766 lines
39 KiB
CSV
766 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,214300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,214200,26643944750,3180,3180,3180,3180,0
|
|
20250221,214100,26643944750,3180,3180,3180,3180,0
|
|
20250221,214000,26643944750,3180,3180,3180,3180,0
|
|
20250221,213900,26643944750,3180,3180,3180,3180,0
|
|
20250221,213800,26643944750,3180,3180,3180,3180,0
|
|
20250221,213700,26643944750,3180,3180,3180,3180,0
|
|
20250221,213600,26643944750,3180,3180,3180,3180,0
|
|
20250221,213500,26643944750,3180,3180,3180,3180,0
|
|
20250221,213400,26643944750,3180,3180,3180,3180,0
|
|
20250221,213300,26643944750,3180,3180,3180,3180,0
|
|
20250221,213200,26643944750,3180,3180,3180,3180,0
|
|
20250221,213100,26643944750,3180,3180,3180,3180,0
|
|
20250221,213000,26643944750,3180,3180,3180,3180,0
|
|
20250221,212900,26643944750,3180,3180,3180,3180,0
|
|
20250221,212800,26643944750,3180,3180,3180,3180,0
|
|
20250221,212700,26643944750,3180,3180,3180,3180,0
|
|
20250221,212600,26643944750,3180,3180,3180,3180,0
|
|
20250221,212500,26643944750,3180,3180,3180,3180,0
|
|
20250221,212400,26643944750,3180,3180,3180,3180,0
|
|
20250221,212300,26643944750,3180,3180,3180,3180,0
|
|
20250221,212200,26643944750,3180,3180,3180,3180,0
|
|
20250221,212100,26643944750,3180,3180,3180,3180,0
|
|
20250221,212000,26643944750,3180,3180,3180,3180,0
|
|
20250221,211900,26643944750,3180,3180,3180,3180,0
|
|
20250221,211800,26643944750,3180,3180,3180,3180,0
|
|
20250221,211700,26643944750,3180,3180,3180,3180,0
|
|
20250221,211600,26643944750,3180,3180,3180,3180,0
|
|
20250221,211500,26643944750,3180,3180,3180,3180,0
|
|
20250221,211400,26643944750,3180,3180,3180,3180,0
|
|
20250221,211300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,211200,26643944750,3180,3180,3180,3180,0
|
|
20250221,211100,26643944750,3180,3180,3180,3180,0
|
|
20250221,211000,26643944750,3180,3180,3180,3180,0
|
|
20250221,210900,26643944750,3180,3180,3180,3180,0
|
|
20250221,210800,26643944750,3180,3180,3180,3180,0
|
|
20250221,210700,26643944750,3180,3180,3180,3180,0
|
|
20250221,210600,26643944750,3180,3180,3180,3180,0
|
|
20250221,210500,26643944750,3180,3180,3180,3180,0
|
|
20250221,210400,26643944750,3180,3180,3180,3180,0
|
|
20250221,210300,26643944750,3180,3180,3180,3180,0
|
|
20250221,210200,26643944750,3180,3180,3180,3180,0
|
|
20250221,210100,26643944750,3180,3180,3180,3180,0
|
|
20250221,210000,26643944750,3180,3180,3180,3180,0
|
|
20250221,205900,26643944750,3180,3180,3180,3180,0
|
|
20250221,205800,26643944750,3180,3180,3180,3180,0
|
|
20250221,205700,26643944750,3180,3180,3180,3180,0
|
|
20250221,205600,26643944750,3180,3180,3180,3180,0
|
|
20250221,205500,26643944750,3180,3180,3180,3180,0
|
|
20250221,205400,26643944750,3180,3180,3180,3180,0
|
|
20250221,205300,26643944750,3180,3180,3180,3180,0
|
|
20250221,205200,26643944750,3180,3180,3180,3180,0
|
|
20250221,205100,26643944750,3180,3180,3180,3180,0
|
|
20250221,205000,26643944750,3180,3180,3180,3180,0
|
|
20250221,204900,26643944750,3180,3180,3180,3180,0
|
|
20250221,204800,26643944750,3180,3180,3180,3180,0
|
|
20250221,204700,26643944750,3180,3180,3180,3180,0
|
|
20250221,204600,26643944750,3180,3180,3180,3180,0
|
|
20250221,204500,26643944750,3180,3180,3180,3180,0
|
|
20250221,204400,26643944750,3180,3180,3180,3180,0
|
|
20250221,204300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,204200,26643944750,3180,3180,3180,3180,0
|
|
20250221,204100,26643944750,3180,3180,3180,3180,0
|
|
20250221,204000,26643944750,3180,3180,3180,3180,0
|
|
20250221,203900,26643944750,3180,3180,3180,3180,0
|
|
20250221,203800,26643944750,3180,3180,3180,3180,0
|
|
20250221,203700,26643944750,3180,3180,3180,3180,0
|
|
20250221,203600,26643944750,3180,3180,3180,3180,0
|
|
20250221,203500,26643944750,3180,3180,3180,3180,0
|
|
20250221,203400,26643944750,3180,3180,3180,3180,0
|
|
20250221,203300,26643944750,3180,3180,3180,3180,0
|
|
20250221,203200,26643944750,3180,3180,3180,3180,0
|
|
20250221,203100,26643944750,3180,3180,3180,3180,0
|
|
20250221,203000,26643944750,3180,3180,3180,3180,0
|
|
20250221,202900,26643944750,3180,3180,3180,3180,0
|
|
20250221,202800,26643944750,3180,3180,3180,3180,0
|
|
20250221,202700,26643944750,3180,3180,3180,3180,0
|
|
20250221,202600,26643944750,3180,3180,3180,3180,0
|
|
20250221,202500,26643944750,3180,3180,3180,3180,0
|
|
20250221,202400,26643944750,3180,3180,3180,3180,0
|
|
20250221,202300,26643944750,3180,3180,3180,3180,0
|
|
20250221,202200,26643944750,3180,3180,3180,3180,0
|
|
20250221,202100,26643944750,3180,3180,3180,3180,0
|
|
20250221,202000,26643944750,3180,3180,3180,3180,0
|
|
20250221,201900,26643944750,3180,3180,3180,3180,0
|
|
20250221,201800,26643944750,3180,3180,3180,3180,0
|
|
20250221,201700,26643944750,3180,3180,3180,3180,0
|
|
20250221,201600,26643944750,3180,3180,3180,3180,0
|
|
20250221,201500,26643944750,3180,3180,3180,3180,0
|
|
20250221,201400,26643944750,3180,3180,3180,3180,0
|
|
20250221,201300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,201200,26643944750,3180,3180,3180,3180,0
|
|
20250221,201100,26643944750,3180,3180,3180,3180,0
|
|
20250221,201000,26643944750,3180,3180,3180,3180,0
|
|
20250221,200900,26643944750,3180,3180,3180,3180,0
|
|
20250221,200800,26643944750,3180,3180,3180,3180,0
|
|
20250221,200700,26643944750,3180,3180,3180,3180,0
