731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,210800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,210700,2332381980,18220,18220,18220,18220,0
|
|
20250221,210600,2332381980,18220,18220,18220,18220,0
|
|
20250221,210500,2332381980,18220,18220,18220,18220,0
|
|
20250221,210400,2332381980,18220,18220,18220,18220,0
|
|
20250221,210300,2332381980,18220,18220,18220,18220,0
|
|
20250221,210200,2332381980,18220,18220,18220,18220,0
|
|
20250221,210100,2332381980,18220,18220,18220,18220,0
|
|
20250221,210000,2332381980,18220,18220,18220,18220,0
|
|
20250221,205900,2332381980,18220,18220,18220,18220,0
|
|
20250221,205800,2332381980,18220,18220,18220,18220,0
|
|
20250221,205700,2332381980,18220,18220,18220,18220,0
|
|
20250221,205600,2332381980,18220,18220,18220,18220,0
|
|
20250221,205500,2332381980,18220,18220,18220,18220,0
|
|
20250221,205400,2332381980,18220,18220,18220,18220,0
|
|
20250221,205300,2332381980,18220,18220,18220,18220,0
|
|
20250221,205200,2332381980,18220,18220,18220,18220,0
|
|
20250221,205100,2332381980,18220,18220,18220,18220,0
|
|
20250221,205000,2332381980,18220,18220,18220,18220,0
|
|
20250221,204900,2332381980,18220,18220,18220,18220,0
|
|
20250221,204800,2332381980,18220,18220,18220,18220,0
|
|
20250221,204700,2332381980,18220,18220,18220,18220,0
|
|
20250221,204600,2332381980,18220,18220,18220,18220,0
|
|
20250221,204500,2332381980,18220,18220,18220,18220,0
|
|
20250221,204400,2332381980,18220,18220,18220,18220,0
|
|
20250221,204300,2332381980,18220,18220,18220,18220,0
|
|
20250221,204200,2332381980,18220,18220,18220,18220,0
|
|
20250221,204100,2332381980,18220,18220,18220,18220,0
|
|
20250221,204000,2332381980,18220,18220,18220,18220,0
|
|
20250221,203900,2332381980,18220,18220,18220,18220,0
|
|
20250221,203800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,203700,2332381980,18220,18220,18220,18220,0
|
|
20250221,203600,2332381980,18220,18220,18220,18220,0
|
|
20250221,203500,2332381980,18220,18220,18220,18220,0
|
|
20250221,203400,2332381980,18220,18220,18220,18220,0
|
|
20250221,203300,2332381980,18220,18220,18220,18220,0
|
|
20250221,203200,2332381980,18220,18220,18220,18220,0
|
|
20250221,203100,2332381980,18220,18220,18220,18220,0
|
|
20250221,203000,2332381980,18220,18220,18220,18220,0
|
|
20250221,202900,2332381980,18220,18220,18220,18220,0
|
|
20250221,202800,2332381980,18220,18220,18220,18220,0
|
|
20250221,202700,2332381980,18220,18220,18220,18220,0
|
|
20250221,202600,2332381980,18220,18220,18220,18220,0
|
|
20250221,202500,2332381980,18220,18220,18220,18220,0
|
|
20250221,202400,2332381980,18220,18220,18220,18220,0
|
|
20250221,202300,2332381980,18220,18220,18220,18220,0
|
|
20250221,202200,2332381980,18220,18220,18220,18220,0
|
|
20250221,202100,2332381980,18220,18220,18220,18220,0
|
|
20250221,202000,2332381980,18220,18220,18220,18220,0
|
|
20250221,201900,2332381980,18220,18220,18220,18220,0
|
|
20250221,201800,2332381980,18220,18220,18220,18220,0
|
|
20250221,201700,2332381980,18220,18220,18220,18220,0
|
|
20250221,201600,2332381980,18220,18220,18220,18220,0
|
|
20250221,201500,2332381980,18220,18220,18220,18220,0
|
|
20250221,201400,2332381980,18220,18220,18220,18220,0
|
|
20250221,201300,2332381980,18220,18220,18220,18220,0
|
|
20250221,201200,2332381980,18220,18220,18220,18220,0
|
|
20250221,201100,2332381980,18220,18220,18220,18220,0
|
|
20250221,201000,2332381980,18220,18220,18220,18220,0
|
|
20250221,200900,2332381980,18220,18220,18220,18220,0
|
|
20250221,200800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,200700,2332381980,18220,18220,18220,18220,0
|
|
20250221,200600,2332381980,18220,18220,18220,18220,0
|
|
20250221,200500,2332381980,18220,18220,18220,18220,0
|
|
20250221,200400,2332381980,18220,18220,18220,18220,0
|
|
20250221,200300,2332381980,18220,18220,18220,18220,0
|
|
20250221,200200,2332381980,18220,18220,18220,18220,0
|
|
20250221,200100,2332381980,18220,18220,18220,18220,0
|
|
20250221,200000,2332381980,18220,18220,18220,18220,0
|
|
20250221,195900,2332381980,18220,18220,18220,18220,0
|
|
20250221,195800,2332381980,18220,18220,18220,18220,0
|
|
20250221,195700,2332381980,18220,18220,18220,18220,0
|
|
20250221,195600,2332381980,18220,18220,18220,18220,0
|
|
20250221,195500,2332381980,18220,18220,18220,18220,0
|
|
20250221,195400,2332381980,18220,18220,18220,18220,0
|
|
20250221,195300,2332381980,18220,18220,18220,18220,0
|
|
20250221,195200,2332381980,18220,18220,18220,18220,0
|
|
20250221,195100,2332381980,18220,18220,18220,18220,0
|
|
20250221,195000,2332381980,18220,18220,18220,18220,0
|
|
20250221,194900,2332381980,18220,18220,18220,18220,0
|
|
20250221,194800,2332381980,18220,18220,18220,18220,0
|
|
20250221,194700,2332381980,18220,18220,18220,18220,0
|
|
20250221,194600,2332381980,18220,18220,18220,18220,0
|
|
20250221,194500,2332381980,18220,18220,18220,18220,0
|
|
20250221,194400,2332381980,18220,18220,18220,18220,0
|
|
20250221,194300,2332381980,18220,18220,18220,18220,0
|
|
20250221,194200,2332381980,18220,18220,18220,18220,0
|
|
20250221,194100,2332381980,18220,18220,18220,18220,0
|
|
20250221,194000,2332381980,18220,18220,18220,18220,0
|
|
20250221,193900,2332381980,18220,18220,18220,18220,0
|
|
20250221,193800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,193700,2332381980,18220,18220,18220,18220,0
