740 lines
40 KiB
CSV
740 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,211700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,211600,12411005640,16630,16630,16630,16630,0
|
|
20250228,211500,12411005640,16630,16630,16630,16630,0
|
|
20250228,211400,12411005640,16630,16630,16630,16630,0
|
|
20250228,211300,12411005640,16630,16630,16630,16630,0
|
|
20250228,211200,12411005640,16630,16630,16630,16630,0
|
|
20250228,211100,12411005640,16630,16630,16630,16630,0
|
|
20250228,211000,12411005640,16630,16630,16630,16630,0
|
|
20250228,210900,12411005640,16630,16630,16630,16630,0
|
|
20250228,210800,12411005640,16630,16630,16630,16630,0
|
|
20250228,210700,12411005640,16630,16630,16630,16630,0
|
|
20250228,210600,12411005640,16630,16630,16630,16630,0
|
|
20250228,210500,12411005640,16630,16630,16630,16630,0
|
|
20250228,210400,12411005640,16630,16630,16630,16630,0
|
|
20250228,210300,12411005640,16630,16630,16630,16630,0
|
|
20250228,210200,12411005640,16630,16630,16630,16630,0
|
|
20250228,210100,12411005640,16630,16630,16630,16630,0
|
|
20250228,210000,12411005640,16630,16630,16630,16630,0
|
|
20250228,205900,12411005640,16630,16630,16630,16630,0
|
|
20250228,205800,12411005640,16630,16630,16630,16630,0
|
|
20250228,205700,12411005640,16630,16630,16630,16630,0
|
|
20250228,205600,12411005640,16630,16630,16630,16630,0
|
|
20250228,205500,12411005640,16630,16630,16630,16630,0
|
|
20250228,205400,12411005640,16630,16630,16630,16630,0
|
|
20250228,205300,12411005640,16630,16630,16630,16630,0
|
|
20250228,205200,12411005640,16630,16630,16630,16630,0
|
|
20250228,205100,12411005640,16630,16630,16630,16630,0
|
|
20250228,205000,12411005640,16630,16630,16630,16630,0
|
|
20250228,204900,12411005640,16630,16630,16630,16630,0
|
|
20250228,204800,12411005640,16630,16630,16630,16630,0
|
|
20250228,204700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,204600,12411005640,16630,16630,16630,16630,0
|
|
20250228,204500,12411005640,16630,16630,16630,16630,0
|
|
20250228,204400,12411005640,16630,16630,16630,16630,0
|
|
20250228,204300,12411005640,16630,16630,16630,16630,0
|
|
20250228,204200,12411005640,16630,16630,16630,16630,0
|
|
20250228,204100,12411005640,16630,16630,16630,16630,0
|
|
20250228,204000,12411005640,16630,16630,16630,16630,0
|
|
20250228,203900,12411005640,16630,16630,16630,16630,0
|
|
20250228,203800,12411005640,16630,16630,16630,16630,0
|
|
20250228,203700,12411005640,16630,16630,16630,16630,0
|
|
20250228,203600,12411005640,16630,16630,16630,16630,0
|
|
20250228,203500,12411005640,16630,16630,16630,16630,0
|
|
20250228,203400,12411005640,16630,16630,16630,16630,0
|
|
20250228,203300,12411005640,16630,16630,16630,16630,0
|
|
20250228,203200,12411005640,16630,16630,16630,16630,0
|
|
20250228,203100,12411005640,16630,16630,16630,16630,0
|
|
20250228,203000,12411005640,16630,16630,16630,16630,0
|
|
20250228,202900,12411005640,16630,16630,16630,16630,0
|
|
20250228,202800,12411005640,16630,16630,16630,16630,0
|
|
20250228,202700,12411005640,16630,16630,16630,16630,0
|
|
20250228,202600,12411005640,16630,16630,16630,16630,0
|
|
20250228,202500,12411005640,16630,16630,16630,16630,0
|
|
20250228,202400,12411005640,16630,16630,16630,16630,0
|
|
20250228,202300,12411005640,16630,16630,16630,16630,0
|
|
20250228,202200,12411005640,16630,16630,16630,16630,0
|
|
20250228,202100,12411005640,16630,16630,16630,16630,0
|
|
20250228,202000,12411005640,16630,16630,16630,16630,0
|
|
20250228,201900,12411005640,16630,16630,16630,16630,0
|
|
20250228,201800,12411005640,16630,16630,16630,16630,0
|
|
20250228,201700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,201600,12411005640,16630,16630,16630,16630,0
|
|
20250228,201500,12411005640,16630,16630,16630,16630,0
|
|
20250228,201400,12411005640,16630,16630,16630,16630,0
|
|
20250228,201300,12411005640,16630,16630,16630,16630,0
|
|
20250228,201200,12411005640,16630,16630,16630,16630,0
|
|
20250228,201100,12411005640,16630,16630,16630,16630,0
|
|
20250228,201000,12411005640,16630,16630,16630,16630,0
|
|
20250228,200900,12411005640,16630,16630,16630,16630,0
|
|
20250228,200800,12411005640,16630,16630,16630,16630,0
|
|
20250228,200700,12411005640,16630,16630,16630,16630,0
|
|
20250228,200600,12411005640,16630,16630,16630,16630,0
|
|
20250228,200500,12411005640,16630,16630,16630,16630,0
|
|
20250228,200400,12411005640,16630,16630,16630,16630,0
|
|
20250228,200300,12411005640,16630,16630,16630,16630,0
|
|
20250228,200200,12411005640,16630,16630,16630,16630,0
|
|
20250228,200100,12411005640,16630,16630,16630,16630,0
|
|
20250228,200000,12411005640,16630,16630,16630,16630,0
|
|
20250228,195900,12411005640,16630,16630,16630,16630,0
|
|
20250228,195800,12411005640,16630,16630,16630,16630,0
|
|
20250228,195700,12411005640,16630,16630,16630,16630,0
|
|
20250228,195600,12411005640,16630,16630,16630,16630,0
|
|
20250228,195500,12411005640,16630,16630,16630,16630,0
|
|
20250228,195400,12411005640,16630,16630,16630,16630,0
|
|
20250228,195300,12411005640,16630,16630,16630,16630,0
|
|
20250228,195200,12411005640,16630,16630,16630,16630,0
|
|
20250228,195100,12411005640,16630,16630,16630,16630,0
|
|
20250228,195000,12411005640,16630,16630,16630,16630,0
|
|
20250228,194900,12411005640,16630,16630,16630,16630,0
|
|
20250228,194800,12411005640,16630,16630,16630,16630,0
|
|
20250228,194700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,194600,12411005640,16630,16630,16630,16630,0
|
|
20250228,194500,12411005640,16630,16630,16630,16630,0