|
|
20250221,200600,26643944750,3180,3180,3180,3180,0
|
|
20250221,200500,26643944750,3180,3180,3180,3180,0
|
|
20250221,200400,26643944750,3180,3180,3180,3180,0
|
|
20250221,200300,26643944750,3180,3180,3180,3180,0
|
|
20250221,200200,26643944750,3180,3180,3180,3180,0
|
|
20250221,200100,26643944750,3180,3180,3180,3180,0
|
|
20250221,200000,26643944750,3180,3180,3180,3180,0
|
|
20250221,195900,26643944750,3180,3180,3180,3180,0
|
|
20250221,195800,26643944750,3180,3180,3180,3180,0
|
|
20250221,195700,26643944750,3180,3180,3180,3180,0
|
|
20250221,195600,26643944750,3180,3180,3180,3180,0
|
|
20250221,195500,26643944750,3180,3180,3180,3180,0
|
|
20250221,195400,26643944750,3180,3180,3180,3180,0
|
|
20250221,195300,26643944750,3180,3180,3180,3180,0
|
|
20250221,195200,26643944750,3180,3180,3180,3180,0
|
|
20250221,195100,26643944750,3180,3180,3180,3180,0
|
|
20250221,195000,26643944750,3180,3180,3180,3180,0
|
|
20250221,194900,26643944750,3180,3180,3180,3180,0
|
|
20250221,194800,26643944750,3180,3180,3180,3180,0
|
|
20250221,194700,26643944750,3180,3180,3180,3180,0
|
|
20250221,194600,26643944750,3180,3180,3180,3180,0
|
|
20250221,194500,26643944750,3180,3180,3180,3180,0
|
|
20250221,194400,26643944750,3180,3180,3180,3180,0
|
|
20250221,194300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,194200,26643944750,3180,3180,3180,3180,0
|
|
20250221,194100,26643944750,3180,3180,3180,3180,0
|
|
20250221,194000,26643944750,3180,3180,3180,3180,0
|
|
20250221,193900,26643944750,3180,3180,3180,3180,0
|
|
20250221,193800,26643944750,3180,3180,3180,3180,0
|
|
20250221,193700,26643944750,3180,3180,3180,3180,0
|
|
20250221,193600,26643944750,3180,3180,3180,3180,0
|
|
20250221,193500,26643944750,3180,3180,3180,3180,0
|
|
20250221,193400,26643944750,3180,3180,3180,3180,0
|
|
20250221,193300,26643944750,3180,3180,3180,3180,0
|
|
20250221,193200,26643944750,3180,3180,3180,3180,0
|
|
20250221,193100,26643944750,3180,3180,3180,3180,0
|
|
20250221,193000,26643944750,3180,3180,3180,3180,0
|
|
20250221,192900,26643944750,3180,3180,3180,3180,0
|
|
20250221,192800,26643944750,3180,3180,3180,3180,0
|
|
20250221,192700,26643944750,3180,3180,3180,3180,0
|
|
20250221,192600,26643944750,3180,3180,3180,3180,0
|
|
20250221,192500,26643944750,3180,3180,3180,3180,0
|
|
20250221,192400,26643944750,3180,3180,3180,3180,0
|
|
20250221,192300,26643944750,3180,3180,3180,3180,0
|
|
20250221,192200,26643944750,3180,3180,3180,3180,0
|
|
20250221,192100,26643944750,3180,3180,3180,3180,0
|
|
20250221,192000,26643944750,3180,3180,3180,3180,0
|
|
20250221,191900,26643944750,3180,3180,3180,3180,0
|
|
20250221,191800,26643944750,3180,3180,3180,3180,0
|
|
20250221,191700,26643944750,3180,3180,3180,3180,0
|
|
20250221,191600,26643944750,3180,3180,3180,3180,0
|
|
20250221,191500,26643944750,3180,3180,3180,3180,0
|
|
20250221,191400,26643944750,3180,3180,3180,3180,0
|
|
20250221,191300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,191200,26643944750,3180,3180,3180,3180,0
|
|
20250221,191100,26643944750,3180,3180,3180,3180,0
|
|
20250221,191000,26643944750,3180,3180,3180,3180,0
|
|
20250221,190900,26643944750,3180,3180,3180,3180,0
|
|
20250221,190800,26643944750,3180,3180,3180,3180,0
|
|
20250221,190700,26643944750,3180,3180,3180,3180,0
|
|
20250221,190600,26643944750,3180,3180,3180,3180,0
|
|
20250221,190500,26643944750,3180,3180,3180,3180,0
|
|
20250221,190400,26643944750,3180,3180,3180,3180,0
|
|
20250221,190300,26643944750,3180,3180,3180,3180,0
|
|
20250221,190200,26643944750,3180,3180,3180,3180,0
|
|
20250221,190100,26643944750,3180,3180,3180,3180,0
|
|
20250221,190000,26643944750,3180,3180,3180,3180,0
|
|
20250221,185900,26643944750,3180,3180,3180,3180,0
|
|
20250221,185800,26643944750,3180,3180,3180,3180,0
|
|
20250221,185700,26643944750,3180,3180,3180,3180,0
|
|
20250221,185600,26643944750,3180,3180,3180,3180,0
|
|
20250221,185500,26643944750,3180,3180,3180,3180,0
|
|
20250221,185400,26643944750,3180,3180,3180,3180,0
|
|
20250221,185300,26643944750,3180,3180,3180,3180,0
|
|
20250221,185200,26643944750,3180,3180,3180,3180,0
|
|
20250221,185100,26643944750,3180,3180,3180,3180,0
|
|
20250221,185000,26643944750,3180,3180,3180,3180,0
|
|
20250221,184900,26643944750,3180,3180,3180,3180,0
|
|
20250221,184800,26643944750,3180,3180,3180,3180,0
|
|
20250221,184700,26643944750,3180,3180,3180,3180,0
|
|
20250221,184600,26643944750,3180,3180,3180,3180,0
|
|
20250221,184500,26643944750,3180,3180,3180,3180,0
|
|
20250221,184400,26643944750,3180,3180,3180,3180,0
|
|
20250221,184300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,184200,26643944750,3180,3180,3180,3180,0
|
|
20250221,184100,26643944750,3180,3180,3180,3180,0
|
|
20250221,184000,26643944750,3180,3180,3180,3180,0
|
|
20250221,183900,26643944750,3180,3180,3180,3180,0
|
|
20250221,183800,26643944750,3180,3180,3180,3180,0
|
|
20250221,183700,26643944750,3180,3180,3180,3180,0
|
|
20250221,183600,26643944750,3180,3180,3180,3180,0
|
|
20250221,183500,26643944750,3180,3180,3180,3180,0
|
|
20250221,183400,26643944750,3180,3180,3180,3180,0
|
|
20250221,183300,26643944750,3180,3180,3180,3180,0
|
|
20250221,183200,26643944750,3180,3180,3180,3180,0
|
|
20250221,183100,26643944750,3180,3180,3180,3180,0
|
|
20250221,183000,26643944750,3180,3180,3180,3180,0
|
|
20250221,182900,26643944750,3180,3180,3180,3180,0
|
|
