742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,211900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,211800,4211023960,15620,15620,15620,15620,0
|
|
20250221,211700,4211023960,15620,15620,15620,15620,0
|
|
20250221,211600,4211023960,15620,15620,15620,15620,0
|
|
20250221,211500,4211023960,15620,15620,15620,15620,0
|
|
20250221,211400,4211023960,15620,15620,15620,15620,0
|
|
20250221,211300,4211023960,15620,15620,15620,15620,0
|
|
20250221,211200,4211023960,15620,15620,15620,15620,0
|
|
20250221,211100,4211023960,15620,15620,15620,15620,0
|
|
20250221,211000,4211023960,15620,15620,15620,15620,0
|
|
20250221,210900,4211023960,15620,15620,15620,15620,0
|
|
20250221,210800,4211023960,15620,15620,15620,15620,0
|
|
20250221,210700,4211023960,15620,15620,15620,15620,0
|
|
20250221,210600,4211023960,15620,15620,15620,15620,0
|
|
20250221,210500,4211023960,15620,15620,15620,15620,0
|
|
20250221,210400,4211023960,15620,15620,15620,15620,0
|
|
20250221,210300,4211023960,15620,15620,15620,15620,0
|
|
20250221,210200,4211023960,15620,15620,15620,15620,0
|
|
20250221,210100,4211023960,15620,15620,15620,15620,0
|
|
20250221,210000,4211023960,15620,15620,15620,15620,0
|
|
20250221,205900,4211023960,15620,15620,15620,15620,0
|
|
20250221,205800,4211023960,15620,15620,15620,15620,0
|
|
20250221,205700,4211023960,15620,15620,15620,15620,0
|
|
20250221,205600,4211023960,15620,15620,15620,15620,0
|
|
20250221,205500,4211023960,15620,15620,15620,15620,0
|
|
20250221,205400,4211023960,15620,15620,15620,15620,0
|
|
20250221,205300,4211023960,15620,15620,15620,15620,0
|
|
20250221,205200,4211023960,15620,15620,15620,15620,0
|
|
20250221,205100,4211023960,15620,15620,15620,15620,0
|
|
20250221,205000,4211023960,15620,15620,15620,15620,0
|
|
20250221,204900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,204800,4211023960,15620,15620,15620,15620,0
|
|
20250221,204700,4211023960,15620,15620,15620,15620,0
|
|
20250221,204600,4211023960,15620,15620,15620,15620,0
|
|
20250221,204500,4211023960,15620,15620,15620,15620,0
|
|
20250221,204400,4211023960,15620,15620,15620,15620,0
|
|
20250221,204300,4211023960,15620,15620,15620,15620,0
|
|
20250221,204200,4211023960,15620,15620,15620,15620,0
|
|
20250221,204100,4211023960,15620,15620,15620,15620,0
|
|
20250221,204000,4211023960,15620,15620,15620,15620,0
|
|
20250221,203900,4211023960,15620,15620,15620,15620,0
|
|
20250221,203800,4211023960,15620,15620,15620,15620,0
|
|
20250221,203700,4211023960,15620,15620,15620,15620,0
|
|
20250221,203600,4211023960,15620,15620,15620,15620,0
|
|
20250221,203500,4211023960,15620,15620,15620,15620,0
|
|
20250221,203400,4211023960,15620,15620,15620,15620,0
|
|
20250221,203300,4211023960,15620,15620,15620,15620,0
|
|
20250221,203200,4211023960,15620,15620,15620,15620,0
|
|
20250221,203100,4211023960,15620,15620,15620,15620,0
|
|
20250221,203000,4211023960,15620,15620,15620,15620,0
|
|
20250221,202900,4211023960,15620,15620,15620,15620,0
|
|
20250221,202800,4211023960,15620,15620,15620,15620,0
|
|
20250221,202700,4211023960,15620,15620,15620,15620,0
|
|
20250221,202600,4211023960,15620,15620,15620,15620,0
|
|
20250221,202500,4211023960,15620,15620,15620,15620,0
|
|
20250221,202400,4211023960,15620,15620,15620,15620,0
|
|
20250221,202300,4211023960,15620,15620,15620,15620,0
|
|
20250221,202200,4211023960,15620,15620,15620,15620,0
|
|
20250221,202100,4211023960,15620,15620,15620,15620,0
|
|
20250221,202000,4211023960,15620,15620,15620,15620,0
|
|
20250221,201900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,201800,4211023960,15620,15620,15620,15620,0
|
|
20250221,201700,4211023960,15620,15620,15620,15620,0
|
|
20250221,201600,4211023960,15620,15620,15620,15620,0
|
|
20250221,201500,4211023960,15620,15620,15620,15620,0
|
|
20250221,201400,4211023960,15620,15620,15620,15620,0
|
|
20250221,201300,4211023960,15620,15620,15620,15620,0
|
|
20250221,201200,4211023960,15620,15620,15620,15620,0
|
|
20250221,201100,4211023960,15620,15620,15620,15620,0
|
|
20250221,201000,4211023960,15620,15620,15620,15620,0
|
|
20250221,200900,4211023960,15620,15620,15620,15620,0
|
|
20250221,200800,4211023960,15620,15620,15620,15620,0
|
|
20250221,200700,4211023960,15620,15620,15620,15620,0
|
|
20250221,200600,4211023960,15620,15620,15620,15620,0
|
|
20250221,200500,4211023960,15620,15620,15620,15620,0
|
|
20250221,200400,4211023960,15620,15620,15620,15620,0
|
|
20250221,200300,4211023960,15620,15620,15620,15620,0
|
|
20250221,200200,4211023960,15620,15620,15620,15620,0
|
|
20250221,200100,4211023960,15620,15620,15620,15620,0
|
|
20250221,200000,4211023960,15620,15620,15620,15620,0
|
|
20250221,195900,4211023960,15620,15620,15620,15620,0
|
|
20250221,195800,4211023960,15620,15620,15620,15620,0
|
|
20250221,195700,4211023960,15620,15620,15620,15620,0
|
|
20250221,195600,4211023960,15620,15620,15620,15620,0
|
|
20250221,195500,4211023960,15620,15620,15620,15620,0
|
|
20250221,195400,4211023960,15620,15620,15620,15620,0
|
|
20250221,195300,4211023960,15620,15620,15620,15620,0
|
|
20250221,195200,4211023960,15620,15620,15620,15620,0
|
|
20250221,195100,4211023960,15620,15620,15620,15620,0
|
|
20250221,195000,4211023960,15620,15620,15620,15620,0
|
|
20250221,194900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,194800,4211023960,15620,15620,15620,15620,0
|
|
20250221,194700,4211023960,15620,15620,15620,15620,0