|
|
20250228,194400,12411005640,16630,16630,16630,16630,0
|
|
20250228,194300,12411005640,16630,16630,16630,16630,0
|
|
20250228,194200,12411005640,16630,16630,16630,16630,0
|
|
20250228,194100,12411005640,16630,16630,16630,16630,0
|
|
20250228,194000,12411005640,16630,16630,16630,16630,0
|
|
20250228,193900,12411005640,16630,16630,16630,16630,0
|
|
20250228,193800,12411005640,16630,16630,16630,16630,0
|
|
20250228,193700,12411005640,16630,16630,16630,16630,0
|
|
20250228,193600,12411005640,16630,16630,16630,16630,0
|
|
20250228,193500,12411005640,16630,16630,16630,16630,0
|
|
20250228,193400,12411005640,16630,16630,16630,16630,0
|
|
20250228,193300,12411005640,16630,16630,16630,16630,0
|
|
20250228,193200,12411005640,16630,16630,16630,16630,0
|
|
20250228,193100,12411005640,16630,16630,16630,16630,0
|
|
20250228,193000,12411005640,16630,16630,16630,16630,0
|
|
20250228,192900,12411005640,16630,16630,16630,16630,0
|
|
20250228,192800,12411005640,16630,16630,16630,16630,0
|
|
20250228,192700,12411005640,16630,16630,16630,16630,0
|
|
20250228,192600,12411005640,16630,16630,16630,16630,0
|
|
20250228,192500,12411005640,16630,16630,16630,16630,0
|
|
20250228,192400,12411005640,16630,16630,16630,16630,0
|
|
20250228,192300,12411005640,16630,16630,16630,16630,0
|
|
20250228,192200,12411005640,16630,16630,16630,16630,0
|
|
20250228,192100,12411005640,16630,16630,16630,16630,0
|
|
20250228,192000,12411005640,16630,16630,16630,16630,0
|
|
20250228,191900,12411005640,16630,16630,16630,16630,0
|
|
20250228,191800,12411005640,16630,16630,16630,16630,0
|
|
20250228,191700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,191600,12411005640,16630,16630,16630,16630,0
|
|
20250228,191500,12411005640,16630,16630,16630,16630,0
|
|
20250228,191400,12411005640,16630,16630,16630,16630,0
|
|
20250228,191300,12411005640,16630,16630,16630,16630,0
|
|
20250228,191200,12411005640,16630,16630,16630,16630,0
|
|
20250228,191100,12411005640,16630,16630,16630,16630,0
|
|
20250228,191000,12411005640,16630,16630,16630,16630,0
|
|
20250228,190900,12411005640,16630,16630,16630,16630,0
|
|
20250228,190800,12411005640,16630,16630,16630,16630,0
|
|
20250228,190700,12411005640,16630,16630,16630,16630,0
|
|
20250228,190600,12411005640,16630,16630,16630,16630,0
|
|
20250228,190500,12411005640,16630,16630,16630,16630,0
|
|
20250228,190400,12411005640,16630,16630,16630,16630,0
|
|
20250228,190300,12411005640,16630,16630,16630,16630,0
|
|
20250228,190200,12411005640,16630,16630,16630,16630,0
|
|
20250228,190100,12411005640,16630,16630,16630,16630,0
|
|
20250228,190000,12411005640,16630,16630,16630,16630,0
|
|
20250228,185900,12411005640,16630,16630,16630,16630,0
|
|
20250228,185800,12411005640,16630,16630,16630,16630,0
|
|
20250228,185700,12411005640,16630,16630,16630,16630,0
|
|
20250228,185600,12411005640,16630,16630,16630,16630,0
|
|
20250228,185500,12411005640,16630,16630,16630,16630,0
|
|
20250228,185400,12411005640,16630,16630,16630,16630,0
|
|
20250228,185300,12411005640,16630,16630,16630,16630,0
|
|
20250228,185200,12411005640,16630,16630,16630,16630,0
|
|
20250228,185100,12411005640,16630,16630,16630,16630,0
|
|
20250228,185000,12411005640,16630,16630,16630,16630,0
|
|
20250228,184900,12411005640,16630,16630,16630,16630,0
|
|
20250228,184800,12411005640,16630,16630,16630,16630,0
|
|
20250228,184700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,184600,12411005640,16630,16630,16630,16630,0
|
|
20250228,184500,12411005640,16630,16630,16630,16630,0
|
|
20250228,184400,12411005640,16630,16630,16630,16630,0
|
|
20250228,184300,12411005640,16630,16630,16630,16630,0
|
|
20250228,184200,12411005640,16630,16630,16630,16630,0
|
|
20250228,184100,12411005640,16630,16630,16630,16630,0
|
|
20250228,184000,12411005640,16630,16630,16630,16630,0
|
|
20250228,183900,12411005640,16630,16630,16630,16630,0
|
|
20250228,183800,12411005640,16630,16630,16630,16630,0
|
|
20250228,183700,12411005640,16630,16630,16630,16630,0
|
|
20250228,183600,12411005640,16630,16630,16630,16630,0
|
|
20250228,183500,12411005640,16630,16630,16630,16630,0
|
|
20250228,183400,12411005640,16630,16630,16630,16630,0
|
|
20250228,183300,12411005640,16630,16630,16630,16630,0
|
|
20250228,183200,12411005640,16630,16630,16630,16630,0
|
|
20250228,183100,12411005640,16630,16630,16630,16630,0
|
|
20250228,183000,12411005640,16630,16630,16630,16630,0
|
|
20250228,182900,12411005640,16630,16630,16630,16630,0
|
|
20250228,182800,12411005640,16630,16630,16630,16630,0
|
|
20250228,182700,12411005640,16630,16630,16630,16630,0
|
|
20250228,182600,12411005640,16630,16630,16630,16630,0
|
|
20250228,182500,12411005640,16630,16630,16630,16630,0
|
|
20250228,182400,12411005640,16630,16630,16630,16630,0
|
|
20250228,182300,12411005640,16630,16630,16630,16630,0
|
|
20250228,182200,12411005640,16630,16630,16630,16630,0
|
|
20250228,182100,12411005640,16630,16630,16630,16630,0
|
|
20250228,182000,12411005640,16630,16630,16630,16630,0
|
|
20250228,181900,12411005640,16630,16630,16630,16630,0
|
|
20250228,181800,12411005640,16630,16630,16630,16630,0
|
|
20250228,181700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,181600,12411005640,16630,16630,16630,16630,0
|
|
20250228,181500,12411005640,16630,16630,16630,16630,0
|
|
20250228,181400,12411005640,16630,16630,16630,16630,0
|
|
20250228,181300,12411005640,16630,16630,16630,16630,0
|
|
20250228,181200,12411005640,16630,16630,16630,16630,0
|
|