20250221,182800,26643944750,3180,3180,3180,3180,0
|
|
20250221,182700,26643944750,3180,3180,3180,3180,0
|
|
20250221,182600,26643944750,3180,3180,3180,3180,0
|
|
20250221,182500,26643944750,3180,3180,3180,3180,0
|
|
20250221,182400,26643944750,3180,3180,3180,3180,0
|
|
20250221,182300,26643944750,3180,3180,3180,3180,0
|
|
20250221,182200,26643944750,3180,3180,3180,3180,0
|
|
20250221,182100,26643944750,3180,3180,3180,3180,0
|
|
20250221,182000,26643944750,3180,3180,3180,3180,0
|
|
20250221,181900,26643944750,3180,3180,3180,3180,0
|
|
20250221,181800,26643944750,3180,3180,3180,3180,0
|
|
20250221,181700,26643944750,3180,3180,3180,3180,0
|
|
20250221,181600,26643944750,3180,3180,3180,3180,0
|
|
20250221,181500,26643944750,3180,3180,3180,3180,0
|
|
20250221,181400,26643944750,3180,3180,3180,3180,0
|
|
20250221,181300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,181200,26643944750,3180,3180,3180,3180,0
|
|
20250221,181100,26643944750,3180,3180,3180,3180,0
|
|
20250221,181000,26643944750,3180,3180,3180,3180,0
|
|
20250221,180900,26643944750,3180,3180,3180,3180,0
|
|
20250221,180800,26643944750,3180,3180,3180,3180,0
|
|
20250221,180700,26643944750,3180,3180,3180,3180,0
|
|
20250221,180600,26643944750,3180,3180,3180,3180,0
|
|
20250221,180500,26643944750,3180,3180,3180,3180,0
|
|
20250221,180400,26643944750,3180,3180,3180,3180,0
|
|
20250221,180300,26643944750,3180,3180,3180,3180,0
|
|
20250221,180200,26643944750,3180,3180,3180,3180,0
|
|
20250221,180100,26643944750,3180,3180,3180,3180,0
|
|
20250221,180000,26643944750,3180,3180,3180,3180,0
|
|
20250221,175900,26643944750,3180,3180,3180,3180,0
|
|
20250221,175800,26643944750,3180,3180,3180,3180,0
|
|
20250221,175700,26643944750,3180,3180,3180,3180,0
|
|
20250221,175600,26643944750,3180,3180,3180,3180,0
|
|
20250221,175500,26643944750,3180,3180,3180,3180,0
|
|
20250221,175400,26643944750,3180,3180,3180,3180,0
|
|
20250221,175300,26643944750,3180,3180,3180,3180,0
|
|
20250221,175200,26643944750,3180,3180,3180,3180,0
|
|
20250221,175100,26643944750,3180,3180,3180,3180,0
|
|
20250221,175000,26643944750,3180,3180,3180,3180,0
|
|
20250221,174900,26643944750,3180,3180,3180,3180,0
|
|
20250221,174800,26643944750,3180,3180,3180,3180,0
|
|
20250221,174700,26643944750,3180,3180,3180,3180,0
|
|
20250221,174600,26643944750,3180,3180,3180,3180,0
|
|
20250221,174500,26643944750,3180,3180,3180,3180,0
|
|
20250221,174400,26643944750,3180,3180,3180,3180,0
|
|
20250221,174300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,174200,26643944750,3180,3180,3180,3180,0
|
|
20250221,174100,26643944750,3180,3180,3180,3180,0
|
|
20250221,174000,26643944750,3180,3180,3180,3180,0
|
|
20250221,173900,26643944750,3180,3180,3180,3180,0
|
|
20250221,173800,26643944750,3180,3180,3180,3180,0
|
|
20250221,173700,26643944750,3180,3180,3180,3180,0
|
|
20250221,173600,26643944750,3180,3180,3180,3180,0
|
|
20250221,173500,26643944750,3180,3180,3180,3180,0
|
|
20250221,173400,26643944750,3180,3180,3180,3180,0
|
|
20250221,173300,26643944750,3180,3180,3180,3180,0
|
|
20250221,173200,26643944750,3180,3180,3180,3180,0
|
|
20250221,173100,26643944750,3180,3180,3180,3180,0
|
|
20250221,173000,26643944750,3180,3180,3180,3180,0
|
|
20250221,172900,26643944750,3180,3180,3180,3180,0
|
|
20250221,172800,26643944750,3180,3180,3180,3180,0
|
|
20250221,172700,26643944750,3180,3180,3180,3180,0
|
|
20250221,172600,26643944750,3180,3180,3180,3180,0
|
|
20250221,172500,26643944750,3180,3180,3180,3180,0
|
|
20250221,172400,26643944750,3180,3180,3180,3180,0
|
|
20250221,172300,26643944750,3180,3180,3180,3180,0
|
|
20250221,172200,26643944750,3180,3180,3180,3180,0
|
|
20250221,172100,26643944750,3180,3180,3180,3180,0
|
|
20250221,172000,26643944750,3180,3180,3180,3180,0
|
|
20250221,171900,26643944750,3180,3180,3180,3180,0
|
|
20250221,171800,26643944750,3180,3180,3180,3180,0
|
|
20250221,171700,26643944750,3180,3180,3180,3180,0
|
|
20250221,171600,26643944750,3180,3180,3180,3180,0
|
|
20250221,171500,26643944750,3180,3180,3180,3180,0
|
|
20250221,171400,26643944750,3180,3180,3180,3180,0
|
|
20250221,171300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,171200,26643944750,3180,3180,3180,3180,0
|
|
20250221,171100,26643944750,3180,3180,3180,3180,0
|
|
20250221,171000,26643944750,3180,3180,3180,3180,0
|
|
20250221,170900,26643944750,3180,3180,3180,3180,0
|
|
20250221,170800,26643944750,3180,3180,3180,3180,0
|
|
20250221,170700,26643944750,3180,3180,3180,3180,0
|
|
20250221,170600,26643944750,3180,3180,3180,3180,0
|
|
20250221,170500,26643944750,3180,3180,3180,3180,0
|
|
20250221,170400,26643944750,3180,3180,3180,3180,0
|
|
20250221,170300,26643944750,3180,3180,3180,3180,0
|
|
20250221,170200,26643944750,3180,3180,3180,3180,0
|
|
20250221,170100,26643944750,3180,3180,3180,3180,0
|
|
20250221,170000,26643944750,3180,3180,3180,3180,0
|
|
20250221,165900,26643944750,3180,3180,3180,3180,0
|
|
20250221,165800,26643944750,3180,3180,3180,3180,0
|
|
20250221,165700,26643944750,3180,3180,3180,3180,0
|
|
20250221,165600,26643944750,3180,3180,3180,3180,0
|
|
20250221,165500,26643944750,3180,3180,3180,3180,0
|
|
20250221,165400,26643944750,3180,3180,3180,3180,0
|
|
20250221,165300,26643944750,3180,3180,3180,3180,0
|
|
20250221,165200,26643944750,3180,3180,3180,3180,0
|
|
20250221,165100,26643944750,3180,3180,3180,3180,0
|
|
