15430,15550,15410,2143
|
|
20250212,130400,8907671040,15430,15440,15440,15410,3654
|
|
20250212,130300,8851298700,15430,15450,15460,15430,1585
|
|
20250212,130200,8826814010,15460,15440,15470,15440,1481
|
|
20250212,130100,8803933970,15440,15460,15460,15430,2771
|
|
20250212,130000,8761147630,15470,15510,15510,15470,3619
|
|
20250212,125900,8705078750,15510,15530,15530,15510,3547
|
|
20250212,125800,8650037670,15530,15550,15550,15530,3853
|
|
20250212,125700,8590179210,15550,15550,15550,15550,1372
|
|
20250212,125600,8568844610,15560,15560,15570,15560,3231
|
|
20250212,125500,8518570230,15560,15580,15580,15560,3100
|
|
20250212,125400,8470328990,15580,15570,15580,15560,1008
|
|
20250212,125300,8454639330,15560,15570,15590,15560,2184
|
|
20250212,125200,8420635460,15570,15580,15580,15570,2386
|
|
20250212,125100,8383483090,15580,15580,15580,15580,280
|
|
20250212,125000,8379120690,15580,15580,15580,15580,361
|
|
20250212,124900,8373496310,15580,15580,15580,15580,100
|
|
20250212,124800,8371938310,15590,15580,15590,15580,871
|
|
20250212,124700,8358368110,15580,15580,15580,15580,3
|
|
20250212,124600,8358321370,15580,15590,15590,15580,219
|
|
20250212,124500,8354909070,15590,15610,15610,15590,886
|
|
20250212,124400,8341086390,15610,15600,15610,15600,184
|
|
20250212,124300,8338215200,15590,15590,15590,15590,74
|
|
20250212,124200,8337061540,15590,15590,15590,15580,117
|
|
20250212,124100,8335237620,15590,15590,15590,15590,12
|
|
20250212,124000,8335050540,15580,15590,15590,15580,54
|
|
20250212,123900,8334209120,15580,15580,15600,15580,398
|
|
20250212,123800,8328008180,15580,15570,15580,15570,71
|
|
20250212,123700,8326902500,15570,15560,15570,15560,492
|
|
20250212,123600,8319242570,15570,15570,15570,15570,350
|
|
20250212,123500,8313793070,15570,15570,15570,15570,775
|
|
20250212,123400,8301726320,15570,15570,15570,15560,592
|
|
20250212,123300,8292509770,15560,15560,15570,15560,241
|
|
20250212,123200,8288759410,15560,15570,15570,15560,4019
|
|
20250212,123100,8226223680,15570,15570,15570,15570,90
|
|
20250212,123000,8224822380,15580,15570,15580,15570,2164
|
|
20250212,122900,8191124290,15570,15600,15600,15570,1378
|
|
20250212,122800,8169654090,15600,15590,15600,15590,651
|
|
20250212,122700,8159503500,15590,15580,15590,15580,5
|
|
20250212,122600,8159425570,15590,15590,15590,15590,30
|
|
20250212,122500,8158957870,15580,15580,15580,15580,192
|
|
20250212,122400,8155966510,15590,15580,15590,15580,80
|
|
20250212,122300,8154720090,15590,15590,15590,15590,25
|
|
20250212,122200,8154330340,15590,15600,15600,15590,59
|
|
20250212,122100,8153410450,15600,15600,15600,15590,143
|
|
20250212,122000,8151179990,15600,15600,15600,15600,6
|
|
20250212,121900,8151086390,15600,15600,15600,15600,150
|
|
20250212,121800,8148746390,15610,15610,15610,15600,260
|
|
20250212,121700,8144689220,15620,15620,15620,15620,9
|
|
20250212,121600,8144548640,15610,15600,15610,15590,478
|
|
20250212,121500,8137087290,15600,15580,15600,15580,60
|
|
20250212,121400,8136152450,15570,15570,15570,15570,100
|
|
20250212,121300,8134595450,15560,15570,15570,15560,380
|
|
20250212,121200,8128678920,15580,15570,15580,15570,197
|
|
20250212,121100,8125611390,15570,15570,15570,15570,250
|
|
20250212,121000,8121718890,15570,15590,15590,15570,1471
|
|
20250212,120900,8098804250,15590,15590,15590,15590,102
|
|
20250212,120800,8097214070,15590,15590,15590,15590,0
|
|
20250212,120700,8097214070,15590,15600,15600,15590,131
|
|
20250212,120600,8095171580,15590,15590,15590,15590,19
|
|
20250212,120500,8094875370,15580,15590,15590,15580,168
|
|
20250212,120400,8092256690,15600,15610,15610,15600,159
|
|