20250228,181100,12411005640,16630,16630,16630,16630,0
|
|
20250228,181000,12411005640,16630,16630,16630,16630,0
|
|
20250228,180900,12411005640,16630,16630,16630,16630,0
|
|
20250228,180800,12411005640,16630,16630,16630,16630,0
|
|
20250228,180700,12411005640,16630,16630,16630,16630,0
|
|
20250228,180600,12411005640,16630,16630,16630,16630,0
|
|
20250228,180500,12411005640,16630,16630,16630,16630,0
|
|
20250228,180400,12411005640,16630,16630,16630,16630,0
|
|
20250228,180300,12411005640,16630,16630,16630,16630,0
|
|
20250228,180200,12411005640,16630,16630,16630,16630,0
|
|
20250228,180100,12411005640,16630,16630,16630,16630,0
|
|
20250228,180000,12411005640,16630,16630,16630,16630,0
|
|
20250228,175900,12411005640,16630,16630,16630,16630,0
|
|
20250228,175800,12411005640,16630,16630,16630,16630,0
|
|
20250228,175700,12411005640,16630,16630,16630,16630,0
|
|
20250228,175600,12411005640,16630,16630,16630,16630,0
|
|
20250228,175500,12411005640,16630,16630,16630,16630,0
|
|
20250228,175400,12411005640,16630,16630,16630,16630,0
|
|
20250228,175300,12411005640,16630,16630,16630,16630,0
|
|
20250228,175200,12411005640,16630,16630,16630,16630,0
|
|
20250228,175100,12411005640,16630,16630,16630,16630,0
|
|
20250228,175000,12411005640,16630,16630,16630,16630,0
|
|
20250228,174900,12411005640,16630,16630,16630,16630,0
|
|
20250228,174800,12411005640,16630,16630,16630,16630,0
|
|
20250228,174700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,174600,12411005640,16630,16630,16630,16630,0
|
|
20250228,174500,12411005640,16630,16630,16630,16630,0
|
|
20250228,174400,12411005640,16630,16630,16630,16630,0
|
|
20250228,174300,12411005640,16630,16630,16630,16630,0
|
|
20250228,174200,12411005640,16630,16630,16630,16630,0
|
|
20250228,174100,12411005640,16630,16630,16630,16630,0
|
|
20250228,174000,12411005640,16630,16630,16630,16630,0
|
|
20250228,173900,12411005640,16630,16630,16630,16630,0
|
|
20250228,173800,12411005640,16630,16630,16630,16630,0
|
|
20250228,173700,12411005640,16630,16630,16630,16630,0
|
|
20250228,173600,12411005640,16630,16630,16630,16630,0
|
|
20250228,173500,12411005640,16630,16630,16630,16630,0
|
|
20250228,173400,12411005640,16630,16630,16630,16630,0
|
|
20250228,173300,12411005640,16630,16630,16630,16630,0
|
|
20250228,173200,12411005640,16630,16630,16630,16630,0
|
|
20250228,173100,12411005640,16630,16630,16630,16630,0
|
|
20250228,173000,12411005640,16630,16630,16630,16630,0
|
|
20250228,172900,12411005640,16630,16630,16630,16630,0
|
|
20250228,172800,12411005640,16630,16630,16630,16630,0
|
|
20250228,172700,12411005640,16630,16630,16630,16630,0
|
|
20250228,172600,12411005640,16630,16630,16630,16630,0
|
|
20250228,172500,12411005640,16630,16630,16630,16630,0
|
|
20250228,172400,12411005640,16630,16630,16630,16630,0
|
|
20250228,172300,12411005640,16630,16630,16630,16630,0
|
|
20250228,172200,12411005640,16630,16630,16630,16630,0
|
|
20250228,172100,12411005640,16630,16630,16630,16630,0
|
|
20250228,172000,12411005640,16630,16630,16630,16630,0
|
|
20250228,171900,12411005640,16630,16630,16630,16630,0
|
|
20250228,171800,12411005640,16630,16630,16630,16630,0
|
|
20250228,171700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,171600,12411005640,16630,16630,16630,16630,0
|
|
20250228,171500,12411005640,16630,16630,16630,16630,0
|
|
20250228,171400,12411005640,16630,16630,16630,16630,0
|
|
20250228,171300,12411005640,16630,16630,16630,16630,0
|
|
20250228,171200,12411005640,16630,16630,16630,16630,0
|
|
20250228,171100,12411005640,16630,16630,16630,16630,0
|
|
20250228,171000,12411005640,16630,16630,16630,16630,0
|
|
20250228,170900,12411005640,16630,16630,16630,16630,0
|
|
20250228,170800,12411005640,16630,16630,16630,16630,0
|
|
20250228,170700,12411005640,16630,16630,16630,16630,0
|
|
20250228,170600,12411005640,16630,16630,16630,16630,0
|
|
20250228,170500,12411005640,16630,16630,16630,16630,0
|
|
20250228,170400,12411005640,16630,16630,16630,16630,0
|
|
20250228,170300,12411005640,16630,16630,16630,16630,0
|
|
20250228,170200,12411005640,16630,16630,16630,16630,0
|
|
20250228,170100,12411005640,16630,16630,16630,16630,0
|
|
20250228,170000,12411005640,16630,16630,16630,16630,0
|
|
20250228,165900,12411005640,16630,16630,16630,16630,0
|
|
20250228,165800,12411005640,16630,16630,16630,16630,0
|
|
20250228,165700,12411005640,16630,16630,16630,16630,0
|
|
20250228,165600,12411005640,16630,16630,16630,16630,0
|
|
20250228,165500,12411005640,16630,16630,16630,16630,0
|
|
20250228,165400,12411005640,16630,16630,16630,16630,0
|
|
20250228,165300,12411005640,16630,16630,16630,16630,0
|
|
20250228,165200,12411005640,16630,16630,16630,16630,0
|
|
20250228,165100,12411005640,16630,16630,16630,16630,0
|
|
20250228,165000,12411005640,16630,16630,16630,16630,0
|
|
20250228,164900,12411005640,16630,16630,16630,16630,0
|
|
20250228,164800,12411005640,16630,16630,16630,16630,0
|
|
20250228,164700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,164600,12411005640,16630,16630,16630,16630,0
|
|
20250228,164500,12411005640,16630,16630,16630,16630,0
|
|
20250228,164400,12411005640,16630,16630,16630,16630,0
|
|
20250228,164300,12411005640,16630,16630,16630,16630,0
|
|
20250228,164200,12411005640,16630,16630,16630,16630,0
|
|
20250228,164100,12411005640,16630,16630,16630,16630,0
|
|
20250228,164000,12411005640,16630,16630,16630,16630,0
|
|
20250228,163900,12411005640,16630,16630,16630,16630,0
|
|
20250228,163800,12411005640,16630,16630,16630,16630,0
|
|