20250221,165000,26643944750,3180,3180,3180,3180,0
|
|
20250221,164900,26643944750,3180,3180,3180,3180,0
|
|
20250221,164800,26643944750,3180,3180,3180,3180,0
|
|
20250221,164700,26643944750,3180,3180,3180,3180,0
|
|
20250221,164600,26643944750,3180,3180,3180,3180,0
|
|
20250221,164500,26643944750,3180,3180,3180,3180,0
|
|
20250221,164400,26643944750,3180,3180,3180,3180,0
|
|
20250221,164300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,164200,26643944750,3180,3180,3180,3180,0
|
|
20250221,164100,26643944750,3180,3180,3180,3180,0
|
|
20250221,164000,26643944750,3180,3180,3180,3180,0
|
|
20250221,163900,26643944750,3180,3180,3180,3180,0
|
|
20250221,163800,26643944750,3180,3180,3180,3180,0
|
|
20250221,163700,26643944750,3180,3180,3180,3180,0
|
|
20250221,163600,26643944750,3180,3180,3180,3180,0
|
|
20250221,163500,26643944750,3180,3180,3180,3180,0
|
|
20250221,163400,26643944750,3180,3180,3180,3180,0
|
|
20250221,163300,26643944750,3180,3180,3180,3180,0
|
|
20250221,163200,26643944750,3180,3180,3180,3180,0
|
|
20250221,163100,26643944750,3180,3180,3180,3180,0
|
|
20250221,163000,26643944750,3180,3180,3180,3180,0
|
|
20250221,162900,26643944750,3180,3180,3180,3180,0
|
|
20250221,162800,26643944750,3180,3180,3180,3180,0
|
|
20250221,162700,26643944750,3180,3180,3180,3180,0
|
|
20250221,162600,26643944750,3180,3180,3180,3180,0
|
|
20250221,162500,26643944750,3180,3180,3180,3180,0
|
|
20250221,162400,26643944750,3180,3180,3180,3180,0
|
|
20250221,162300,26643944750,3180,3180,3180,3180,0
|
|
20250221,162200,26643944750,3180,3180,3180,3180,0
|
|
20250221,162100,26643944750,3180,3180,3180,3180,0
|
|
20250221,162000,26643944750,3180,3180,3180,3180,0
|
|
20250221,161900,26643944750,3180,3180,3180,3180,0
|
|
20250221,161800,26643944750,3180,3180,3180,3180,0
|
|
20250221,161700,26643944750,3180,3180,3180,3180,0
|
|
20250221,161600,26643944750,3180,3180,3180,3180,0
|
|
20250221,161500,26643944750,3180,3180,3180,3180,0
|
|
20250221,161400,26643944750,3180,3180,3180,3180,0
|
|
20250221,161300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,161200,26643944750,3180,3180,3180,3180,0
|
|
20250221,161100,26643944750,3180,3180,3180,3180,0
|
|
20250221,161000,26643944750,3180,3180,3180,3180,0
|
|
20250221,160900,26643944750,3180,3180,3180,3180,0
|
|
20250221,160800,26643944750,3180,3180,3180,3180,0
|
|
20250221,160700,26643944750,3180,3180,3180,3180,0
|
|
20250221,160600,26643944750,3180,3180,3180,3180,0
|
|
20250221,160500,26643944750,3180,3180,3180,3180,0
|
|
20250221,160400,26643944750,3180,3180,3180,3180,0
|
|
20250221,160300,26643944750,3180,3180,3180,3180,0
|
|
20250221,160200,26643944750,3180,3180,3180,3180,0
|
|
20250221,160100,26643944750,3180,3180,3180,3180,0
|
|
20250221,160000,26643944750,3180,3180,3180,3180,0
|
|
20250221,155900,26643944750,3180,3180,3180,3180,0
|
|
20250221,155800,26643944750,3180,3180,3180,3180,0
|
|
20250221,155700,26643944750,3180,3180,3180,3180,0
|
|
20250221,155600,26643944750,3180,3180,3180,3180,0
|
|
20250221,155500,26643944750,3180,3180,3180,3180,0
|
|
20250221,155400,26643944750,3180,3180,3180,3180,0
|
|
20250221,155300,26643944750,3180,3180,3180,3180,0
|
|
20250221,155200,26643944750,3180,3180,3180,3180,0
|
|
20250221,155100,26643944750,3180,3180,3180,3180,0
|
|
20250221,155000,26643944750,3180,3180,3180,3180,0
|
|
20250221,154900,26643944750,3180,3180,3180,3180,0
|
|
20250221,154800,26643944750,3180,3180,3180,3180,0
|
|
20250221,154700,26643944750,3180,3180,3180,3180,0
|
|
20250221,154600,26643944750,3180,3180,3180,3180,0
|
|
20250221,154500,26643944750,3180,3180,3180,3180,0
|
|
20250221,154400,26643944750,3180,3180,3180,3180,0
|
|
20250221,154300,26643944750,3180,3180,3180,3180,77787
|
|
20250221,154200,26643944750,3180,3180,3180,3180,0
|
|
20250221,154100,26643944750,3180,3180,3180,3180,0
|
|
20250221,154000,26643944750,3180,3180,3180,3180,0
|
|
20250221,153900,26643944750,3180,3180,3180,3180,0
|
|
20250221,153800,26643944750,3180,3180,3180,3180,0
|
|
20250221,153700,26643944750,3180,3180,3180,3180,0
|
|
20250221,153600,26643944750,3180,3180,3180,3180,0
|
|
20250221,153500,26643944750,3180,3180,3180,3180,0
|
|
20250221,153400,26643944750,3180,3180,3180,3180,0
|
|
20250221,153300,26643944750,3180,3180,3180,3180,0
|
|
20250221,153200,26643944750,3180,3180,3180,3180,0
|
|
20250221,153100,26643944750,3180,3180,3180,3180,0
|
|
20250221,153000,26643944750,3180,3180,3180,3180,77787
|
|
20250221,152900,26396582090,3125,3125,3125,3125,0
|
|
20250221,152800,26396582090,3125,3125,3125,3125,0
|
|
20250221,152700,26396582090,3125,3125,3125,3125,0
|
|
20250221,152600,26396582090,3125,3125,3125,3125,0
|
|
20250221,152500,26396582090,3125,3125,3125,3125,0
|
|
20250221,152400,26396582090,3125,3125,3125,3125,0
|
|
20250221,152300,26396582090,3125,3125,3125,3125,0
|
|
20250221,152200,26396582090,3125,3125,3125,3125,0
|
|
20250221,152100,26396582090,3125,3125,3125,3125,0
|
|
20250221,152000,26396582090,3125,3125,3125,3125,0
|
|
20250221,151900,26396582090,3125,3140,3145,3125,15072
|
|
20250221,151800,26349295430,3140,3120,3145,3120,6457
|
|
20250221,151700,26329044685,3130,3125,3135,3120,12798
|
|
20250221,151600,26289003350,3125,3130,3130,3120,7827
|
|
20250221,151500,26264527580,3135,3135,3145,3130,5093
|
|
20250221,151400,26248563475,3145,3155,3155,3130,5652
|
|
20250221,151300,26230838440,3135,3150,3160,3135,7940
|
|