|
|
20250221,193600,2332381980,18220,18220,18220,18220,0
|
|
20250221,193500,2332381980,18220,18220,18220,18220,0
|
|
20250221,193400,2332381980,18220,18220,18220,18220,0
|
|
20250221,193300,2332381980,18220,18220,18220,18220,0
|
|
20250221,193200,2332381980,18220,18220,18220,18220,0
|
|
20250221,193100,2332381980,18220,18220,18220,18220,0
|
|
20250221,193000,2332381980,18220,18220,18220,18220,0
|
|
20250221,192900,2332381980,18220,18220,18220,18220,0
|
|
20250221,192800,2332381980,18220,18220,18220,18220,0
|
|
20250221,192700,2332381980,18220,18220,18220,18220,0
|
|
20250221,192600,2332381980,18220,18220,18220,18220,0
|
|
20250221,192500,2332381980,18220,18220,18220,18220,0
|
|
20250221,192400,2332381980,18220,18220,18220,18220,0
|
|
20250221,192300,2332381980,18220,18220,18220,18220,0
|
|
20250221,192200,2332381980,18220,18220,18220,18220,0
|
|
20250221,192100,2332381980,18220,18220,18220,18220,0
|
|
20250221,192000,2332381980,18220,18220,18220,18220,0
|
|
20250221,191900,2332381980,18220,18220,18220,18220,0
|
|
20250221,191800,2332381980,18220,18220,18220,18220,0
|
|
20250221,191700,2332381980,18220,18220,18220,18220,0
|
|
20250221,191600,2332381980,18220,18220,18220,18220,0
|
|
20250221,191500,2332381980,18220,18220,18220,18220,0
|
|
20250221,191400,2332381980,18220,18220,18220,18220,0
|
|
20250221,191300,2332381980,18220,18220,18220,18220,0
|
|
20250221,191200,2332381980,18220,18220,18220,18220,0
|
|
20250221,191100,2332381980,18220,18220,18220,18220,0
|
|
20250221,191000,2332381980,18220,18220,18220,18220,0
|
|
20250221,190900,2332381980,18220,18220,18220,18220,0
|
|
20250221,190800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,190700,2332381980,18220,18220,18220,18220,0
|
|
20250221,190600,2332381980,18220,18220,18220,18220,0
|
|
20250221,190500,2332381980,18220,18220,18220,18220,0
|
|
20250221,190400,2332381980,18220,18220,18220,18220,0
|
|
20250221,190300,2332381980,18220,18220,18220,18220,0
|
|
20250221,190200,2332381980,18220,18220,18220,18220,0
|
|
20250221,190100,2332381980,18220,18220,18220,18220,0
|
|
20250221,190000,2332381980,18220,18220,18220,18220,0
|
|
20250221,185900,2332381980,18220,18220,18220,18220,0
|
|
20250221,185800,2332381980,18220,18220,18220,18220,0
|
|
20250221,185700,2332381980,18220,18220,18220,18220,0
|
|
20250221,185600,2332381980,18220,18220,18220,18220,0
|
|
20250221,185500,2332381980,18220,18220,18220,18220,0
|
|
20250221,185400,2332381980,18220,18220,18220,18220,0
|
|
20250221,185300,2332381980,18220,18220,18220,18220,0
|
|
20250221,185200,2332381980,18220,18220,18220,18220,0
|
|
20250221,185100,2332381980,18220,18220,18220,18220,0
|
|
20250221,185000,2332381980,18220,18220,18220,18220,0
|
|
20250221,184900,2332381980,18220,18220,18220,18220,0
|
|
20250221,184800,2332381980,18220,18220,18220,18220,0
|
|
20250221,184700,2332381980,18220,18220,18220,18220,0
|
|
20250221,184600,2332381980,18220,18220,18220,18220,0
|
|
20250221,184500,2332381980,18220,18220,18220,18220,0
|
|
20250221,184400,2332381980,18220,18220,18220,18220,0
|
|
20250221,184300,2332381980,18220,18220,18220,18220,0
|
|
20250221,184200,2332381980,18220,18220,18220,18220,0
|
|
20250221,184100,2332381980,18220,18220,18220,18220,0
|
|
20250221,184000,2332381980,18220,18220,18220,18220,0
|
|
20250221,183900,2332381980,18220,18220,18220,18220,0
|
|
20250221,183800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,183700,2332381980,18220,18220,18220,18220,0
|
|
20250221,183600,2332381980,18220,18220,18220,18220,0
|
|
20250221,183500,2332381980,18220,18220,18220,18220,0
|
|
20250221,183400,2332381980,18220,18220,18220,18220,0
|
|
20250221,183300,2332381980,18220,18220,18220,18220,0
|
|
20250221,183200,2332381980,18220,18220,18220,18220,0
|
|
20250221,183100,2332381980,18220,18220,18220,18220,0
|
|
20250221,183000,2332381980,18220,18220,18220,18220,0
|
|
20250221,182900,2332381980,18220,18220,18220,18220,0
|
|
20250221,182800,2332381980,18220,18220,18220,18220,0
|
|
20250221,182700,2332381980,18220,18220,18220,18220,0
|
|
20250221,182600,2332381980,18220,18220,18220,18220,0
|
|
20250221,182500,2332381980,18220,18220,18220,18220,0
|
|
20250221,182400,2332381980,18220,18220,18220,18220,0
|
|
20250221,182300,2332381980,18220,18220,18220,18220,0
|
|
20250221,182200,2332381980,18220,18220,18220,18220,0
|
|
20250221,182100,2332381980,18220,18220,18220,18220,0
|
|
20250221,182000,2332381980,18220,18220,18220,18220,0
|
|
20250221,181900,2332381980,18220,18220,18220,18220,0
|
|
20250221,181800,2332381980,18220,18220,18220,18220,0
|
|
20250221,181700,2332381980,18220,18220,18220,18220,0
|
|
20250221,181600,2332381980,18220,18220,18220,18220,0
|
|
20250221,181500,2332381980,18220,18220,18220,18220,0
|
|
20250221,181400,2332381980,18220,18220,18220,18220,0
|
|
20250221,181300,2332381980,18220,18220,18220,18220,0
|
|
20250221,181200,2332381980,18220,18220,18220,18220,0
|
|
20250221,181100,2332381980,18220,18220,18220,18220,0
|
|
20250221,181000,2332381980,18220,18220,18220,18220,0
|
|
20250221,180900,2332381980,18220,18220,18220,18220,0
|
|
20250221,180800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,180700,2332381980,18220,18220,18220,18220,0
|
|
20250221,180600,2332381980,18220,18220,18220,18220,0
|
|
