727 lines
41 KiB
CSV
727 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,210400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,210300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,210200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,210100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,210000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,205000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,204000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,203300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,203000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,202000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,201000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,200300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,200000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,195000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,194000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,193300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,193000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,192000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,191000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,190300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,190000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,185000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,184000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,183300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,183000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,182000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,181000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,180300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,180000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,175000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,174000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,173300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,173000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,172000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,171000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,170300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,170000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,165000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,164000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,163300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,163000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,162000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,161000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,160300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,160000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,155000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154400,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,154000,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153900,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153800,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153700,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153600,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153500,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153400,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,153300,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153200,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153100,1415620823750,32800,32800,32800,32800,0
|
|
20250212,153000,1415620823750,32800,32800,32800,32800,196579
|
|
20250212,152900,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152800,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152700,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152600,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152500,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152400,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152300,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152200,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152100,1409173032550,32800,32800,32800,32800,0
|
|
20250212,152000,1409173032550,32800,32800,32800,32800,0
|
|
20250212,151900,1409173032550,32800,32850,32850,32650,199245
|
|
20250212,151800,1402642993000,32850,32850,32850,32800,92439
|
|
20250212,151700,1399606553300,32850,32800,32850,32750,40355
|
|
20250212,151600,1398281484600,32800,32800,32800,32750,38671
|
|
20250212,151500,1397013754400,32800,32750,32850,32700,103439
|
|
20250212,151400,1393623086450,32750,32850,32850,32700,201179
|
|
20250212,151300,1387017577450,32850,32850,32850,32850,13861
|
|
20250212,151200,1386562243600,32850,32850,32850,32850,17172
|
|
20250212,151100,1385998143400,32850,32850,32850,32850,18845
|
|
20250212,151000,1385379085150,32850,32800,32850,32800,186619
|
|
20250212,150900,1379248693050,32850,32800,32850,32750,77028
|
|
20250212,150800,1376722118750,32750,32800,32800,32750,30981
|
|
20250212,150700,1375706608750,32800,32800,32800,32700,35468
|
|
20250212,150600,1374544041750,32800,32650,32800,32600,78958
|
|
20250212,150500,1371963914050,32700,32800,32800,32650,59917
|
|
20250212,150400,1370002216050,32800,32800,32800,32750,34291
|
|
20250212,150300,1368878141600,32800,32650,32800,32650,56827
|
|
20250212,150200,1367019225950,32650,32650,32700,32650,58786
|
|
20250212,150100,1365098863300,32650,32750,32800,32550,185597
|
|
20250212,150000,1359038461850,32700,32800,32850,32700,242076
|
|
20250212,145900,1351090353150,32850,32850,32850,32800,49936
|
|
20250212,145800,1349450974850,32850,32850,32850,32800,289898
|
|
20250212,145700,1339929860650,32800,32850,32850,32750,55700
|
|
20250212,145600,1338102028200,32850,32750,32850,32750,82807
|
|
20250212,145500,1335385601350,32750,32750,32800,32750,60657
|
|
20250212,145400,1333397086650,32800,32750,32800,32700,49526
|
|
20250212,145300,1331774349100,32800,32700,32800,32600,93300
|
|
20250212,145200,1328722640650,32700,32600,32750,32600,63113
|
|
20250212,145100,1326659950750,32650,32750,32750,32550,125995
|
|
20250212,145000,1322547091300,32700,32850,32850,32650,708463
|
|
20250212,144900,1299286333700,32850,32750,32850,32750,335631
|
|
20250212,144800,1288266161750,32800,32750,32800,32700,81476
|
|
20250212,144700,1285596821750,32750,32700,32800,32700,110135
|
|
20250212,144600,1281991185800,32750,32700,32750,32700,38718
|
|
20250212,144500,1280724116800,32750,32750,32800,32650,101426
|
|
20250212,144400,1277404473750,32750,32600,32850,32600,245036
|
|
20250212,144300,1269376014350,32650,32600,32700,32600,74424
|
|
20250212,144200,1266946671950,32600,32450,32600,32400,91346
|
|
20250212,144100,1263975810600,32400,32300,32450,32250,128720
|
|
20250212,144000,1259814598900,32300,32600,32650,32250,266960
|
|
20250212,143900,1251150857800,32600,32500,32600,32500,96180
|
|
20250212,143800,1248020551250,32550,32800,32850,32450,1772686
|
|
20250212,143700,1189882706200,32800,32750,32800,32700,63896
|
|
20250212,143600,1187789513750,32750,32750,32800,32700,104874
|
|
20250212,143500,1184355941950,32700,32700,32750,32700,54723
|
|
20250212,143400,1182565238150,32750,32600,32750,32550,110425
|
|
20250212,143300,1178961685450,32600,32800,32800,32600,111134
|
|
20250212,143200,1175324946100,32800,32750,32800,32700,107144
|
|
20250212,143100,1171815995150,32700,32750,32750,32600,99245
|
|
20250212,143000,1168572164100,32700,32650,32800,32500,232591
|
|
20250212,142900,1160974671900,32650,32750,32800,32600,194257
|
|
20250212,142800,1154616925150,32750,32550,32800,32550,372590
|
|
20250212,142700,1142416511500,32600,32600,32600,32550,82400
|
|
20250212,142600,1139732906800,32550,32650,32700,32550,166927
|
|
20250212,142500,1134285475900,32700,32600,32700,32550,190143
|
|
20250212,142400,1128079414300,32650,32250,32750,32150,507019
|
|
20250212,142300,1111579858250,32150,32300,32300,32150,103275
|
|
20250212,142200,1108248262900,32300,32200,32350,32200,120202
|
|
20250212,142100,1104366228800,32250,32000,32300,32000,159633
|
|
20250212,142000,1099228401700,32050,32000,32050,31950,67641
|
|
20250212,141900,1097062856850,32050,32100,32100,31850,163959