20250221,151200,26205830210,3150,3135,3150,3130,15137
|
|
20250221,151100,26158241080,3115,3130,3145,3105,15752
|
|
20250221,151000,26109029880,3115,3135,3140,3110,15304
|
|
20250221,150900,26061235780,3135,3130,3140,3115,25096
|
|
20250221,150800,25982897365,3145,3135,3145,3125,18880
|
|
20250221,150700,25923775155,3135,3125,3145,3125,32323
|
|
20250221,150600,25822666390,3125,3125,3125,3125,0
|
|
20250221,150500,25822666390,3125,3170,3170,3125,42910
|
|
20250221,150400,25688223495,3170,3165,3170,3165,7088
|
|
20250221,150300,25665779955,3155,3165,3170,3155,6657
|
|
20250221,150200,25644723955,3165,3165,3170,3155,2554
|
|
20250221,150100,25636640100,3170,3155,3170,3145,1701
|
|
20250221,150000,25631278540,3170,3170,3170,3170,30
|
|
20250221,145900,25631183440,3175,3180,3180,3150,4312
|
|
20250221,145800,25617565345,3165,3175,3185,3165,4151
|
|
20250221,145700,25604392385,3175,3170,3180,3165,5042
|
|
20250221,145600,25588390330,3175,3155,3175,3155,10729
|
|
20250221,145500,25554414365,3135,3150,3155,3135,8203
|
|
20250221,145400,25528602830,3150,3155,3155,3145,4734
|
|
20250221,145300,25513697390,3160,3160,3160,3155,3030
|
|
20250221,145200,25504127515,3155,3155,3160,3155,953
|
|
20250221,145100,25501120395,3160,3155,3160,3150,1722
|
|
20250221,145000,25495689410,3155,3145,3160,3145,6669
|
|
20250221,144900,25474679595,3145,3155,3155,3145,3452
|
|
20250221,144800,25463816515,3160,3160,3165,3140,7215
|
|
20250221,144700,25441061060,3160,3145,3160,3140,14494
|
|
20250221,144600,25395490495,3140,3160,3170,3135,43239
|
|
20250221,144500,25259396795,3160,3180,3190,3155,30198
|
|
20250221,144400,25163683815,3180,3200,3200,3180,18446
|
|
20250221,144300,25104896195,3205,3195,3205,3195,4755
|
|
20250221,144200,25089683395,3195,3190,3195,3185,2942
|
|
20250221,144100,25080303070,3190,3190,3200,3185,15871
|
|
20250221,144000,25029681955,3195,3215,3215,3190,30872
|
|
20250221,143900,24930926650,3205,3210,3215,3205,10658
|
|
20250221,143800,24896724965,3210,3220,3220,3210,6854
|
|
20250221,143700,24874717775,3215,3225,3225,3215,4627
|
|
20250221,143600,24859823420,3225,3230,3230,3220,3703
|
|
20250221,143500,24847899745,3220,3230,3230,3220,578
|
|
20250221,143400,24846038195,3220,3220,3220,3220,2
|
|
20250221,143300,24846031755,3220,3235,3235,3220,3003
|
|
20250221,143200,24836361195,3235,3230,3235,3220,6913
|
|
20250221,143100,24814086460,3230,3240,3240,3230,143
|
|
20250221,143000,24813623400,3240,3235,3240,3235,10
|
|
20250221,142900,24813591025,3225,3240,3240,3225,350
|
|
20250221,142800,24812459875,3240,3220,3240,3220,1603
|
|
20250221,142700,24807282825,3225,3230,3230,3220,2404
|
|
20250221,142600,24799540290,3225,3225,3230,3225,2332
|
|
20250221,142500,24792017505,3225,3230,3235,3225,2027
|
|
20250221,142400,24785477085,3230,3230,3240,3230,264
|
|
20250221,142300,24784624355,3245,3245,3245,3230,1484
|
|
20250221,142200,24779830990,3230,3245,3245,3230,277
|
|
20250221,142100,24778935740,3230,3230,3245,3230,3733
|
|
20250221,142000,24766877605,3230,3230,3250,3230,919
|
|
20250221,141900,24763909065,3230,3230,3235,3230,524
|
|
20250221,141800,24762216495,3230,3245,3250,3225,1155
|
|
20250221,141700,24758465750,3255,3240,3255,3220,9681
|
|
20250221,141600,24727187065,3250,3240,3255,3240,433
|
|
20250221,141500,24725781760,3255,3255,3255,3255,462
|
|
20250221,141400,24724277950,3255,3250,3255,3240,142
|
|
20250221,141300,24723817085,3240,3245,3250,3240,983
|
|
20250221,141200,24720631390,3245,3245,3245,3245,206
|
|
20250221,141100,24719962920,3245,3245,3245,3245,337
|
|
20250221,141000,24718869355,3245,3255,3255,3245,510
|
|
20250221,140900,24717210660,3250,3250,3250,3250,292
|
|
20250221,140800,24716261660,3255,3255,3260,3255,506
|
|
20250221,140700,24714614620,3250,3255,3255,3250,254
|
|
20250221,140600,24713789065,3255,3250,3255,3250,1090
|
|
20250221,140500,24710241690,3240,3250,3250,3240,809
|
|
20250221,140400,24707613465,3250,3240,3250,3240,449
|
|
20250221,140300,24706157395,3240,3255,3255,3240,2412
|
|
20250221,140200,24698326080,3255,3235,3255,3235,1335
|
|
20250221,140100,24693990890,3235,3235,3235,3235,425
|
|
20250221,140000,24692616015,3235,3235,3235,3230,2663
|
|
20250221,135900,24684001225,3235,3235,3250,3235,390
|
|
20250221,135800,24682737785,3250,3250,3250,3235,832
|
|
20250221,135700,24680043675,3250,3235,3250,3230,5307
|
|
20250221,135600,24662872775,3240,3245,3245,3240,636
|
|
20250221,135500,24660811500,3240,3250,3250,3240,477
|
|
20250221,135400,24659263870,3250,3245,3260,3245,8616
|
|
20250221,135300,24631291950,3245,3240,3250,3240,1476
|
|
20250221,135200,24626503520,3250,3245,3250,3240,885
|
|
20250221,135100,24623631905,3245,3235,3250,3230,3605
|
|
20250221,135000,24611945455,3230,3225,3235,3225,1641
|
|
20250221,134900,24606646015,3230,3235,3235,3220,124
|
|
20250221,134800,24606246095,3225,3240,3240,3215,1498
|
|
20250221,134700,24601410545,3215,3250,3250,3210,8971
|
|
20250221,134600,24572530660,3250,3260,3260,3210,21466
|
|
20250221,134500,24503377995,3260,3255,3260,3250,870
|
|
20250221,134400,24500546150,3255,3255,3255,3250,1125
|
|
20250221,134300,24496889370,3250,3255,3255,3250,4044
|
|
20250221,134200,24483735505,3255,3255,3260,3255,1730
|
|
20250221,134100,24478101945,3255,3260,3260,3255,713
|
|
20250221,134000,24475778125,3255,3245,3255,3235,2319
|
|
20250221,133900,24468255605,3250,3240,3250,3240,1731