|
|
20250221,194600,4211023960,15620,15620,15620,15620,0
|
|
20250221,194500,4211023960,15620,15620,15620,15620,0
|
|
20250221,194400,4211023960,15620,15620,15620,15620,0
|
|
20250221,194300,4211023960,15620,15620,15620,15620,0
|
|
20250221,194200,4211023960,15620,15620,15620,15620,0
|
|
20250221,194100,4211023960,15620,15620,15620,15620,0
|
|
20250221,194000,4211023960,15620,15620,15620,15620,0
|
|
20250221,193900,4211023960,15620,15620,15620,15620,0
|
|
20250221,193800,4211023960,15620,15620,15620,15620,0
|
|
20250221,193700,4211023960,15620,15620,15620,15620,0
|
|
20250221,193600,4211023960,15620,15620,15620,15620,0
|
|
20250221,193500,4211023960,15620,15620,15620,15620,0
|
|
20250221,193400,4211023960,15620,15620,15620,15620,0
|
|
20250221,193300,4211023960,15620,15620,15620,15620,0
|
|
20250221,193200,4211023960,15620,15620,15620,15620,0
|
|
20250221,193100,4211023960,15620,15620,15620,15620,0
|
|
20250221,193000,4211023960,15620,15620,15620,15620,0
|
|
20250221,192900,4211023960,15620,15620,15620,15620,0
|
|
20250221,192800,4211023960,15620,15620,15620,15620,0
|
|
20250221,192700,4211023960,15620,15620,15620,15620,0
|
|
20250221,192600,4211023960,15620,15620,15620,15620,0
|
|
20250221,192500,4211023960,15620,15620,15620,15620,0
|
|
20250221,192400,4211023960,15620,15620,15620,15620,0
|
|
20250221,192300,4211023960,15620,15620,15620,15620,0
|
|
20250221,192200,4211023960,15620,15620,15620,15620,0
|
|
20250221,192100,4211023960,15620,15620,15620,15620,0
|
|
20250221,192000,4211023960,15620,15620,15620,15620,0
|
|
20250221,191900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,191800,4211023960,15620,15620,15620,15620,0
|
|
20250221,191700,4211023960,15620,15620,15620,15620,0
|
|
20250221,191600,4211023960,15620,15620,15620,15620,0
|
|
20250221,191500,4211023960,15620,15620,15620,15620,0
|
|
20250221,191400,4211023960,15620,15620,15620,15620,0
|
|
20250221,191300,4211023960,15620,15620,15620,15620,0
|
|
20250221,191200,4211023960,15620,15620,15620,15620,0
|
|
20250221,191100,4211023960,15620,15620,15620,15620,0
|
|
20250221,191000,4211023960,15620,15620,15620,15620,0
|
|
20250221,190900,4211023960,15620,15620,15620,15620,0
|
|
20250221,190800,4211023960,15620,15620,15620,15620,0
|
|
20250221,190700,4211023960,15620,15620,15620,15620,0
|
|
20250221,190600,4211023960,15620,15620,15620,15620,0
|
|
20250221,190500,4211023960,15620,15620,15620,15620,0
|
|
20250221,190400,4211023960,15620,15620,15620,15620,0
|
|
20250221,190300,4211023960,15620,15620,15620,15620,0
|
|
20250221,190200,4211023960,15620,15620,15620,15620,0
|
|
20250221,190100,4211023960,15620,15620,15620,15620,0
|
|
20250221,190000,4211023960,15620,15620,15620,15620,0
|
|
20250221,185900,4211023960,15620,15620,15620,15620,0
|
|
20250221,185800,4211023960,15620,15620,15620,15620,0
|
|
20250221,185700,4211023960,15620,15620,15620,15620,0
|
|
20250221,185600,4211023960,15620,15620,15620,15620,0
|
|
20250221,185500,4211023960,15620,15620,15620,15620,0
|
|
20250221,185400,4211023960,15620,15620,15620,15620,0
|
|
20250221,185300,4211023960,15620,15620,15620,15620,0
|
|
20250221,185200,4211023960,15620,15620,15620,15620,0
|
|
20250221,185100,4211023960,15620,15620,15620,15620,0
|
|
20250221,185000,4211023960,15620,15620,15620,15620,0
|
|
20250221,184900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,184800,4211023960,15620,15620,15620,15620,0
|
|
20250221,184700,4211023960,15620,15620,15620,15620,0
|
|
20250221,184600,4211023960,15620,15620,15620,15620,0
|
|
20250221,184500,4211023960,15620,15620,15620,15620,0
|
|
20250221,184400,4211023960,15620,15620,15620,15620,0
|
|
20250221,184300,4211023960,15620,15620,15620,15620,0
|
|
20250221,184200,4211023960,15620,15620,15620,15620,0
|
|
20250221,184100,4211023960,15620,15620,15620,15620,0
|
|
20250221,184000,4211023960,15620,15620,15620,15620,0
|
|
20250221,183900,4211023960,15620,15620,15620,15620,0
|
|
20250221,183800,4211023960,15620,15620,15620,15620,0
|
|
20250221,183700,4211023960,15620,15620,15620,15620,0
|
|
20250221,183600,4211023960,15620,15620,15620,15620,0
|
|
20250221,183500,4211023960,15620,15620,15620,15620,0
|
|
20250221,183400,4211023960,15620,15620,15620,15620,0
|
|
20250221,183300,4211023960,15620,15620,15620,15620,0
|
|
20250221,183200,4211023960,15620,15620,15620,15620,0
|
|
20250221,183100,4211023960,15620,15620,15620,15620,0
|
|
20250221,183000,4211023960,15620,15620,15620,15620,0
|
|
20250221,182900,4211023960,15620,15620,15620,15620,0
|
|
20250221,182800,4211023960,15620,15620,15620,15620,0
|
|
20250221,182700,4211023960,15620,15620,15620,15620,0
|
|
20250221,182600,4211023960,15620,15620,15620,15620,0
|
|
20250221,182500,4211023960,15620,15620,15620,15620,0
|
|
20250221,182400,4211023960,15620,15620,15620,15620,0
|
|
20250221,182300,4211023960,15620,15620,15620,15620,0
|
|
20250221,182200,4211023960,15620,15620,15620,15620,0
|
|
20250221,182100,4211023960,15620,15620,15620,15620,0
|
|
20250221,182000,4211023960,15620,15620,15620,15620,0
|
|
20250221,181900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,181800,4211023960,15620,15620,15620,15620,0
|
|
20250221,181700,4211023960,15620,15620,15620,15620,0
|
|
20250221,181600,4211023960,15620,15620,15620,15620,0
|
|
20250221,181500,4211023960,15620,15620,15620,15620,0
|
|
20250221,181400,4211023960,15620,15620,15620,15620,0
|
|
20250221,181300,4211023960,15620,15620,15620,15620,0