20250228,163700,12411005640,16630,16630,16630,16630,0
|
|
20250228,163600,12411005640,16630,16630,16630,16630,0
|
|
20250228,163500,12411005640,16630,16630,16630,16630,0
|
|
20250228,163400,12411005640,16630,16630,16630,16630,0
|
|
20250228,163300,12411005640,16630,16630,16630,16630,0
|
|
20250228,163200,12411005640,16630,16630,16630,16630,0
|
|
20250228,163100,12411005640,16630,16630,16630,16630,0
|
|
20250228,163000,12411005640,16630,16630,16630,16630,0
|
|
20250228,162900,12411005640,16630,16630,16630,16630,0
|
|
20250228,162800,12411005640,16630,16630,16630,16630,0
|
|
20250228,162700,12411005640,16630,16630,16630,16630,0
|
|
20250228,162600,12411005640,16630,16630,16630,16630,0
|
|
20250228,162500,12411005640,16630,16630,16630,16630,0
|
|
20250228,162400,12411005640,16630,16630,16630,16630,0
|
|
20250228,162300,12411005640,16630,16630,16630,16630,0
|
|
20250228,162200,12411005640,16630,16630,16630,16630,0
|
|
20250228,162100,12411005640,16630,16630,16630,16630,0
|
|
20250228,162000,12411005640,16630,16630,16630,16630,0
|
|
20250228,161900,12411005640,16630,16630,16630,16630,0
|
|
20250228,161800,12411005640,16630,16630,16630,16630,0
|
|
20250228,161700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,161600,12411005640,16630,16630,16630,16630,0
|
|
20250228,161500,12411005640,16630,16630,16630,16630,0
|
|
20250228,161400,12411005640,16630,16630,16630,16630,0
|
|
20250228,161300,12411005640,16630,16630,16630,16630,0
|
|
20250228,161200,12411005640,16630,16630,16630,16630,0
|
|
20250228,161100,12411005640,16630,16630,16630,16630,0
|
|
20250228,161000,12411005640,16630,16630,16630,16630,0
|
|
20250228,160900,12411005640,16630,16630,16630,16630,0
|
|
20250228,160800,12411005640,16630,16630,16630,16630,0
|
|
20250228,160700,12411005640,16630,16630,16630,16630,0
|
|
20250228,160600,12411005640,16630,16630,16630,16630,0
|
|
20250228,160500,12411005640,16630,16630,16630,16630,0
|
|
20250228,160400,12411005640,16630,16630,16630,16630,0
|
|
20250228,160300,12411005640,16630,16630,16630,16630,0
|
|
20250228,160200,12411005640,16630,16630,16630,16630,0
|
|
20250228,160100,12411005640,16630,16630,16630,16630,0
|
|
20250228,160000,12411005640,16630,16630,16630,16630,0
|
|
20250228,155900,12411005640,16630,16630,16630,16630,0
|
|
20250228,155800,12411005640,16630,16630,16630,16630,0
|
|
20250228,155700,12411005640,16630,16630,16630,16630,0
|
|
20250228,155600,12411005640,16630,16630,16630,16630,0
|
|
20250228,155500,12411005640,16630,16630,16630,16630,0
|
|
20250228,155400,12411005640,16630,16630,16630,16630,0
|
|
20250228,155300,12411005640,16630,16630,16630,16630,0
|
|
20250228,155200,12411005640,16630,16630,16630,16630,0
|
|
20250228,155100,12411005640,16630,16630,16630,16630,0
|
|
20250228,155000,12411005640,16630,16630,16630,16630,0
|
|
20250228,154900,12411005640,16630,16630,16630,16630,0
|
|
20250228,154800,12411005640,16630,16630,16630,16630,0
|
|
20250228,154700,12411005640,16630,16630,16630,16630,5215
|
|
20250228,154600,12411005640,16630,16630,16630,16630,0
|
|
20250228,154500,12411005640,16630,16630,16630,16630,0
|
|
20250228,154400,12411005640,16630,16630,16630,16630,0
|
|
20250228,154300,12411005640,16630,16630,16630,16630,0
|
|
20250228,154200,12411005640,16630,16630,16630,16630,0
|
|
20250228,154100,12411005640,16630,16630,16630,16630,0
|
|
20250228,154000,12411005640,16630,16630,16630,16630,0
|
|
20250228,153900,12411005640,16630,16630,16630,16630,0
|
|
20250228,153800,12411005640,16630,16630,16630,16630,0
|
|
20250228,153700,12411005640,16630,16630,16630,16630,0
|
|
20250228,153600,12411005640,16630,16630,16630,16630,0
|
|
20250228,153500,12411005640,16630,16630,16630,16630,0
|
|
20250228,153400,12411005640,16630,16630,16630,16630,0
|
|
20250228,153300,12411005640,16630,16630,16630,16630,0
|
|
20250228,153200,12411005640,16630,16630,16630,16630,0
|
|
20250228,153100,12411005640,16630,16630,16630,16630,0
|
|
20250228,153000,12411005640,16630,16630,16630,16630,5215
|
|
20250228,152900,12324280190,16570,16570,16570,16570,0
|
|
20250228,152800,12324280190,16570,16570,16570,16570,0
|
|
20250228,152700,12324280190,16570,16570,16570,16570,0
|
|
20250228,152600,12324280190,16570,16570,16570,16570,0
|
|
20250228,152500,12324280190,16570,16570,16570,16570,0
|
|
20250228,152400,12324280190,16570,16570,16570,16570,0
|
|
20250228,152300,12324280190,16570,16570,16570,16570,0
|
|
20250228,152200,12324280190,16570,16570,16570,16570,0
|
|
20250228,152100,12324280190,16570,16570,16570,16570,0
|
|
20250228,152000,12324280190,16570,16570,16570,16570,0
|
|
20250228,151900,12324280190,16570,16550,16580,16520,2063
|
|
20250228,151800,12290157640,16540,16560,16560,16510,2174
|
|
20250228,151700,12254195750,16560,16540,16560,16520,1415
|
|
20250228,151600,12230784840,16540,16530,16540,16520,476
|
|
20250228,151500,12222913380,16530,16530,16530,16520,491
|
|
20250228,151400,12214797800,16530,16530,16530,16520,2043
|
|
20250228,151300,12181028580,16530,16520,16540,16520,514
|
|
20250228,151200,12172533070,16520,16520,16530,16520,433
|
|
20250228,151100,12165378630,16520,16550,16560,16510,677
|
|
20250228,151000,12154182420,16540,16550,16570,16530,1241
|
|
20250228,150900,12133658680,16540,16570,16570,16540,1737
|
|
20250228,150800,12104901270,16570,16640,16640,16570,869
|
|
20250228,150700,12090478540,16580,16560,16640,16550,646
|
|
20250228,150600,12079762320,16550,16560,16640,16550,615
|
|
20250228,150500,12069574350,16520,16650,16690,16510,1193
|
|