20250221,180500,2332381980,18220,18220,18220,18220,0
|
|
20250221,180400,2332381980,18220,18220,18220,18220,0
|
|
20250221,180300,2332381980,18220,18220,18220,18220,0
|
|
20250221,180200,2332381980,18220,18220,18220,18220,0
|
|
20250221,180100,2332381980,18220,18220,18220,18220,0
|
|
20250221,180000,2332381980,18220,18220,18220,18220,0
|
|
20250221,175900,2332381980,18220,18220,18220,18220,0
|
|
20250221,175800,2332381980,18220,18220,18220,18220,0
|
|
20250221,175700,2332381980,18220,18220,18220,18220,0
|
|
20250221,175600,2332381980,18220,18220,18220,18220,0
|
|
20250221,175500,2332381980,18220,18220,18220,18220,0
|
|
20250221,175400,2332381980,18220,18220,18220,18220,0
|
|
20250221,175300,2332381980,18220,18220,18220,18220,0
|
|
20250221,175200,2332381980,18220,18220,18220,18220,0
|
|
20250221,175100,2332381980,18220,18220,18220,18220,0
|
|
20250221,175000,2332381980,18220,18220,18220,18220,0
|
|
20250221,174900,2332381980,18220,18220,18220,18220,0
|
|
20250221,174800,2332381980,18220,18220,18220,18220,0
|
|
20250221,174700,2332381980,18220,18220,18220,18220,0
|
|
20250221,174600,2332381980,18220,18220,18220,18220,0
|
|
20250221,174500,2332381980,18220,18220,18220,18220,0
|
|
20250221,174400,2332381980,18220,18220,18220,18220,0
|
|
20250221,174300,2332381980,18220,18220,18220,18220,0
|
|
20250221,174200,2332381980,18220,18220,18220,18220,0
|
|
20250221,174100,2332381980,18220,18220,18220,18220,0
|
|
20250221,174000,2332381980,18220,18220,18220,18220,0
|
|
20250221,173900,2332381980,18220,18220,18220,18220,0
|
|
20250221,173800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,173700,2332381980,18220,18220,18220,18220,0
|
|
20250221,173600,2332381980,18220,18220,18220,18220,0
|
|
20250221,173500,2332381980,18220,18220,18220,18220,0
|
|
20250221,173400,2332381980,18220,18220,18220,18220,0
|
|
20250221,173300,2332381980,18220,18220,18220,18220,0
|
|
20250221,173200,2332381980,18220,18220,18220,18220,0
|
|
20250221,173100,2332381980,18220,18220,18220,18220,0
|
|
20250221,173000,2332381980,18220,18220,18220,18220,0
|
|
20250221,172900,2332381980,18220,18220,18220,18220,0
|
|
20250221,172800,2332381980,18220,18220,18220,18220,0
|
|
20250221,172700,2332381980,18220,18220,18220,18220,0
|
|
20250221,172600,2332381980,18220,18220,18220,18220,0
|
|
20250221,172500,2332381980,18220,18220,18220,18220,0
|
|
20250221,172400,2332381980,18220,18220,18220,18220,0
|
|
20250221,172300,2332381980,18220,18220,18220,18220,0
|
|
20250221,172200,2332381980,18220,18220,18220,18220,0
|
|
20250221,172100,2332381980,18220,18220,18220,18220,0
|
|
20250221,172000,2332381980,18220,18220,18220,18220,0
|
|
20250221,171900,2332381980,18220,18220,18220,18220,0
|
|
20250221,171800,2332381980,18220,18220,18220,18220,0
|
|
20250221,171700,2332381980,18220,18220,18220,18220,0
|
|
20250221,171600,2332381980,18220,18220,18220,18220,0
|
|
20250221,171500,2332381980,18220,18220,18220,18220,0
|
|
20250221,171400,2332381980,18220,18220,18220,18220,0
|
|
20250221,171300,2332381980,18220,18220,18220,18220,0
|
|
20250221,171200,2332381980,18220,18220,18220,18220,0
|
|
20250221,171100,2332381980,18220,18220,18220,18220,0
|
|
20250221,171000,2332381980,18220,18220,18220,18220,0
|
|
20250221,170900,2332381980,18220,18220,18220,18220,0
|
|
20250221,170800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,170700,2332381980,18220,18220,18220,18220,0
|
|
20250221,170600,2332381980,18220,18220,18220,18220,0
|
|
20250221,170500,2332381980,18220,18220,18220,18220,0
|
|
20250221,170400,2332381980,18220,18220,18220,18220,0
|
|
20250221,170300,2332381980,18220,18220,18220,18220,0
|
|
20250221,170200,2332381980,18220,18220,18220,18220,0
|
|
20250221,170100,2332381980,18220,18220,18220,18220,0
|
|
20250221,170000,2332381980,18220,18220,18220,18220,0
|
|
20250221,165900,2332381980,18220,18220,18220,18220,0
|
|
20250221,165800,2332381980,18220,18220,18220,18220,0
|
|
20250221,165700,2332381980,18220,18220,18220,18220,0
|
|
20250221,165600,2332381980,18220,18220,18220,18220,0
|
|
20250221,165500,2332381980,18220,18220,18220,18220,0
|
|
20250221,165400,2332381980,18220,18220,18220,18220,0
|
|
20250221,165300,2332381980,18220,18220,18220,18220,0
|
|
20250221,165200,2332381980,18220,18220,18220,18220,0
|
|
20250221,165100,2332381980,18220,18220,18220,18220,0
|
|
20250221,165000,2332381980,18220,18220,18220,18220,0
|
|
20250221,164900,2332381980,18220,18220,18220,18220,0
|
|
20250221,164800,2332381980,18220,18220,18220,18220,0
|
|
20250221,164700,2332381980,18220,18220,18220,18220,0
|
|
20250221,164600,2332381980,18220,18220,18220,18220,0
|
|
20250221,164500,2332381980,18220,18220,18220,18220,0
|
|
20250221,164400,2332381980,18220,18220,18220,18220,0
|
|
20250221,164300,2332381980,18220,18220,18220,18220,0
|
|
20250221,164200,2332381980,18220,18220,18220,18220,0
|
|
20250221,164100,2332381980,18220,18220,18220,18220,0
|
|
20250221,164000,2332381980,18220,18220,18220,18220,0
|
|
20250221,163900,2332381980,18220,18220,18220,18220,0
|
|
20250221,163800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,163700,2332381980,18220,18220,18220,18220,0
|
|
20250221,163600,2332381980,18220,18220,18220,18220,0
|
|
20250221,163500,2332381980,18220,18220,18220,18220,0
|
|
20250221,163400,2332381980,18220,18220,18220,18220,0
|
|
20250221,163300,2332381980,18220,18220,18220,18220,0