|
|
20250221,181200,4211023960,15620,15620,15620,15620,0
|
|
20250221,181100,4211023960,15620,15620,15620,15620,0
|
|
20250221,181000,4211023960,15620,15620,15620,15620,0
|
|
20250221,180900,4211023960,15620,15620,15620,15620,0
|
|
20250221,180800,4211023960,15620,15620,15620,15620,0
|
|
20250221,180700,4211023960,15620,15620,15620,15620,0
|
|
20250221,180600,4211023960,15620,15620,15620,15620,0
|
|
20250221,180500,4211023960,15620,15620,15620,15620,0
|
|
20250221,180400,4211023960,15620,15620,15620,15620,0
|
|
20250221,180300,4211023960,15620,15620,15620,15620,0
|
|
20250221,180200,4211023960,15620,15620,15620,15620,0
|
|
20250221,180100,4211023960,15620,15620,15620,15620,0
|
|
20250221,180000,4211023960,15620,15620,15620,15620,0
|
|
20250221,175900,4211023960,15620,15620,15620,15620,0
|
|
20250221,175800,4211023960,15620,15620,15620,15620,0
|
|
20250221,175700,4211023960,15620,15620,15620,15620,0
|
|
20250221,175600,4211023960,15620,15620,15620,15620,0
|
|
20250221,175500,4211023960,15620,15620,15620,15620,0
|
|
20250221,175400,4211023960,15620,15620,15620,15620,0
|
|
20250221,175300,4211023960,15620,15620,15620,15620,0
|
|
20250221,175200,4211023960,15620,15620,15620,15620,0
|
|
20250221,175100,4211023960,15620,15620,15620,15620,0
|
|
20250221,175000,4211023960,15620,15620,15620,15620,0
|
|
20250221,174900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,174800,4211023960,15620,15620,15620,15620,0
|
|
20250221,174700,4211023960,15620,15620,15620,15620,0
|
|
20250221,174600,4211023960,15620,15620,15620,15620,0
|
|
20250221,174500,4211023960,15620,15620,15620,15620,0
|
|
20250221,174400,4211023960,15620,15620,15620,15620,0
|
|
20250221,174300,4211023960,15620,15620,15620,15620,0
|
|
20250221,174200,4211023960,15620,15620,15620,15620,0
|
|
20250221,174100,4211023960,15620,15620,15620,15620,0
|
|
20250221,174000,4211023960,15620,15620,15620,15620,0
|
|
20250221,173900,4211023960,15620,15620,15620,15620,0
|
|
20250221,173800,4211023960,15620,15620,15620,15620,0
|
|
20250221,173700,4211023960,15620,15620,15620,15620,0
|
|
20250221,173600,4211023960,15620,15620,15620,15620,0
|
|
20250221,173500,4211023960,15620,15620,15620,15620,0
|
|
20250221,173400,4211023960,15620,15620,15620,15620,0
|
|
20250221,173300,4211023960,15620,15620,15620,15620,0
|
|
20250221,173200,4211023960,15620,15620,15620,15620,0
|
|
20250221,173100,4211023960,15620,15620,15620,15620,0
|
|
20250221,173000,4211023960,15620,15620,15620,15620,0
|
|
20250221,172900,4211023960,15620,15620,15620,15620,0
|
|
20250221,172800,4211023960,15620,15620,15620,15620,0
|
|
20250221,172700,4211023960,15620,15620,15620,15620,0
|
|
20250221,172600,4211023960,15620,15620,15620,15620,0
|
|
20250221,172500,4211023960,15620,15620,15620,15620,0
|
|
20250221,172400,4211023960,15620,15620,15620,15620,0
|
|
20250221,172300,4211023960,15620,15620,15620,15620,0
|
|
20250221,172200,4211023960,15620,15620,15620,15620,0
|
|
20250221,172100,4211023960,15620,15620,15620,15620,0
|
|
20250221,172000,4211023960,15620,15620,15620,15620,0
|
|
20250221,171900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,171800,4211023960,15620,15620,15620,15620,0
|
|
20250221,171700,4211023960,15620,15620,15620,15620,0
|
|
20250221,171600,4211023960,15620,15620,15620,15620,0
|
|
20250221,171500,4211023960,15620,15620,15620,15620,0
|
|
20250221,171400,4211023960,15620,15620,15620,15620,0
|
|
20250221,171300,4211023960,15620,15620,15620,15620,0
|
|
20250221,171200,4211023960,15620,15620,15620,15620,0
|
|
20250221,171100,4211023960,15620,15620,15620,15620,0
|
|
20250221,171000,4211023960,15620,15620,15620,15620,0
|
|
20250221,170900,4211023960,15620,15620,15620,15620,0
|
|
20250221,170800,4211023960,15620,15620,15620,15620,0
|
|
20250221,170700,4211023960,15620,15620,15620,15620,0
|
|
20250221,170600,4211023960,15620,15620,15620,15620,0
|
|
20250221,170500,4211023960,15620,15620,15620,15620,0
|
|
20250221,170400,4211023960,15620,15620,15620,15620,0
|
|
20250221,170300,4211023960,15620,15620,15620,15620,0
|
|
20250221,170200,4211023960,15620,15620,15620,15620,0
|
|
20250221,170100,4211023960,15620,15620,15620,15620,0
|
|
20250221,170000,4211023960,15620,15620,15620,15620,0
|
|
20250221,165900,4211023960,15620,15620,15620,15620,0
|
|
20250221,165800,4211023960,15620,15620,15620,15620,0
|
|
20250221,165700,4211023960,15620,15620,15620,15620,0
|
|
20250221,165600,4211023960,15620,15620,15620,15620,0
|
|
20250221,165500,4211023960,15620,15620,15620,15620,0
|
|
20250221,165400,4211023960,15620,15620,15620,15620,0
|
|
20250221,165300,4211023960,15620,15620,15620,15620,0
|
|
20250221,165200,4211023960,15620,15620,15620,15620,0
|
|
20250221,165100,4211023960,15620,15620,15620,15620,0
|
|
20250221,165000,4211023960,15620,15620,15620,15620,0
|
|
20250221,164900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,164800,4211023960,15620,15620,15620,15620,0
|
|
20250221,164700,4211023960,15620,15620,15620,15620,0
|
|
20250221,164600,4211023960,15620,15620,15620,15620,0
|
|
20250221,164500,4211023960,15620,15620,15620,15620,0
|
|
20250221,164400,4211023960,15620,15620,15620,15620,0
|
|
20250221,164300,4211023960,15620,15620,15620,15620,0
|
|
20250221,164200,4211023960,15620,15620,15620,15620,0
|
|
20250221,164100,4211023960,15620,15620,15620,15620,0
|
|
20250221,164000,4211023960,15620,15620,15620,15620,0
|
|