20250212,120300,8089776090,15610,15620,15620,15600,383
|
|
20250212,120200,8083795920,15630,15630,15630,15600,33
|
|
20250212,120100,8083280510,15600,15600,15600,15590,868
|
|
20250212,120000,8069740770,15600,15580,15600,15580,389
|
|
20250212,115900,8063676520,15590,15590,15590,15580,99
|
|
20250212,115800,8062134010,15590,15570,15590,15570,452
|
|
20250212,115700,8055087650,15570,15570,15570,15570,162
|
|
20250212,115600,8052565310,15560,15570,15570,15560,1056
|
|
20250212,115500,8036127960,15570,15580,15580,15570,2591
|
|
20250212,115400,7995772060,15580,15580,15590,15580,1586
|
|
20250212,115300,7971060780,15580,15590,15600,15580,1418
|
|
20250212,115200,7948952240,15580,15630,15630,15560,6167
|
|
20250212,115100,7852783620,15630,15640,15650,15630,429
|
|
20250212,115000,7846074900,15640,15650,15660,15640,1535
|
|
20250212,114900,7822055080,15660,15680,15680,15660,6248
|
|
20250212,114800,7724108700,15680,15680,15680,15680,1898
|
|
20250212,114700,7694348060,15680,15690,15690,15680,3623
|
|
20250212,114600,7637536600,15690,15690,15690,15690,214
|
|
20250212,114500,7634178940,15690,15680,15690,15680,33
|
|
20250212,114400,7633661430,15690,15690,15690,15690,980
|
|
20250212,114300,7618285230,15690,15700,15700,15690,161
|
|
20250212,114200,7615759030,15700,15710,15710,15700,130
|
|
20250212,114100,7613718020,15700,15700,15700,15700,101
|
|
20250212,114000,7612132320,15700,15680,15700,15680,1260
|
|
20250212,113900,7592363800,15680,15700,15700,15680,2897
|
|
20250212,113800,7546933260,15700,15700,15710,15700,1997
|
|
20250212,113700,7515580290,15700,15740,15740,15700,3675
|
|
20250212,113600,7457845240,15720,15720,15720,15720,1153
|
|
20250212,113500,7439720080,15740,15730,15740,15720,6890
|
|
20250212,113400,7331396960,15720,15720,15720,15720,214
|
|
20250212,113300,7328032880,15720,15730,15730,15720,1136
|
|
20250212,113200,7310172840,15740,15730,15740,15720,719
|
|
20250212,113100,7298868470,15720,15730,15730,15720,2478
|
|
20250212,113000,7259913620,15720,15730,15740,15720,1527
|
|
20250212,112900,7235902400,15740,15730,15740,15730,656
|
|
20250212,112800,7225583320,15730,15730,15730,15720,472
|
|
20250212,112700,7218160330,15720,15730,15730,15720,829
|
|
20250212,112600,7205121990,15740,15740,15740,15730,1198
|
|
20250212,112500,7186273830,15740,15730,15740,15730,344
|
|
20250212,112400,7180859570,15730,15750,15750,15730,1452
|
|
20250212,112300,7158012730,15740,15760,15760,15740,576
|
|
20250212,112200,7148940450,15780,15740,15780,15740,304
|
|
20250212,112100,7144152490,15740,15730,15740,15730,1050
|
|
20250212,112000,7127635490,15740,15730,15740,15730,311
|
|
20250212,111900,7122743420,15730,15740,15740,15730,106
|
|
20250212,111800,7121075360,15740,15740,15780,15730,662
|
|
20250212,111700,7110656600,15740,15750,15750,15740,1002
|
|
20250212,111600,7094885100,15740,15740,15740,15740,102
|
|
20250212,111500,7093279620,15740,15740,15750,15740,1023
|
|
20250212,111400,7077177540,15740,15740,15790,15740,175
|
|
20250212,111300,7074422880,15740,15740,15760,15740,201
|
|
20250212,111200,7071258310,15790,15740,15790,15740,573
|
|
20250212,111100,7062235710,15740,15760,15760,15740,1013
|
|
20250212,111000,7046283190,15760,15770,15770,15760,329
|
|
20250212,110900,7041095940,15770,15770,15780,15770,822
|
|
20250212,110800,7028127620,15780,15750,15780,15750,259
|
|
20250212,110700,7024046980,15750,15740,15750,15740,199
|
|
20250212,110600,7020913090,15740,15760,15770,15740,5890
|
|
20250212,110500,6928149260,15770,15780,15780,15770,1391
|
|
20250212,110400,6906210710,15780,15780,15790,15780,839
|
|
20250212,110300,6892970790,15790,15800,15800,15790,375
|
|
20250212,110200,6887049300,15790,15840,15840,15790,1064
