591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,184800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,184700,3222700200,18540,18540,18540,18540,0
|
|
20250221,184600,3222700200,18540,18540,18540,18540,0
|
|
20250221,184500,3222700200,18540,18540,18540,18540,0
|
|
20250221,184400,3222700200,18540,18540,18540,18540,0
|
|
20250221,184300,3222700200,18540,18540,18540,18540,0
|
|
20250221,184200,3222700200,18540,18540,18540,18540,0
|
|
20250221,184100,3222700200,18540,18540,18540,18540,0
|
|
20250221,184000,3222700200,18540,18540,18540,18540,0
|
|
20250221,183900,3222700200,18540,18540,18540,18540,0
|
|
20250221,183800,3222700200,18540,18540,18540,18540,0
|
|
20250221,183700,3222700200,18540,18540,18540,18540,0
|
|
20250221,183600,3222700200,18540,18540,18540,18540,0
|
|
20250221,183500,3222700200,18540,18540,18540,18540,0
|
|
20250221,183400,3222700200,18540,18540,18540,18540,0
|
|
20250221,183300,3222700200,18540,18540,18540,18540,0
|
|
20250221,183200,3222700200,18540,18540,18540,18540,0
|
|
20250221,183100,3222700200,18540,18540,18540,18540,0
|
|
20250221,183000,3222700200,18540,18540,18540,18540,0
|
|
20250221,182900,3222700200,18540,18540,18540,18540,0
|
|
20250221,182800,3222700200,18540,18540,18540,18540,0
|
|
20250221,182700,3222700200,18540,18540,18540,18540,0
|
|
20250221,182600,3222700200,18540,18540,18540,18540,0
|
|
20250221,182500,3222700200,18540,18540,18540,18540,0
|
|
20250221,182400,3222700200,18540,18540,18540,18540,0
|
|
20250221,182300,3222700200,18540,18540,18540,18540,0
|
|
20250221,182200,3222700200,18540,18540,18540,18540,0
|
|
20250221,182100,3222700200,18540,18540,18540,18540,0
|
|
20250221,182000,3222700200,18540,18540,18540,18540,0
|
|
20250221,181900,3222700200,18540,18540,18540,18540,0
|
|
20250221,181800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,181700,3222700200,18540,18540,18540,18540,0
|
|
20250221,181600,3222700200,18540,18540,18540,18540,0
|
|
20250221,181500,3222700200,18540,18540,18540,18540,0
|
|
20250221,181400,3222700200,18540,18540,18540,18540,0
|
|
20250221,181300,3222700200,18540,18540,18540,18540,0
|
|
20250221,181200,3222700200,18540,18540,18540,18540,0
|
|
20250221,181100,3222700200,18540,18540,18540,18540,0
|
|
20250221,181000,3222700200,18540,18540,18540,18540,0
|
|
20250221,180900,3222700200,18540,18540,18540,18540,0
|
|
20250221,180800,3222700200,18540,18540,18540,18540,0
|
|
20250221,180700,3222700200,18540,18540,18540,18540,0
|
|
20250221,180600,3222700200,18540,18540,18540,18540,0
|
|
20250221,180500,3222700200,18540,18540,18540,18540,0
|
|
20250221,180400,3222700200,18540,18540,18540,18540,0
|
|
20250221,180300,3222700200,18540,18540,18540,18540,0
|
|
20250221,180200,3222700200,18540,18540,18540,18540,0
|
|
20250221,180100,3222700200,18540,18540,18540,18540,0
|
|
20250221,180000,3222700200,18540,18540,18540,18540,0
|
|
20250221,175900,3222700200,18540,18540,18540,18540,0
|
|
20250221,175800,3222700200,18540,18540,18540,18540,0
|
|
20250221,175700,3222700200,18540,18540,18540,18540,0
|
|
20250221,175600,3222700200,18540,18540,18540,18540,0
|
|
20250221,175500,3222700200,18540,18540,18540,18540,0
|
|
20250221,175400,3222700200,18540,18540,18540,18540,0
|
|
20250221,175300,3222700200,18540,18540,18540,18540,0
|
|
20250221,175200,3222700200,18540,18540,18540,18540,0
|
|
20250221,175100,3222700200,18540,18540,18540,18540,0
|
|
20250221,175000,3222700200,18540,18540,18540,18540,0
|
|
20250221,174900,3222700200,18540,18540,18540,18540,0
|
|
20250221,174800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,174700,3222700200,18540,18540,18540,18540,0
|
|
20250221,174600,3222700200,18540,18540,18540,18540,0
|
|
20250221,174500,3222700200,18540,18540,18540,18540,0
|
|
20250221,174400,3222700200,18540,18540,18540,18540,0
|
|
20250221,174300,3222700200,18540,18540,18540,18540,0
|
|
20250221,174200,3222700200,18540,18540,18540,18540,0
|
|
20250221,174100,3222700200,18540,18540,18540,18540,0
|
|
20250221,174000,3222700200,18540,18540,18540,18540,0
|
|
20250221,173900,3222700200,18540,18540,18540,18540,0
|
|
20250221,173800,3222700200,18540,18540,18540,18540,0
|
|
20250221,173700,3222700200,18540,18540,18540,18540,0
|
|
20250221,173600,3222700200,18540,18540,18540,18540,0
|
|
20250221,173500,3222700200,18540,18540,18540,18540,0
|
