701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,203800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,203700,103411498810,9540,9540,9540,9540,0
|
|
20250221,203600,103411498810,9540,9540,9540,9540,0
|
|
20250221,203500,103411498810,9540,9540,9540,9540,0
|
|
20250221,203400,103411498810,9540,9540,9540,9540,0
|
|
20250221,203300,103411498810,9540,9540,9540,9540,0
|
|
20250221,203200,103411498810,9540,9540,9540,9540,0
|
|
20250221,203100,103411498810,9540,9540,9540,9540,0
|
|
20250221,203000,103411498810,9540,9540,9540,9540,0
|
|
20250221,202900,103411498810,9540,9540,9540,9540,0
|
|
20250221,202800,103411498810,9540,9540,9540,9540,0
|
|
20250221,202700,103411498810,9540,9540,9540,9540,0
|
|
20250221,202600,103411498810,9540,9540,9540,9540,0
|
|
20250221,202500,103411498810,9540,9540,9540,9540,0
|
|
20250221,202400,103411498810,9540,9540,9540,9540,0
|
|
20250221,202300,103411498810,9540,9540,9540,9540,0
|
|
20250221,202200,103411498810,9540,9540,9540,9540,0
|
|
20250221,202100,103411498810,9540,9540,9540,9540,0
|
|
20250221,202000,103411498810,9540,9540,9540,9540,0
|
|
20250221,201900,103411498810,9540,9540,9540,9540,0
|
|
20250221,201800,103411498810,9540,9540,9540,9540,0
|
|
20250221,201700,103411498810,9540,9540,9540,9540,0
|
|
20250221,201600,103411498810,9540,9540,9540,9540,0
|
|
20250221,201500,103411498810,9540,9540,9540,9540,0
|
|
20250221,201400,103411498810,9540,9540,9540,9540,0
|
|
20250221,201300,103411498810,9540,9540,9540,9540,0
|
|
20250221,201200,103411498810,9540,9540,9540,9540,0
|
|
20250221,201100,103411498810,9540,9540,9540,9540,0
|
|
20250221,201000,103411498810,9540,9540,9540,9540,0
|
|
20250221,200900,103411498810,9540,9540,9540,9540,0
|
|
20250221,200800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,200700,103411498810,9540,9540,9540,9540,0
|
|
20250221,200600,103411498810,9540,9540,9540,9540,0
|
|
20250221,200500,103411498810,9540,9540,9540,9540,0
|
|
20250221,200400,103411498810,9540,9540,9540,9540,0
|
|
20250221,200300,103411498810,9540,9540,9540,9540,0
|
|
20250221,200200,103411498810,9540,9540,9540,9540,0
|
|
20250221,200100,103411498810,9540,9540,9540,9540,0
|
|
20250221,200000,103411498810,9540,9540,9540,9540,0
|
|
20250221,195900,103411498810,9540,9540,9540,9540,0
|
|
20250221,195800,103411498810,9540,9540,9540,9540,0
|
|
20250221,195700,103411498810,9540,9540,9540,9540,0
|
|
20250221,195600,103411498810,9540,9540,9540,9540,0
|
|
20250221,195500,103411498810,9540,9540,9540,9540,0
|
|
20250221,195400,103411498810,9540,9540,9540,9540,0
|
|
20250221,195300,103411498810,9540,9540,9540,9540,0
|
|
20250221,195200,103411498810,9540,9540,9540,9540,0
|
|
20250221,195100,103411498810,9540,9540,9540,9540,0
|
|
20250221,195000,103411498810,9540,9540,9540,9540,0
|
|
20250221,194900,103411498810,9540,9540,9540,9540,0
|
|
20250221,194800,103411498810,9540,9540,9540,9540,0
|
|
20250221,194700,103411498810,9540,9540,9540,9540,0
|
|
20250221,194600,103411498810,9540,9540,9540,9540,0
|
|
20250221,194500,103411498810,9540,9540,9540,9540,0
|
|
20250221,194400,103411498810,9540,9540,9540,9540,0
|
|
20250221,194300,103411498810,9540,9540,9540,9540,0
|
|
20250221,194200,103411498810,9540,9540,9540,9540,0
|
|
20250221,194100,103411498810,9540,9540,9540,9540,0
|
|
20250221,194000,103411498810,9540,9540,9540,9540,0
|
|
20250221,193900,103411498810,9540,9540,9540,9540,0
|
|
20250221,193800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,193700,103411498810,9540,9540,9540,9540,0
|
|
20250221,193600,103411498810,9540,9540,9540,9540,0
|
|
20250221,193500,103411498810,9540,9540,9540,9540,0
|
|
20250221,193400,103411498810,9540,9540,9540,9540,0
|
|
20250221,193300,103411498810,9540,9540,9540,9540,0
|
|
20250221,193200,103411498810,9540,9540,9540,9540,0
|
|
20250221,193100,103411498810,9540,9540,9540,9540,0
|
|
20250221,193000,103411498810,9540,9540,9540,9540,0
|
|
20250221,192900,103411498810,9540,9540,9540,9540,0
|
|
20250221,192800,103411498810,9540,9540,9540,9540,0
|
|
20250221,192700,103411498810,9540,9540,9540,9540,0
|
|
20250221,192600,103411498810,9540,9540,9540,9540,0
|
|
20250221,192500,103411498810,9540,9540,9540,9540,0
|
|
20250221,192400,103411498810,9540,9540,9540,9540,0
|
|
20250221,192300,103411498810,9540,9540,9540,9540,0
|
|
20250221,192200,103411498810,9540,9540,9540,9540,0
|
|
20250221,192100,103411498810,9540,9540,9540,9540,0
|
|
20250221,192000,103411498810,9540,9540,9540,9540,0
|
|
20250221,191900,103411498810,9540,9540,9540,9540,0
|
|
20250221,191800,103411498810,9540,9540,9540,9540,0
|
|
20250221,191700,103411498810,9540,9540,9540,9540,0
|
|
20250221,191600,103411498810,9540,9540,9540,9540,0
|
|
20250221,191500,103411498810,9540,9540,9540,9540,0
|
|
20250221,191400,103411498810,9540,9540,9540,9540,0
|
|
20250221,191300,103411498810,9540,9540,9540,9540,0
|
|
20250221,191200,103411498810,9540,9540,9540,9540,0
|
|
20250221,191100,103411498810,9540,9540,9540,9540,0
|
|