20250221,163900,4211023960,15620,15620,15620,15620,0
|
|
20250221,163800,4211023960,15620,15620,15620,15620,0
|
|
20250221,163700,4211023960,15620,15620,15620,15620,0
|
|
20250221,163600,4211023960,15620,15620,15620,15620,0
|
|
20250221,163500,4211023960,15620,15620,15620,15620,0
|
|
20250221,163400,4211023960,15620,15620,15620,15620,0
|
|
20250221,163300,4211023960,15620,15620,15620,15620,0
|
|
20250221,163200,4211023960,15620,15620,15620,15620,0
|
|
20250221,163100,4211023960,15620,15620,15620,15620,0
|
|
20250221,163000,4211023960,15620,15620,15620,15620,0
|
|
20250221,162900,4211023960,15620,15620,15620,15620,0
|
|
20250221,162800,4211023960,15620,15620,15620,15620,0
|
|
20250221,162700,4211023960,15620,15620,15620,15620,0
|
|
20250221,162600,4211023960,15620,15620,15620,15620,0
|
|
20250221,162500,4211023960,15620,15620,15620,15620,0
|
|
20250221,162400,4211023960,15620,15620,15620,15620,0
|
|
20250221,162300,4211023960,15620,15620,15620,15620,0
|
|
20250221,162200,4211023960,15620,15620,15620,15620,0
|
|
20250221,162100,4211023960,15620,15620,15620,15620,0
|
|
20250221,162000,4211023960,15620,15620,15620,15620,0
|
|
20250221,161900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,161800,4211023960,15620,15620,15620,15620,0
|
|
20250221,161700,4211023960,15620,15620,15620,15620,0
|
|
20250221,161600,4211023960,15620,15620,15620,15620,0
|
|
20250221,161500,4211023960,15620,15620,15620,15620,0
|
|
20250221,161400,4211023960,15620,15620,15620,15620,0
|
|
20250221,161300,4211023960,15620,15620,15620,15620,0
|
|
20250221,161200,4211023960,15620,15620,15620,15620,0
|
|
20250221,161100,4211023960,15620,15620,15620,15620,0
|
|
20250221,161000,4211023960,15620,15620,15620,15620,0
|
|
20250221,160900,4211023960,15620,15620,15620,15620,0
|
|
20250221,160800,4211023960,15620,15620,15620,15620,0
|
|
20250221,160700,4211023960,15620,15620,15620,15620,0
|
|
20250221,160600,4211023960,15620,15620,15620,15620,0
|
|
20250221,160500,4211023960,15620,15620,15620,15620,0
|
|
20250221,160400,4211023960,15620,15620,15620,15620,0
|
|
20250221,160300,4211023960,15620,15620,15620,15620,0
|
|
20250221,160200,4211023960,15620,15620,15620,15620,0
|
|
20250221,160100,4211023960,15620,15620,15620,15620,0
|
|
20250221,160000,4211023960,15620,15620,15620,15620,0
|
|
20250221,155900,4211023960,15620,15620,15620,15620,0
|
|
20250221,155800,4211023960,15620,15620,15620,15620,0
|
|
20250221,155700,4211023960,15620,15620,15620,15620,0
|
|
20250221,155600,4211023960,15620,15620,15620,15620,0
|
|
20250221,155500,4211023960,15620,15620,15620,15620,0
|
|
20250221,155400,4211023960,15620,15620,15620,15620,0
|
|
20250221,155300,4211023960,15620,15620,15620,15620,0
|
|
20250221,155200,4211023960,15620,15620,15620,15620,0
|
|
20250221,155100,4211023960,15620,15620,15620,15620,0
|
|
20250221,155000,4211023960,15620,15620,15620,15620,0
|
|
20250221,154900,4211023960,15620,15620,15620,15620,7130
|
|
20250221,154800,4211023960,15620,15620,15620,15620,0
|
|
20250221,154700,4211023960,15620,15620,15620,15620,0
|
|
20250221,154600,4211023960,15620,15620,15620,15620,0
|
|
20250221,154500,4211023960,15620,15620,15620,15620,0
|
|
20250221,154400,4211023960,15620,15620,15620,15620,0
|
|
20250221,154300,4211023960,15620,15620,15620,15620,0
|
|
20250221,154200,4211023960,15620,15620,15620,15620,0
|
|
20250221,154100,4211023960,15620,15620,15620,15620,0
|
|
20250221,154000,4211023960,15620,15620,15620,15620,0
|
|
20250221,153900,4211023960,15620,15620,15620,15620,0
|
|
20250221,153800,4211023960,15620,15620,15620,15620,0
|
|
20250221,153700,4211023960,15620,15620,15620,15620,0
|
|
20250221,153600,4211023960,15620,15620,15620,15620,0
|
|
20250221,153500,4211023960,15620,15620,15620,15620,0
|
|
20250221,153400,4211023960,15620,15620,15620,15620,0
|
|
20250221,153300,4211023960,15620,15620,15620,15620,0
|
|
20250221,153200,4211023960,15620,15620,15620,15620,0
|
|
20250221,153100,4211023960,15620,15620,15620,15620,0
|
|
20250221,153000,4211023960,15620,15620,15620,15620,7130
|
|
20250221,152900,4099653360,15620,15620,15620,15620,0
|
|
20250221,152800,4099653360,15620,15620,15620,15620,0
|
|
20250221,152700,4099653360,15620,15620,15620,15620,0
|
|
20250221,152600,4099653360,15620,15620,15620,15620,0
|
|
20250221,152500,4099653360,15620,15620,15620,15620,0
|
|
20250221,152400,4099653360,15620,15620,15620,15620,0
|
|
20250221,152300,4099653360,15620,15620,15620,15620,0
|
|
20250221,152200,4099653360,15620,15620,15620,15620,0
|
|
20250221,152100,4099653360,15620,15620,15620,15620,0
|
|
20250221,152000,4099653360,15620,15620,15620,15620,0
|
|
20250221,151900,4099653360,15620,15620,15640,15620,3170
|
|
20250221,151800,4050107920,15620,15590,15640,15590,3295
|
|
20250221,151700,3998657360,15650,15720,15730,15600,6536
|
|
20250221,151600,3896262900,15730,15700,15750,15670,3573
|
|
20250221,151500,3840119680,15720,15600,15720,15600,7008
|
|
20250221,151400,3730361130,15580,15530,15630,15530,5198
|
|
20250221,151300,3649399880,15530,15530,15530,15510,803
|
|
20250221,151200,3636934640,15530,15550,15550,15500,1720
|
|
20250221,151100,3610225910,15540,15500,15550,15480,5286
|
|
20250221,151000,3528209530,15500,15470,15500,15460,9787
|
|
20250221,150900,3376626430,15470,15440,15470,15430,4659
|
|
20250221,150800,3304583160,15450,15320,15450,15280,10063
|
|
20250221,150700,3149741650,15340,15280,15340,15280,2219
|
|