|
20250221,173400,3222700200,18540,18540,18540,18540,0
|
|
20250221,173300,3222700200,18540,18540,18540,18540,0
|
|
20250221,173200,3222700200,18540,18540,18540,18540,0
|
|
20250221,173100,3222700200,18540,18540,18540,18540,0
|
|
20250221,173000,3222700200,18540,18540,18540,18540,0
|
|
20250221,172900,3222700200,18540,18540,18540,18540,0
|
|
20250221,172800,3222700200,18540,18540,18540,18540,0
|
|
20250221,172700,3222700200,18540,18540,18540,18540,0
|
|
20250221,172600,3222700200,18540,18540,18540,18540,0
|
|
20250221,172500,3222700200,18540,18540,18540,18540,0
|
|
20250221,172400,3222700200,18540,18540,18540,18540,0
|
|
20250221,172300,3222700200,18540,18540,18540,18540,0
|
|
20250221,172200,3222700200,18540,18540,18540,18540,0
|
|
20250221,172100,3222700200,18540,18540,18540,18540,0
|
|
20250221,172000,3222700200,18540,18540,18540,18540,0
|
|
20250221,171900,3222700200,18540,18540,18540,18540,0
|
|
20250221,171800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,171700,3222700200,18540,18540,18540,18540,0
|
|
20250221,171600,3222700200,18540,18540,18540,18540,0
|
|
20250221,171500,3222700200,18540,18540,18540,18540,0
|
|
20250221,171400,3222700200,18540,18540,18540,18540,0
|
|
20250221,171300,3222700200,18540,18540,18540,18540,0
|
|
20250221,171200,3222700200,18540,18540,18540,18540,0
|
|
20250221,171100,3222700200,18540,18540,18540,18540,0
|
|
20250221,171000,3222700200,18540,18540,18540,18540,0
|
|
20250221,170900,3222700200,18540,18540,18540,18540,0
|
|
20250221,170800,3222700200,18540,18540,18540,18540,0
|
|
20250221,170700,3222700200,18540,18540,18540,18540,0
|
|
20250221,170600,3222700200,18540,18540,18540,18540,0
|
|
20250221,170500,3222700200,18540,18540,18540,18540,0
|
|
20250221,170400,3222700200,18540,18540,18540,18540,0
|
|
20250221,170300,3222700200,18540,18540,18540,18540,0
|
|
20250221,170200,3222700200,18540,18540,18540,18540,0
|
|
20250221,170100,3222700200,18540,18540,18540,18540,0
|
|
20250221,170000,3222700200,18540,18540,18540,18540,0
|
|
20250221,165900,3222700200,18540,18540,18540,18540,0
|
|
20250221,165800,3222700200,18540,18540,18540,18540,0
|
|
20250221,165700,3222700200,18540,18540,18540,18540,0
|
|
20250221,165600,3222700200,18540,18540,18540,18540,0
|
|
20250221,165500,3222700200,18540,18540,18540,18540,0
|
|
20250221,165400,3222700200,18540,18540,18540,18540,0
|
|
20250221,165300,3222700200,18540,18540,18540,18540,0
|
|
20250221,165200,3222700200,18540,18540,18540,18540,0
|
|
20250221,165100,3222700200,18540,18540,18540,18540,0
|
|
20250221,165000,3222700200,18540,18540,18540,18540,0
|
|
20250221,164900,3222700200,18540,18540,18540,18540,0
|
|
20250221,164800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,164700,3222700200,18540,18540,18540,18540,0
|
|
20250221,164600,3222700200,18540,18540,18540,18540,0
|
|
20250221,164500,3222700200,18540,18540,18540,18540,0
|
|
20250221,164400,3222700200,18540,18540,18540,18540,0
|
|
20250221,164300,3222700200,18540,18540,18540,18540,0
|
|
20250221,164200,3222700200,18540,18540,18540,18540,0
|
|
20250221,164100,3222700200,18540,18540,18540,18540,0
|
|
20250221,164000,3222700200,18540,18540,18540,18540,0
|
|
20250221,163900,3222700200,18540,18540,18540,18540,0
|
|
20250221,163800,3222700200,18540,18540,18540,18540,0
|
|
20250221,163700,3222700200,18540,18540,18540,18540,0
|
|
20250221,163600,3222700200,18540,18540,18540,18540,0
|
|
20250221,163500,3222700200,18540,18540,18540,18540,0
|
|
20250221,163400,3222700200,18540,18540,18540,18540,0
|
|
20250221,163300,3222700200,18540,18540,18540,18540,0
|
|
20250221,163200,3222700200,18540,18540,18540,18540,0
|
|
20250221,163100,3222700200,18540,18540,18540,18540,0
|
|
20250221,163000,3222700200,18540,18540,18540,18540,0
|
|
20250221,162900,3222700200,18540,18540,18540,18540,0
|
|
20250221,162800,3222700200,18540,18540,18540,18540,0
|
|
20250221,162700,3222700200,18540,18540,18540,18540,0
|
|
20250221,162600,3222700200,18540,18540,18540,18540,0
|
|
20250221,162500,3222700200,18540,18540,18540,18540,0
|
|
20250221,162400,3222700200,18540,18540,18540,18540,0
|
|
20250221,162300,3222700200,18540,18540,18540,18540,0
|
|
20250221,162200,3222700200,18540,18540,18540,18540,0
|
|
20250221,162100,3222700200,18540,18540,18540,18540,0
|
|
20250221,162000,3222700200,18540,18540,18540,18540,0