|
|
20250221,133800,24462643700,3225,3250,3250,3220,10725
|
|
20250221,133700,24428051070,3250,3250,3250,3235,3981
|
|
20250221,133600,24415139480,3250,3240,3255,3240,261
|
|
20250221,133500,24414293705,3240,3235,3255,3235,340
|
|
20250221,133400,24413192850,3250,3255,3255,3230,7256
|
|
20250221,133300,24389698500,3255,3260,3260,3245,765
|
|
20250221,133200,24387208415,3260,3245,3260,3245,1300
|
|
20250221,133100,24382979650,3255,3245,3260,3240,3862
|
|
20250221,133000,24370427620,3240,3230,3245,3230,1067
|
|
20250221,132900,24366974455,3220,3260,3265,3220,20550
|
|
20250221,132800,24300652310,3255,3250,3270,3250,586
|
|
20250221,132700,24298737870,3250,3260,3275,3250,13230
|
|
20250221,132600,24255672120,3265,3275,3275,3265,756
|
|
20250221,132500,24253202330,3280,3280,3280,3265,2506
|
|
20250221,132400,24245005070,3280,3285,3285,3280,3055
|
|
20250221,132300,24234980155,3285,3280,3285,3270,1572
|
|
20250221,132200,24229820835,3270,3265,3275,3265,1215
|
|
20250221,132100,24225844370,3270,3275,3275,3270,1595
|
|
20250221,132000,24220627355,3275,3270,3275,3270,902
|
|
20250221,131900,24217677710,3265,3275,3275,3265,2095
|
|
20250221,131800,24210830315,3270,3270,3275,3265,1543
|
|
20250221,131700,24205782250,3265,3260,3280,3260,3305
|
|
20250221,131600,24194979835,3275,3270,3280,3260,3094
|
|
20250221,131500,24184876870,3280,3285,3295,3265,5300
|
|
20250221,131400,24167528765,3300,3260,3320,3260,35072
|
|
20250221,131300,24052062080,3255,3245,3255,3245,5596
|
|
20250221,131200,24033867190,3245,3240,3245,3240,2236
|
|
20250221,131100,24026611375,3245,3240,3245,3240,117
|
|
20250221,131000,24026231990,3235,3230,3240,3230,1739
|
|
20250221,130900,24020607465,3230,3235,3235,3230,1815
|
|
20250221,130800,24014744985,3235,3230,3235,3230,1188
|
|
20250221,130700,24010907695,3230,3230,3235,3230,951
|
|
20250221,130600,24007835865,3235,3230,3240,3230,4529
|
|
20250221,130500,23993183985,3225,3230,3230,3220,5383
|
|
20250221,130400,23975823040,3230,3230,3235,3230,2850
|
|
20250221,130300,23966617495,3235,3235,3240,3230,1168
|
|
20250221,130200,23962835205,3230,3240,3240,3225,4431
|
|
20250221,130100,23948495820,3235,3240,3240,3235,77
|
|
20250221,130000,23948246550,3240,3230,3240,3225,6456
|
|
20250221,125900,23927394520,3235,3225,3235,3225,11781
|
|
20250221,125800,23889339745,3225,3245,3245,3225,13049
|
|
20250221,125700,23847171910,3240,3245,3245,3240,9349
|
|
20250221,125600,23816874800,3245,3250,3250,3240,16117
|
|
20250221,125500,23764606755,3245,3250,3260,3240,15555
|
|
20250221,125400,23714091735,3250,3260,3260,3245,10297
|
|
20250221,125300,23680575705,3260,3255,3260,3250,8691
|
|
20250221,125200,23652317275,3255,3270,3270,3255,16946
|
|
20250221,125100,23597022900,3270,3275,3275,3270,2873
|
|
20250221,125000,23587614825,3275,3275,3280,3275,855
|
|
20250221,124900,23584813370,3280,3280,3285,3280,136
|
|
20250221,124800,23584366660,3290,3280,3290,3270,7398
|
|
20250221,124700,23560080340,3280,3270,3280,3265,3180
|
|
20250221,124600,23549685725,3270,3265,3270,3265,1156
|
|
20250221,124500,23545909105,3265,3270,3275,3265,7016
|
|
20250221,124400,23522964535,3265,3275,3275,3265,3470
|
|
20250221,124300,23511618590,3270,3275,3275,3270,1022
|
|
20250221,124200,23508276640,3270,3270,3270,3270,5291
|
|
20250221,124100,23490975070,3270,3270,3280,3270,4984
|
|
20250221,124000,23474647360,3270,3290,3290,3270,4151
|
|
20250221,123900,23461052380,3280,3285,3285,3280,2855
|
|
20250221,123800,23451687955,3285,3285,3290,3280,246
|
|
20250221,123700,23450880530,3285,3285,3290,3280,5486
|
|
20250221,123600,23432876820,3285,3290,3295,3285,3830
|
|
20250221,123500,23420278090,3290,3290,3290,3290,193
|
|
20250221,123400,23419643120,3290,3295,3295,3290,706
|
|
20250221,123300,23417320355,3295,3295,3295,3295,3
|
|
20250221,123200,23417310470,3285,3290,3290,3285,6685
|
|
20250221,123100,23395347560,3290,3290,3290,3290,1019
|
|
20250221,123000,23391995050,3300,3300,3300,3300,46
|
|
20250221,122900,23391843250,3290,3290,3300,3290,2335
|
|
20250221,122800,23384161090,3300,3300,3300,3290,3485
|
|
20250221,122700,23372670430,3300,3300,3300,3295,565
|
|
20250221,122600,23370808555,3310,3295,3310,3295,958
|
|
20250221,122500,23367651300,3295,3310,3310,3295,5329
|
|
20250221,122400,23350030540,3300,3300,3310,3295,2968
|
|
20250221,122300,23340244530,3300,3295,3300,3295,1011
|
|
20250221,122200,23336908235,3310,3305,3310,3295,2952
|
|
20250221,122100,23327167455,3310,3310,3310,3305,22
|
|
20250221,122000,23327094685,3310,3305,3310,3300,3143
|
|
20250221,121900,23316722275,3310,3290,3310,3290,47
|
|
20250221,121800,23316567135,3290,3310,3310,3290,643
|
|
20250221,121700,23314447240,3300,3305,3305,3300,1357
|
|
20250221,121600,23309967565,3305,3295,3305,3295,1322
|
|
20250221,121500,23305611160,3295,3300,3300,3290,3683
|
|
20250221,121400,23293486470,3300,3300,3300,3300,2639
|
|
20250221,121300,23284777770,3300,3300,3300,3295,6061
|
|
20250221,121200,23264779970,3300,3310,3310,3300,582
|
|
20250221,121100,23262856205,3305,3310,3310,3305,232
|
|
20250221,121000,23262088445,3310,3305,3315,3300,966
|
|
20250221,120900,23258894175,3305,3300,3305,3295,8249
|
|
20250221,120800,23231693205,3300,3315,3315,3295,3155
|
|
20250221,120700,23221277245,3315,3320,3320,3315,39
|
|
20250221,120600,23221147885,3320,3310,3320,3300,2660
|
|
20250221,120500,23212340490,3310,3305,3320,3300,1548