|
|
20250212,141800,1091822607000,32100,32200,32200,31950,174125
|
|
20250212,141700,1086241808100,32200,32150,32200,32100,58180
|
|
20250212,141600,1084371968400,32200,32250,32300,32050,164535
|
|
20250212,141500,1079076052250,32250,32200,32250,32100,216519
|
|
20250212,141400,1072103497400,32200,31800,32200,31750,236574
|
|
20250212,141300,1064535400550,31800,31950,32100,31800,327533
|
|
20250212,141200,1054065839550,32000,31800,32000,31750,346513
|
|
20250212,141100,1043005726250,31800,31800,31850,31800,84857
|
|
20250212,141000,1040305330350,31800,31800,31850,31650,161279
|
|
20250212,140900,1035181714150,31800,31650,31800,31650,101460
|
|
20250212,140800,1031961861800,31700,31600,31700,31600,83845
|
|
20250212,140700,1029307679400,31600,31700,31800,31600,184412
|
|
20250212,140600,1023458965250,31650,31600,31700,31550,89759
|
|
20250212,140500,1020618893700,31650,31500,31650,31450,160129
|
|
20250212,140400,1015563324750,31500,31300,31550,31250,153395
|
|
20250212,140300,1010738657750,31300,31400,31400,31250,91253
|
|
20250212,140200,1007879383000,31350,31300,31400,31250,43406
|
|
20250212,140100,1006518492400,31300,31200,31300,31150,49765
|
|
20250212,140000,1004964024550,31200,31150,31250,31150,28759
|
|
20250212,135900,1004066852450,31200,31150,31200,31150,22771
|
|
20250212,135800,1003356860250,31150,31200,31200,31100,31670
|
|
20250212,135700,1002370616550,31150,31100,31250,31100,59180
|
|
20250212,135600,1000526840500,31150,31200,31250,31050,93184
|
|
20250212,135500,997624738900,31250,31500,31500,31250,85050
|
|
20250212,135400,994957831350,31450,31400,31550,31350,152322
|
|
20250212,135300,990163453200,31400,31200,31450,31150,130507
|
|
20250212,135200,986069386550,31200,31150,31300,31000,220857
|
|
20250212,135100,979200312450,31200,31150,31250,31150,46844
|
|
20250212,135000,977739511800,31200,31100,31200,31050,77017
|
|
20250212,134900,975342251900,31100,31150,31250,31100,90817
|
|
20250212,134800,972513381450,31150,31350,31450,31150,80106
|
|
20250212,134700,970011145550,31350,31350,31500,31300,115585
|
|
20250212,134600,966379566550,31400,31450,31450,31250,74821
|
|
20250212,134500,964035223400,31450,31200,31450,31200,95908
|
|
20250212,134400,961029090800,31250,31200,31250,31100,93846
|
|
20250212,134300,958104063150,31200,31450,31450,31200,113293
|
|
20250212,134200,954557707200,31450,31100,31450,31050,178312
|
|
20250212,134100,948984350850,31050,31300,31300,30950,302252
|
|
20250212,134000,939590243600,31250,31400,31450,31150,210118
|
|
20250212,133900,933010238200,31400,31550,31600,31200,291005
|
|
20250212,133800,923885344750,31600,31700,31700,31500,127772
|
|
20250212,133700,919848380050,31700,31500,31700,31450,158376
|
|
20250212,133600,914849251800,31500,31950,31950,31400,393894
|
|
20250212,133500,902400511000,31950,31950,32000,31750,231274
|
|
20250212,133400,895029851050,32000,31850,32000,31800,158037
|
|
20250212,133300,889987086850,31850,31850,32050,31750,425829
|
|
20250212,133200,876387139900,31850,31750,31850,31500,341567
|
|
20250212,133100,865568817400,31750,31550,31750,31550,278292
|
|
20250212,133000,856765977450,31550,31300,31600,31250,312976
|
|
20250212,132900,846926115050,31300,31150,31350,31150,246423
|
|
20250212,132800,839228993650,31150,31250,31350,31050,440419
|
|
20250212,132700,825480610300,31000,31000,31000,31000,0
|
|
20250212,132600,825480610300,31000,31000,31000,31000,0
|
|
20250212,132500,825480610300,31000,30900,31000,30850,347059
|
|
20250212,132400,814731859500,30900,30750,30900,30750,196660
|
|
20250212,132300,808660388150,30800,30850,30900,30650,201985
|
|
20250212,132200,802445738900,30850,30800,30850,30750,100992
|
|
20250212,132100,799334694750,30800,30700,30900,30650,259588
|
|
20250212,132000,791344362450,30700,30650,30750,30650,127870
|
|
20250212,131900,787421251050,30700,30600,30800,30550,229921
|
|
20250212,131800,780367739650,30550,30800,30850,30550,241839
|
|
20250212,131700,772944044800,30750,30500,30800,30500,343979
|
|
20250212,131600,762390899950,30550,30400,30550,30400,278840
|
|