20250221,150600,3115733630,15260,15270,15290,15260,1820
|
|
20250221,150500,3087930640,15270,15300,15300,15270,305
|
|
20250221,150400,3083269330,15300,15220,15320,15220,4643
|
|
20250221,150300,3012355460,15220,15190,15220,15190,4122
|
|
20250221,150200,2949660140,15190,15210,15210,15190,505
|
|
20250221,150100,2941981310,15230,15210,15230,15210,53
|
|
20250221,150000,2941175100,15210,15200,15210,15200,250
|
|
20250221,145900,2937373590,15200,15210,15220,15200,689
|
|
20250221,145800,2926895600,15220,15220,15220,15220,209
|
|
20250221,145700,2923714620,15200,15200,15200,15200,235
|
|
20250221,145600,2920142620,15200,15210,15220,15200,16
|
|
20250221,145500,2919899180,15210,15160,15210,15160,87
|
|
20250221,145400,2918580210,15220,15220,15220,15220,66
|
|
20250221,145300,2917575690,15150,15220,15220,15150,569
|
|
20250221,145200,2908944550,15240,15230,15240,15230,121
|
|
20250221,145100,2907100580,15200,15200,15200,15200,0
|
|
20250221,145000,2907100580,15200,15200,15200,15200,300
|
|
20250221,144900,2902540580,15200,15200,15260,15190,220
|
|
20250221,144800,2899196340,15200,15250,15270,15200,668
|
|
20250221,144700,2889005210,15250,15200,15250,15200,842
|
|
20250221,144600,2876177800,15190,15190,15190,15190,329
|
|
20250221,144500,2871180290,15190,15190,15190,15190,5
|
|
20250221,144400,2871104340,15190,15170,15190,15170,320
|
|
20250221,144300,2866245590,15150,15150,15150,15150,240
|
|
20250221,144200,2862609590,15150,15150,15150,15150,102
|
|
20250221,144100,2861064290,15150,15150,15150,15150,286
|
|
20250221,144000,2856731390,15180,15180,15180,15180,0
|
|
20250221,143900,2856731390,15180,15160,15180,15150,196
|
|
20250221,143800,2853758980,15180,15180,15180,15180,0
|
|
20250221,143700,2853758980,15180,15180,15180,15180,35
|
|
20250221,143600,2853227680,15160,15150,15160,15150,117
|
|
20250221,143500,2851455020,15160,15180,15180,15160,2
|
|
20250221,143400,2851424680,15150,15150,15150,15150,0
|
|
20250221,143300,2851424680,15150,15150,15150,15150,0
|
|
20250221,143200,2851424680,15150,15180,15180,15150,112
|
|
20250221,143100,2849727280,15150,15160,15160,15150,45
|
|
20250221,143000,2849045180,15160,15160,15160,15160,0
|
|
20250221,142900,2849045180,15160,15180,15180,15160,531
|
|
20250221,142800,2840989870,15180,15180,15180,15180,210
|
|
20250221,142700,2837802070,15180,15180,15180,15180,0
|
|
20250221,142600,2837802070,15180,15180,15180,15180,0
|
|
20250221,142500,2837802070,15180,15190,15190,15180,183
|
|
20250221,142400,2835023470,15190,15190,15190,15190,100
|
|
20250221,142300,2833504470,15190,15200,15200,15190,101
|
|
20250221,142200,2831970270,15190,15190,15190,15190,105
|
|
20250221,142100,2830375320,15200,15200,15200,15200,0
|
|
20250221,142000,2830375320,15200,15190,15200,15190,16
|
|
20250221,141900,2830132270,15190,15180,15190,15180,204
|
|
20250221,141800,2827033890,15170,15180,15180,15170,314
|
|
20250221,141700,2822270470,15190,15190,15190,15190,3
|
|
20250221,141600,2822224900,15170,15170,15170,15170,0
|
|
20250221,141500,2822224900,15170,15170,15170,15170,100
|
|
20250221,141400,2820707900,15210,15200,15210,15200,67
|
|
20250221,141300,2819689220,15180,15180,15180,15180,123
|
|
20250221,141200,2817822080,15180,15190,15190,15180,321
|
|
20250221,141100,2812946770,15210,15210,15210,15210,32
|
|
20250221,141000,2812460050,15210,15210,15210,15210,1
|
|
20250221,140900,2812444840,15210,15210,15210,15210,2
|
|
20250221,140800,2812414420,15210,15200,15210,15200,220
|
|
20250221,140700,2809068230,15210,15200,15210,15200,14
|
|
20250221,140600,2808855350,15210,15210,15210,15210,0
|
|
20250221,140500,2808855350,15210,15180,15210,15180,99
|
|
20250221,140400,2807352500,15210,15170,15210,15170,1436
|
|
20250221,140300,2785524580,15160,15160,15160,15160,0
|
|
20250221,140200,2785524580,15160,15160,15160,15160,32
|
|
20250221,140100,2785039460,15160,15160,15160,15160,105
|
|
20250221,140000,2783447660,15170,15180,15180,15170,501
|
|
20250221,135900,2775847480,15170,15170,15170,15170,0
|
|
20250221,135800,2775847480,15170,15180,15180,15170,93
|
|
20250221,135700,2774436660,15160,15160,15160,15160,0
|
|
20250221,135600,2774436660,15160,15150,15200,15150,26
|
|
20250221,135500,2774042550,15150,15160,15160,15150,80
|
|
20250221,135400,2772830540,15160,15160,15160,15160,238
|
|
20250221,135300,2769222460,15180,15170,15180,15170,88
|
|
20250221,135200,2767886810,15170,15170,15170,15170,27
|
|
20250221,135100,2767477220,15170,15170,15170,15170,96
|
|
20250221,135000,2766020900,15170,15170,15170,15170,0
|
|
20250221,134900,2766020900,15170,15170,15170,15170,401
|
|
20250221,134800,2759937730,15180,15160,15180,15140,125
|
|
20250221,134700,2758042880,15180,15130,15180,15130,911
|
|
20250221,134600,2744232240,15130,15150,15150,15130,305
|
|
20250221,134500,2739613930,15160,15170,15170,15160,279
|
|
20250221,134400,2735383790,15160,15170,15170,15160,166
|
|
20250221,134300,2732866550,15170,15170,15190,15170,74
|
|
20250221,134200,2731743940,15170,15170,15190,15170,148
|
|
20250221,134100,2729498760,15170,15170,15170,15170,63
|
|
20250221,134000,2728543050,15180,15180,15180,15180,15
|
|
20250221,133900,2728315350,15210,15210,15210,15210,30
|
|
20250221,133800,2727859050,15210,15210,15210,15210,200
|
|
20250221,133700,2724817050,15180,15180,15180,15180,89
|
|
20250221,133600,2723466030,15240,15210,15240,15170,551
|
|
20250221,133500,2715073190,15210,15210,15210,15210,1
|
|