20250221,191000,103411498810,9540,9540,9540,9540,0
|
|
20250221,190900,103411498810,9540,9540,9540,9540,0
|
|
20250221,190800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,190700,103411498810,9540,9540,9540,9540,0
|
|
20250221,190600,103411498810,9540,9540,9540,9540,0
|
|
20250221,190500,103411498810,9540,9540,9540,9540,0
|
|
20250221,190400,103411498810,9540,9540,9540,9540,0
|
|
20250221,190300,103411498810,9540,9540,9540,9540,0
|
|
20250221,190200,103411498810,9540,9540,9540,9540,0
|
|
20250221,190100,103411498810,9540,9540,9540,9540,0
|
|
20250221,190000,103411498810,9540,9540,9540,9540,0
|
|
20250221,185900,103411498810,9540,9540,9540,9540,0
|
|
20250221,185800,103411498810,9540,9540,9540,9540,0
|
|
20250221,185700,103411498810,9540,9540,9540,9540,0
|
|
20250221,185600,103411498810,9540,9540,9540,9540,0
|
|
20250221,185500,103411498810,9540,9540,9540,9540,0
|
|
20250221,185400,103411498810,9540,9540,9540,9540,0
|
|
20250221,185300,103411498810,9540,9540,9540,9540,0
|
|
20250221,185200,103411498810,9540,9540,9540,9540,0
|
|
20250221,185100,103411498810,9540,9540,9540,9540,0
|
|
20250221,185000,103411498810,9540,9540,9540,9540,0
|
|
20250221,184900,103411498810,9540,9540,9540,9540,0
|
|
20250221,184800,103411498810,9540,9540,9540,9540,0
|
|
20250221,184700,103411498810,9540,9540,9540,9540,0
|
|
20250221,184600,103411498810,9540,9540,9540,9540,0
|
|
20250221,184500,103411498810,9540,9540,9540,9540,0
|
|
20250221,184400,103411498810,9540,9540,9540,9540,0
|
|
20250221,184300,103411498810,9540,9540,9540,9540,0
|
|
20250221,184200,103411498810,9540,9540,9540,9540,0
|
|
20250221,184100,103411498810,9540,9540,9540,9540,0
|
|
20250221,184000,103411498810,9540,9540,9540,9540,0
|
|
20250221,183900,103411498810,9540,9540,9540,9540,0
|
|
20250221,183800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,183700,103411498810,9540,9540,9540,9540,0
|
|
20250221,183600,103411498810,9540,9540,9540,9540,0
|
|
20250221,183500,103411498810,9540,9540,9540,9540,0
|
|
20250221,183400,103411498810,9540,9540,9540,9540,0
|
|
20250221,183300,103411498810,9540,9540,9540,9540,0
|
|
20250221,183200,103411498810,9540,9540,9540,9540,0
|
|
20250221,183100,103411498810,9540,9540,9540,9540,0
|
|
20250221,183000,103411498810,9540,9540,9540,9540,0
|
|
20250221,182900,103411498810,9540,9540,9540,9540,0
|
|
20250221,182800,103411498810,9540,9540,9540,9540,0
|
|
20250221,182700,103411498810,9540,9540,9540,9540,0
|
|
20250221,182600,103411498810,9540,9540,9540,9540,0
|
|
20250221,182500,103411498810,9540,9540,9540,9540,0
|
|
20250221,182400,103411498810,9540,9540,9540,9540,0
|
|
20250221,182300,103411498810,9540,9540,9540,9540,0
|
|
20250221,182200,103411498810,9540,9540,9540,9540,0
|
|
20250221,182100,103411498810,9540,9540,9540,9540,0
|
|
20250221,182000,103411498810,9540,9540,9540,9540,0
|
|
20250221,181900,103411498810,9540,9540,9540,9540,0
|
|
20250221,181800,103411498810,9540,9540,9540,9540,0
|
|
20250221,181700,103411498810,9540,9540,9540,9540,0
|
|
20250221,181600,103411498810,9540,9540,9540,9540,0
|
|
20250221,181500,103411498810,9540,9540,9540,9540,0
|
|
20250221,181400,103411498810,9540,9540,9540,9540,0
|
|
20250221,181300,103411498810,9540,9540,9540,9540,0
|
|
20250221,181200,103411498810,9540,9540,9540,9540,0
|
|
20250221,181100,103411498810,9540,9540,9540,9540,0
|
|
20250221,181000,103411498810,9540,9540,9540,9540,0
|
|
20250221,180900,103411498810,9540,9540,9540,9540,0
|
|
20250221,180800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,180700,103411498810,9540,9540,9540,9540,0
|
|
20250221,180600,103411498810,9540,9540,9540,9540,0
|
|
20250221,180500,103411498810,9540,9540,9540,9540,0
|
|
20250221,180400,103411498810,9540,9540,9540,9540,0
|
|
20250221,180300,103411498810,9540,9540,9540,9540,0
|
|
20250221,180200,103411498810,9540,9540,9540,9540,0
|
|
20250221,180100,103411498810,9540,9540,9540,9540,0
|
|
20250221,180000,103411498810,9540,9540,9540,9540,0
|
|
20250221,175900,103411498810,9540,9540,9540,9540,0
|
|
20250221,175800,103411498810,9540,9540,9540,9540,0
|
|
20250221,175700,103411498810,9540,9540,9540,9540,0
|
|
20250221,175600,103411498810,9540,9540,9540,9540,0
|
|
20250221,175500,103411498810,9540,9540,9540,9540,0
|
|
20250221,175400,103411498810,9540,9540,9540,9540,0
|
|
20250221,175300,103411498810,9540,9540,9540,9540,0
|
|
20250221,175200,103411498810,9540,9540,9540,9540,0
|
|
20250221,175100,103411498810,9540,9540,9540,9540,0
|
|
20250221,175000,103411498810,9540,9540,9540,9540,0
|
|
20250221,174900,103411498810,9540,9540,9540,9540,0
|
|
20250221,174800,103411498810,9540,9540,9540,9540,0
|
|
20250221,174700,103411498810,9540,9540,9540,9540,0
|
|
20250221,174600,103411498810,9540,9540,9540,9540,0
|
|
20250221,174500,103411498810,9540,9540,9540,9540,0
|
|
20250221,174400,103411498810,9540,9540,9540,9540,0
|
|
20250221,174300,103411498810,9540,9540,9540,9540,0
|
|
20250221,174200,103411498810,9540,9540,9540,9540,0
|
|