20250228,150400,12049759490,16660,16690,16700,16650,1285
|
|
20250228,150300,12028329230,16700,16690,16740,16690,3299
|
|
20250228,150200,11973197580,16680,16700,16710,16680,1019
|
|
20250228,150100,11956185170,16700,16730,16730,16690,2235
|
|
20250228,150000,11918840400,16730,16610,16730,16610,4507
|
|
20250228,145900,11843599750,16620,16590,16620,16590,1251
|
|
20250228,145800,11822813430,16590,16570,16620,16550,2537
|
|
20250228,145700,11780762990,16550,16570,16570,16530,802
|
|
20250228,145600,11767486830,16570,16580,16580,16570,250
|
|
20250228,145500,11763342330,16570,16600,16630,16560,945
|
|
20250228,145400,11747663650,16650,16590,16650,16580,1102
|
|
20250228,145300,11729355210,16590,16580,16590,16570,2124
|
|
20250228,145200,11694147370,16570,16560,16570,16560,243
|
|
20250228,145100,11690122440,16560,16560,16580,16560,3694
|
|
20250228,145000,11628906400,16560,16550,16560,16520,365
|
|
20250228,144900,11622867390,16550,16550,16560,16510,776
|
|
20250228,144800,11610031810,16540,16460,16540,16460,1497
|
|
20250228,144700,11585332540,16460,16460,16460,16450,244
|
|
20250228,144600,11581317210,16450,16430,16460,16430,763
|
|
20250228,144500,11568766640,16430,16420,16430,16420,344
|
|
20250228,144400,11563118060,16420,16400,16450,16390,711
|
|
20250228,144300,11551460650,16400,16430,16460,16400,1062
|
|
20250228,144200,11534018310,16450,16420,16450,16420,678
|
|
20250228,144100,11522873850,16390,16420,16420,16380,1220
|
|
20250228,144000,11502872220,16420,16400,16420,16400,747
|
|
20250228,143900,11490616220,16400,16310,16400,16310,922
|
|
20250228,143800,11475532720,16310,16350,16350,16310,482
|
|
20250228,143700,11467659820,16350,16350,16350,16350,420
|
|
20250228,143600,11460792820,16350,16290,16360,16210,854
|
|
20250228,143500,11446861010,16200,16200,16250,16200,1051
|
|
20250228,143400,11429825990,16200,16220,16250,16190,1341
|
|
20250228,143300,11408098270,16220,16210,16300,16200,1397
|
|
20250228,143200,11385425160,16210,16270,16270,16210,1564
|
|
20250228,143100,11360024830,16300,16280,16300,16250,2110
|
|
20250228,143000,11325686780,16290,16310,16310,16280,697
|
|
20250228,142900,11314328190,16310,16300,16320,16280,1249
|
|
20250228,142800,11293959710,16300,16370,16370,16290,3727
|
|
20250228,142700,11233107380,16370,16380,16380,16370,811
|
|
20250228,142600,11219830830,16370,16410,16410,16370,1261
|
|
20250228,142500,11199176130,16410,16400,16420,16400,844
|
|
20250228,142400,11185320540,16400,16410,16410,16380,654
|
|
20250228,142300,11174597960,16420,16410,16420,16400,690
|
|
20250228,142200,11163277110,16410,16420,16430,16410,1022
|
|
20250228,142100,11146497740,16420,16460,16460,16410,200
|
|
20250228,142000,11143214000,16400,16370,16460,16360,2905
|
|
20250228,141900,11095631450,16360,16370,16390,16360,673
|
|
20250228,141800,11084611360,16370,16380,16380,16360,701
|
|
20250228,141700,11073135500,16380,16400,16400,16380,634
|
|
20250228,141600,11062746470,16400,16370,16410,16360,1967
|
|
20250228,141500,11030545870,16370,16400,16400,16370,612
|
|
20250228,141400,11020520570,16400,16400,16400,16380,496
|
|
20250228,141300,11012390470,16400,16400,16410,16380,1430
|
|
20250228,141200,10988936000,16380,16410,16470,16380,3027
|
|
20250228,141100,10939293230,16400,16480,16480,16400,6393
|
|
20250228,141000,10834202260,16480,16500,16500,16480,1091
|
|
20250228,140900,10816209110,16510,16510,16530,16500,529
|
|
20250228,140800,10807480120,16510,16510,16510,16510,257
|
|
20250228,140700,10803237050,16520,16530,16560,16520,583
|
|
20250228,140600,10793592520,16530,16500,16530,16490,706
|
|
20250228,140500,10781943600,16490,16530,16530,16490,1891
|
|
20250228,140400,10750725180,16570,16520,16570,16520,185
|
|
20250228,140300,10747667800,16550,16580,16580,16550,244
|
|
20250228,140200,10743628580,16580,16550,16580,16550,411
|
|
20250228,140100,10736821160,16560,16510,16560,16510,529
|
|
20250228,140000,10728064020,16510,16510,16510,16510,312
|
|
20250228,135900,10722912900,16510,16510,16560,16510,222
|
|
20250228,135800,10719247620,16570,16510,16570,16490,276
|
|
20250228,135700,10714688800,16500,16540,16540,16500,1441
|
|
20250228,135600,10690899150,16530,16540,16590,16530,731
|
|
20250228,135500,10678803300,16530,16530,16540,16520,708
|
|
20250228,135400,10667104800,16530,16530,16530,16520,581
|
|
20250228,135300,10657503540,16530,16540,16600,16520,1168
|
|
20250228,135200,10638191410,16600,16540,16600,16540,344
|
|
20250228,135100,10632498590,16540,16560,16560,16540,1076
|
|
20250228,135000,10614698670,16550,16610,16610,16550,1067
|
|
20250228,134900,10597015880,16610,16620,16620,16560,846
|
|
20250228,134800,10582993800,16620,16580,16620,16580,20
|
|
20250228,134700,10582661960,16580,16600,16610,16580,489
|
|
20250228,134600,10574550330,16590,16590,16590,16580,387
|
|
20250228,134500,10568130040,16590,16590,16590,16580,451
|
|
20250228,134400,10560649140,16590,16590,16590,16580,507
|
|
20250228,134300,10552238440,16560,16590,16590,16530,863
|
|
20250228,134200,10537951180,16600,16630,16630,16590,2053
|
|
20250228,134100,10503854170,16630,16660,16660,16630,752
|
|
20250228,134000,10491337860,16650,16680,16680,16650,729
|
|
20250228,133900,10479185370,16690,16690,16690,16690,9
|
|
20250228,133800,10479035160,16690,16650,16690,16650,325
|
|
20250228,133700,10473619870,16650,16640,16650,16640,129
|
|
20250228,133600,10471473150,16650,16670,16670,16650,55
|
|
20250228,133500,10470557060,16670,16670,16670,16670,1
|
|
20250228,133400,10470540390,16630,16650,16670,16620,2244