|
|
20250221,163200,2332381980,18220,18220,18220,18220,0
|
|
20250221,163100,2332381980,18220,18220,18220,18220,0
|
|
20250221,163000,2332381980,18220,18220,18220,18220,0
|
|
20250221,162900,2332381980,18220,18220,18220,18220,0
|
|
20250221,162800,2332381980,18220,18220,18220,18220,0
|
|
20250221,162700,2332381980,18220,18220,18220,18220,0
|
|
20250221,162600,2332381980,18220,18220,18220,18220,0
|
|
20250221,162500,2332381980,18220,18220,18220,18220,0
|
|
20250221,162400,2332381980,18220,18220,18220,18220,0
|
|
20250221,162300,2332381980,18220,18220,18220,18220,0
|
|
20250221,162200,2332381980,18220,18220,18220,18220,0
|
|
20250221,162100,2332381980,18220,18220,18220,18220,0
|
|
20250221,162000,2332381980,18220,18220,18220,18220,0
|
|
20250221,161900,2332381980,18220,18220,18220,18220,0
|
|
20250221,161800,2332381980,18220,18220,18220,18220,0
|
|
20250221,161700,2332381980,18220,18220,18220,18220,0
|
|
20250221,161600,2332381980,18220,18220,18220,18220,0
|
|
20250221,161500,2332381980,18220,18220,18220,18220,0
|
|
20250221,161400,2332381980,18220,18220,18220,18220,0
|
|
20250221,161300,2332381980,18220,18220,18220,18220,0
|
|
20250221,161200,2332381980,18220,18220,18220,18220,0
|
|
20250221,161100,2332381980,18220,18220,18220,18220,0
|
|
20250221,161000,2332381980,18220,18220,18220,18220,0
|
|
20250221,160900,2332381980,18220,18220,18220,18220,0
|
|
20250221,160800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,160700,2332381980,18220,18220,18220,18220,0
|
|
20250221,160600,2332381980,18220,18220,18220,18220,0
|
|
20250221,160500,2332381980,18220,18220,18220,18220,0
|
|
20250221,160400,2332381980,18220,18220,18220,18220,0
|
|
20250221,160300,2332381980,18220,18220,18220,18220,0
|
|
20250221,160200,2332381980,18220,18220,18220,18220,0
|
|
20250221,160100,2332381980,18220,18220,18220,18220,0
|
|
20250221,160000,2332381980,18220,18220,18220,18220,0
|
|
20250221,155900,2332381980,18220,18220,18220,18220,0
|
|
20250221,155800,2332381980,18220,18220,18220,18220,0
|
|
20250221,155700,2332381980,18220,18220,18220,18220,0
|
|
20250221,155600,2332381980,18220,18220,18220,18220,0
|
|
20250221,155500,2332381980,18220,18220,18220,18220,0
|
|
20250221,155400,2332381980,18220,18220,18220,18220,0
|
|
20250221,155300,2332381980,18220,18220,18220,18220,0
|
|
20250221,155200,2332381980,18220,18220,18220,18220,0
|
|
20250221,155100,2332381980,18220,18220,18220,18220,0
|
|
20250221,155000,2332381980,18220,18220,18220,18220,0
|
|
20250221,154900,2332381980,18220,18220,18220,18220,0
|
|
20250221,154800,2332381980,18220,18220,18220,18220,0
|
|
20250221,154700,2332381980,18220,18220,18220,18220,0
|
|
20250221,154600,2332381980,18220,18220,18220,18220,0
|
|
20250221,154500,2332381980,18220,18220,18220,18220,0
|
|
20250221,154400,2332381980,18220,18220,18220,18220,0
|
|
20250221,154300,2332381980,18220,18220,18220,18220,0
|
|
20250221,154200,2332381980,18220,18220,18220,18220,0
|
|
20250221,154100,2332381980,18220,18220,18220,18220,0
|
|
20250221,154000,2332381980,18220,18220,18220,18220,0
|
|
20250221,153900,2332381980,18220,18220,18220,18220,0
|
|
20250221,153800,2332381980,18220,18220,18220,18220,1564
|
|
20250221,153700,2332381980,18220,18220,18220,18220,0
|
|
20250221,153600,2332381980,18220,18220,18220,18220,0
|
|
20250221,153500,2332381980,18220,18220,18220,18220,0
|
|
20250221,153400,2332381980,18220,18220,18220,18220,0
|
|
20250221,153300,2332381980,18220,18220,18220,18220,0
|
|
20250221,153200,2332381980,18220,18220,18220,18220,0
|
|
20250221,153100,2332381980,18220,18220,18220,18220,0
|
|
20250221,153000,2332381980,18220,18220,18220,18220,1564
|
|
20250221,152900,2303885900,18200,18200,18200,18200,0
|
|
20250221,152800,2303885900,18200,18200,18200,18200,0
|
|
20250221,152700,2303885900,18200,18200,18200,18200,0
|
|
20250221,152600,2303885900,18200,18200,18200,18200,0
|
|
20250221,152500,2303885900,18200,18200,18200,18200,0
|
|
20250221,152400,2303885900,18200,18200,18200,18200,0
|
|
20250221,152300,2303885900,18200,18200,18200,18200,0
|
|
20250221,152200,2303885900,18200,18200,18200,18200,0
|
|
20250221,152100,2303885900,18200,18200,18200,18200,0
|
|
20250221,152000,2303885900,18200,18200,18200,18200,0
|
|
20250221,151900,2303885900,18200,18140,18200,18140,571
|
|
20250221,151800,2293516620,18140,18140,18140,18140,288
|
|
20250221,151700,2288292300,18140,18140,18140,18130,1164
|
|
20250221,151600,2267187730,18140,18140,18140,18130,41
|
|
20250221,151500,2266444290,18140,18120,18140,18120,369
|
|
20250221,151400,2259756730,18120,18140,18140,18120,324
|
|
20250221,151300,2253883230,18130,18120,18140,18120,92
|
|
20250221,151200,2252215760,18110,18110,18110,18110,141
|
|
20250221,151100,2249662250,18090,18110,18110,18090,148
|
|
20250221,151000,2246983730,18110,18120,18120,18050,183
|
|
20250221,150900,2243674200,18130,18130,18130,18130,145
|
|
20250221,150800,2241045350,18130,18050,18130,18050,287
|
|
20250221,150700,2235853800,18050,18050,18050,18050,125
|
|
20250221,150600,2233597550,18050,18070,18070,18030,366
|
|
20250221,150500,2226993300,18190,18160,18190,18160,27
|
|
20250221,150400,2226502200,18190,18180,18190,18060,3376
|
|
20250221,150300,2165372840,18180,18180,18180,18180,87
|
|
20250221,150200,2163791180,18190,18190,18190,18190,4
|
|