20250221,174100,103411498810,9540,9540,9540,9540,0
|
|
20250221,174000,103411498810,9540,9540,9540,9540,0
|
|
20250221,173900,103411498810,9540,9540,9540,9540,0
|
|
20250221,173800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,173700,103411498810,9540,9540,9540,9540,0
|
|
20250221,173600,103411498810,9540,9540,9540,9540,0
|
|
20250221,173500,103411498810,9540,9540,9540,9540,0
|
|
20250221,173400,103411498810,9540,9540,9540,9540,0
|
|
20250221,173300,103411498810,9540,9540,9540,9540,0
|
|
20250221,173200,103411498810,9540,9540,9540,9540,0
|
|
20250221,173100,103411498810,9540,9540,9540,9540,0
|
|
20250221,173000,103411498810,9540,9540,9540,9540,0
|
|
20250221,172900,103411498810,9540,9540,9540,9540,0
|
|
20250221,172800,103411498810,9540,9540,9540,9540,0
|
|
20250221,172700,103411498810,9540,9540,9540,9540,0
|
|
20250221,172600,103411498810,9540,9540,9540,9540,0
|
|
20250221,172500,103411498810,9540,9540,9540,9540,0
|
|
20250221,172400,103411498810,9540,9540,9540,9540,0
|
|
20250221,172300,103411498810,9540,9540,9540,9540,0
|
|
20250221,172200,103411498810,9540,9540,9540,9540,0
|
|
20250221,172100,103411498810,9540,9540,9540,9540,0
|
|
20250221,172000,103411498810,9540,9540,9540,9540,0
|
|
20250221,171900,103411498810,9540,9540,9540,9540,0
|
|
20250221,171800,103411498810,9540,9540,9540,9540,0
|
|
20250221,171700,103411498810,9540,9540,9540,9540,0
|
|
20250221,171600,103411498810,9540,9540,9540,9540,0
|
|
20250221,171500,103411498810,9540,9540,9540,9540,0
|
|
20250221,171400,103411498810,9540,9540,9540,9540,0
|
|
20250221,171300,103411498810,9540,9540,9540,9540,0
|
|
20250221,171200,103411498810,9540,9540,9540,9540,0
|
|
20250221,171100,103411498810,9540,9540,9540,9540,0
|
|
20250221,171000,103411498810,9540,9540,9540,9540,0
|
|
20250221,170900,103411498810,9540,9540,9540,9540,0
|
|
20250221,170800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,170700,103411498810,9540,9540,9540,9540,0
|
|
20250221,170600,103411498810,9540,9540,9540,9540,0
|
|
20250221,170500,103411498810,9540,9540,9540,9540,0
|
|
20250221,170400,103411498810,9540,9540,9540,9540,0
|
|
20250221,170300,103411498810,9540,9540,9540,9540,0
|
|
20250221,170200,103411498810,9540,9540,9540,9540,0
|
|
20250221,170100,103411498810,9540,9540,9540,9540,0
|
|
20250221,170000,103411498810,9540,9540,9540,9540,0
|
|
20250221,165900,103411498810,9540,9540,9540,9540,0
|
|
20250221,165800,103411498810,9540,9540,9540,9540,0
|
|
20250221,165700,103411498810,9540,9540,9540,9540,0
|
|
20250221,165600,103411498810,9540,9540,9540,9540,0
|
|
20250221,165500,103411498810,9540,9540,9540,9540,0
|
|
20250221,165400,103411498810,9540,9540,9540,9540,0
|
|
20250221,165300,103411498810,9540,9540,9540,9540,0
|
|
20250221,165200,103411498810,9540,9540,9540,9540,0
|
|
20250221,165100,103411498810,9540,9540,9540,9540,0
|
|
20250221,165000,103411498810,9540,9540,9540,9540,0
|
|
20250221,164900,103411498810,9540,9540,9540,9540,0
|
|
20250221,164800,103411498810,9540,9540,9540,9540,0
|
|
20250221,164700,103411498810,9540,9540,9540,9540,0
|
|
20250221,164600,103411498810,9540,9540,9540,9540,0
|
|
20250221,164500,103411498810,9540,9540,9540,9540,0
|
|
20250221,164400,103411498810,9540,9540,9540,9540,0
|
|
20250221,164300,103411498810,9540,9540,9540,9540,0
|
|
20250221,164200,103411498810,9540,9540,9540,9540,0
|
|
20250221,164100,103411498810,9540,9540,9540,9540,0
|
|
20250221,164000,103411498810,9540,9540,9540,9540,0
|
|
20250221,163900,103411498810,9540,9540,9540,9540,0
|
|
20250221,163800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,163700,103411498810,9540,9540,9540,9540,0
|
|
20250221,163600,103411498810,9540,9540,9540,9540,0
|
|
20250221,163500,103411498810,9540,9540,9540,9540,0
|
|
20250221,163400,103411498810,9540,9540,9540,9540,0
|
|
20250221,163300,103411498810,9540,9540,9540,9540,0
|
|
20250221,163200,103411498810,9540,9540,9540,9540,0
|
|
20250221,163100,103411498810,9540,9540,9540,9540,0
|
|
20250221,163000,103411498810,9540,9540,9540,9540,0
|
|
20250221,162900,103411498810,9540,9540,9540,9540,0
|
|
20250221,162800,103411498810,9540,9540,9540,9540,0
|
|
20250221,162700,103411498810,9540,9540,9540,9540,0
|
|
20250221,162600,103411498810,9540,9540,9540,9540,0
|
|
20250221,162500,103411498810,9540,9540,9540,9540,0
|
|
20250221,162400,103411498810,9540,9540,9540,9540,0
|
|
20250221,162300,103411498810,9540,9540,9540,9540,0
|
|
20250221,162200,103411498810,9540,9540,9540,9540,0
|
|
20250221,162100,103411498810,9540,9540,9540,9540,0
|
|
20250221,162000,103411498810,9540,9540,9540,9540,0
|
|
20250221,161900,103411498810,9540,9540,9540,9540,0
|
|
20250221,161800,103411498810,9540,9540,9540,9540,0
|
|
20250221,161700,103411498810,9540,9540,9540,9540,0
|
|
20250221,161600,103411498810,9540,9540,9540,9540,0
|
|
20250221,161500,103411498810,9540,9540,9540,9540,0
|
|
20250221,161400,103411498810,9540,9540,9540,9540,0
|
|
20250221,161300,103411498810,9540,9540,9540,9540,0
|
|