|
|
20250221,120400,23207218205,3305,3320,3320,3305,3498
|
|
20250221,120300,23195628920,3325,3320,3340,3320,4570
|
|
20250221,120200,23180422560,3335,3330,3345,3295,26026
|
|
20250221,120100,23094015685,3320,3310,3330,3310,4553
|
|
20250221,120000,23078920620,3310,3310,3310,3305,909
|
|
20250221,115900,23075912325,3310,3315,3315,3310,2293
|
|
20250221,115800,23068320995,3310,3315,3320,3310,403
|
|
20250221,115700,23066985060,3315,3315,3315,3310,951
|
|
20250221,115600,23063833940,3315,3320,3330,3315,1561
|
|
20250221,115500,23058653040,3330,3320,3330,3320,308
|
|
20250221,115400,23057629370,3320,3335,3340,3310,2043
|
|
20250221,115300,23050835370,3335,3300,3335,3300,3616
|
|
20250221,115200,23038848225,3305,3310,3310,3305,1627
|
|
20250221,115100,23033468950,3310,3310,3310,3310,338
|
|
20250221,115000,23032350170,3305,3310,3315,3300,4245
|
|
20250221,114900,23018324020,3310,3320,3320,3310,1880
|
|
20250221,114800,23012092915,3315,3320,3320,3315,110
|
|
20250221,114700,23011728000,3315,3315,3320,3310,1855
|
|
20250221,114600,23005581385,3320,3330,3330,3315,3776
|
|
20250221,114500,22993058620,3325,3325,3335,3325,867
|
|
20250221,114400,22990175245,3335,3330,3340,3320,5541
|
|
20250221,114300,22971750665,3330,3340,3350,3330,1693
|
|
20250221,114200,22966096565,3340,3335,3350,3335,2028
|
|
20250221,114100,22959325885,3335,3325,3355,3325,4669
|
|
20250221,114000,22943718370,3330,3330,3340,3325,3439
|
|
20250221,113900,22932260755,3330,3310,3330,3305,4930
|
|
20250221,113800,22915892605,3315,3305,3315,3300,5351
|
|
20250221,113700,22898207340,3305,3310,3310,3300,4089
|
|
20250221,113600,22884709740,3310,3300,3310,3300,727
|
|
20250221,113500,22882310340,3300,3300,3305,3295,7377
|
|
20250221,113400,22857962810,3315,3315,3315,3295,3118
|
|
20250221,113300,22847643575,3315,3325,3325,3315,4113
|
|
20250221,113200,22833999890,3325,3310,3325,3310,8358
|
|
20250221,113100,22806301120,3315,3300,3315,3290,13307
|
|
20250221,113000,22762409195,3300,3325,3325,3300,9170
|
|
20250221,112900,22732089010,3325,3320,3325,3315,4866
|
|
20250221,112800,22715947500,3320,3340,3340,3320,7510
|
|
20250221,112700,22690950645,3340,3330,3345,3330,2670
|
|
20250221,112600,22682032605,3335,3345,3345,3330,5336
|
|
20250221,112500,22664226910,3345,3345,3360,3340,8806
|
|
20250221,112400,22634741655,3355,3345,3360,3330,18367
|
|
20250221,112300,22573232000,3330,3320,3340,3320,8760
|
|
20250221,112200,22544070030,3320,3320,3330,3315,6723
|
|
20250221,112100,22521760250,3325,3330,3330,3320,2724
|
|
20250221,112000,22512701700,3325,3335,3335,3315,8093
|
|
20250221,111900,22485780535,3335,3310,3335,3310,7812
|
|
20250221,111800,22459838780,3315,3315,3315,3305,2459
|
|
20250221,111700,22451702705,3315,3320,3320,3300,7703
|
|
20250221,111600,22426243085,3325,3325,3325,3310,1579
|
|
20250221,111500,22420997960,3325,3310,3325,3305,4252
|
|
20250221,111400,22406889355,3320,3300,3325,3300,6493
|
|
20250221,111300,22385396675,3315,3320,3320,3290,13618
|
|
20250221,111200,22340475645,3320,3325,3330,3315,17453
|
|
20250221,111100,22282502955,3325,3320,3335,3295,27662
|
|
20250221,111000,22190934530,3315,3375,3375,3315,44232
|
|
20250221,110900,22042894030,3375,3350,3380,3350,21437
|
|
20250221,110800,21970651640,3345,3380,3385,3335,46764
|
|
20250221,110700,21813280540,3385,3340,3385,3340,122879
|
|
20250221,110600,21398821520,3345,3315,3350,3315,72572
|
|
20250221,110500,21156822515,3320,3275,3320,3270,24461
|
|
20250221,110400,21076311880,3270,3270,3275,3260,5113
|
|
20250221,110300,21059596815,3275,3275,3275,3260,3622
|
|
20250221,110200,21047752190,3270,3265,3280,3265,6801
|
|
20250221,110100,21025507355,3265,3265,3265,3250,2685
|
|
20250221,110000,21016767100,3255,3250,3265,3245,2808
|
|
20250221,105900,21007635415,3245,3250,3250,3245,1137
|
|
20250221,105800,21003944415,3250,3255,3255,3245,3328
|
|
20250221,105700,20993126795,3255,3260,3260,3255,1850
|
|
20250221,105600,20987103385,3260,3265,3270,3255,5374
|
|
20250221,105500,20969584255,3265,3265,3265,3260,1174
|
|
20250221,105400,20965751605,3260,3260,3270,3260,2789
|
|
20250221,105300,20956646460,3265,3265,3265,3260,514
|
|
20250221,105200,20954968325,3270,3260,3270,3260,2099
|
|
20250221,105100,20948120030,3260,3260,3270,3260,1610
|
|
20250221,105000,20942867430,3260,3265,3270,3260,718
|
|
20250221,104900,20940523535,3255,3260,3260,3255,1058
|
|
20250221,104800,20937077045,3270,3270,3270,3255,2827
|
|
20250221,104700,20927850605,3265,3275,3280,3265,5248
|
|
20250221,104600,20910684200,3275,3260,3275,3255,10801
|
|
20250221,104500,20875436945,3265,3250,3265,3250,3392
|
|
20250221,104400,20864392085,3250,3245,3255,3240,3636
|
|
20250221,104300,20852604855,3240,3245,3255,3235,4934
|
|
20250221,104200,20836591975,3250,3260,3260,3230,22277
|
|
20250221,104100,20764284620,3260,3275,3275,3260,1984
|
|
20250221,104000,20757807720,3275,3275,3275,3265,2210
|
|
20250221,103900,20750580320,3275,3255,3280,3255,15833
|
|
20250221,103800,20698850095,3265,3270,3275,3255,9239
|
|
20250221,103700,20668669050,3260,3240,3275,3240,8203
|
|
20250221,103600,20641928430,3240,3250,3255,3235,18024
|
|
20250221,103500,20583446830,3250,3250,3265,3225,25086
|
|
20250221,103400,20502147060,3250,3300,3300,3250,30427
|
|
20250221,103300,20402851030,3285,3295,3295,3285,2860
|
|
20250221,103200,20393443140,3290,3295,3305,3290,1106