20250212,131500,753894582600,30450,30400,30450,30250,291122
|
|
20250212,131400,745051246600,30400,30300,30450,30200,524144
|
|
20250212,131300,729147658000,30300,30000,30300,29950,500740
|
|
20250212,131200,714086067800,30000,29950,30000,29950,66348
|
|
20250212,131100,712096299500,30000,29900,30000,29850,93729
|
|
20250212,131000,709290380850,29900,30000,30000,29900,155898
|
|
20250212,130900,704619643950,30000,29800,30000,29800,264711
|
|
20250212,130800,696700974500,29800,29900,29900,29750,146361
|
|
20250212,130700,692329610100,29850,29650,29900,29600,359075
|
|
20250212,130600,681629708000,29650,29650,29650,29600,22094
|
|
20250212,130500,680975278900,29600,29650,29700,29600,22432
|
|
20250212,130400,680310357650,29700,29700,29750,29650,64563
|
|
20250212,130300,678393471200,29750,29700,29750,29650,58345
|
|
20250212,130200,676660688050,29700,29600,29700,29550,118940
|
|
20250212,130100,673134459650,29600,29550,29600,29500,18191
|
|
20250212,130000,672596637750,29550,29500,29550,29500,18248
|
|
20250212,125900,672057561050,29550,29450,29550,29450,30361
|
|
20250212,125800,671161742750,29500,29350,29500,29350,35378
|
|
20250212,125700,670121495450,29350,29400,29450,29350,73315
|
|
20250212,125600,667965813900,29400,29400,29450,29350,66332
|
|
20250212,125500,666017003050,29400,29550,29600,29400,142201
|
|
20250212,125400,661826508350,29550,29650,29700,29550,82413
|
|
20250212,125300,659386490700,29700,29700,29750,29650,50126
|
|
20250212,125200,657897933450,29700,29700,29750,29650,37278
|
|
20250212,125100,656791039900,29700,29700,29700,29650,67988
|
|
20250212,125000,654772320400,29650,29750,29750,29600,85404
|
|
20250212,124900,652237762100,29750,29600,29750,29600,119290
|
|
20250212,124800,648694476000,29650,29600,29650,29550,40857
|
|
20250212,124700,647484995150,29600,29550,29600,29550,28975
|
|
20250212,124600,646627581000,29600,29600,29650,29550,36300
|
|
20250212,124500,645553104550,29600,29550,29600,29500,25860
|
|
20250212,124400,644788621550,29500,29500,29550,29450,33941
|
|
20250212,124300,643787033750,29500,29550,29650,29500,62979
|
|
20250212,124200,641923824850,29600,29550,29600,29500,29912
|
|
20250212,124100,641040030400,29500,29400,29550,29400,43236
|
|
20250212,124000,639765165350,29450,29600,29600,29450,77938
|
|
20250212,123900,637465497500,29600,29600,29750,29550,216418
|
|
20250212,123800,631047917750,29600,29450,29600,29450,62620
|
|
20250212,123700,629198608700,29450,29450,29500,29400,17323
|
|
20250212,123600,628688367150,29450,29450,29500,29400,13390
|
|
20250212,123500,628294035300,29450,29450,29500,29450,10469
|
|
20250212,123400,627985588250,29500,29500,29500,29450,14518
|
|
20250212,123300,627557686450,29450,29400,29500,29350,41788
|
|
20250212,123200,626328512200,29400,29450,29450,29400,22640
|
|
20250212,123100,625662768200,29400,29550,29550,29350,60244
|
|
20250212,123000,623887801150,29550,29500,29550,29500,34287
|
|
20250212,122900,622875271750,29550,29450,29550,29450,82254
|
|
20250212,122800,620446861550,29450,29400,29500,29350,48107
|
|
20250212,122700,619031168650,29450,29500,29500,29400,43763
|
|
20250212,122600,617741469000,29500,29350,29500,29350,105184
|
|
20250212,122500,614643179450,29400,29350,29400,29350,19432
|
|
20250212,122400,614072426700,29350,29350,29400,29300,22841
|
|
20250212,122300,613402533750,29350,29400,29400,29300,16129
|
|
20250212,122200,612929097700,29400,29300,29400,29300,27454
|
|
20250212,122100,612123233000,29250,29250,29350,29250,25564
|
|
20250212,122000,611374225350,29250,29300,29350,29250,37210
|
|
20250212,121900,610283130000,29350,29150,29350,29150,34469
|
|
20250212,121800,609273990050,29150,29150,29200,29100,21846
|
|
20250212,121700,608637456950,29100,29100,29150,29100,19332
|
|
20250212,121600,608074666200,29150,29100,29150,29100,14245
|
|
20250212,121500,607659834700,29150,29200,29200,29100,34718
|
|
20250212,121400,606648525750,29200,29250,29300,29150,58455
|
|
20250212,121300,604941913350,29250,29250,29300,29250,7478
|
|
20250212,121200,604723043400,29300,29250,29300,29200,11970
|
|