20250221,150100,2163718420,18190,18190,18190,18190,0
|
|
20250221,150000,2163718420,18190,18190,18190,18190,67
|
|
20250221,145900,2162499690,18180,18200,18200,18180,438
|
|
20250221,145800,2154532580,18190,18200,18200,18190,87
|
|
20250221,145700,2152949990,18200,18200,18200,18200,50
|
|
20250221,145600,2152039990,18190,18190,18190,18190,3
|
|
20250221,145500,2151985420,18200,18200,18200,18200,10
|
|
20250221,145400,2151803420,18200,18200,18200,18200,35
|
|
20250221,145300,2151166420,18200,18200,18200,18200,101
|
|
20250221,145200,2149328220,18200,18190,18200,18190,102
|
|
20250221,145100,2147472610,18200,18190,18200,18190,25
|
|
20250221,145000,2147017710,18190,18190,18200,18190,152
|
|
20250221,144900,2144252660,18200,18200,18200,18190,23
|
|
20250221,144800,2143834100,18200,18190,18200,18190,8
|
|
20250221,144700,2143688510,18190,18200,18200,18190,84
|
|
20250221,144600,2142159720,18230,18200,18230,18200,20
|
|
20250221,144500,2141795660,18200,18200,18200,18190,86
|
|
20250221,144400,2140230660,18200,18200,18200,18200,64
|
|
20250221,144300,2139065860,18200,18190,18200,18190,109
|
|
20250221,144200,2137082570,18200,18200,18200,18200,163
|
|
20250221,144100,2134115970,18240,18240,18240,18240,0
|
|
20250221,144000,2134115970,18240,18240,18240,18240,0
|
|
20250221,143900,2134115970,18240,18240,18240,18240,3
|
|
20250221,143800,2134061250,18240,18240,18240,18240,0
|
|
20250221,143700,2134061250,18240,18240,18240,18240,0
|
|
20250221,143600,2134061250,18240,18200,18240,18190,26
|
|
20250221,143500,2133588200,18200,18200,18200,18200,153
|
|
20250221,143400,2130803600,18240,18190,18240,18190,8
|
|
20250221,143300,2130658030,18190,18180,18190,18180,18
|
|
20250221,143200,2130330660,18180,18180,18180,18180,6
|
|
20250221,143100,2130221580,18180,18190,18190,18180,87
|
|
20250221,143000,2128639910,18190,18190,18190,18190,5
|
|
20250221,142900,2128548960,18190,18190,18190,18190,281
|
|
20250221,142800,2123437570,18200,18200,18200,18200,0
|
|
20250221,142700,2123437570,18200,18230,18230,18200,235
|
|
20250221,142600,2119160300,18250,18250,18250,18250,0
|
|
20250221,142500,2119160300,18250,18250,18250,18250,181
|
|
20250221,142400,2115857050,18250,18260,18260,18250,73
|
|
20250221,142300,2114524750,18250,18250,18250,18250,377
|
|
20250221,142200,2107644500,18250,18230,18250,18230,437
|
|
20250221,142100,2099669470,18200,18200,18200,18200,100
|
|
20250221,142000,2097849470,18240,18240,18240,18240,0
|
|
20250221,141900,2097849470,18240,18240,18240,18240,133
|
|
20250221,141800,2095423550,18200,18200,18200,18200,97
|
|
20250221,141700,2093658150,18210,18210,18210,18210,3
|
|
20250221,141600,2093603520,18250,18250,18250,18250,0
|
|
20250221,141500,2093603520,18250,18250,18250,18250,0
|
|
20250221,141400,2093603520,18250,18250,18250,18250,0
|
|
20250221,141300,2093603520,18250,18250,18250,18250,5
|
|
20250221,141200,2093512270,18200,18210,18210,18200,80
|
|
20250221,141100,2092056260,18200,18200,18200,18200,45
|
|
20250221,141000,2091237260,18200,18210,18210,18200,58
|
|
20250221,140900,2090181450,18200,18200,18200,18200,0
|
|
20250221,140800,2090181450,18200,18200,18200,18200,16
|
|
20250221,140700,2089890250,18200,18190,18200,18190,35
|
|
20250221,140600,2089253300,18190,18190,18190,18190,35
|
|
20250221,140500,2088616650,18190,18220,18220,18190,1269
|
|
20250221,140400,2065514840,18220,18220,18220,18220,70
|
|
20250221,140300,2064239440,18220,18220,18220,18220,0
|
|
20250221,140200,2064239440,18220,18220,18220,18220,0
|
|
20250221,140100,2064239440,18220,18230,18230,18220,20
|
|
20250221,140000,2063874850,18230,18230,18230,18230,0
|
|
20250221,135900,2063874850,18230,18220,18230,18220,44
|
|
20250221,135800,2063073130,18260,18260,18260,18260,0
|
|
20250221,135700,2063073130,18260,18260,18260,18260,0
|
|
20250221,135600,2063073130,18260,18260,18260,18260,1
|
|
20250221,135500,2063054870,18260,18220,18260,18220,2
|
|
20250221,135400,2063018390,18210,18210,18210,18210,0
|
|
20250221,135300,2063018390,18210,18210,18210,18210,0
|
|
20250221,135200,2063018390,18210,18210,18210,18210,10
|
|
20250221,135100,2062836290,18210,18210,18210,18210,1
|
|
20250221,135000,2062818080,18210,18220,18220,18210,570
|
|
20250221,134900,2052433170,18220,18220,18220,18220,2
|
|
20250221,134800,2052396730,18220,18220,18220,18220,0
|
|
20250221,134700,2052396730,18220,18220,18220,18220,0
|
|
20250221,134600,2052396730,18220,18220,18220,18220,0
|
|
20250221,134500,2052396730,18220,18260,18260,18220,40
|
|
20250221,134400,2051667260,18250,18250,18250,18250,5
|
|
20250221,134300,2051576010,18250,18240,18250,18240,246
|
|
20250221,134200,2047086840,18240,18240,18240,18240,11
|
|
20250221,134100,2046886200,18240,18240,18240,18240,0
|
|
20250221,134000,2046886200,18240,18240,18240,18240,235
|
|
20250221,133900,2042599800,18240,18220,18240,18220,25
|
|
20250221,133800,2042144000,18210,18210,18210,18210,352
|
|
20250221,133700,2035734080,18210,18210,18210,18210,10
|
|
20250221,133600,2035551980,18250,18250,18250,18250,1
|
|
20250221,133500,2035533730,18210,18210,18210,18210,1
|
|
20250221,133400,2035515520,18210,18210,18210,18210,20
|
|
20250221,133300,2035151320,18250,18210,18250,18210,14
|
|
20250221,133200,2034895900,18210,18210,18210,18210,0
|
|
20250221,133100,2034895900,18210,18220,18220,18210,10
|
|