|
|
20250228,133300,10433196040,16700,16700,16700,16650,815
|
|
20250228,133200,10419615270,16700,16660,16700,16640,772
|
|
20250228,133100,10406750260,16660,16700,16700,16660,703
|
|
20250228,133000,10395030660,16680,16700,16700,16640,1150
|
|
20250228,132900,10375851170,16730,16760,16780,16700,1684
|
|
20250228,132800,10347687840,16780,16730,16860,16720,3002
|
|
20250228,132700,10297313370,16730,16650,16730,16650,3197
|
|
20250228,132600,10243938630,16650,16630,16650,16630,455
|
|
20250228,132500,10236368300,16640,16630,16640,16610,762
|
|
20250228,132400,10223700980,16630,16630,16640,16600,267
|
|
20250228,132300,10219263560,16630,16620,16630,16610,315
|
|
20250228,132200,10214028770,16610,16620,16620,16600,181
|
|
20250228,132100,10211020660,16630,16550,16650,16550,2127
|
|
20250228,132000,10175776100,16540,16550,16550,16520,182
|
|
20250228,131900,10172764700,16550,16560,16560,16500,1624
|
|
20250228,131800,10145915640,16560,16560,16570,16550,333
|
|
20250228,131700,10140400960,16560,16550,16560,16550,123
|
|
20250228,131600,10138365110,16530,16560,16560,16520,970
|
|
20250228,131500,10122327780,16510,16570,16570,16490,1541
|
|
20250228,131400,10096877150,16510,16540,16570,16510,879
|
|
20250228,131300,10082337030,16540,16510,16580,16500,377
|
|
20250228,131200,10076100060,16500,16610,16610,16500,2748
|
|
20250228,131100,10030669960,16600,16640,16640,16600,419
|
|
20250228,131000,10023711360,16630,16640,16640,16620,433
|
|
20250228,130900,10016510950,16600,16640,16700,16550,5106
|
|
20250228,130800,9931841820,16600,16650,16660,16600,1112
|
|
20250228,130700,9913366260,16640,16630,16640,16620,632
|
|
20250228,130600,9902853010,16630,16690,16700,16630,787
|
|
20250228,130500,9889739500,16700,16730,16730,16700,404
|
|
20250228,130400,9882982460,16730,16750,16750,16730,302
|
|
20250228,130300,9877927080,16750,16700,16750,16670,844
|
|
20250228,130200,9863815960,16670,16660,16670,16660,1302
|
|
20250228,130100,9842111640,16720,16710,16720,16710,608
|
|
20250228,130000,9831947050,16710,16660,16720,16650,290
|
|
20250228,125900,9827106490,16660,16720,16720,16660,401
|
|
20250228,125800,9820402730,16720,16710,16750,16670,2631
|
|
20250228,125700,9776475660,16690,16730,16780,16690,1757
|
|
20250228,125600,9747107190,16730,16720,16730,16720,187
|
|
20250228,125500,9743980280,16710,16780,16780,16710,770
|
|
20250228,125400,9731076240,16760,16750,16760,16750,261
|
|
20250228,125300,9726703990,16750,16710,16750,16710,272
|
|
20250228,125200,9722156630,16710,16750,16820,16630,1639
|
|
20250228,125100,9694691540,16800,16700,16800,16700,1727
|
|
20250228,125000,9665791310,16700,16700,16710,16700,485
|
|
20250228,124900,9657691800,16700,16650,16700,16650,513
|
|
20250228,124800,9649134310,16650,16640,16680,16640,790
|
|
20250228,124700,9635962660,16620,16620,16680,16610,155
|
|
20250228,124600,9633386890,16620,16650,16720,16620,1601
|
|
20250228,124500,9606640830,16590,16570,16640,16550,1823
|
|
20250228,124400,9576421710,16570,16680,16680,16550,7306
|
|
20250228,124300,9455020040,16670,16740,16740,16670,791
|
|
20250228,124200,9441813700,16740,16800,16800,16740,2804
|
|
20250228,124100,9394779960,16800,16790,16800,16780,739
|
|
20250228,124000,9382372650,16780,16740,16780,16740,1725
|
|
20250228,123900,9353470610,16730,16700,16730,16700,816
|
|
20250228,123800,9339834700,16710,16710,16710,16710,287
|
|
20250228,123700,9335038930,16710,16750,16750,16700,344
|
|
20250228,123600,9329291970,16700,16720,16720,16670,1449
|
|
20250228,123500,9305099730,16720,16770,16770,16710,128
|
|
20250228,123400,9302960060,16720,16750,16780,16720,688
|
|
20250228,123300,9291440010,16700,16710,16760,16700,2335
|
|
20250228,123200,9252436890,16710,16750,16750,16710,1056
|
|
20250228,123100,9234765340,16750,16780,16780,16740,33
|
|
20250228,123000,9234212470,16780,16770,16780,16770,227
|
|
20250228,122900,9230403420,16780,16720,16780,16720,133
|
|
20250228,122800,9228172580,16780,16720,16790,16710,884
|
|
20250228,122700,9213362050,16710,16750,16750,16710,2535
|
|
20250228,122600,9170939880,16750,16740,16750,16730,733
|
|
20250228,122500,9158672100,16750,16780,16780,16720,1270
|
|
20250228,122400,9137404600,16770,16850,16850,16770,6251
|
|
20250228,122300,9032365080,16850,16840,16870,16820,2090
|
|
20250228,122200,8997179360,16840,16840,16840,16830,227
|
|
20250228,122100,8993358520,16840,16830,16840,16830,169
|
|
20250228,122000,8990513870,16830,16850,16850,16820,839
|
|
20250228,121900,8976396220,16820,16820,16870,16820,672
|
|
20250228,121800,8965088290,16830,16830,16830,16820,714
|
|
20250228,121700,8953072550,16830,16820,16830,16820,1680
|
|
20250228,121600,8924811360,16830,16840,16840,16820,488
|
|
20250228,121500,8916600310,16850,16830,16850,16830,927
|
|
20250228,121400,8900998740,16830,16840,16840,16830,1431
|
|
20250228,121300,8876909920,16840,16890,16890,16840,4012
|
|
20250228,121200,8809263580,16900,16940,16940,16900,662
|
|
20250228,121100,8798069680,16910,16930,16960,16910,390
|
|
20250228,121000,8791464980,16930,16910,16930,16910,33
|
|
20250228,120900,8790906630,16910,16900,16910,16900,191
|
|
20250228,120800,8787678710,16900,16900,16900,16880,518
|
|
20250228,120700,8778927870,16900,16910,16910,16900,516
|
|
20250228,120600,8770207380,16910,16910,16910,16910,145
|
|
20250228,120500,8767755430,16930,16940,16940,16910,600
|
|
20250228,120400,8757597570,16940,16940,16940,16940,511
|
|
20250228,120300,8748941230,16940,16920,16940,16920,217