|
|
20250221,161900,3222700200,18540,18540,18540,18540,0
|
|
20250221,161800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,161700,3222700200,18540,18540,18540,18540,0
|
|
20250221,161600,3222700200,18540,18540,18540,18540,0
|
|
20250221,161500,3222700200,18540,18540,18540,18540,0
|
|
20250221,161400,3222700200,18540,18540,18540,18540,0
|
|
20250221,161300,3222700200,18540,18540,18540,18540,0
|
|
20250221,161200,3222700200,18540,18540,18540,18540,0
|
|
20250221,161100,3222700200,18540,18540,18540,18540,0
|
|
20250221,161000,3222700200,18540,18540,18540,18540,0
|
|
20250221,160900,3222700200,18540,18540,18540,18540,0
|
|
20250221,160800,3222700200,18540,18540,18540,18540,0
|
|
20250221,160700,3222700200,18540,18540,18540,18540,0
|
|
20250221,160600,3222700200,18540,18540,18540,18540,0
|
|
20250221,160500,3222700200,18540,18540,18540,18540,0
|
|
20250221,160400,3222700200,18540,18540,18540,18540,0
|
|
20250221,160300,3222700200,18540,18540,18540,18540,0
|
|
20250221,160200,3222700200,18540,18540,18540,18540,0
|
|
20250221,160100,3222700200,18540,18540,18540,18540,0
|
|
20250221,160000,3222700200,18540,18540,18540,18540,0
|
|
20250221,155900,3222700200,18540,18540,18540,18540,0
|
|
20250221,155800,3222700200,18540,18540,18540,18540,0
|
|
20250221,155700,3222700200,18540,18540,18540,18540,0
|
|
20250221,155600,3222700200,18540,18540,18540,18540,0
|
|
20250221,155500,3222700200,18540,18540,18540,18540,0
|
|
20250221,155400,3222700200,18540,18540,18540,18540,0
|
|
20250221,155300,3222700200,18540,18540,18540,18540,0
|
|
20250221,155200,3222700200,18540,18540,18540,18540,0
|
|
20250221,155100,3222700200,18540,18540,18540,18540,0
|
|
20250221,155000,3222700200,18540,18540,18540,18540,0
|
|
20250221,154900,3222700200,18540,18540,18540,18540,0
|
|
20250221,154800,3222700200,18540,18540,18540,18540,19424
|
|
20250221,154700,3222700200,18540,18540,18540,18540,0
|
|
20250221,154600,3222700200,18540,18540,18540,18540,0
|
|
20250221,154500,3222700200,18540,18540,18540,18540,0
|
|
20250221,154400,3222700200,18540,18540,18540,18540,0
|
|
20250221,154300,3222700200,18540,18540,18540,18540,0
|
|
20250221,154200,3222700200,18540,18540,18540,18540,0
|
|
20250221,154100,3222700200,18540,18540,18540,18540,0
|
|
20250221,154000,3222700200,18540,18540,18540,18540,0
|
|
20250221,153900,3222700200,18540,18540,18540,18540,0
|
|
20250221,153800,3222700200,18540,18540,18540,18540,0
|
|
20250221,153700,3222700200,18540,18540,18540,18540,0
|
|
20250221,153600,3222700200,18540,18540,18540,18540,0
|
|
20250221,153500,3222700200,18540,18540,18540,18540,0
|
|
20250221,153400,3222700200,18540,18540,18540,18540,0
|
|
20250221,153300,3222700200,18540,18540,18540,18540,0
|
|
20250221,153200,3222700200,18540,18540,18540,18540,0
|
|
20250221,153100,3222700200,18540,18540,18540,18540,0
|
|
20250221,153000,3222700200,18540,18540,18540,18540,19424
|
|
20250221,152900,2862579240,18640,18640,18640,18640,0
|
|
20250221,152800,2862579240,18640,18640,18640,18640,0
|
|
20250221,152700,2862579240,18640,18640,18640,18640,0
|
|
20250221,152600,2862579240,18640,18640,18640,18640,0
|
|
20250221,152500,2862579240,18640,18640,18640,18640,0
|
|
20250221,152400,2862579240,18640,18640,18640,18640,0
|
|
20250221,152300,2862579240,18640,18640,18640,18640,0
|
|
20250221,152200,2862579240,18640,18640,18640,18640,0
|
|
20250221,152100,2862579240,18640,18640,18640,18640,0
|
|
20250221,152000,2862579240,18640,18640,18640,18640,0
|
|
20250221,151900,2862579240,18640,18620,18640,18610,1335
|
|
20250221,151800,2837722520,18630,18630,18640,18620,77
|
|
20250221,151700,2836288300,18630,18620,18650,18620,66
|
|
20250221,151600,2835058480,18630,18620,18630,18610,1459
|
|
20250221,151500,2807882450,18620,18630,18630,18620,584
|
|
20250221,151400,2797003070,18630,18630,18650,18630,831
|
|
20250221,151300,2781511830,18650,18640,18650,18630,117
|
|
20250221,151200,2779331200,18630,18640,18650,18630,915
|
|
20250221,151100,2762272330,18640,18640,18650,18630,623
|
|
20250221,151000,2750659890,18630,18610,18640,18610,1565
|
|
20250221,150900,2721512500,18610,18610,18620,18610,379
|
|
20250221,150800,2714459290,18620,18610,18620,18610,234
|
|
20250221,150700,2710104180,18610,18610,18620,18610,578
|
|
20250221,150600,2699347580,18610,18620,18620,18610,190
|
|