|
|
20250212,110100,6870224210,15850,15860,15880,15820,621
|
|
20250212,110000,6860397490,15860,15870,15890,15810,1683
|
|
20250212,105900,6833755670,15830,15770,15870,15770,604
|
|
20250212,105800,6824198180,15820,15780,15830,15760,1532
|
|
20250212,105700,6800018330,15780,15780,15780,15770,783
|
|
20250212,105600,6787662750,15780,15780,15780,15780,850
|
|
20250212,105500,6774249750,15780,15780,15780,15770,214
|
|
20250212,105400,6770872840,15780,15780,15780,15780,50
|
|
20250212,105300,6770083840,15760,15800,15800,15760,1742
|
|
20250212,105200,6742625650,15780,15780,15780,15760,375
|
|
20250212,105100,6736709960,15760,15760,15760,15760,1143
|
|
20250212,105000,6718696280,15760,15760,15760,15750,722
|
|
20250212,104900,6707321560,15750,15750,15760,15740,3048
|
|
20250212,104800,6659313370,15750,15810,15810,15750,3259
|
|
20250212,104700,6607897550,15800,15800,15810,15800,418
|
|
20250212,104600,6601292560,15800,15800,15810,15790,3355
|
|
20250212,104500,6548284550,15800,15810,15810,15800,1222
|
|
20250212,104400,6528967620,15820,15820,15820,15810,1684
|
|
20250212,104300,6502338520,15820,15820,15830,15820,24
|
|
20250212,104200,6501958810,15830,15820,15830,15820,853
|
|
20250212,104100,6488462080,15810,15830,15830,15810,4388
|
|
20250212,104000,6419041390,15830,15830,15850,15830,697
|
|
20250212,103900,6408006740,15860,15840,15860,15820,2527
|
|
20250212,103800,6368010920,15840,15840,15840,15830,2455
|
|
20250212,103700,6329137610,15840,15880,15880,15830,5808
|
|
20250212,103600,6237044250,15890,15900,15900,15880,294
|
|
20250212,103500,6232371460,15900,15890,15900,15890,768
|
|
20250212,103400,6220167900,15900,15940,15940,15880,5867
|
|
20250212,103300,6126920920,15940,15920,15940,15910,498
|
|
20250212,103200,6118994810,15940,15940,15940,15900,877
|
|
20250212,103100,6105026320,15940,15970,15970,15900,7232
|
|
20250212,103000,5989949680,15970,15970,15970,15950,129
|
|
20250212,102900,5987891030,15970,16000,16030,15960,4526
|
|
20250212,102800,5915504010,16000,15970,16030,15950,1416
|
|
20250212,102700,5892886530,15970,15990,15990,15940,3373
|
|
20250212,102600,5839084480,15990,16020,16030,15980,459
|
|
20250212,102500,5831747460,16030,16040,16040,15980,98
|
|
20250212,102400,5830179390,16000,16040,16040,15990,2073
|
|
20250212,102300,5796997340,16000,16050,16050,16000,1270
|
|
20250212,102200,5776641190,16050,16010,16060,16000,2391
|
|
20250212,102100,5738313580,16050,16000,16050,16000,923
|
|
20250212,102000,5723510950,16040,16010,16040,15990,923
|
|
20250212,101900,5708730390,16010,16030,16060,15990,1875
|
|
20250212,101800,5678693300,16030,16020,16060,15990,3554
|
|
20250212,101700,5621736670,16050,16050,16050,16000,851
|
|
20250212,101600,5608087710,16040,15970,16040,15960,1309
|
|
20250212,101500,5587133130,15970,16010,16010,15960,1393
|
|
20250212,101400,5564870350,16020,16020,16020,16020,115
|
|
20250212,101300,5563028050,16020,16020,16030,16000,430
|
|
20250212,101200,5556140590,16020,16000,16020,16000,111
|
|
20250212,101100,5554363280,16010,15990,16010,15990,483
|
|
20250212,101000,5546636510,15990,15930,16000,15930,976
|
|
20250212,100900,5531041410,15930,15950,15960,15930,717
|
|
20250212,100800,5519611960,15950,15940,15950,15930,99
|
|
20250212,100700,5518033580,15930,15920,15940,15920,447
|
|
20250212,100600,5510915960,15930,15930,15940,15910,3420
|
|
20250212,100500,5456459180,15930,15930,15950,15930,1296
|
|
20250212,100400,5435813670,15920,15970,15970,15920,5134
|
|
20250212,100300,5353926320,15970,16000,16000,15960,994
|
|
20250212,100200,5338049360,16010,16010,16010,15980,317
|
|
20250212,100100,5332976280,15980,16050,16050,15980,690
|
|