|
|
20250221,103100,20389798425,3295,3290,3305,3290,5548
|
|
20250221,103000,20371491400,3305,3295,3315,3280,10423
|
|
20250221,102900,20337171355,3280,3285,3295,3270,5652
|
|
20250221,102800,20318643795,3280,3285,3295,3275,6822
|
|
20250221,102700,20296239255,3290,3270,3295,3270,3270
|
|
20250221,102600,20285493675,3280,3300,3305,3265,28573
|
|
20250221,102500,20191680605,3305,3305,3325,3305,11883
|
|
20250221,102400,20152361860,3305,3315,3325,3305,15917
|
|
20250221,102300,20099617280,3315,3345,3370,3305,53987
|
|
20250221,102200,19919592855,3350,3385,3390,3350,56122
|
|
20250221,102100,19730657050,3385,3355,3410,3345,217444
|
|
20250221,102000,18994094630,3355,3300,3360,3290,130418
|
|
20250221,101900,18559861150,3300,3280,3300,3275,23103
|
|
20250221,101800,18483898885,3275,3265,3280,3260,13986
|
|
20250221,101700,18438130390,3270,3260,3280,3260,13610
|
|
20250221,101600,18393617995,3275,3260,3280,3255,13296
|
|
20250221,101500,18350112285,3260,3240,3270,3240,15633
|
|
20250221,101400,18299170710,3245,3245,3245,3240,6052
|
|
20250221,101300,18279549820,3240,3235,3250,3235,8908
|
|
20250221,101200,18250648000,3235,3240,3240,3230,1645
|
|
20250221,101100,18245324565,3240,3220,3245,3220,14170
|
|
20250221,101000,18199444775,3225,3215,3225,3205,23648
|
|
20250221,100900,18123497225,3215,3215,3220,3205,12703
|
|
20250221,100800,18082728740,3215,3225,3230,3215,3562
|
|
20250221,100700,18071244250,3230,3220,3230,3215,40009
|
|
20250221,100600,17942488690,3225,3235,3235,3220,21746
|
|
20250221,100500,17872274715,3235,3235,3240,3230,8536
|
|
20250221,100400,17844660140,3235,3225,3235,3225,11645
|
|
20250221,100300,17807060550,3230,3240,3240,3220,28184
|
|
20250221,100200,17716198685,3240,3235,3250,3225,20957
|
|
20250221,100100,17648511985,3230,3260,3275,3230,61432
|
|
20250221,100000,17449091230,3260,3275,3275,3260,3944
|
|
20250221,095900,17436202355,3270,3260,3270,3260,1956
|
|
20250221,095800,17429813905,3255,3275,3275,3255,20931
|
|
20250221,095700,17361461200,3275,3290,3290,3275,13637
|
|
20250221,095600,17316734530,3285,3285,3295,3285,3031
|
|
20250221,095500,17306770080,3290,3290,3295,3285,4351
|
|
20250221,095400,17292452805,3295,3295,3295,3285,4043
|
|
20250221,095300,17279147330,3295,3295,3300,3290,6524
|
|
20250221,095200,17257635670,3295,3275,3300,3275,4922
|
|
20250221,095100,17241448940,3285,3275,3285,3265,7324
|
|
20250221,095000,17217504855,3275,3280,3280,3270,4388
|
|
20250221,094900,17203133145,3275,3280,3285,3275,4041
|
|
20250221,094800,17189877240,3275,3290,3290,3270,11929
|
|
20250221,094700,17150698510,3300,3290,3305,3290,5180
|
|
20250221,094600,17133609420,3305,3270,3310,3270,17939
|
|
20250221,094500,17074580060,3265,3255,3265,3250,27166
|
|
20250221,094400,16986166190,3255,3275,3275,3250,42361
|
|
20250221,094300,16847966500,3275,3295,3300,3275,21837
|
|
20250221,094200,16776222180,3290,3305,3305,3290,16659
|
|
20250221,094100,16721358890,3305,3300,3310,3300,2521
|
|
20250221,094000,16713031355,3300,3300,3310,3295,5791
|
|
20250221,093900,16693904625,3290,3315,3320,3290,26181
|
|
20250221,093800,16607472135,3320,3335,3340,3315,17590
|
|
20250221,093700,16548962320,3335,3330,3350,3330,34517
|
|
20250221,093600,16433762045,3335,3320,3340,3315,18284
|
|
20250221,093500,16372937175,3315,3300,3320,3290,26172
|
|
20250221,093400,16286485340,3300,3280,3305,3270,29223
|
|
20250221,093300,16190511785,3285,3315,3315,3270,81253
|
|
20250221,093200,15922847000,3310,3330,3330,3300,50379
|
|
20250221,093100,15755909385,3325,3350,3365,3325,25816
|
|
20250221,093000,15669728215,3355,3335,3375,3330,33607
|
|
20250221,092900,15557166995,3340,3355,3355,3335,12866
|
|
20250221,092800,15514159030,3350,3360,3360,3340,17598
|
|
20250221,092700,15455205145,3355,3355,3365,3345,15826
|
|
20250221,092600,15402092895,3350,3360,3370,3345,31459
|
|
20250221,092500,15296489425,3350,3340,3360,3325,11291
|
|
20250221,092400,15258771545,3330,3325,3345,3315,34559
|
|
20250221,092300,15143856555,3320,3365,3370,3315,56971
|
|
20250221,092200,14953764425,3370,3365,3375,3355,9726
|
|
20250221,092100,14921046810,3365,3380,3380,3360,8448
|
|
20250221,092000,14892589290,3370,3405,3405,3350,26890
|
|
20250221,091900,14801805970,3405,3385,3410,3385,38373
|
|
20250221,091800,14671417290,3385,3360,3395,3350,28583
|
|
20250221,091700,14575039005,3365,3350,3375,3345,18572
|
|
20250221,091600,14512681585,3350,3395,3395,3345,55474
|
|
20250221,091500,14325583505,3400,3415,3420,3370,49819
|
|
20250221,091400,14156119260,3415,3410,3420,3390,69154
|
|
20250221,091300,13920450625,3415,3400,3420,3390,59182
|
|
20250221,091200,13718810890,3400,3385,3400,3365,44504
|
|
20250221,091100,13568275990,3385,3340,3400,3335,55720
|
|
20250221,091000,13380031960,3340,3340,3375,3330,35514
|
|
20250221,090900,13261111325,3340,3340,3385,3330,46623
|
|
20250221,090800,13104857550,3335,3365,3370,3325,129766
|
|
20250221,090700,12671309310,3365,3375,3425,3365,89165
|
|
20250221,090600,12369315925,3375,3390,3410,3370,72815
|
|
20250221,090500,12122533315,3385,3410,3410,3340,207581
|
|
20250221,090400,11421462075,3415,3505,3505,3400,319808
|
|
20250221,090300,10322300405,3505,3510,3545,3500,194486
|
|
20250221,090200,9637874495,3520,3495,3550,3460,280473
|
|
20250221,090100,8654084800,3495,3590,3700,3455,1138915
|
|
20250221,090000,4556229370,3585,3470,3640,3455,1241156
|