20250221,133400,2715057980,15200,15210,15210,15200,447
|
|
20250221,133300,2708263150,15210,15210,15210,15210,139
|
|
20250221,133200,2706148960,15210,15200,15210,15200,100
|
|
20250221,133100,2704628460,15200,15200,15200,15200,102
|
|
20250221,133000,2703078060,15200,15200,15210,15200,435
|
|
20250221,132900,2696463950,15200,15200,15200,15160,524
|
|
20250221,132800,2688510910,15200,15200,15200,15200,151
|
|
20250221,132700,2686215710,15200,15200,15200,15180,149
|
|
20250221,132600,2683952970,15190,15190,15190,15180,70
|
|
20250221,132500,2682889760,15190,15200,15200,15190,671
|
|
20250221,132400,2672691750,15210,15220,15220,15210,103
|
|
20250221,132300,2671125090,15210,15220,15220,15210,202
|
|
20250221,132200,2668051650,15230,15270,15290,15230,601
|
|
20250221,132100,2658882710,15290,15250,15300,15210,1397
|
|
20250221,132000,2637547890,15260,15200,15260,15190,2575
|
|
20250221,131900,2598331730,15190,15200,15200,15190,74
|
|
20250221,131800,2597207120,15200,15200,15200,15200,49
|
|
20250221,131700,2596462320,15200,15190,15200,15190,174
|
|
20250221,131600,2593818490,15200,15200,15200,15200,200
|
|
20250221,131500,2590778490,15190,15200,15200,15190,160
|
|
20250221,131400,2588347490,15240,15200,15250,15200,886
|
|
20250221,131300,2574859450,15200,15210,15220,15200,303
|
|
20250221,131200,2570253430,15210,15180,15210,15180,1258
|
|
20250221,131100,2551138400,15180,15150,15180,15140,1018
|
|
20250221,131000,2535704010,15150,15150,15150,15150,184
|
|
20250221,130900,2532916410,15140,15140,15140,15140,26
|
|
20250221,130800,2532522770,15150,15150,15150,15150,115
|
|
20250221,130700,2530780520,15130,15150,15150,15130,1334
|
|
20250221,130600,2510574980,15150,15170,15170,15150,337
|
|
20250221,130500,2505467240,15160,15160,15160,15160,27
|
|
20250221,130400,2505057920,15160,15140,15170,15140,38
|
|
20250221,130300,2504482000,15150,15150,15150,15150,192
|
|
20250221,130200,2501573200,15150,15190,15190,15150,844
|
|
20250221,130100,2488776250,15190,15200,15200,15180,486
|
|
20250221,130000,2481394820,15190,15150,15210,15150,2040
|
|
20250221,125900,2450426780,15140,15150,15160,15140,710
|
|
20250221,125800,2439673310,15150,15140,15150,15130,483
|
|
20250221,125700,2432361840,15150,15080,15150,15080,1410
|
|
20250221,125600,2411054790,15080,15030,15080,15030,98
|
|
20250221,125500,2409581800,15080,15030,15080,15030,7
|
|
20250221,125400,2409476490,15030,15070,15090,15030,349
|
|
20250221,125300,2404219380,15090,15070,15090,15030,410
|
|
20250221,125200,2398039530,15030,15030,15030,15030,0
|
|
20250221,125100,2398039530,15030,15030,15030,15030,6
|
|
20250221,125000,2397949350,15030,15030,15030,15030,6
|
|
20250221,124900,2397859170,15030,15030,15030,15030,98
|
|
20250221,124800,2396386230,15060,15060,15060,15060,15
|
|
20250221,124700,2396160330,15020,15020,15020,15020,0
|
|
20250221,124600,2396160330,15020,15040,15040,15020,867
|
|
20250221,124500,2383129190,15080,15060,15080,15060,88
|
|
20250221,124400,2381803830,15040,15040,15040,15040,2
|
|
20250221,124300,2381773750,15060,15060,15060,15060,9
|
|
20250221,124200,2381638210,15080,15080,15080,15080,0
|
|
20250221,124100,2381638210,15080,15080,15080,15080,1
|
|
20250221,124000,2381623130,15030,15030,15030,15030,7
|
|
20250221,123900,2381517920,15040,15040,15040,15040,103
|
|
20250221,123800,2379968800,15080,15080,15080,15080,2
|
|
20250221,123700,2379938640,15030,15030,15030,15030,0
|
|
20250221,123600,2379938640,15030,15030,15030,15030,94
|
|
20250221,123500,2378525820,15030,15040,15040,15030,350
|
|
20250221,123400,2373265220,15040,15040,15040,15040,0
|
|
20250221,123300,2373265220,15040,15040,15040,15040,0
|
|
20250221,123200,2373265220,15040,15040,15040,15040,102
|
|
20250221,123100,2371731140,15030,15030,15030,15030,0
|
|
20250221,123000,2371731140,15030,15030,15030,15030,0
|
|
20250221,122900,2371731140,15030,15030,15030,15030,96
|
|
20250221,122800,2370288260,15030,15030,15030,15030,419
|
|
20250221,122700,2363990690,15040,15040,15040,15040,0
|
|
20250221,122600,2363990690,15040,15040,15040,15040,0
|
|
20250221,122500,2363990690,15040,15040,15040,15040,104
|
|
20250221,122400,2362426530,15050,15060,15060,15050,30
|
|
20250221,122300,2361974930,15050,15070,15070,15050,10
|
|
20250221,122200,2361824290,15070,15080,15090,15070,251
|
|
20250221,122100,2358039150,15070,15080,15080,15070,266
|
|
20250221,122000,2354029810,15030,15030,15030,15030,0
|
|
20250221,121900,2354029810,15030,15030,15030,15030,110
|
|
20250221,121800,2352376510,15060,15060,15060,15060,0
|
|
20250221,121700,2352376510,15060,15060,15060,15060,1316
|
|
20250221,121600,2332557550,15020,15020,15020,15020,0
|
|
20250221,121500,2332557550,15020,15020,15020,15020,123
|
|
20250221,121400,2330710090,15020,15020,15060,15020,171
|
|
20250221,121300,2328137900,15020,15030,15040,15020,56
|
|
20250221,121200,2327296540,15020,15020,15020,15020,109
|
|
20250221,121100,2325659360,15030,15030,15030,15030,9
|
|
20250221,121000,2325524090,15030,15030,15030,15030,22
|
|
20250221,120900,2325193430,15000,15000,15000,15000,982
|
|
20250221,120800,2310463430,15000,15010,15010,15000,604
|
|
20250221,120700,2301398350,15010,15030,15030,15010,3416
|
|
20250221,120600,2250103030,15030,15030,15030,15030,0
|
|
20250221,120500,2250103030,15030,15030,15030,15030,160
|
|
20250221,120400,2247698230,15030,15030,15030,15030,0
|
|
20250221,120300,2247698230,15030,15020,15030,15020,47