|
|
20250228,120200,8745267570,16900,16900,16900,16900,6
|
|
20250228,120100,8745166170,16890,16960,16960,16890,782
|
|
20250228,120000,8731941850,16920,16960,16960,16920,252
|
|
20250228,115900,8727677470,16960,16940,16970,16900,556
|
|
20250228,115800,8718259080,16900,16920,16920,16900,305
|
|
20250228,115700,8713101600,16910,16910,16910,16910,30
|
|
20250228,115600,8712594300,16900,16910,16930,16900,555
|
|
20250228,115500,8703207770,16910,16910,16910,16890,376
|
|
20250228,115400,8696851900,16920,16960,16960,16920,1235
|
|
20250228,115300,8675945130,16950,16940,17000,16920,901
|
|
20250228,115200,8660669870,16940,16960,16980,16940,260
|
|
20250228,115100,8656263940,16950,16950,16950,16950,101
|
|
20250228,115000,8654551990,16950,16950,16950,16940,337
|
|
20250228,114900,8648843070,16940,16940,16940,16940,27
|
|
20250228,114800,8648385690,16930,16980,16990,16930,2082
|
|
20250228,114700,8613043000,16980,16950,16980,16950,448
|
|
20250228,114600,8605441580,16950,16950,16950,16950,60
|
|
20250228,114500,8604424580,16950,16950,16970,16950,135
|
|
20250228,114400,8602136280,16970,16970,16970,16970,69
|
|
20250228,114300,8600965350,16960,16960,16960,16960,118
|
|
20250228,114200,8598964070,16960,16910,16960,16900,1363
|
|
20250228,114100,8575864890,16900,16920,16930,16900,95
|
|
20250228,114000,8574257370,16900,16880,16900,16880,392
|
|
20250228,113900,8567633670,16870,16880,16880,16870,525
|
|
20250228,113800,8558776550,16880,16910,16920,16880,302
|
|
20250228,113700,8553674940,16910,16930,16930,16900,781
|
|
20250228,113600,8540474730,16930,16920,16930,16910,1194
|
|
20250228,113500,8520266070,16920,16910,16920,16910,111
|
|
20250228,113400,8518387960,16910,16890,16910,16890,160
|
|
20250228,113300,8515682460,16910,16870,16910,16870,33
|
|
20250228,113200,8515124950,16870,16870,16910,16860,758
|
|
20250228,113100,8502340660,16860,16920,16920,16860,35
|
|
20250228,113000,8501750000,16920,16900,16940,16900,485
|
|
20250228,112900,8493546210,16850,16860,16860,16850,1097
|
|
20250228,112800,8475061590,16850,16900,16910,16850,602
|
|
20250228,112700,8464889480,16880,16830,16880,16830,113
|
|
20250228,112600,8462985220,16830,16820,16870,16810,386
|
|
20250228,112500,8456487680,16810,16860,16860,16800,4068
|
|
20250228,112400,8388077720,16860,16880,16900,16860,1361
|
|
20250228,112300,8365101520,16880,16890,16890,16880,216
|
|
20250228,112200,8361454930,16880,16890,16890,16880,107
|
|
20250228,112100,8359647780,16890,16890,16890,16890,145
|
|
20250228,112000,8357198730,16900,16890,16920,16880,35
|
|
20250228,111900,8356607510,16890,16890,16890,16890,489
|
|
20250228,111800,8348348300,16890,16880,16890,16880,773
|
|
20250228,111700,8335299950,16880,16820,16880,16820,2210
|
|
20250228,111600,8298010790,16820,16890,16890,16820,3119
|
|
20250228,111500,8245453890,16900,16920,16930,16900,1852
|
|
20250228,111400,8214151600,16920,16930,16950,16920,286
|
|
20250228,111300,8209307420,16960,16920,16960,16900,544
|
|
20250228,111200,8200098480,16920,16940,16940,16920,121
|
|
20250228,111100,8198049350,16940,16900,16940,16890,423
|
|
20250228,111000,8190899570,16950,16950,16950,16940,121
|
|
20250228,110900,8188848820,16920,16920,16940,16920,147
|
|
20250228,110800,8186360060,16880,16920,16920,16880,405
|
|
20250228,110700,8179508430,16940,16900,16950,16860,407
|
|
20250228,110600,8172612620,16860,16860,16910,16850,585
|
|
20250228,110500,8162753550,16850,16860,16870,16850,1193
|
|
20250228,110400,8142641220,16860,16890,16900,16850,921
|
|
20250228,110300,8127104160,16900,16910,16950,16900,218
|
|
20250228,110200,8123418690,16900,16900,16950,16900,205
|
|
20250228,110100,8119954020,16890,16900,16960,16850,1017
|
|
20250228,110000,8102773010,16900,16940,16960,16900,690
|
|
20250228,105900,8091098700,16940,16980,16990,16940,1011
|
|
20250228,105800,8073952460,17000,16990,17000,16980,1056
|
|
20250228,105700,8056011840,16980,16990,16990,16980,327
|
|
20250228,105600,8050459360,16960,16990,16990,16960,415
|
|
20250228,105500,8043411960,17000,17000,17020,16950,1173
|
|
20250228,105400,8023500750,16940,16980,17000,16940,1025
|
|
20250228,105300,8006103290,16940,16910,16940,16900,2028
|
|
20250228,105200,7971800320,16910,16910,16910,16910,333
|
|
20250228,105100,7966169290,16910,16950,16950,16900,2255
|
|
20250228,105000,7928006200,16940,17000,17000,16940,682
|
|
20250228,104900,7916418700,16920,17000,17000,16910,504
|
|
20250228,104800,7907883480,17000,16950,17000,16950,353
|
|
20250228,104700,7901896820,16950,16990,16990,16950,481
|
|
20250228,104600,7893734570,16990,17010,17020,16980,2389
|
|
20250228,104500,7853133400,17010,17020,17020,16990,1435
|
|
20250228,104400,7828723680,17020,16980,17030,16920,588
|
|
20250228,104300,7818721380,16940,16990,16990,16940,1935
|
|
20250228,104200,7785913290,16990,16960,17030,16960,2033
|
|
20250228,104100,7751361560,16960,17000,17010,16950,1311
|
|
20250228,104000,7729127620,17000,17030,17030,17000,1037
|
|
20250228,103900,7711490140,17030,17060,17060,17030,610
|
|
20250228,103800,7701089080,17060,16960,17070,16960,8065
|
|
20250228,103700,7563911430,16950,16900,16960,16870,1155
|
|
20250228,103600,7544353390,16900,16840,16900,16800,4408
|
|
20250228,103500,7470014100,16800,16850,16850,16800,5926
|
|
20250228,103400,7370345110,16850,16880,16880,16850,1348
|
|
20250228,103300,7347612580,16880,16890,16890,16870,658
|
|
20250228,103200,7336505610,16890,16910,16910,16890,516
|
|
20250228,103100,7327784340,16940,16960,16960,16910,343