20250212,121100,604372764700,29250,29200,29300,29200,27066
|
|
20250212,121000,603581908000,29200,29250,29250,29200,20412
|
|
20250212,120900,602985335600,29200,29200,29250,29200,17711
|
|
20250212,120800,602467660950,29250,29150,29250,29150,62474
|
|
20250212,120700,600644269000,29150,29300,29300,29150,71983
|
|
20250212,120600,598540930800,29300,29350,29350,29250,44230
|
|
20250212,120500,597245463000,29300,29350,29400,29300,39315
|
|
20250212,120400,596091677000,29350,29450,29450,29350,30981
|
|
20250212,120300,595181368750,29400,29450,29500,29400,13565
|
|
20250212,120200,594782169800,29500,29400,29500,29400,30903
|
|
20250212,120100,593871934800,29400,29400,29450,29350,20728
|
|
20250212,120000,593262398450,29400,29450,29450,29400,25877
|
|
20250212,115900,592501408750,29400,29400,29500,29400,26688
|
|
20250212,115800,591715661250,29450,29400,29500,29400,21024
|
|
20250212,115700,591096595400,29400,29350,29450,29350,23138
|
|
20250212,115600,590415887800,29400,29500,29600,29350,82922
|
|
20250212,115500,587972763150,29550,29500,29650,29450,252042
|
|
20250212,115400,580523981000,29500,29250,29500,29250,67805
|
|
20250212,115300,578529039250,29300,29250,29350,29250,31631
|
|
20250212,115200,577602089100,29300,29350,29450,29300,74408
|
|
20250212,115100,575417154900,29400,29300,29400,29200,41774
|
|
20250212,115000,574193597650,29300,29300,29350,29300,32448
|
|
20250212,114900,573242444450,29300,29400,29400,29300,42257
|
|
20250212,114800,572002088350,29400,29450,29500,29350,82159
|
|
20250212,114700,569583864250,29450,29400,29450,29350,36349
|
|
20250212,114600,568515181850,29400,29450,29450,29350,44131
|
|
20250212,114500,567217338500,29450,29400,29450,29300,84355
|
|
20250212,114400,564738077900,29350,29350,29400,29350,40846
|
|
20250212,114300,563537669850,29400,29350,29450,29300,81230
|
|
20250212,114200,561150602400,29350,29250,29350,29250,48145
|
|
20250212,114100,559740820350,29250,29250,29300,29200,41879
|
|
20250212,114000,558515456500,29300,29300,29300,29250,26297
|
|
20250212,113900,557745285150,29300,29250,29300,29200,56172
|
|
20250212,113800,556103056950,29250,29250,29250,29200,41766
|
|
20250212,113700,554881614000,29250,29150,29250,29150,30310
|
|
20250212,113600,553995945400,29200,29100,29200,29050,35084
|
|
20250212,113500,552974142500,29100,29050,29100,29050,17102
|
|
20250212,113400,552476906300,29100,29100,29100,29050,10962
|
|
20250212,113300,552158131150,29100,29050,29100,29000,16689
|
|
20250212,113200,551673146600,29100,29050,29100,29000,31659
|
|
20250212,113100,550753764450,29050,29100,29150,29000,61855
|
|
20250212,113000,548955470900,29100,29200,29200,29100,36442
|
|
20250212,112900,547893428000,29200,29100,29200,29050,55987
|
|
20250212,112800,546261934100,29100,29050,29100,29000,27516
|
|
20250212,112700,545462759750,29050,29000,29100,28950,41216
|
|
20250212,112600,544265633550,28950,29100,29150,28900,154840
|
|
20250212,112500,539775169450,29100,29050,29150,29000,112705
|
|
20250212,112400,536497981100,29000,29200,29250,29000,137879
|
|
20250212,112300,532485656500,29250,29250,29300,29150,87910
|
|
20250212,112200,529916568650,29300,29500,29550,29250,136719
|
|
20250212,112100,525901879950,29450,29500,29650,29450,180411
|
|
20250212,112000,520570308300,29500,29450,29550,29350,268688
|
|
20250212,111900,512654342650,29450,29450,29500,29400,96669
|
|
20250212,111800,509807087150,29400,29450,29500,29350,65860
|
|
20250212,111700,507869749050,29450,29500,29500,29350,107671
|
|
20250212,111600,504701135700,29450,29300,29500,29300,208103
|
|
20250212,111500,498579716100,29300,29300,29350,29250,37039
|
|
20250212,111400,497494480350,29300,29350,29400,29300,57741
|
|
20250212,111300,495801068050,29350,29200,29350,29200,74169
|
|
20250212,111200,493631164250,29200,29300,29300,29200,70064
|
|
20250212,111100,491582690050,29300,29350,29400,29250,106543
|
|
20250212,111000,488458799750,29350,29200,29350,29200,89550
|
|
20250212,110900,485836507100,29250,29300,29350,29200,94192
|
|
20250212,110800,483078745200,29300,29250,29350,29150,149835
|
|