20250221,150500,2695810970,18610,18620,18620,18610,189
|
|
20250221,150400,2692293220,18610,18620,18620,18610,55
|
|
20250221,150300,2691269130,18610,18610,18620,18610,115
|
|
20250221,150200,2689128960,18610,18610,18620,18610,160
|
|
20250221,150100,2686151020,18620,18600,18620,18600,206
|
|
20250221,150000,2682316110,18600,18610,18620,18600,820
|
|
20250221,145900,2667056410,18610,18610,18620,18610,165
|
|
20250221,145800,2663984510,18620,18610,18620,18610,74
|
|
20250221,145700,2662607110,18610,18620,18620,18610,64
|
|
20250221,145600,2661415950,18620,18620,18620,18610,133
|
|
20250221,145500,2658939740,18620,18600,18620,18590,68
|
|
20250221,145400,2657674830,18620,18600,18620,18600,122
|
|
20250221,145300,2655404630,18610,18610,18610,18590,158
|
|
20250221,145200,2652465830,18610,18610,18610,18600,88
|
|
20250221,145100,2650828910,18600,18590,18610,18590,65
|
|
20250221,145000,2649619510,18610,18590,18610,18590,412
|
|
20250221,144900,2641956410,18590,18600,18610,18590,206
|
|
20250221,144800,2638125180,18600,18590,18620,18580,605
|
|
20250221,144700,2626867740,18600,18610,18620,18590,79
|
|
20250221,144600,2625398910,18620,18590,18620,18590,65
|
|
20250221,144500,2624190320,18590,18610,18620,18580,93
|
|
20250221,144400,2622461240,18580,18590,18590,18580,60
|
|
20250221,144300,2621346360,18590,18570,18590,18570,59
|
|
20250221,144200,2620250660,18570,18570,18600,18570,107
|
|
20250221,144100,2618262080,18570,18570,18570,18570,164
|
|
20250221,144000,2615216600,18570,18580,18580,18570,562
|
|
20250221,143900,2604775170,18580,18600,18610,18580,94
|
|
20250221,143800,2603027390,18600,18590,18600,18590,122
|
|
20250221,143700,2600759380,18590,18590,18590,18590,126
|
|
20250221,143600,2598417040,18590,18590,18610,18590,215
|
|
20250221,143500,2594419450,18600,18600,18610,18600,1106
|
|
20250221,143400,2573846890,18600,18610,18610,18600,105
|
|
20250221,143300,2571893880,18610,18600,18610,18600,190
|
|
20250221,143200,2568358960,18610,18600,18610,18600,12
|
|
20250221,143100,2568135650,18600,18610,18610,18600,105
|
|
20250221,143000,2566181790,18600,18620,18620,18600,9
|
|
20250221,142900,2566014350,18620,18620,18620,18600,85
|
|
20250221,142800,2564431790,18600,18620,18620,18600,45
|
|
20250221,142700,2563593990,18610,18610,18620,18610,16
|
|
20250221,142600,2563296190,18610,18610,18610,18600,99
|
|
20250221,142500,2561453810,18630,18620,18630,18610,445
|
|
20250221,142400,2553167950,18620,18620,18620,18610,19
|
|
20250221,142300,2552814280,18610,18620,18630,18610,81
|
|
20250221,142200,2551306040,18620,18630,18630,18620,265
|
|
20250221,142100,2546371370,18630,18630,18630,18600,7
|
|
20250221,142000,2546240990,18600,18620,18620,18600,12
|
|
20250221,141900,2546017690,18590,18570,18630,18570,1175
|
|
20250221,141800,2524174120,18570,18570,18580,18570,53
|
|
20250221,141700,2523189780,18580,18570,18580,18570,6
|
|
20250221,141600,2523078310,18570,18570,18580,18570,107
|
|
20250221,141500,2521090380,18570,18580,18580,18570,58
|
|
20250221,141400,2520012760,18570,18570,18580,18570,339
|
|
20250221,141300,2513717490,18580,18570,18580,18570,42
|
|
20250221,141200,2512937190,18570,18570,18580,18570,13
|
|
20250221,141100,2512695740,18580,18560,18580,18550,2447
|
|
20250221,141000,2467279350,18560,18540,18560,18530,102
|
|
20250221,140900,2465388880,18560,18550,18560,18530,1165
|
|
20250221,140800,2443781900,18540,18540,18560,18540,99
|
|
20250221,140700,2441945600,18540,18560,18560,18540,332
|
|
20250221,140600,2435789580,18550,18570,18570,18550,1678
|
|
20250221,140500,2404652460,18570,18570,18580,18570,117
|
|
20250221,140400,2402479370,18570,18570,18580,18570,151
|
|
20250221,140300,2399675220,18570,18570,18580,18570,60
|
|
20250221,140200,2398560980,18570,18570,18580,18570,96
|
|
20250221,140100,2396777900,18580,18570,18580,18570,59
|
|
20250221,140000,2395682230,18580,18630,18630,18570,62
|
|
20250221,135900,2394530150,18580,18630,18630,18580,167
|
|
20250221,135800,2391424750,18580,18590,18630,18580,277
|
|
20250221,135700,2386275250,18590,18600,18600,18590,43
|
|
20250221,135600,2385475810,18600,18620,18640,18590,49
|
|
20250221,135500,2384562820,18620,18590,18640,18590,57
|
|
20250221,135400,2383502870,18590,18610,18630,18590,156
|
|
20250221,135300,2380600570,18610,18600,18610,18600,69
|
|