20250221,161200,103411498810,9540,9540,9540,9540,0
|
|
20250221,161100,103411498810,9540,9540,9540,9540,0
|
|
20250221,161000,103411498810,9540,9540,9540,9540,0
|
|
20250221,160900,103411498810,9540,9540,9540,9540,0
|
|
20250221,160800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,160700,103411498810,9540,9540,9540,9540,0
|
|
20250221,160600,103411498810,9540,9540,9540,9540,0
|
|
20250221,160500,103411498810,9540,9540,9540,9540,0
|
|
20250221,160400,103411498810,9540,9540,9540,9540,0
|
|
20250221,160300,103411498810,9540,9540,9540,9540,0
|
|
20250221,160200,103411498810,9540,9540,9540,9540,0
|
|
20250221,160100,103411498810,9540,9540,9540,9540,0
|
|
20250221,160000,103411498810,9540,9540,9540,9540,0
|
|
20250221,155900,103411498810,9540,9540,9540,9540,0
|
|
20250221,155800,103411498810,9540,9540,9540,9540,0
|
|
20250221,155700,103411498810,9540,9540,9540,9540,0
|
|
20250221,155600,103411498810,9540,9540,9540,9540,0
|
|
20250221,155500,103411498810,9540,9540,9540,9540,0
|
|
20250221,155400,103411498810,9540,9540,9540,9540,0
|
|
20250221,155300,103411498810,9540,9540,9540,9540,0
|
|
20250221,155200,103411498810,9540,9540,9540,9540,0
|
|
20250221,155100,103411498810,9540,9540,9540,9540,0
|
|
20250221,155000,103411498810,9540,9540,9540,9540,0
|
|
20250221,154900,103411498810,9540,9540,9540,9540,0
|
|
20250221,154800,103411498810,9540,9540,9540,9540,0
|
|
20250221,154700,103411498810,9540,9540,9540,9540,0
|
|
20250221,154600,103411498810,9540,9540,9540,9540,0
|
|
20250221,154500,103411498810,9540,9540,9540,9540,0
|
|
20250221,154400,103411498810,9540,9540,9540,9540,0
|
|
20250221,154300,103411498810,9540,9540,9540,9540,0
|
|
20250221,154200,103411498810,9540,9540,9540,9540,0
|
|
20250221,154100,103411498810,9540,9540,9540,9540,0
|
|
20250221,154000,103411498810,9540,9540,9540,9540,0
|
|
20250221,153900,103411498810,9540,9540,9540,9540,0
|
|
20250221,153800,103411498810,9540,9540,9540,9540,104472
|
|
20250221,153700,103411498810,9540,9540,9540,9540,0
|
|
20250221,153600,103411498810,9540,9540,9540,9540,0
|
|
20250221,153500,103411498810,9540,9540,9540,9540,0
|
|
20250221,153400,103411498810,9540,9540,9540,9540,0
|
|
20250221,153300,103411498810,9540,9540,9540,9540,0
|
|
20250221,153200,103411498810,9540,9540,9540,9540,0
|
|
20250221,153100,103411498810,9540,9540,9540,9540,0
|
|
20250221,153000,103411498810,9540,9540,9540,9540,104472
|
|
20250221,152900,102414835930,9480,9480,9480,9480,0
|
|
20250221,152800,102414835930,9480,9480,9480,9480,0
|
|
20250221,152700,102414835930,9480,9480,9480,9480,0
|
|
20250221,152600,102414835930,9480,9480,9480,9480,0
|
|
20250221,152500,102414835930,9480,9480,9480,9480,0
|
|
20250221,152400,102414835930,9480,9480,9480,9480,0
|
|
20250221,152300,102414835930,9480,9480,9480,9480,0
|
|
20250221,152200,102414835930,9480,9480,9480,9480,0
|
|
20250221,152100,102414835930,9480,9480,9480,9480,0
|
|
20250221,152000,102414835930,9480,9480,9480,9480,0
|
|
20250221,151900,102414835930,9480,9540,9570,9470,75891
|
|
20250221,151800,101691341880,9540,9480,9540,9470,51792
|
|
20250221,151700,101198881330,9480,9450,9480,9440,19628
|
|
20250221,151600,101013188810,9460,9440,9460,9400,25856
|
|
20250221,151500,100769406580,9440,9440,9450,9440,11565
|
|
20250221,151400,100660204960,9450,9440,9450,9420,17279
|
|
20250221,151300,100497217910,9440,9440,9490,9440,30978
|
|
20250221,151200,100204063210,9440,9430,9500,9400,41270
|
|
20250221,151100,99813639570,9410,9410,9430,9380,19076
|
|
20250221,151000,99634289060,9410,9380,9430,9380,32216
|
|
20250221,150900,99331420110,9380,9310,9410,9300,32690
|
|
20250221,150800,99024903060,9300,9340,9340,9300,13759
|
|
20250221,150700,98896550810,9340,9300,9340,9300,14344
|
|
20250221,150600,98762810200,9350,9250,9350,9240,29564
|
|
20250221,150500,98488214530,9250,9220,9260,9190,6804
|
|
20250221,150400,98425390170,9220,9220,9230,9180,4156
|
|
20250221,150300,98387153330,9220,9240,9250,9150,18848
|
|
20250221,150200,98213831650,9260,9220,9270,9210,17430
|
|
20250221,150100,98052511200,9220,9170,9220,9170,6686
|
|
20250221,150000,97991037840,9190,9190,9210,9160,8389
|
|
20250221,145900,97914062860,9190,9200,9220,9190,9037
|
|
20250221,145800,97830933750,9190,9230,9230,9180,4695
|
|
20250221,145700,97787732920,9230,9210,9240,9210,6900
|
|
20250221,145600,97724145750,9210,9220,9220,9180,15063
|
|
20250221,145500,97585653460,9220,9220,9260,9210,9116
|
|
20250221,145400,97501580240,9210,9260,9260,9200,11749
|
|
20250221,145300,97393105120,9260,9250,9260,9220,9366
|
|
20250221,145200,97306609130,9250,9250,9250,9230,5335
|
|
20250221,145100,97257330790,9240,9250,9260,9230,5149
|
|
20250221,145000,97209740440,9260,9270,9280,9250,6211
|
|
20250221,144900,97152185590,9270,9290,9290,9270,2006
|
|
20250221,144800,97133587570,9280,9320,9320,9280,9560
|
|
20250221,144700,97044684110,9320,9300,9320,9300,6834
|
|
20250221,144600,96981039200,9280,9270,9310,9270,10545
|
|
20250221,144500,96883061760,9270,9260,9270,9250,1768