20250212,110700,478693436250,29250,29050,29300,29000,205335
|
|
20250212,110600,472706357600,29050,29050,29050,29000,19746
|
|
20250212,110500,472133023900,29050,28950,29050,28950,26535
|
|
20250212,110400,471363413100,29000,29050,29050,28950,55613
|
|
20250212,110300,469749708300,29000,28900,29050,28900,39747
|
|
20250212,110200,468597275300,28900,28900,28950,28900,12128
|
|
20250212,110100,468246556800,28950,28950,28950,28900,11187
|
|
20250212,110000,467922877050,28950,28900,28950,28850,25303
|
|
20250212,105900,467191780900,28850,28900,28950,28850,11404
|
|
20250212,105800,466862603550,28950,28900,28950,28900,14037
|
|
20250212,105700,466456853600,28900,28900,28950,28900,16297
|
|
20250212,105600,465985778700,28900,28900,28950,28850,23830
|
|
20250212,105500,465296868250,28900,28950,29000,28900,35881
|
|
20250212,105400,464257637400,28950,29000,29000,28850,32825
|
|
20250212,105300,463307696150,28950,29050,29050,28900,35545
|
|
20250212,105200,462277402500,29000,29000,29100,28950,72019
|
|
20250212,105100,460187133600,29000,28800,29000,28800,54075
|
|
20250212,105000,458623357600,28800,28900,28900,28800,13926
|
|
20250212,104900,458221810000,28850,28900,28900,28800,17292
|
|
20250212,104800,457722866000,28850,28850,28900,28850,17633
|
|
20250212,104700,457214044500,28850,29000,29000,28850,27097
|
|
20250212,104600,456430365350,29000,28850,29000,28850,55558
|
|
20250212,104500,454822411850,28850,28800,28900,28750,28364
|
|
20250212,104400,454004947350,28750,28850,28850,28750,35070
|
|
20250212,104300,452995894750,28850,28900,28900,28800,25913
|
|
20250212,104200,452248847700,28900,28900,28900,28850,11696
|
|
20250212,104100,451911134750,28900,28800,28900,28800,21072
|
|
20250212,104000,451303118750,28800,28800,28850,28800,10949
|
|
20250212,103900,450987664350,28850,28850,28900,28750,48520
|
|
20250212,103800,449589951250,28850,28900,28950,28800,59612
|
|
20250212,103700,447868519200,28900,29100,29100,28900,99380
|
|
20250212,103600,444987511600,29100,29000,29100,28950,110314
|
|
20250212,103500,441786128600,29000,28900,29000,28850,55067
|
|
20250212,103400,440192983750,28850,28950,28950,28850,40255
|
|
20250212,103300,439029228100,28950,28900,28950,28850,55159
|
|
20250212,103200,437434911900,28900,28800,28900,28750,44111
|
|
20250212,103100,436163596100,28750,28800,28850,28700,64321
|
|
20250212,103000,434312066800,28800,28700,28800,28650,58297
|
|
20250212,102900,432638969050,28650,28700,28700,28600,77328
|
|
20250212,102800,430422988300,28700,28700,28750,28650,109372
|
|
20250212,102700,427284430350,28750,28800,28850,28700,63961
|
|
20250212,102600,425444924500,28850,28900,28950,28800,63283
|
|
20250212,102500,423619477400,28900,28850,28950,28800,44668
|
|
20250212,102400,422329393500,28850,28900,28950,28850,42527
|
|
20250212,102300,421100715800,28850,28850,28950,28750,87034
|
|
20250212,102200,418594204450,28850,29100,29100,28800,65850
|
|
20250212,102100,416689406350,29100,29100,29100,28950,74650
|
|
20250212,102000,414522529150,29100,28900,29100,28900,70477
|
|
20250212,101900,412477976000,28900,28950,29050,28900,146675
|
|
20250212,101800,408230039650,28950,28800,28950,28750,132994
|
|
20250212,101700,404398730950,28850,28900,29000,28800,176366
|
|
20250212,101600,399302787300,28900,29200,29200,28900,172104
|
|
20250212,101500,394306914250,29150,29300,29350,29000,205379
|
|
20250212,101400,388320025150,29350,29300,29400,29250,140067
|
|
20250212,101300,384208319650,29300,29250,29350,29250,82997
|
|
20250212,101200,381776510700,29300,29350,29350,29150,121211
|
|
20250212,101100,378231536300,29300,29300,29350,29200,86215
|
|
20250212,101000,375709059250,29300,29350,29450,29150,213533
|
|
20250212,100900,369452427750,29350,29450,29500,29300,152027
|
|
20250212,100800,364983927750,29450,29250,29500,29250,289239
|
|
20250212,100700,356481994950,29300,29300,29350,29200,198696
|
|
20250212,100600,350664845100,29250,28850,29400,28850,666508
|
|
20250212,100500,331240693500,28850,28900,28950,28750,98835
|
|
20250212,100400,328387697400,28950,28750,28950,28750,217027
|
|