20250221,135200,2379316510,18600,18610,18610,18600,55
|
|
20250221,135100,2378293370,18610,18610,18620,18600,270
|
|
20250221,135000,2373268020,18620,18610,18620,18610,82
|
|
20250221,134900,2371741340,18610,18610,18650,18610,22
|
|
20250221,134800,2371331630,18610,18610,18650,18610,48
|
|
20250221,134700,2370436870,18610,18620,18620,18610,71
|
|
20250221,134600,2369114920,18620,18640,18640,18610,333
|
|
20250221,134500,2362914980,18650,18620,18650,18620,146
|
|
20250221,134400,2360194950,18630,18630,18630,18610,13
|
|
20250221,134300,2359952780,18610,18610,18630,18590,469
|
|
20250221,134200,2351219870,18610,18610,18620,18610,132
|
|
20250221,134100,2348762910,18610,18600,18620,18600,1891
|
|
20250221,134000,2313586000,18600,18600,18600,18590,47
|
|
20250221,133900,2312712190,18590,18590,18600,18590,82
|
|
20250221,133800,2311187450,18590,18600,18600,18590,62
|
|
20250221,133700,2310034830,18590,18590,18590,18590,102
|
|
20250221,133600,2308138650,18570,18590,18590,18570,1189
|
|
20250221,133500,2286057160,18570,18600,18600,18570,655
|
|
20250221,133400,2273892220,18590,18590,18600,18580,607
|
|
20250221,133300,2262608150,18600,18600,18600,18600,45
|
|
20250221,133200,2261771150,18590,18590,18600,18590,51
|
|
20250221,133100,2260823020,18590,18600,18600,18590,413
|
|
20250221,133000,2253145240,18600,18600,18610,18590,1800
|
|
20250221,132900,2219665590,18610,18620,18620,18610,389
|
|
20250221,132800,2212426260,18610,18620,18620,18610,60
|
|
20250221,132700,2211309160,18620,18610,18620,18610,393
|
|
20250221,132600,2203995390,18620,18650,18650,18610,96
|
|
20250221,132500,2202207660,18630,18650,18650,18630,143
|
|
20250221,132400,2199541530,18650,18640,18650,18640,211
|
|
20250221,132300,2195607240,18640,18610,18640,18610,868
|
|
20250221,132200,2179442230,18620,18630,18630,18610,47
|
|
20250221,132100,2178566830,18630,18630,18630,18610,160
|
|
20250221,132000,2175587150,18620,18630,18630,18620,67
|
|
20250221,131900,2174339480,18630,18620,18630,18620,37
|
|
20250221,131800,2173650180,18620,18620,18630,18620,110
|
|
20250221,131700,2171601930,18620,18630,18630,18620,74
|
|
20250221,131600,2170223380,18630,18630,18630,18620,92
|
|
20250221,131500,2168509760,18620,18630,18630,18620,50
|
|
20250221,131400,2167578720,18620,18630,18630,18620,51
|
|
20250221,131300,2166629060,18630,18630,18630,18630,46
|
|
20250221,131200,2165772080,18630,18620,18630,18610,63
|
|
20250221,131100,2164599470,18630,18650,18650,18620,18
|
|
20250221,131000,2164263910,18650,18650,18650,18620,124
|
|
20250221,130900,2161953950,18610,18630,18650,18610,439
|
|
20250221,130800,2153778500,18630,18630,18630,18620,72
|
|
20250221,130700,2152437150,18630,18660,18660,18620,192
|
|
20250221,130600,2148858010,18670,18670,18670,18660,20
|
|
20250221,130500,2148484730,18670,18660,18670,18660,108
|
|
20250221,130400,2146469060,18660,18650,18660,18650,486
|
|
20250221,130300,2137403520,18650,18650,18650,18650,15
|
|
20250221,130200,2137123770,18650,18650,18650,18640,49
|
|
20250221,130100,2136209950,18650,18620,18650,18620,393
|
|
20250221,130000,2128883820,18640,18640,18640,18640,9
|
|
20250221,125900,2128716060,18650,18630,18650,18620,137
|
|
20250221,125800,2126162680,18620,18610,18630,18610,72
|
|
20250221,125700,2124822580,18610,18650,18650,18610,69
|
|
20250221,125600,2123537570,18610,18650,18650,18610,370
|
|
20250221,125500,2116647790,18650,18620,18650,18620,261
|
|
20250221,125400,2111787370,18620,18630,18640,18620,69
|
|
20250221,125300,2110502280,18630,18630,18630,18630,580
|
|
20250221,125200,2099696880,18650,18660,18660,18650,18
|
|
20250221,125100,2099361130,18630,18660,18660,18630,121
|
|
20250221,125000,2097104640,18650,18640,18650,18630,68
|
|
20250221,124900,2095836770,18640,18640,18640,18640,18
|
|
20250221,124800,2095501250,18640,18660,18660,18640,31
|
|
20250221,124700,2094923330,18640,18650,18660,18640,846
|
|
20250221,124600,2079153770,18660,18650,18660,18650,7
|
|
20250221,124500,2079023170,18650,18660,18670,18650,195
|
|
20250221,124400,2075384760,18660,18660,18660,18660,49
|
|
20250221,124300,2074470420,18650,18640,18660,18640,645
|
|
20250221,124200,2062440680,18640,18640,18640,18630,69
|
|
20250221,124100,2061154730,18630,18640,18640,18630,49
|
|
20250221,124000,2060241800,18630,18630,18640,18630,63
|
|