|
|
20250221,144400,96866690880,9260,9260,9270,9250,1998
|
|
20250221,144300,96848205580,9260,9280,9290,9260,4563
|
|
20250221,144200,96805889460,9280,9260,9280,9250,1792
|
|
20250221,144100,96789278620,9260,9270,9280,9250,5979
|
|
20250221,144000,96733892770,9270,9270,9280,9260,2269
|
|
20250221,143900,96712868070,9270,9290,9300,9270,5930
|
|
20250221,143800,96657864690,9290,9280,9310,9250,19047
|
|
20250221,143700,96481137260,9260,9250,9280,9250,10404
|
|
20250221,143600,96384763770,9250,9220,9250,9220,10270
|
|
20250221,143500,96289857140,9230,9170,9240,9160,13141
|
|
20250221,143400,96168843770,9160,9160,9180,9160,6026
|
|
20250221,143300,96113593770,9180,9150,9200,9120,7988
|
|
20250221,143200,96040479280,9140,9140,9180,9120,9137
|
|
20250221,143100,95957038550,9120,9170,9170,9120,9017
|
|
20250221,143000,95874660940,9160,9140,9160,9130,10639
|
|
20250221,142900,95777389360,9140,9170,9170,9130,20749
|
|
20250221,142800,95587539230,9170,9190,9200,9160,30036
|
|
20250221,142700,95312059000,9180,9210,9210,9180,7343
|
|
20250221,142600,95244593860,9180,9230,9230,9180,31560
|
|
20250221,142500,94954323430,9230,9240,9260,9230,4753
|
|
20250221,142400,94910403430,9240,9240,9280,9240,11249
|
|
20250221,142300,94806265980,9240,9250,9260,9220,3822
|
|
20250221,142200,94770996580,9250,9220,9250,9200,9435
|
|
20250221,142100,94684087700,9220,9210,9250,9210,4672
|
|
20250221,142000,94640989570,9210,9250,9250,9210,4795
|
|
20250221,141900,94596724190,9220,9230,9260,9200,8012
|
|
20250221,141800,94522787580,9230,9250,9250,9210,10850
|
|
20250221,141700,94422731260,9230,9240,9250,9210,13788
|
|
20250221,141600,94295503730,9240,9280,9290,9240,11111
|
|
20250221,141500,94192587890,9290,9290,9300,9260,20333
|
|
20250221,141400,94004086880,9280,9320,9320,9270,7423
|
|
20250221,141300,93935077540,9290,9280,9320,9270,7902
|
|
20250221,141200,93861597240,9270,9310,9310,9270,9617
|
|
20250221,141100,93772267920,9310,9280,9310,9260,8861
|
|
20250221,141000,93689995450,9260,9290,9290,9250,4206
|
|
20250221,140900,93650966260,9250,9280,9290,9210,15272
|
|
20250221,140800,93509789250,9280,9270,9290,9260,3571
|
|
20250221,140700,93476661600,9270,9310,9320,9260,11135
|
|
20250221,140600,93373335550,9310,9290,9320,9290,8117
|
|
20250221,140500,93297771480,9280,9270,9320,9250,7611
|
|
20250221,140400,93227120230,9260,9320,9320,9250,19038
|
|
20250221,140300,93050510170,9300,9350,9360,9300,12321
|
|
20250221,140200,92935647170,9330,9320,9360,9320,13527
|
|
20250221,140100,92809266700,9320,9320,9330,9300,7164
|
|
20250221,140000,92742527420,9320,9310,9330,9290,6568
|
|
20250221,135900,92681455420,9310,9340,9350,9300,7566
|
|
20250221,135800,92610915020,9320,9270,9350,9270,9827
|
|
20250221,135700,92519519110,9270,9240,9280,9220,8709
|
|
20250221,135600,92439023440,9240,9270,9290,9230,14801
|
|
20250221,135500,92302117550,9270,9270,9300,9220,18492
|
|
20250221,135400,92131026200,9270,9280,9290,9240,9744
|
|
20250221,135300,92040797630,9240,9280,9300,9240,15525
|
|
20250221,135200,91896953100,9270,9340,9340,9260,15240
|
|
20250221,135100,91755217630,9340,9380,9380,9340,7169
|
|
20250221,135000,91688149730,9370,9330,9380,9310,15168
|
|
20250221,134900,91546233550,9340,9360,9380,9320,18195
|
|
20250221,134800,91376035720,9360,9330,9380,9330,25394
|
|
20250221,134700,91138401740,9340,9280,9350,9280,8782
|
|
20250221,134600,91056518860,9280,9320,9340,9280,8319
|
|
20250221,134500,90979051660,9320,9280,9350,9280,27984
|
|
20250221,134400,90717855960,9290,9290,9300,9270,10807
|
|
20250221,134300,90617525540,9290,9340,9340,9280,14856
|
|
20250221,134200,90479313310,9330,9290,9340,9290,8642
|
|
20250221,134100,90398806440,9300,9320,9340,9300,9246
|
|
20250221,134000,90312704380,9330,9270,9360,9250,23113
|
|
20250221,133900,90097400080,9260,9300,9300,9260,13019
|
|
20250221,133800,89976598000,9290,9290,9320,9280,9632
|
|
20250221,133700,89887000890,9290,9320,9340,9260,26486
|
|
20250221,133600,89640448680,9330,9250,9340,9240,39985
|
|
20250221,133500,89268690240,9250,9220,9290,9220,22381
|
|
20250221,133400,89061338380,9230,9210,9240,9200,10895
|
|
20250221,133300,88960892480,9230,9190,9230,9180,13150
|
|
20250221,133200,88839859940,9190,9200,9220,9180,11401
|
|
20250221,133100,88735017680,9180,9210,9240,9160,29867
|
|
20250221,133000,88460771700,9200,9230,9240,9160,35572
|
|
20250221,132900,88133985790,9240,9180,9240,9180,21860
|
|
20250221,132800,87932820570,9190,9180,9210,9090,52016
|
|
20250221,132700,87455200590,9180,9300,9320,9000,107381
|
|
20250221,132600,86473553300,9310,9330,9350,9290,19235
|
|
20250221,132500,86294338360,9330,9320,9360,9290,41405
|
|
20250221,132400,85908295740,9320,9270,9330,9190,47486
|
|
20250221,132300,85469247250,9280,9340,9360,9150,158584
|
|
20250221,132200,84004588710,9360,9350,9380,9330,28757
|
|
20250221,132100,83735920370,9330,9420,9420,9330,27476
|
|
20250221,132000,83478500980,9420,9330,9440,9320,23941
|
|