20250212,100000,5321940700,16050,16000,16050,15990,430
|
|
20250212,095900,5315058470,16050,15990,16050,15980,1145
|
|
20250212,095800,5296737580,15990,16030,16030,15990,744
|
|
20250212,095700,5284831000,16030,16020,16030,16000,1140
|
|
20250212,095600,5266571540,16020,16010,16030,16000,816
|
|
20250212,095500,5253512830,16030,16030,16030,16030,63
|
|
20250212,095400,5252502940,16030,16030,16030,16030,254
|
|
20250212,095300,5248431320,16030,16050,16060,15970,1680
|
|
20250212,095200,5221537410,16060,16000,16060,16000,379
|
|
20250212,095100,5215453580,16000,15970,16050,15970,3206
|
|
20250212,095000,5164155510,15970,15970,15990,15970,886
|
|
20250212,094900,5150005890,15970,15990,15990,15970,1630
|
|
20250212,094800,5123959650,15990,16000,16000,15990,1072
|
|
20250212,094700,5106814730,16000,16000,16000,15990,955
|
|
20250212,094600,5091535070,16030,16020,16030,15990,4827
|
|
20250212,094500,5014274930,16030,16040,16040,16030,132
|
|
20250212,094400,5012157910,16050,16050,16050,16010,1105
|
|
20250212,094300,4994446160,16020,16060,16060,16020,661
|
|
20250212,094200,4983850000,16060,16060,16080,16050,2526
|
|
20250212,094100,4943272220,16060,16050,16060,16050,290
|
|
20250212,094000,4938617130,16050,16090,16100,16050,296
|
|
20250212,093900,4933858110,16090,16090,16100,16090,805
|
|
20250212,093800,4920905060,16130,16040,16130,16020,2129
|
|
20250212,093700,4886738750,16030,16010,16040,16010,834
|
|
20250212,093600,4873380840,15990,15970,15990,15960,710
|
|
20250212,093500,4862045750,15970,16000,16000,15970,365
|
|
20250212,093400,4856209540,16010,16040,16040,16000,1173
|
|
20250212,093300,4837422860,16040,16180,16180,16040,2480
|
|
20250212,093200,4797491480,16150,16100,16220,16100,7316
|
|
20250212,093100,4679212490,16090,16010,16090,16000,4599
|
|
20250212,093000,4605392790,16050,15930,16060,15930,3114
|
|
20250212,092900,4555561370,15950,15920,15970,15910,1867
|
|
20250212,092800,4525825220,15920,15900,15970,15900,1573
|
|
20250212,092700,4500765130,15900,15920,15930,15900,3270
|
|
20250212,092600,4448758180,15910,15980,15980,15900,3927
|
|
20250212,092500,4386265790,15990,15980,15990,15980,383
|
|
20250212,092400,4380141690,15990,15920,16000,15920,2967
|
|
20250212,092300,4332822150,15910,15910,15950,15860,4144
|
|
20250212,092200,4266961700,15850,15940,15950,15850,8969
|
|
20250212,092100,4124342010,15940,15980,15980,15930,5784
|
|
20250212,092000,4032082800,16010,16010,16020,16010,434
|
|
20250212,091900,4025134360,15970,15960,16020,15960,1824
|
|
20250212,091800,3996014080,15960,16040,16040,15960,6422
|
|
20250212,091700,3893223630,16040,16050,16050,16030,2793
|
|
20250212,091600,3848421390,16050,16090,16090,16040,2620
|
|
20250212,091500,3806337280,16090,16050,16100,16050,4498
|
|
20250212,091400,3733996170,16050,16000,16090,16000,1829
|
|
20250212,091300,3704675010,16000,15950,16040,15910,6438
|
|
20250212,091200,3602028610,15940,16100,16100,15940,13251
|
|
20250212,091100,3389860900,16050,16020,16100,16020,4399
|
|
20250212,091000,3319331460,16020,16120,16120,16020,13202
|
|
20250212,090900,3107071830,16120,16160,16190,16110,5944
|
|
20250212,090800,3011127020,16160,16430,16450,16160,20929
|
|
20250212,090700,2670150590,16400,16500,16520,16400,28892
|
|
20250212,090600,2194597180,16470,16470,16570,16360,43483
|
|
20250212,090500,1478517830,16470,16280,16480,16280,20543
|
|
20250212,090400,1141870850,16300,16190,16300,16130,17527
|
|
20250212,090300,857208600,16140,16190,16190,16080,11719
|
|
20250212,090200,668088890,16140,16210,16230,16110,13614
|
|
20250212,090100,447925280,16210,16240,16240,16100,11380
|
|
20250212,090000,263656390,16210,16110,16240,16020,16320
|