20250221,123900,2059068070,18640,18670,18670,18630,367
|
|
20250221,123800,2052221430,18670,18650,18670,18650,23
|
|
20250221,123700,2051792220,18670,18660,18670,18650,132
|
|
20250221,123600,2049330190,18660,18660,18670,18660,72
|
|
20250221,123500,2047986310,18670,18660,18670,18660,34
|
|
20250221,123400,2047351700,18670,18680,18680,18660,511
|
|
20250221,123300,2037815960,18680,18680,18690,18680,80
|
|
20250221,123200,2036321110,18680,18690,18690,18680,17
|
|
20250221,123100,2036003460,18690,18710,18710,18690,258
|
|
20250221,123000,2031181360,18710,18690,18710,18690,428
|
|
20250221,122900,2023181980,18690,18690,18710,18690,279
|
|
20250221,122800,2017967390,18710,18690,18710,18690,5
|
|
20250221,122700,2017873860,18710,18710,18710,18690,97
|
|
20250221,122600,2016060110,18690,18710,18710,18690,2696
|
|
20250221,122500,1965645440,18710,18700,18710,18700,150
|
|
20250221,122400,1962839050,18700,18680,18710,18680,1695
|
|
20250221,122300,1931146380,18680,18680,18680,18680,14
|
|
20250221,122200,1930884860,18680,18680,18680,18670,45
|
|
20250221,122100,1930044310,18680,18670,18680,18670,18
|
|
20250221,122000,1929708120,18680,18670,18680,18670,56
|
|
20250221,121900,1928662550,18680,18690,18690,18670,47
|
|
20250221,121800,1927784280,18690,18680,18690,18670,127
|
|
20250221,121700,1925411410,18690,18690,18690,18680,16
|
|
20250221,121600,1925112380,18690,18690,18690,18690,50
|
|
20250221,121500,1924177880,18680,18690,18690,18680,5
|
|
20250221,121400,1924084440,18690,18710,18710,18690,1198
|
|
20250221,121300,1901681930,18710,18710,18710,18710,91
|
|
20250221,121200,1899979320,18710,18710,18710,18710,4
|
|
20250221,121100,1899904480,18710,18710,18710,18690,14
|
|
20250221,121000,1899642560,18710,18710,18710,18690,37
|
|
20250221,120900,1898950390,18710,18710,18710,18710,13
|
|
20250221,120800,1898707160,18710,18700,18710,18690,1537
|
|
20250221,120700,1869974980,18700,18660,18700,18660,1275
|
|
20250221,120600,1846176470,18660,18660,18670,18660,156
|
|
20250221,120500,1843264510,18670,18660,18670,18640,136
|
|
20250221,120400,1840727480,18660,18650,18660,18640,137
|
|
20250221,120300,1838172850,18660,18670,18670,18650,48
|
|
20250221,120200,1837277150,18660,18660,18660,18650,128
|
|
20250221,120100,1834888870,18660,18660,18660,18650,45
|
|
20250221,120000,1834049490,18660,18670,18670,18660,27
|
|
20250221,115900,1833545630,18670,18660,18670,18660,96
|
|
20250221,115800,1831753830,18670,18660,18670,18660,17
|
|
20250221,115700,1831436530,18660,18670,18670,18660,1895
|
|
20250221,115600,1796075530,18670,18660,18670,18660,156
|
|
20250221,115500,1793163480,18670,18670,18670,18670,12
|
|
20250221,115400,1792939440,18660,18660,18670,18660,54
|
|
20250221,115300,1791931660,18660,18680,18680,18660,74
|
|
20250221,115200,1790550370,18670,18670,18670,18670,222
|
|
20250221,115100,1786405630,18670,18660,18670,18650,237
|
|
20250221,115000,1781984590,18650,18660,18670,18650,495
|
|
20250221,114900,1772751840,18670,18670,18670,18670,12
|
|
20250221,114800,1772527800,18670,18670,18670,18660,42
|
|
20250221,114700,1771743990,18660,18650,18670,18650,82
|
|
20250221,114600,1770214200,18660,18660,18670,18660,32
|
|
20250221,114500,1769617030,18650,18670,18670,18650,86
|
|
20250221,114400,1768012680,18670,18660,18670,18650,592
|
|
20250221,114300,1756970820,18670,18670,18670,18660,33
|
|
20250221,114200,1756354770,18650,18660,18680,18650,226
|
|
20250221,114100,1752137200,18660,18680,18680,18660,51
|
|
20250221,114000,1751185460,18670,18670,18670,18660,64
|
|
20250221,113900,1749991170,18680,18680,18680,18660,104
|
|
20250221,113800,1748049530,18680,18680,18680,18660,53
|
|
20250221,113700,1747060390,18660,18670,18680,18660,53
|
|
20250221,113600,1746071200,18680,18660,18680,18660,42
|
|
20250221,113500,1745286740,18660,18670,18670,18660,62
|
|
20250221,113400,1744129660,18680,18680,18680,18660,68
|
|
20250221,113300,1742860490,18670,18680,18680,18670,129
|
|
20250221,113200,1740451700,18670,18680,18680,18670,10
|
|
20250221,113100,1740264960,18680,18670,18700,18670,92
|
|
20250221,113000,1738546160,18690,18700,18700,18670,18
|
|
20250221,112900,1738209690,18700,18700,18700,18700,10
|
|
20250221,112800,1738022690,18670,18700,18700,18660,52
|
|
20250221,112700,1737051830,18700,18680,18700,18660,66
|
|