20250221,131900,83253705060,9320,9380,9430,9320,36602
|
|
20250221,131800,82910696700,9370,9400,9410,9300,87937
|
|
20250221,131700,82088584990,9410,9400,9460,9380,39313
|
|
20250221,131600,81718587090,9410,9460,9520,9370,67406
|
|
20250221,131500,81083192870,9450,9510,9710,9350,162471
|
|
20250221,131400,79541706080,9490,9640,9700,9470,106969
|
|
20250221,131300,78520617510,9640,9820,9830,9500,144875
|
|
20250221,131200,77123060170,9810,9670,9830,9660,110121
|
|
20250221,131100,76048185610,9690,9640,9810,9630,230878
|
|
20250221,131000,73804976050,9980,9980,9980,9980,0
|
|
20250221,130900,73804976050,9980,9980,9980,9980,0
|
|
20250221,130800,73804976050,9980,9910,9980,9400,400533
|
|
20250221,130700,69923323190,9940,10230,10230,9800,377943
|
|
20250221,130600,66154964490,10220,10210,10410,10200,331757
|
|
20250221,130500,62733455890,10200,10170,10270,10150,159643
|
|
20250221,130400,61103725510,10150,10280,10330,10150,299804
|
|
20250221,130300,58032119180,10290,9950,10350,9930,559728
|
|
20250221,130200,52342917040,9950,9920,10000,9850,202097
|
|
20250221,130100,50332948490,9920,9950,9960,9890,82838
|
|
20250221,130000,49510949210,9950,9930,9960,9850,93717
|
|
20250221,125900,48582658270,9930,9900,9950,9850,129059
|
|
20250221,125800,47304470390,9900,9830,9970,9830,190001
|
|
20250221,125700,45418043000,9840,9900,10000,9770,400280
|
|
20250221,125600,41447890170,9900,9750,9910,9740,439530
|
|
20250221,125500,37119612240,9740,9780,9800,9710,329590
|
|
20250221,125400,33903656360,9700,9700,9700,9700,0
|
|
20250221,125300,33903656360,9700,9700,9700,9690,53986
|
|
20250221,125200,33380023980,9700,9400,9700,9400,258883
|
|
20250221,125100,30899801450,9410,9360,9410,9350,13821
|
|
20250221,125000,30770023530,9380,9340,9410,9340,19557
|
|
20250221,124900,30586550280,9340,9330,9350,9280,12176
|
|
20250221,124800,30473262060,9320,9330,9350,9320,5375
|
|
20250221,124700,30423068120,9320,9310,9330,9290,2449
|
|
20250221,124600,30400285540,9310,9270,9320,9260,5121
|
|
20250221,124500,30352752460,9280,9300,9310,9260,10971
|
|
20250221,124400,30250920140,9300,9300,9320,9290,3410
|
|
20250221,124300,30219199400,9300,9300,9310,9280,5595
|
|
20250221,124200,30167228990,9310,9280,9320,9250,22501
|
|
20250221,124100,29958495100,9280,9360,9370,9280,12258
|
|
20250221,124000,29844374990,9360,9330,9370,9310,12260
|
|
20250221,123900,29729853170,9340,9310,9380,9270,19260
|
|
20250221,123800,29550311380,9310,9330,9330,9260,36050
|
|
20250221,123700,29215461760,9330,9320,9390,9320,24779
|
|
20250221,123600,28983900560,9320,9440,9450,9310,64939
|
|
20250221,123500,28376017440,9440,9440,9460,9410,19286
|
|
20250221,123400,28194117630,9440,9480,9510,9410,45358
|
|
20250221,123300,27765590730,9470,9490,9520,9470,39171
|
|
20250221,123200,27393707470,9500,9480,9530,9460,37112
|
|
20250221,123100,27041636660,9490,9500,9570,9460,113443
|
|
20250221,123000,25961320710,9490,9440,9500,9430,27055
|
|
20250221,122900,25705378470,9440,9510,9530,9420,53276
|
|
20250221,122800,25201212580,9510,9340,9530,9340,82292
|
|
20250221,122700,24421020230,9350,9410,9410,9340,24435
|
|
20250221,122600,24192037560,9410,9410,9430,9390,20788
|
|
20250221,122500,23996500000,9410,9390,9480,9390,36047
|
|
20250221,122400,23656245840,9400,9430,9430,9370,28047
|
|
20250221,122300,23392646260,9430,9490,9500,9350,67241
|
|
20250221,122200,22757445440,9500,9390,9530,9320,80661
|
|
20250221,122100,21993938000,9390,9310,9400,9270,25279
|
|
20250221,122000,21757661510,9310,9350,9410,9290,61421
|
|
20250221,121900,21182223830,9360,9320,9360,9300,31017
|
|
20250221,121800,20892777070,9330,9170,9350,9160,38516
|
|
20250221,121700,20535147740,9170,9230,9260,9160,39948
|
|
20250221,121600,20167145760,9230,9310,9330,9180,81174
|
|
20250221,121500,19416098590,9300,9410,9410,9300,90049
|
|
20250221,121400,18573940210,9390,9430,9500,9380,157783
|
|
20250221,121300,17083626580,9420,9390,9470,9360,247511
|
|
20250221,121200,14752059020,9390,9240,9440,9200,326523
|
|
20250221,121100,11690163390,9250,9070,9250,9010,18791
|
|
20250221,121000,11518461850,9060,9100,9100,9060,3856
|
|
20250221,120900,11483448530,9110,9100,9110,9090,742
|
|
20250221,120800,11476699250,9100,9120,9120,9100,2163
|
|
20250221,120700,11457003910,9110,9080,9120,9080,1241
|
|
20250221,120600,11445705610,9090,9080,9100,9060,6457
|
|
20250221,120500,11387076900,9080,9090,9110,9070,6013
|
|
20250221,120400,11332429230,9100,9060,9130,9060,6295
|
|
20250221,120300,11275148910,9060,9150,9150,9060,18149
|
|
20250221,120200,11110001520,9150,9150,9150,9140,1208
|
|
20250221,120100,11098952780,9160,9170,9170,9150,1018
|
|
20250221,120000,11089625520,9150,9200,9200,9150,1100
|
|
20250221,115900,11079533290,9200,9140,9200,9120,7016
|
|
20250221,115800,11015099890,9150,9140,9160,9110,3180
|
|
20250221,115700,10986071570,9140,9130,9140,9120,803
|
|
20250221,115600,10978738570,9130,9140,9140,9100,7553
|
|
20250221,115500,10909897300,9130,9190,9190,9130,4714