20250212,100300,322114597700,28800,28850,28850,28700,93462
|
|
20250212,100200,319422898150,28800,28650,28850,28600,115320
|
|
20250212,100100,316108436600,28650,28550,28650,28450,74889
|
|
20250212,100000,313970655650,28500,28550,28700,28350,197617
|
|
20250212,095900,308338789950,28600,28750,28900,28550,260542
|
|
20250212,095800,300829978650,28750,28750,28850,28600,164838
|
|
20250212,095700,296084708450,28750,28600,28800,28450,148014
|
|
20250212,095600,291852680450,28600,28650,28700,28450,123491
|
|
20250212,095500,288323980800,28650,28600,28650,28500,94836
|
|
20250212,095400,285613545650,28600,28700,28750,28450,145173
|
|
20250212,095300,281466213950,28700,28700,28800,28650,223220
|
|
20250212,095200,275049902400,28700,28600,28700,28350,235852
|
|
20250212,095100,268322637200,28550,28650,28750,28400,272626
|
|
20250212,095000,260542574650,28700,28900,29000,28550,294537
|
|
20250212,094900,252079397500,28900,28850,29100,28750,327322
|
|
20250212,094800,242618546750,28800,28950,29000,28700,378833
|
|
20250212,094700,231676402950,28950,28550,28950,28450,456313
|
|
20250212,094600,218545326300,28550,28250,28600,28200,606961
|
|
20250212,094500,201291215000,28200,28200,28250,28100,219628
|
|
20250212,094400,195101840300,28250,28250,28250,28250,0
|
|
20250212,094300,195101840300,28250,28250,28250,28200,38599
|
|
20250212,094200,194011497100,28250,28150,28250,28100,197479
|
|
20250212,094100,188443661050,28150,28200,28250,28050,239351
|
|
20250212,094000,181706531600,28150,27900,28200,27750,673790
|
|
20250212,093900,162833363100,27900,27700,27900,27700,211806
|
|
20250212,093800,156947552600,27650,27750,27750,27600,132879
|
|
20250212,093700,153268913550,27750,27750,27750,27600,140539
|
|
20250212,093600,149380349250,27700,27450,27800,27400,169589
|
|
20250212,093500,144689314100,27450,27650,27800,27450,195579
|
|
20250212,093400,139285760950,27650,27500,27750,27400,198352
|
|
20250212,093300,133813026150,27500,27750,27800,27400,233294
|
|
20250212,093200,127375981850,27750,27600,27750,27550,277274
|
|
20250212,093100,119700639700,27550,27350,27600,27150,332994
|
|
20250212,093000,110564884950,27400,26900,27400,26900,289567
|
|
20250212,092900,102698257750,26950,27000,27000,26900,72111
|
|
20250212,092800,100754205100,27000,27000,27000,26850,104071
|
|
20250212,092700,97949823400,26950,26900,27000,26900,65874
|
|
20250212,092600,96175088350,26950,26700,26950,26650,122767
|
|
20250212,092500,92880542900,26700,26650,26750,26600,44976
|
|
20250212,092400,91679929300,26650,26500,26650,26500,23460
|
|
20250212,092300,91055906600,26550,26550,26550,26450,19297
|
|
20250212,092200,90544238750,26500,26450,26550,26400,34933
|
|
20250212,092100,89620164850,26450,26500,26550,26400,42029
|
|
20250212,092000,88506768700,26550,26550,26650,26500,39817
|
|
20250212,091900,87449559100,26500,26350,26550,26300,83359
|
|
20250212,091800,85246403450,26350,26500,26650,26350,123374
|
|
20250212,091700,81984119900,26500,26850,26900,26500,87456
|
|
20250212,091600,79651529100,26800,26700,26900,26650,87166
|
|
20250212,091500,77314950200,26650,26700,26750,26600,90880
|
|
20250212,091400,74890046750,26700,26750,26800,26650,87764
|
|
20250212,091300,72545606300,26750,26900,26950,26550,179507
|
|
20250212,091200,67754834750,26850,27100,27150,26850,173972
|
|
20250212,091100,63059370900,27150,26800,27150,26750,303379
|
|
20250212,091000,54871063050,26800,26850,26950,26750,151765
|
|
20250212,090900,50797101550,26900,26550,26900,26500,233672
|
|
20250212,090800,44536366850,26550,26750,26850,26450,201260
|
|
20250212,090700,39163298100,26700,26600,26850,26500,264511
|
|
20250212,090600,32112546650,26600,26300,26600,26300,224304
|
|
20250212,090500,26178345150,26350,26300,26450,26300,163647
|
|
20250212,090400,21861858500,26300,26350,26400,26150,148022
|
|
20250212,090300,17974544850,26400,26100,26400,26050,176359
|
|
20250212,090200,13344731600,26100,26050,26200,26000,150952
|
|
20250212,090100,9403323150,26050,26050,26100,25850,176593
|
|
20250212,090000,4807337350,26000,25700,26050,25650,184474
|