20250221,112600,1735818470,18680,18670,18680,18660,28
|
|
20250221,112500,1735295670,18660,18700,18700,18660,26
|
|
20250221,112400,1734809960,18700,18710,18710,18700,40
|
|
20250221,112300,1734061920,18680,18630,18690,18630,323
|
|
20250221,112200,1728028400,18700,18700,18700,18700,270
|
|
20250221,112100,1722979400,18610,18700,18700,18610,684
|
|
20250221,112000,1710229060,18700,18700,18700,18700,4
|
|
20250221,111900,1710154260,18700,18680,18700,18650,47
|
|
20250221,111800,1709276400,18680,18680,18680,18680,242
|
|
20250221,111700,1704755840,18680,18640,18680,18640,15
|
|
20250221,111600,1704476080,18670,18670,18670,18670,46
|
|
20250221,111500,1703617260,18670,18670,18670,18670,4
|
|
20250221,111400,1703542580,18670,18660,18670,18630,33
|
|
20250221,111300,1702927030,18680,18680,18680,18680,108
|
|
20250221,111200,1700909590,18680,18680,18680,18680,4
|
|
20250221,111100,1700834870,18620,18630,18670,18620,773
|
|
20250221,111000,1686434200,18630,18620,18630,18620,106
|
|
20250221,110900,1684460120,18630,18630,18630,18610,53
|
|
20250221,110800,1683473470,18610,18630,18630,18610,34
|
|
20250221,110700,1682840620,18630,18610,18630,18610,103
|
|
20250221,110600,1680922550,18620,18640,18640,18610,92
|
|
20250221,110500,1679209550,18640,18610,18650,18610,104
|
|
20250221,110400,1677272110,18660,18670,18700,18610,1396
|
|
20250221,110300,1651227980,18690,18720,18720,18680,2047
|
|
20250221,110200,1612960630,18720,18720,18720,18700,63
|
|
20250221,110100,1611781570,18700,18720,18720,18700,804
|
|
20250221,110000,1596738290,18720,18710,18720,18710,19
|
|
20250221,105900,1596382680,18720,18720,18720,18710,86
|
|
20250221,105800,1594772920,18710,18710,18720,18710,197
|
|
20250221,105700,1591087000,18710,18710,18710,18710,44
|
|
20250221,105600,1590263760,18710,18710,18710,18710,260
|
|
20250221,105500,1585399160,18700,18710,18710,18700,25
|
|
20250221,105400,1584931610,18710,18710,18710,18700,145
|
|
20250221,105300,1582220030,18700,18710,18710,18700,88
|
|
20250221,105200,1580573560,18700,18710,18710,18700,360
|
|
20250221,105100,1573841500,18710,18710,18710,18710,9
|
|
20250221,105000,1573673110,18710,18720,18720,18700,941
|
|
20250221,104900,1556070970,18720,18720,18720,18710,62
|
|
20250221,104800,1554910430,18720,18710,18720,18710,22
|
|
20250221,104700,1554498620,18720,18710,18720,18690,476
|
|
20250221,104600,1545593870,18700,18700,18710,18700,97
|
|
20250221,104500,1543779730,18700,18700,18700,18700,16
|
|
20250221,104400,1543480530,18700,18700,18700,18690,141
|
|
20250221,104300,1540843870,18700,18700,18700,18700,15
|
|
20250221,104200,1540563370,18700,18720,18720,18690,983
|
|
20250221,104100,1522179200,18720,18690,18720,18690,1424
|
|
20250221,104000,1495550670,18700,18690,18700,18680,128
|
|
20250221,103900,1493157800,18680,18680,18710,18680,3786
|
|
20250221,103800,1422386170,18680,18660,18680,18660,689
|
|
20250221,103700,1409524330,18660,18650,18660,18640,7
|
|
20250221,103600,1409393750,18660,18660,18670,18650,145
|
|
20250221,103500,1406688660,18660,18660,18660,18650,70
|
|
20250221,103400,1405382520,18660,18660,18660,18650,112
|
|
20250221,103300,1403292670,18650,18660,18660,18650,526
|
|
20250221,103200,1393482370,18650,18660,18660,18650,10
|
|
20250221,103100,1393295830,18660,18660,18660,18660,8
|
|
20250221,103000,1393146550,18660,18670,18670,18640,25
|
|
20250221,102900,1392679970,18680,18640,18680,18610,1055
|
|
20250221,102800,1372996150,18630,18600,18640,18600,151
|
|
20250221,102700,1370184500,18640,18650,18650,18640,27
|
|
20250221,102600,1369681210,18650,18650,18650,18650,10
|
|
20250221,102500,1369494710,18650,18610,18660,18570,833
|
|
20250221,102400,1353984850,18610,18610,18610,18580,108
|
|
20250221,102300,1351977870,18570,18600,18610,18570,58
|
|
20250221,102200,1350899240,18600,18580,18610,18560,5196
|
|
20250221,102100,1254457750,18570,18570,18610,18570,5255
|
|
20250221,102000,1156862240,18580,18610,18610,18570,1026
|
|
20250221,101900,1137781410,18600,18630,18630,18600,81
|
|
20250221,101800,1136273910,18610,18620,18630,18610,1632
|
|
20250221,101700,1105886220,18640,18630,18640,18630,319
|
|
20250221,101600,1099943110,18630,18620,18630,18620,96
|
|
20250221,101500,1098155460,18630,18650,18650,18620,118
|
|
20250221,101400,1095958070,18620,18650,18650,18620,449
|
|