|
|
20250221,115400,10866751480,9190,9170,9200,9160,4844
|
|
20250221,115300,10822279520,9160,9180,9180,9160,2064
|
|
20250221,115200,10803356890,9170,9180,9180,9160,2880
|
|
20250221,115100,10776945940,9180,9150,9180,9130,2834
|
|
20250221,115000,10750972090,9150,9160,9160,9120,5425
|
|
20250221,114900,10701408100,9140,9150,9170,9120,8229
|
|
20250221,114800,10626188960,9150,9170,9210,9150,6305
|
|
20250221,114700,10568366670,9190,9170,9190,9130,13425
|
|
20250221,114600,10445394640,9170,9160,9180,9160,2728
|
|
20250221,114500,10420394730,9160,9210,9210,9160,5866
|
|
20250221,114400,10366577700,9220,9190,9220,9160,8619
|
|
20250221,114300,10287409290,9190,9230,9230,9180,13064
|
|
20250221,114200,10167124860,9240,9240,9250,9220,10066
|
|
20250221,114100,10074132230,9240,9210,9240,9210,16522
|
|
20250221,114000,9921643070,9210,9230,9240,9200,10694
|
|
20250221,113900,9822949940,9230,9220,9240,9220,12890
|
|
20250221,113800,9703949450,9230,9230,9240,9200,11511
|
|
20250221,113700,9597775390,9230,9230,9240,9210,20989
|
|
20250221,113600,9404196450,9220,9180,9220,9180,11779
|
|
20250221,113500,9295760000,9180,9240,9240,9180,13028
|
|
20250221,113400,9175738840,9240,9180,9250,9160,24933
|
|
20250221,113300,8946177030,9180,9140,9190,9140,9846
|
|
20250221,113200,8855895760,9130,9210,9210,9130,30710
|
|
20250221,113100,8574751710,9200,9150,9240,9140,45318
|
|
20250221,113000,8158012330,9140,9180,9180,9130,25158
|
|
20250221,112900,7927612490,9170,9140,9180,9130,19893
|
|
20250221,112800,7745350850,9150,9060,9170,9060,25039
|
|
20250221,112700,7516688100,9050,9040,9060,9040,662
|
|
20250221,112600,7510697500,9040,9020,9050,9010,3422
|
|
20250221,112500,7479825560,9020,9040,9040,9020,2450
|
|
20250221,112400,7457711420,9030,9050,9050,9030,2125
|
|
20250221,112300,7438506920,9050,9060,9060,9030,8257
|
|
20250221,112200,7363815950,9050,9010,9060,9010,2057
|
|
20250221,112100,7345249270,9030,9040,9060,9010,12473
|
|
20250221,112000,7232567100,9030,9040,9100,9030,13264
|
|
20250221,111900,7112221250,9040,9050,9070,9040,12007
|
|
20250221,111800,7003526650,9020,9020,9120,8970,52353
|
|
20250221,111700,6529270490,9020,9000,9030,9000,3335
|
|
20250221,111600,6499188520,9010,8930,9010,8930,3400
|
|
20250221,111500,6468679150,8930,8950,8950,8930,282
|
|
20250221,111400,6466159240,8930,8950,8950,8930,773
|
|
20250221,111300,6459251450,8960,8910,8960,8910,1999
|
|
20250221,111200,6441397010,8910,8900,8930,8890,1510
|
|
20250221,111100,6427952490,8900,8900,8910,8900,1814
|
|
20250221,111000,6411804170,8900,8910,8920,8900,1984
|
|
20250221,110900,6394126990,8920,8930,8930,8920,1483
|
|
20250221,110800,6380895250,8930,8920,8930,8910,689
|
|
20250221,110700,6374748280,8910,8920,8930,8910,1936
|
|
20250221,110600,6357483760,8920,8930,8930,8920,1975
|
|
20250221,110500,6339856720,8930,8940,8940,8930,467
|
|
20250221,110400,6335683460,8940,8940,8940,8920,2157
|
|
20250221,110300,6316417510,8940,8970,8980,8940,1088
|
|
20250221,110200,6306662860,8970,8970,9000,8960,3054
|
|
20250221,110100,6279229850,8970,8950,8980,8950,2746
|
|
20250221,110000,6254599500,8960,8920,8960,8910,1870
|
|
20250221,105900,6237884180,8910,8940,8940,8900,8102
|
|
20250221,105800,6165608890,8960,8960,8960,8940,2423
|
|
20250221,105700,6143925520,8970,8940,8970,8930,3803
|
|
20250221,105600,6109927980,8940,9000,9000,8940,6648
|
|
20250221,105500,6050315230,9000,8970,9010,8970,12438
|
|
20250221,105400,5938464490,8990,9060,9070,8970,31882
|
|
20250221,105300,5650564350,9060,8970,9060,8970,43593
|
|
20250221,105200,5257508180,8970,8980,8980,8950,3523
|
|
20250221,105100,5225920570,8980,8960,8990,8960,20848
|
|
20250221,105000,5038799190,8960,8930,8960,8920,8799
|
|
20250221,104900,4960115520,8930,8920,8940,8920,3792
|
|
20250221,104800,4926268180,8920,8910,8920,8900,807
|
|
20250221,104700,4919078030,8900,8910,8920,8900,2076
|
|
20250221,104600,4900590750,8900,8910,8910,8890,2695
|
|
20250221,104500,4876595510,8910,8910,8930,8900,3926
|
|
20250221,104400,4841584930,8910,8880,8910,8880,4100
|
|
20250221,104300,4805086840,8880,8900,8900,8880,3190
|
|
20250221,104200,4776734050,8900,8900,8910,8890,3124
|
|
20250221,104100,4748933510,8890,8890,8890,8870,1007
|
|
20250221,104000,4739986430,8890,8900,8940,8840,8678
|
|
20250221,103900,4662688040,8910,8830,8950,8830,12973
|
|
20250221,103800,4547016380,8830,8840,8870,8800,5066
|
|
20250221,103700,4502211360,8840,8810,8860,8810,2529
|
|
20250221,103600,4479822430,8840,8820,8840,8800,480
|
|
20250221,103500,4475586660,8820,8820,8840,8800,786
|
|
20250221,103400,4468646570,8820,8790,8820,8770,1620
|
|
20250221,103300,4454408010,8790,8790,8790,8770,272
|
|
20250221,103200,4452019130,8790,8750,8790,8750,790
|
|
20250221,103100,4445091440,8740,8740,8740,8720,1168
|
|
20250221,103000,4434898120,8740,8710,8750,8710,85
|
|
20250221,102900,4434157350,8710,8730,8730,8710,3148
|
|
20250221,102800,4406717750,8740,8810,8810,8720,2393
|
|