|
|
20250221,120200,2246992080,15030,15030,15030,15020,281
|
|
20250221,120100,2242770510,15030,15030,15030,15030,10
|
|
20250221,120000,2242620210,15030,15020,15030,15020,20
|
|
20250221,115900,2242319710,15030,15030,15030,15030,0
|
|
20250221,115800,2242319710,15030,15030,15030,15030,853
|
|
20250221,115700,2229499120,15030,15030,15030,15030,0
|
|
20250221,115600,2229499120,15030,15050,15050,15030,2549
|
|
20250221,115500,2191162890,15060,15050,15060,15050,139
|
|
20250221,115400,2189070440,15060,15060,15060,15060,47
|
|
20250221,115300,2188362620,15060,15060,15060,15060,0
|
|
20250221,115200,2188362620,15060,15060,15060,15060,393
|
|
20250221,115100,2182444040,15060,15080,15080,15060,105
|
|
20250221,115000,2180862720,15080,15060,15080,15060,500
|
|
20250221,114900,2173324720,15050,15050,15050,15050,0
|
|
20250221,114800,2173324720,15050,15050,15050,15050,125
|
|
20250221,114700,2171443470,15050,15050,15050,15050,34
|
|
20250221,114600,2170931770,15050,15050,15050,15050,105
|
|
20250221,114500,2169351520,15050,15050,15050,15050,486
|
|
20250221,114400,2162037220,15050,15050,15050,15050,102
|
|
20250221,114300,2160502120,15080,15080,15080,15080,0
|
|
20250221,114200,2160502120,15080,15080,15080,15080,84
|
|
20250221,114100,2159235400,15050,15050,15050,15050,95
|
|
20250221,114000,2157805650,15050,15080,15080,15050,52
|
|
20250221,113900,2157022750,15050,15060,15060,15050,38
|
|
20250221,113800,2156450840,15050,15050,15050,15050,101
|
|
20250221,113700,2154930790,15080,15080,15080,15080,20
|
|
20250221,113600,2154629190,15050,15050,15050,15050,10
|
|
20250221,113500,2154478690,15050,15050,15050,15050,31
|
|
20250221,113400,2154012140,15050,15050,15050,15050,55
|
|
20250221,113300,2153184390,15050,15050,15050,15050,0
|
|
20250221,113200,2153184390,15050,15050,15050,15050,0
|
|
20250221,113100,2153184390,15050,15080,15080,15050,726
|
|
20250221,113000,2142257490,15060,15060,15060,15060,0
|
|
20250221,112900,2142257490,15060,15060,15060,15060,90
|
|
20250221,112800,2140902090,15040,15040,15040,15040,151
|
|
20250221,112700,2138631050,15030,15030,15030,15030,192
|
|
20250221,112600,2135745290,15030,15050,15050,15030,1938
|
|
20250221,112500,2106606360,15050,15050,15050,15050,26
|
|
20250221,112400,2106215060,15080,15060,15080,15060,334
|
|
20250221,112300,2101184980,15060,15060,15060,15060,118
|
|
20250221,112200,2099407900,15070,15070,15070,15070,0
|
|
20250221,112100,2099407900,15070,15070,15070,15070,200
|
|
20250221,112000,2096393900,15080,15090,15090,15080,333
|
|
20250221,111900,2091372220,15090,15090,15090,15090,14
|
|
20250221,111800,2091160960,15090,15090,15090,15090,40
|
|
20250221,111700,2090557360,15080,15080,15080,15080,144
|
|
20250221,111600,2088385840,15100,15100,15100,15100,49
|
|
20250221,111500,2087645940,15100,15100,15100,15100,6
|
|
20250221,111400,2087555340,15110,15080,15110,15080,94
|
|
20250221,111300,2086137790,15110,15110,15110,15110,66
|
|
20250221,111200,2085140530,15110,15100,15110,15100,604
|
|
20250221,111100,2076015130,15050,15050,15050,15050,174
|
|
20250221,111000,2073396430,15060,15080,15080,15060,403
|
|
20250221,110900,2067324910,15110,15080,15110,15080,1000
|
|
20250221,110800,2052217920,15080,15080,15080,15080,1
|
|
20250221,110700,2052202840,15080,15080,15080,15080,238
|
|
20250221,110600,2048613800,15090,15090,15090,15090,0
|
|
20250221,110500,2048613800,15090,15100,15100,15090,56
|
|
20250221,110400,2047768710,15100,15090,15100,15090,132
|
|
20250221,110300,2045775740,15070,15080,15080,15070,221
|
|
20250221,110200,2042444090,15060,15060,15060,15060,0
|
|
20250221,110100,2042444090,15060,15080,15080,15060,70
|
|
20250221,110000,2041389730,15080,15060,15080,15060,1065
|
|
20250221,105900,2025341880,15050,15060,15060,15050,5
|
|
20250221,105800,2025266590,15060,15060,15060,15060,49
|
|
20250221,105700,2024528650,15060,15060,15060,15060,7
|
|
20250221,105600,2024423230,15060,15070,15070,15060,210
|
|
20250221,105500,2021258950,15070,15060,15070,15060,29
|
|
20250221,105400,2020822140,15070,15070,15070,15070,81
|
|
20250221,105300,2019601470,15070,15070,15070,15050,147
|
|
20250221,105200,2017388100,15070,15060,15070,15060,769
|
|
20250221,105100,2005803530,15040,15020,15040,15020,683
|
|
20250221,105000,1995539700,15020,15040,15040,15020,458
|
|
20250221,104900,1988658550,15050,15030,15050,15030,11
|
|
20250221,104800,1988493200,15030,15050,15050,15030,809
|
|
20250221,104700,1976328400,15020,15020,15020,15020,0
|
|
20250221,104600,1976328400,15020,15020,15020,15020,90
|
|
20250221,104500,1974976600,15050,15050,15050,15050,125
|
|
20250221,104400,1973095350,15050,15050,15050,15050,20
|
|
20250221,104300,1972794350,15010,15040,15050,15010,591
|
|
20250221,104200,1963918920,15010,15010,15010,15010,20
|
|
20250221,104100,1963618720,15010,15010,15010,15010,0
|
|
20250221,104000,1963618720,15010,15000,15010,15000,269
|
|
20250221,103900,1959582920,14990,15000,15010,14980,121
|
|
20250221,103800,1957768860,14980,14980,15010,14970,795
|
|
20250221,103700,1945866260,14990,14970,14990,14970,5
|
|
20250221,103600,1945791390,14960,14990,15010,14960,1484
|
|
20250221,103500,1923572450,14990,15000,15000,14990,472
|
|
20250221,103400,1916496200,14980,14950,14980,14940,838
|
|
20250221,103300,1903966450,14940,14970,14980,14930,1697
|
|
20250221,103200,1878603090,14980,15000,15000,14950,3741
|
|
20250221,103100,1822617280,15000,15050,15050,14990,2213