20250221,133000,2034713750,18210,18210,18210,18210,73
|
|
20250221,132900,2033384420,18210,18210,18210,18210,36
|
|
20250221,132800,2032728860,18210,18210,18210,18210,4
|
|
20250221,132700,2032656020,18210,18220,18220,18210,150
|
|
20250221,132600,2029924150,18220,18220,18220,18220,37
|
|
20250221,132500,2029250010,18220,18220,18230,18220,78
|
|
20250221,132400,2027828800,18220,18220,18220,18220,0
|
|
20250221,132300,2027828800,18220,18230,18230,18220,221
|
|
20250221,132200,2023802130,18230,18230,18230,18230,0
|
|
20250221,132100,2023802130,18230,18230,18230,18230,122
|
|
20250221,132000,2021578070,18230,18230,18230,18230,239
|
|
20250221,131900,2017221100,18240,18240,18240,18240,224
|
|
20250221,131800,2013135340,18270,18270,18270,18270,0
|
|
20250221,131700,2013135340,18270,18270,18270,18270,0
|
|
20250221,131600,2013135340,18270,18270,18270,18270,0
|
|
20250221,131500,2013135340,18270,18270,18270,18270,5
|
|
20250221,131400,2013043990,18270,18270,18270,18270,8
|
|
20250221,131300,2012897830,18240,18240,18240,18240,299
|
|
20250221,131200,2007444070,18240,18230,18240,18230,420
|
|
20250221,131100,1999786270,18230,18230,18230,18230,100
|
|
20250221,131000,1997963270,18240,18240,18240,18240,151
|
|
20250221,130900,1995209030,18240,18240,18240,18240,0
|
|
20250221,130800,1995209030,18240,18240,18240,18240,0
|
|
20250221,130700,1995209030,18240,18260,18260,18240,6
|
|
20250221,130600,1995099570,18270,18270,18270,18270,29
|
|
20250221,130500,1994569740,18260,18260,18260,18260,1
|
|
20250221,130400,1994551480,18260,18260,18260,18260,29
|
|
20250221,130300,1994021940,18270,18270,18270,18270,18
|
|
20250221,130200,1993693080,18270,18270,18270,18270,91
|
|
20250221,130100,1992030510,18270,18270,18270,18270,4
|
|
20250221,130000,1991957430,18240,18240,18240,18240,0
|
|
20250221,125900,1991957430,18240,18240,18240,18240,42
|
|
20250221,125800,1991191350,18230,18230,18230,18230,2
|
|
20250221,125700,1991154890,18220,18230,18230,18220,58
|
|
20250221,125600,1990097830,18230,18230,18230,18230,31
|
|
20250221,125500,1989532700,18230,18230,18230,18230,50
|
|
20250221,125400,1988621200,18290,18290,18290,18290,0
|
|
20250221,125300,1988621200,18290,18290,18290,18290,0
|
|
20250221,125200,1988621200,18290,18290,18290,18290,0
|
|
20250221,125100,1988621200,18290,18290,18290,18210,47
|
|
20250221,125000,1987764670,18290,18290,18290,18290,2
|
|
20250221,124900,1987728090,18290,18240,18290,18200,226
|
|
20250221,124800,1983614620,18210,18210,18210,18210,1
|
|
20250221,124700,1983596410,18210,18200,18210,18200,145
|
|
20250221,124600,1980956050,18200,18200,18200,18200,309
|
|
20250221,124500,1975332250,18210,18210,18230,18210,277
|
|
20250221,124400,1970286980,18210,18240,18240,18210,597
|
|
20250221,124300,1959403880,18240,18250,18250,18240,502
|
|
20250221,124200,1950242900,18250,18260,18260,18250,366
|
|
20250221,124100,1943563390,18250,18260,18270,18250,321
|
|
20250221,124000,1937701740,18260,18260,18270,18260,30
|
|
20250221,123900,1937153890,18270,18270,18270,18270,10
|
|
20250221,123800,1936971190,18290,18290,18290,18290,0
|
|
20250221,123700,1936971190,18290,18280,18290,18260,460
|
|
20250221,123600,1928565850,18270,18270,18270,18270,0
|
|
20250221,123500,1928565850,18270,18270,18270,18270,0
|
|
20250221,123400,1928565850,18270,18260,18270,18260,168
|
|
20250221,123300,1925498150,18260,18260,18260,18260,10
|
|
20250221,123200,1925315550,18250,18250,18250,18250,204
|
|
20250221,123100,1921592550,18260,18270,18270,18260,280
|
|
20250221,123000,1916479690,18270,18270,18270,18270,29
|
|
20250221,122900,1915949860,18270,18270,18270,18270,8
|
|
20250221,122800,1915803700,18270,18270,18270,18270,275
|
|
20250221,122700,1910779450,18270,18290,18290,18270,23
|
|
20250221,122600,1910358840,18290,18290,18290,18290,0
|
|
20250221,122500,1910358840,18290,18290,18290,18290,17
|
|
20250221,122400,1910047910,18260,18290,18290,18260,572
|
|
20250221,122300,1899589810,18300,18300,18300,18300,28
|
|
20250221,122200,1899077410,18300,18320,18320,18300,54
|
|
20250221,122100,1898088840,18310,18310,18310,18310,0
|
|
20250221,122000,1898088840,18310,18320,18320,18310,96
|
|
20250221,121900,1896330950,18340,18340,18340,18340,1
|
|
20250221,121800,1896312610,18320,18340,18340,18320,123
|
|
20250221,121700,1894058050,18330,18330,18330,18330,18
|
|
20250221,121600,1893728110,18330,18330,18330,18330,0
|
|
20250221,121500,1893728110,18330,18330,18330,18330,0
|
|
20250221,121400,1893728110,18330,18330,18330,18330,39
|
|
20250221,121300,1893013240,18310,18310,18310,18310,7
|
|
20250221,121200,1892885070,18330,18330,18330,18330,6
|
|
20250221,121100,1892775090,18330,18330,18330,18330,79
|
|
20250221,121000,1891327020,18330,18340,18340,18330,18
|
|
20250221,120900,1890997030,18350,18340,18350,18330,38
|
|
20250221,120800,1890300400,18330,18330,18330,18330,0
|
|
20250221,120700,1890300400,18330,18350,18390,18330,53
|
|
20250221,120600,1889325890,18400,18400,18400,18400,0
|
|
20250221,120500,1889325890,18400,18380,18410,18380,219
|
|
20250221,120400,1885296460,18370,18370,18370,18370,548
|
|
20250221,120300,1875229700,18380,18280,18380,18280,504
|
|
20250221,120200,1866016380,18270,18260,18270,18250,1199
|
|
20250221,120100,1844130250,18260,18280,18280,18250,722
|
|
20250221,120000,1830947290,18280,18300,18300,18280,387