20250221,102700,4385766220,8770,8770,8780,8770,1291
|
|
20250221,102600,4374439330,8780,8780,8780,8770,317
|
|
20250221,102500,4371656370,8780,8760,8780,8760,220
|
|
20250221,102400,4369727840,8750,8760,8760,8710,5502
|
|
20250221,102300,4321677960,8760,8840,8860,8760,3815
|
|
20250221,102200,4288169070,8860,8780,8860,8780,1253
|
|
20250221,102100,4277131530,8790,8780,8790,8770,871
|
|
20250221,102000,4269484600,8770,8800,8820,8770,1432
|
|
20250221,101900,4256909070,8820,8800,8820,8800,2415
|
|
20250221,101800,4235631440,8770,8760,8800,8760,353
|
|
20250221,101700,4232529850,8790,8790,8790,8740,1457
|
|
20250221,101600,4219754630,8780,8830,8830,8740,8372
|
|
20250221,101500,4146461100,8830,8880,8890,8750,12376
|
|
20250221,101400,4037380730,8880,8880,8880,8860,1373
|
|
20250221,101300,4025206610,8890,8900,8910,8880,2154
|
|
20250221,101200,4006042690,8900,8860,8900,8860,1457
|
|
20250221,101100,3993096060,8880,8880,8900,8860,3823
|
|
20250221,101000,3959127150,8880,8880,8880,8850,8087
|
|
20250221,100900,3887384300,8880,8860,8930,8860,20006
|
|
20250221,100800,3709553240,8860,8770,8870,8770,9257
|
|
20250221,100700,3627758870,8770,8760,8790,8740,988
|
|
20250221,100600,3619101570,8770,8800,8800,8760,1171
|
|
20250221,100500,3608810610,8800,8770,8800,8760,2603
|
|
20250221,100400,3585967330,8770,8790,8800,8770,1450
|
|
20250221,100300,3573232110,8790,8810,8820,8790,10348
|
|
20250221,100200,3482130390,8810,8710,8810,8710,9851
|
|
20250221,100100,3395645420,8720,8720,8720,8700,836
|
|
20250221,100000,3388362870,8710,8710,8730,8700,815
|
|
20250221,095900,3381265750,8700,8750,8750,8680,4257
|
|
20250221,095800,3344157570,8740,8790,8810,8680,8976
|
|
20250221,095700,3265438220,8790,8720,8820,8670,13262
|
|
20250221,095600,3149404500,8720,8680,8750,8640,14468
|
|
20250221,095500,3023349930,8660,8560,8720,8560,12822
|
|
20250221,095400,2912268700,8560,8550,8560,8540,696
|
|
20250221,095300,2906312780,8550,8540,8570,8540,1721
|
|
20250221,095200,2891599640,8540,8540,8540,8530,1101
|
|
20250221,095100,2882200100,8540,8550,8550,8530,3874
|
|
20250221,095000,2849113690,8550,8530,8550,8510,4910
|
|
20250221,094900,2807270190,8530,8540,8550,8530,1340
|
|
20250221,094800,2795837640,8540,8550,8550,8520,1311
|
|
20250221,094700,2784660330,8560,8470,8560,8470,9872
|
|
20250221,094600,2700617930,8480,8470,8490,8420,9112
|
|
20250221,094500,2623639190,8470,8500,8510,8450,5722
|
|
20250221,094400,2575189020,8500,8480,8500,8470,1874
|
|
20250221,094300,2559293490,8480,8470,8500,8470,2734
|
|
20250221,094200,2536087110,8500,8530,8540,8480,18921
|
|
20250221,094100,2374908610,8530,8550,8550,8530,1840
|
|
20250221,094000,2359204080,8550,8550,8600,8550,676
|
|
20250221,093900,2353417470,8540,8590,8600,8540,4594
|
|
20250221,093800,2314092990,8570,8580,8600,8550,1126
|
|
20250221,093700,2304443570,8580,8580,8600,8560,2375
|
|
20250221,093600,2284084600,8580,8580,8580,8570,1633
|
|
20250221,093500,2270077180,8580,8580,8600,8580,229
|
|
20250221,093400,2268111100,8600,8560,8600,8560,191
|
|
20250221,093300,2266471700,8600,8580,8610,8580,1845
|
|
20250221,093200,2250634330,8560,8560,8570,8520,4836
|
|
20250221,093100,2209284250,8560,8600,8610,8560,3653
|
|
20250221,093000,2177920710,8600,8630,8630,8600,2098
|
|
20250221,092900,2159839890,8620,8590,8620,8590,3344
|
|
20250221,092800,2131057120,8600,8620,8620,8590,1684
|
|
20250221,092700,2116574800,8610,8540,8640,8530,7121
|
|
20250221,092600,2055407740,8510,8520,8550,8500,2898
|
|
20250221,092500,2030712740,8520,8490,8560,8490,4525
|
|
20250221,092400,1992145620,8550,8560,8580,8440,19481
|
|
20250221,092300,1826278610,8560,8530,8570,8420,32335
|
|
20250221,092200,1551846750,8520,8640,8640,8500,19458
|
|
20250221,092100,1385660360,8640,8640,8640,8600,4496
|
|
20250221,092000,1346952870,8630,8630,8650,8620,4702
|
|
20250221,091900,1306355620,8630,8670,8670,8620,4571
|
|
20250221,091800,1266895460,8670,8660,8710,8630,3507
|
|
20250221,091700,1236534910,8660,8670,8670,8660,502
|
|
20250221,091600,1232185150,8670,8730,8730,8670,889
|
|
20250221,091500,1224434340,8730,8730,8750,8640,4041
|
|
20250221,091400,1189235430,8700,8630,8750,8630,5479
|
|
20250221,091300,1141679120,8600,8600,8650,8590,4376
|
|
20250221,091200,1104028890,8600,8660,8660,8600,5797
|
|
20250221,091100,1053966620,8660,8650,8690,8650,3117
|
|
20250221,091000,1026948470,8660,8660,8670,8630,3779
|
|
20250221,090900,994303270,8670,8680,8680,8640,679
|
|
20250221,090800,988413940,8680,8640,8690,8630,4637
|
|
20250221,090700,948290360,8680,8670,8680,8550,26896
|
|
20250221,090600,716792780,8680,8710,8720,8660,8360
|
|
20250221,090500,644080910,8710,8670,8730,8660,4778
|
|
20250221,090400,602585430,8670,8680,8690,8620,13422
|
|
20250221,090300,486507510,8640,8730,8800,8640,16026
|
|
20250221,090200,347019380,8730,8800,8820,8730,4409
|
|
20250221,090100,308434060,8800,8810,8850,8750,8437
|
|
20250221,090000,234268400,8820,8820,8950,8820,26429
|