|
|
20250221,103000,1789408020,15060,15000,15060,15000,455
|
|
20250221,102900,1782570930,15010,15060,15070,15000,8912
|
|
20250221,102800,1648624710,15070,15050,15080,15050,486
|
|
20250221,102700,1641301950,15080,15110,15110,15060,4856
|
|
20250221,102600,1568103300,15090,15110,15110,15090,144
|
|
20250221,102500,1565929040,15090,15110,15110,15090,570
|
|
20250221,102400,1557327710,15090,15110,15110,15090,2200
|
|
20250221,102300,1524106440,15160,15130,15160,15130,247
|
|
20250221,102200,1520369030,15130,15140,15160,15100,3818
|
|
20250221,102100,1462658590,15140,15200,15200,15140,3194
|
|
20250221,102000,1414268440,15170,15170,15170,15170,0
|
|
20250221,101900,1414268440,15170,15250,15250,15170,888
|
|
20250221,101800,1400774470,15250,15250,15250,15250,0
|
|
20250221,101700,1400774470,15250,15200,15250,15200,70
|
|
20250221,101600,1399710420,15220,15200,15220,15200,84
|
|
20250221,101500,1398433220,15200,15220,15220,15200,42
|
|
20250221,101400,1397794700,15220,15220,15220,15220,70
|
|
20250221,101300,1396729300,15220,15220,15220,15220,1
|
|
20250221,101200,1396714080,15180,15180,15180,15180,97
|
|
20250221,101100,1395241620,15250,15170,15250,15170,337
|
|
20250221,101000,1390126900,15160,15180,15180,15160,123
|
|
20250221,100900,1388260200,15180,15250,15250,15170,1066
|
|
20250221,100800,1372070770,15250,15220,15250,15220,142
|
|
20250221,100700,1369908600,15220,15200,15220,15190,715
|
|
20250221,100600,1359042400,15220,15220,15220,15220,103
|
|
20250221,100500,1357474740,15190,15210,15210,15180,1711
|
|
20250221,100400,1331470240,15220,15220,15220,15220,387
|
|
20250221,100300,1325580100,15210,15290,15290,15200,2226
|
|
20250221,100200,1291669130,15290,15230,15290,15230,100
|
|
20250221,100100,1290146070,15230,15310,15310,15230,1460
|
|
20250221,100000,1267837750,15300,15400,15410,15300,5589
|
|
20250221,095900,1181991180,15410,15340,15410,15340,3333
|
|
20250221,095800,1130681850,15340,15360,15370,15330,634
|
|
20250221,095700,1120945840,15360,15230,15360,15230,3847
|
|
20250221,095600,1062068700,15250,15240,15250,15240,270
|
|
20250221,095500,1057953410,15230,15200,15230,15190,230
|
|
20250221,095400,1054456000,15200,15150,15200,15150,46
|
|
20250221,095300,1053757220,15150,15190,15190,15150,410
|
|
20250221,095200,1047529360,15180,15150,15180,15140,310
|
|
20250221,095100,1042833870,15150,15190,15190,15150,148
|
|
20250221,095000,1040591590,15190,15190,15190,15190,590
|
|
20250221,094900,1031629490,15190,15180,15200,15130,1036
|
|
20250221,094800,1015894850,15180,15140,15180,15140,118
|
|
20250221,094700,1014107660,15120,15110,15170,15110,1789
|
|
20250221,094600,987051340,15110,15110,15110,15100,22
|
|
20250221,094500,986718930,15110,15090,15110,15090,493
|
|
20250221,094400,979275300,15090,15110,15110,15090,676
|
|
20250221,094300,969068670,15110,15140,15140,15110,1427
|
|
20250221,094200,947496230,15130,15140,15140,15130,644
|
|
20250221,094100,937747810,15150,15190,15200,15150,808
|
|
20250221,094000,925503590,15160,15230,15230,15150,3970
|
|
20250221,093900,865201290,15230,15250,15250,15220,1717
|
|
20250221,093800,839017090,15250,15240,15250,15200,429
|
|
20250221,093700,832482780,15180,15180,15240,15170,1034
|
|
20250221,093600,816791520,15170,15250,15250,15170,1540
|
|
20250221,093500,793391300,15230,15320,15320,15230,3986
|
|
20250221,093400,732426840,15320,15330,15330,15320,3109
|
|
20250221,093300,684776960,15370,15360,15390,15320,1064
|
|
20250221,093200,668413410,15370,15400,15400,15370,609
|
|
20250221,093100,659035910,15390,15330,15390,15330,1944
|
|
20250221,093000,629176790,15330,15400,15400,15330,1370
|
|
20250221,092900,608163940,15400,15390,15410,15370,3955
|
|
20250221,092800,547312730,15400,15340,15400,15340,3294
|
|
20250221,092700,496650110,15360,15320,15360,15320,1545
|
|
20250221,092600,472952960,15320,15220,15320,15220,4563
|
|
20250221,092500,403208750,15150,15210,15210,15150,3430
|
|
20250221,092400,351143300,15210,15200,15210,15160,674
|
|
20250221,092300,340901440,15200,15180,15200,15180,606
|
|
20250221,092200,331693780,15170,15160,15170,15160,100
|
|
20250221,092100,330177310,15160,15110,15160,15100,1112
|
|
20250221,092000,313380170,15100,15100,15100,15100,28
|
|
20250221,091900,312957370,15100,15100,15130,15100,1178
|
|
20250221,091800,295165760,15100,15120,15120,15100,54
|
|
20250221,091700,294349990,15120,15120,15120,15120,2
|
|
20250221,091600,294319750,15100,15100,15100,15100,245
|
|
20250221,091500,290620250,15100,15130,15130,15100,223
|
|
20250221,091400,287250790,15130,15130,15130,15130,51
|
|
20250221,091300,286479160,15120,15140,15140,15100,3698
|
|
20250221,091200,230536700,15130,15130,15130,15130,1
|
|
20250221,091100,230521570,15120,15140,15220,15120,2307
|
|
20250221,091000,195616730,15130,15130,15130,15130,0
|
|
20250221,090900,195616730,15130,15140,15140,15130,53
|
|
20250221,090800,194814510,15140,15150,15150,15140,51
|
|
20250221,090700,194042250,15160,15220,15220,15160,1037
|
|
20250221,090600,178317430,15220,15230,15280,15160,1491
|
|
20250221,090500,155667250,15220,15190,15230,15130,3317
|
|
20250221,090400,105466270,15190,15180,15200,15180,1915
|
|
20250221,090300,76395440,15120,15200,15200,15110,2320
|
|
20250221,090200,41309990,15200,15020,15220,15020,998
|
|
20250221,090100,26156540,15020,15150,15150,15020,1061
|
|
20250221,090000,10198810,15170,15290,15290,15020,673
|