|
|
20250228,103000,7321982090,16900,16960,16960,16900,1486
|
|
20250228,102900,7296820870,16960,16960,16960,16940,253
|
|
20250228,102800,7292531240,16960,16950,16960,16950,668
|
|
20250228,102700,7281208610,16960,16830,16960,16830,2874
|
|
20250228,102600,7232609370,16830,16940,16940,16830,1513
|
|
20250228,102500,7207102290,16940,16910,16950,16890,1196
|
|
20250228,102400,7186889400,16920,16910,16930,16910,229
|
|
20250228,102300,7183016180,16910,16860,16910,16850,1134
|
|
20250228,102200,7163874420,16860,16870,16870,16850,1643
|
|
20250228,102100,7136180260,16870,16860,16880,16830,2999
|
|
20250228,102000,7085642600,16860,16970,16970,16860,3232
|
|
20250228,101900,7031022000,16970,16970,16970,16970,125
|
|
20250228,101800,7028900750,16920,16910,16980,16900,1914
|
|
20250228,101700,6996443840,16910,16940,16940,16910,1254
|
|
20250228,101600,6975238660,16900,16920,16930,16900,1513
|
|
20250228,101500,6949651300,16920,16880,16920,16880,1306
|
|
20250228,101400,6927573700,16880,16900,16900,16850,909
|
|
20250228,101300,6912232650,16880,16860,16880,16830,2561
|
|
20250228,101200,6869036090,16850,16930,16930,16850,1816
|
|
20250228,101100,6838395880,16880,16910,16920,16880,245
|
|
20250228,101000,6834253240,16910,16850,16910,16820,3606
|
|
20250228,100900,6773478370,16830,16850,16860,16830,3503
|
|
20250228,100800,6714482970,16840,17010,17010,16810,9572
|
|
20250228,100700,6552423920,17010,17030,17040,17010,394
|
|
20250228,100600,6545716660,17040,17020,17070,17020,355
|
|
20250228,100500,6539668810,17080,17040,17080,17000,1448
|
|
20250228,100400,6514999060,17050,17050,17080,17050,3848
|
|
20250228,100300,6449330770,17050,17080,17090,16980,3070
|
|
20250228,100200,6397070620,17010,17000,17090,17000,3743
|
|
20250228,100100,6333317830,16990,17170,17170,16980,6011
|
|
20250228,100000,6230682870,17150,17140,17180,17120,1676
|
|
20250228,095900,6201946760,17160,17110,17170,17100,1236
|
|
20250228,095800,6180760840,17100,17190,17190,17100,3779
|
|
20250228,095700,6116026430,17140,17170,17200,17130,2966
|
|
20250228,095600,6065063840,17190,17150,17190,17150,4874
|
|
20250228,095500,5981359720,17150,17080,17150,17080,5045
|
|
20250228,095400,5895006180,17080,17060,17090,17060,2082
|
|
20250228,095300,5859439190,17060,17070,17110,17050,1836
|
|
20250228,095200,5828076990,17100,17110,17130,17050,4183
|
|
20250228,095100,5756592620,17110,17100,17140,17050,3131
|
|
20250228,095000,5703078070,17100,16960,17100,16950,2346
|
|
20250228,094900,5663208290,16960,16940,16970,16930,1503
|
|
20250228,094800,5637732460,16950,17050,17050,16930,3100
|
|
20250228,094700,5585109800,17010,17190,17200,16950,8645
|
|
20250228,094600,5437596890,17200,17160,17200,17120,3798
|
|
20250228,094500,5372422280,17110,17120,17160,17070,7536
|
|
20250228,094400,5243507700,17120,17180,17190,17050,10188
|
|
20250228,094300,5069157540,17180,17200,17200,17160,4430
|
|
20250228,094200,4992995710,17200,17210,17210,17150,8044
|
|
20250228,094100,4854703760,17200,17260,17270,17180,7760
|
|
20250228,094000,4721111080,17260,17280,17290,17210,10349
|
|
20250228,093900,4542515090,17290,17320,17340,17270,12492
|
|
20250228,093800,4326295380,17300,17190,17340,17180,24524
|
|
20250228,093700,3902831220,17190,17190,17310,17180,28579
|
|
20250228,093600,3409594550,17190,17030,17200,16980,19265
|
|
20250228,093500,3079996120,17040,16890,17040,16890,16285
|
|
20250228,093400,2803844280,16900,16860,16900,16810,4023
|
|
20250228,093300,2736022560,16860,16860,16910,16810,9573
|
|
20250228,093200,2574542140,16890,16830,16940,16800,10522
|
|
20250228,093100,2397127870,16830,16780,16840,16760,10866
|
|
20250228,093000,2214518110,16780,16650,16790,16650,8539
|
|
20250228,092900,2071965870,16650,16750,16750,16640,9294
|
|
20250228,092800,1916991700,16720,16680,16740,16660,17278
|
|
20250228,092700,1628223840,16680,16590,16690,16560,7944
|
|
20250228,092600,1496127060,16560,16500,16600,16490,5541
|
|
20250228,092500,1404448530,16490,16420,16490,16390,2691
|
|
20250228,092400,1360220630,16400,16340,16400,16270,4052
|
|
20250228,092300,1293982560,16340,16270,16340,16270,915
|
|
20250228,092200,1279077130,16260,16280,16280,16250,1534
|
|
20250228,092100,1254128330,16270,16300,16300,16260,1424
|
|
20250228,092000,1230951580,16300,16300,16310,16300,66
|
|
20250228,091900,1229875750,16300,16380,16380,16300,337
|
|
20250228,091800,1224379080,16390,16320,16390,16320,527
|
|
20250228,091700,1215770670,16310,16130,16310,16130,4327
|
|
20250228,091600,1145644430,16130,16120,16170,16100,2847
|
|
20250228,091500,1099753920,16110,16150,16160,16090,10020
|
|
20250228,091400,938287760,16150,16150,16200,16150,2453
|
|
20250228,091300,898639920,16150,16240,16260,16130,6948
|
|
20250228,091200,786133170,16260,16210,16260,16210,2453
|
|
20250228,091100,746317640,16210,16260,16260,16210,525
|
|
20250228,091000,737788050,16260,16300,16330,16190,7320
|
|
20250228,090900,618867820,16300,16280,16330,16270,3111
|
|
20250228,090800,568249290,16280,16340,16340,16280,5566
|
|
20250228,090700,477510550,16340,16340,16340,16340,410
|
|
20250228,090600,470811150,16390,16400,16400,16370,1293
|
|
20250228,090500,449621330,16400,16450,16480,16400,3433
|
|
20250228,090400,393165460,16370,16290,16430,16280,3676
|
|
20250228,090300,333088210,16300,16270,16300,16270,1301
|
|
20250228,090200,311904020,16270,16320,16330,16240,3119
|
|
20250228,090100,261205760,16330,16210,16370,16200,5542
|
|
20250228,090000,170871450,16200,16300,16310,16200,10177
|