|
|
20250221,115900,1823871290,18300,18290,18300,18290,3
|
|
20250221,115800,1823816400,18290,18310,18310,18290,364
|
|
20250221,115700,1817157220,18380,18380,18380,18380,2
|
|
20250221,115600,1817120460,18380,18330,18380,18300,782
|
|
20250221,115500,1802801490,18330,18350,18350,18330,1012
|
|
20250221,115400,1784244610,18360,18360,18360,18360,9
|
|
20250221,115300,1784079370,18340,18340,18350,18340,405
|
|
20250221,115200,1776651220,18420,18420,18420,18420,21
|
|
20250221,115100,1776264400,18420,18380,18420,18380,20
|
|
20250221,115000,1775896100,18340,18330,18340,18330,337
|
|
20250221,114900,1769718550,18330,18350,18350,18330,580
|
|
20250221,114800,1759079680,18350,18360,18360,18350,1067
|
|
20250221,114700,1739499730,18360,18360,18360,18360,20
|
|
20250221,114600,1739132530,18350,18380,18380,18350,416
|
|
20250221,114500,1731494450,18450,18450,18450,18450,0
|
|
20250221,114400,1731494450,18450,18450,18450,18450,5
|
|
20250221,114300,1731402200,18450,18450,18450,18380,482
|
|
20250221,114200,1722520850,18450,18460,18460,18450,133
|
|
20250221,114100,1720066980,18380,18460,18470,18380,418
|
|
20250221,114000,1712369050,18470,18470,18470,18470,0
|
|
20250221,113900,1712369050,18470,18470,18470,18440,69
|
|
20250221,113800,1711094680,18470,18470,18470,18470,97
|
|
20250221,113700,1709303090,18470,18400,18470,18400,102
|
|
20250221,113600,1707425030,18400,18420,18420,18400,480
|
|
20250221,113500,1698592730,18430,18440,18450,18430,711
|
|
20250221,113400,1685480790,18450,18480,18490,18450,1044
|
|
20250221,113300,1666190220,18480,18480,18480,18480,172
|
|
20250221,113200,1663011660,18460,18480,18480,18460,175
|
|
20250221,113100,1659778660,18470,18480,18480,18470,79
|
|
20250221,113000,1658319520,18480,18460,18480,18450,980
|
|
20250221,112900,1640215380,18460,18460,18460,18450,174
|
|
20250221,112800,1637003350,18460,18470,18470,18460,305
|
|
20250221,112700,1631372470,18470,18470,18470,18470,391
|
|
20250221,112600,1624150700,18450,18450,18450,18450,319
|
|
20250221,112500,1618265150,18450,18480,18480,18450,262
|
|
20250221,112400,1613426940,18480,18470,18480,18470,140
|
|
20250221,112300,1610840400,18470,18480,18480,18470,325
|
|
20250221,112200,1604836600,18470,18460,18470,18460,537
|
|
20250221,112100,1594920450,18460,18440,18460,18440,379
|
|
20250221,112000,1587928270,18440,18390,18440,18360,1208
|
|
20250221,111900,1565666410,18420,18420,18420,18420,300
|
|
20250221,111800,1560140410,18420,18340,18420,18340,551
|
|
20250221,111700,1550034910,18350,18350,18350,18340,222
|
|
20250221,111600,1545962080,18350,18350,18350,18350,0
|
|
20250221,111500,1545962080,18350,18440,18440,18350,50
|
|
20250221,111400,1545042860,18440,18440,18440,18440,85
|
|
20250221,111300,1543475460,18440,18400,18440,18400,244
|
|
20250221,111200,1538979660,18350,18380,18400,18350,252
|
|
20250221,111100,1534346100,18350,18350,18350,18350,49
|
|
20250221,111000,1533446950,18350,18350,18350,18350,1
|
|
20250221,110900,1533428600,18340,18380,18380,18340,597
|
|
20250221,110800,1522471420,18380,18380,18380,18380,36
|
|
20250221,110700,1521809740,18400,18400,18400,18400,0
|
|
20250221,110600,1521809740,18400,18400,18400,18400,449
|
|
20250221,110500,1513548140,18400,18420,18420,18400,698
|
|
20250221,110400,1500703770,18440,18440,18440,18440,0
|
|
20250221,110300,1500703770,18440,18440,18440,18440,167
|
|
20250221,110200,1497624290,18440,18420,18440,18420,64
|
|
20250221,110100,1496444490,18400,18400,18400,18400,106
|
|
20250221,110000,1494494090,18440,18440,18440,18440,6
|
|
20250221,105900,1494383450,18440,18440,18440,18440,74
|
|
20250221,105800,1493018890,18440,18440,18440,18440,1
|
|
20250221,105700,1493000450,18430,18400,18430,18400,94
|
|
20250221,105600,1491269290,18400,18390,18430,18390,249
|
|
20250221,105500,1486688620,18390,18380,18390,18380,23
|
|
20250221,105400,1486265770,18380,18380,18380,18380,9
|
|
20250221,105300,1486100350,18380,18350,18380,18350,2
|
|
20250221,105200,1486063620,18340,18330,18340,18330,946
|
|
20250221,105100,1468722890,18340,18350,18350,18340,220
|
|
20250221,105000,1464686840,18350,18390,18400,18350,360
|
|
20250221,104900,1458071750,18390,18390,18390,18390,12
|
|
20250221,104800,1457851070,18400,18400,18400,18400,10
|
|
20250221,104700,1457667070,18400,18410,18420,18400,88
|
|
20250221,104600,1456047420,18420,18430,18430,18420,510
|
|
20250221,104500,1446648220,18410,18410,18410,18410,12
|
|
20250221,104400,1446427300,18400,18400,18400,18400,30
|
|
20250221,104300,1445875300,18400,18400,18400,18400,178
|
|
20250221,104200,1442600100,18400,18400,18400,18400,7
|
|
20250221,104100,1442471300,18430,18440,18440,18430,60
|
|
20250221,104000,1441365440,18440,18400,18450,18400,195
|
|
20250221,103900,1437772710,18460,18420,18460,18420,74
|
|
20250221,103800,1436409550,18420,18380,18420,18380,52
|
|
20250221,103700,1435452190,18390,18390,18390,18390,132
|
|
20250221,103600,1433024710,18380,18380,18380,18380,0
|
|
20250221,103500,1433024710,18380,18420,18420,18370,472
|
|
20250221,103400,1424337750,18410,18430,18430,18400,247
|
|
20250221,103300,1419790110,18430,18470,18470,18430,121
|
|
20250221,103200,1417559080,18470,18480,18480,18440,128
|
|
20250221,103100,1415196560,18480,18480,18480,18470,245
|
|
20250221,103000,1410668980,18430,18470,18490,18430,606