20250221,101300,1087589820,18640,18650,18650,18640,7
|
|
20250221,101200,1087459300,18650,18630,18650,18630,51
|
|
20250221,101100,1086509080,18630,18650,18650,18630,189
|
|
20250221,101000,1082987920,18620,18650,18680,18620,2943
|
|
20250221,100900,1028129730,18640,18680,18680,18640,22
|
|
20250221,100800,1027719360,18650,18670,18680,18650,1381
|
|
20250221,100700,1001954680,18680,18670,18680,18670,66
|
|
20250221,100600,1000722420,18670,18690,18690,18670,13
|
|
20250221,100500,1000479510,18690,18660,18690,18660,1396
|
|
20250221,100400,974409700,18660,18650,18660,18650,1209
|
|
20250221,100300,951850580,18660,18660,18660,18660,9
|
|
20250221,100200,951682640,18660,18650,18660,18650,1043
|
|
20250221,100100,932225550,18650,18650,18650,18630,103
|
|
20250221,100000,930305740,18650,18640,18650,18630,42
|
|
20250221,095900,929523130,18650,18630,18650,18630,69
|
|
20250221,095800,928237250,18620,18640,18650,18620,555
|
|
20250221,095700,917897910,18650,18630,18650,18630,73
|
|
20250221,095600,916537750,18650,18640,18650,18640,59
|
|
20250221,095500,915437670,18640,18650,18650,18640,502
|
|
20250221,095400,906080350,18650,18640,18650,18640,18
|
|
20250221,095300,905744680,18650,18650,18650,18650,20
|
|
20250221,095200,905371680,18640,18640,18640,18630,617
|
|
20250221,095100,893871100,18640,18650,18650,18640,41
|
|
20250221,095000,893106820,18630,18650,18650,18630,253
|
|
20250221,094900,888391940,18640,18640,18650,18640,102
|
|
20250221,094800,886490620,18640,18650,18650,18640,8
|
|
20250221,094700,886341480,18650,18640,18660,18620,410
|
|
20250221,094600,878702490,18630,18660,18660,18630,165
|
|
20250221,094500,875628170,18660,18630,18660,18630,205
|
|
20250221,094400,871808870,18660,18670,18670,18630,1127
|
|
20250221,094300,850791920,18660,18670,18670,18660,191
|
|
20250221,094200,847225960,18680,18650,18680,18650,322
|
|
20250221,094100,841214270,18670,18650,18670,18650,36
|
|
20250221,094000,840542210,18650,18670,18680,18650,821
|
|
20250221,093900,825218710,18670,18660,18680,18660,412
|
|
20250221,093800,817528150,18670,18650,18670,18650,389
|
|
20250221,093700,810272980,18650,18660,18660,18640,386
|
|
20250221,093600,803074840,18670,18640,18670,18640,172
|
|
20250221,093500,799867170,18640,18640,18640,18640,4
|
|
20250221,093400,799792610,18670,18690,18700,18660,583
|
|
20250221,093300,788905280,18690,18670,18690,18670,284
|
|
20250221,093200,783602690,18660,18650,18660,18640,346
|
|
20250221,093100,777149020,18650,18650,18650,18640,13
|
|
20250221,093000,776906580,18640,18650,18650,18640,374
|
|
20250221,092900,769933530,18640,18650,18650,18640,34
|
|
20250221,092800,769299700,18640,18640,18640,18610,661
|
|
20250221,092700,756985560,18640,18590,18650,18590,3163
|
|
20250221,092600,698174610,18600,18570,18600,18560,1393
|
|
20250221,092500,672310830,18570,18580,18580,18570,304
|
|
20250221,092400,666663890,18570,18600,18600,18570,618
|
|
20250221,092300,655176360,18600,18630,18630,18600,1838
|
|
20250221,092200,620971680,18630,18650,18650,18630,1067
|
|
20250221,092100,601085940,18660,18660,18660,18660,509
|
|
20250221,092000,591588000,18660,18660,18670,18630,717
|
|
20250221,091900,578223290,18660,18630,18660,18610,4421
|
|
20250221,091800,495796770,18640,18650,18650,18640,69
|
|
20250221,091700,494510140,18650,18670,18670,18640,195
|
|
20250221,091600,490871210,18670,18670,18680,18630,2997
|
|
20250221,091500,434944550,18670,18650,18670,18640,904
|
|
20250221,091400,418083270,18650,18660,18660,18650,467
|
|
20250221,091300,409369610,18660,18660,18680,18660,640
|
|
20250221,091200,397422690,18660,18560,18670,18550,887
|
|
20250221,091100,380931490,18560,18540,18560,18540,1079
|
|
20250221,091000,360912140,18550,18460,18550,18460,1600
|
|
20250221,090900,331351120,18450,18450,18460,18440,1005
|
|
20250221,090800,312808950,18450,18440,18450,18420,4152
|
|
20250221,090700,236263020,18430,18510,18510,18430,3676
|
|
20250221,090600,168329010,18510,18500,18520,18500,389
|
|
20250221,090500,161131940,18520,18480,18520,18480,1113
|
|
20250221,090400,140553650,18480,18460,18500,18460,445
|
|
20250221,090300,132330060,18460,18520,18520,18460,3041
|
|
20250221,090200,76065880,18540,18520,18550,18520,465
|
|
20250221,090100,67447170,18560,18550,18560,18510,373
|
|
20250221,090000,60538380,18520,18540,18560,18520,3210
|