|
|
20250221,102900,1399489740,18470,18470,18490,18470,525
|
|
20250221,102800,1389785630,18480,18420,18480,18420,602
|
|
20250221,102700,1378676570,18420,18420,18430,18420,105
|
|
20250221,102600,1376742460,18440,18450,18450,18440,97
|
|
20250221,102500,1374952900,18450,18350,18460,18350,2637
|
|
20250221,102400,1326421880,18380,18370,18380,18370,509
|
|
20250221,102300,1317066780,18380,18330,18380,18320,2566
|
|
20250221,102200,1270017750,18330,18340,18350,18330,257
|
|
20250221,102100,1265305330,18340,18330,18340,18330,61
|
|
20250221,102000,1264187090,18330,18350,18350,18330,75
|
|
20250221,101900,1262811690,18350,18300,18350,18300,82
|
|
20250221,101800,1261307240,18300,18360,18360,18300,36
|
|
20250221,101700,1260648380,18280,18380,18380,18280,196
|
|
20250221,101600,1257065190,18290,18280,18290,18280,29
|
|
20250221,101500,1256534890,18280,18350,18380,18280,498
|
|
20250221,101400,1247416600,18340,18390,18390,18340,547
|
|
20250221,101300,1237377720,18350,18390,18400,18350,834
|
|
20250221,101200,1222071420,18420,18440,18440,18350,291
|
|
20250221,101100,1216715480,18440,18220,18570,18220,5127
|
|
20250221,101000,1122374020,18210,18210,18210,18210,129
|
|
20250221,100900,1120024930,18220,18220,18220,18220,10
|
|
20250221,100800,1119842730,18220,18200,18220,18200,60
|
|
20250221,100700,1118750280,18200,18230,18240,18200,2363
|
|
20250221,100600,1075722090,18240,18240,18240,18230,252
|
|
20250221,100500,1071127690,18230,18240,18250,18230,118
|
|
20250221,100400,1068976340,18240,18250,18250,18240,119
|
|
20250221,100300,1066805530,18240,18250,18250,18240,272
|
|
20250221,100200,1061843580,18250,18250,18260,18250,440
|
|
20250221,100100,1053812580,18260,18290,18310,18260,434
|
|
20250221,100000,1045882120,18320,18320,18320,18320,85
|
|
20250221,095900,1044324920,18310,18310,18310,18310,55
|
|
20250221,095800,1043317870,18330,18280,18330,18280,118
|
|
20250221,095700,1041155830,18280,18280,18280,18280,1
|
|
20250221,095600,1041137550,18280,18270,18280,18270,10
|
|
20250221,095500,1040954800,18270,18270,18270,18270,10
|
|
20250221,095400,1040772100,18280,18330,18340,18280,299
|
|
20250221,095300,1035297420,18290,18330,18330,18290,101
|
|
20250221,095200,1033450090,18290,18290,18290,18280,21
|
|
20250221,095100,1033066150,18280,18280,18280,18280,20
|
|
20250221,095000,1032700550,18260,18330,18330,18260,55
|
|
20250221,094900,1031693400,18370,18300,18400,18250,2388
|
|
20250221,094800,987890640,18300,18320,18340,18280,698
|
|
20250221,094700,975125280,18340,18280,18340,18280,427
|
|
20250221,094600,967305480,18280,18290,18290,18210,903
|
|
20250221,094500,950812290,18290,18270,18290,18220,577
|
|
20250221,094400,940283580,18270,18220,18280,18200,599
|
|
20250221,094300,929371150,18270,18270,18270,18210,2761
|
|
20250221,094200,878954650,18280,18300,18300,18280,1072
|
|
20250221,094100,859346630,18300,18310,18330,18280,873
|
|
20250221,094000,843376300,18340,18320,18350,18280,4446
|
|
20250221,093900,761926690,18320,18250,18590,18250,8993
|
|
20250221,093800,596219770,18300,18170,18300,18170,3749
|
|
20250221,093700,527837670,18190,18000,18190,17980,3399
|
|
20250221,093600,466361010,17990,18020,18020,17990,400
|
|
20250221,093500,459161050,18020,18070,18070,18020,821
|
|
20250221,093400,444350400,18070,18060,18070,18060,145
|
|
20250221,093300,441731620,18060,18060,18060,18050,95
|
|
20250221,093200,440016420,18050,18070,18070,18050,640
|
|
20250221,093100,428463410,18070,18060,18070,18050,230
|
|
20250221,093000,424309640,18070,18060,18070,18030,215
|
|
20250221,092900,420428040,18060,18030,18060,18030,468
|
|
20250221,092800,411983360,18020,18040,18040,17990,282
|
|
20250221,092700,406907040,18020,18040,18050,18020,182
|
|
20250221,092600,403624550,18040,18020,18040,17990,502
|
|
20250221,092500,394582050,18010,17990,18010,17990,51
|
|
20250221,092400,393664540,17990,17990,17990,17990,50
|
|
20250221,092300,392765040,17990,18030,18030,17990,296
|
|
20250221,092200,387432760,17980,18000,18000,17980,4384
|
|
20250221,092100,308551120,18000,18010,18030,18000,614
|
|
20250221,092000,297499030,18000,18030,18030,18000,370
|
|
20250221,091900,290836400,18030,18050,18050,18010,591
|
|
20250221,091800,280180510,18050,18050,18050,18050,31
|
|
20250221,091700,279620960,18090,18100,18100,18090,183
|
|
20250221,091600,276310170,18100,18080,18100,18080,296
|
|
20250221,091500,270955540,18030,18090,18090,18030,1008
|
|
20250221,091400,252756620,18050,18100,18100,18050,92
|
|
20250221,091300,251095320,18100,18090,18110,18090,666
|
|
20250221,091200,239041170,18100,18090,18100,18080,862
|
|
20250221,091100,223447590,18090,18010,18090,18010,60
|
|
20250221,091000,222364990,18100,18100,18100,18100,824
|
|
20250221,090900,207450590,18100,18030,18110,17980,1436
|
|
20250221,090800,181497010,17980,17980,18030,17980,1865
|
|
20250221,090700,147962630,17980,18010,18030,17970,1558
|
|
20250221,090600,119933330,18010,17970,18010,17970,1048
|
|
20250221,090500,101087040,17960,17980,17980,17960,390
|
|
20250221,090400,94078240,17980,17990,17990,17970,263
|
|
20250221,090300,89349590,17990,17990,17990,17990,227
|
|
20250221,090200,85265860,17910,17880,17990,17880,302
|
|
20250221,090100,79859630,17880,17830,17920,17750,2189
|
|
20250221,090000,40915970,17750,17760,17940,17730,2304
|