777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,215400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,215300,49616135570,11770,11770,11770,11770,0
|
|
20250221,215200,49616135570,11770,11770,11770,11770,0
|
|
20250221,215100,49616135570,11770,11770,11770,11770,0
|
|
20250221,215000,49616135570,11770,11770,11770,11770,0
|
|
20250221,214900,49616135570,11770,11770,11770,11770,0
|
|
20250221,214800,49616135570,11770,11770,11770,11770,0
|
|
20250221,214700,49616135570,11770,11770,11770,11770,0
|
|
20250221,214600,49616135570,11770,11770,11770,11770,0
|
|
20250221,214500,49616135570,11770,11770,11770,11770,0
|
|
20250221,214400,49616135570,11770,11770,11770,11770,0
|
|
20250221,214300,49616135570,11770,11770,11770,11770,0
|
|
20250221,214200,49616135570,11770,11770,11770,11770,0
|
|
20250221,214100,49616135570,11770,11770,11770,11770,0
|
|
20250221,214000,49616135570,11770,11770,11770,11770,0
|
|
20250221,213900,49616135570,11770,11770,11770,11770,0
|
|
20250221,213800,49616135570,11770,11770,11770,11770,0
|
|
20250221,213700,49616135570,11770,11770,11770,11770,0
|
|
20250221,213600,49616135570,11770,11770,11770,11770,0
|
|
20250221,213500,49616135570,11770,11770,11770,11770,0
|
|
20250221,213400,49616135570,11770,11770,11770,11770,0
|
|
20250221,213300,49616135570,11770,11770,11770,11770,0
|
|
20250221,213200,49616135570,11770,11770,11770,11770,0
|
|
20250221,213100,49616135570,11770,11770,11770,11770,0
|
|
20250221,213000,49616135570,11770,11770,11770,11770,0
|
|
20250221,212900,49616135570,11770,11770,11770,11770,0
|
|
20250221,212800,49616135570,11770,11770,11770,11770,0
|
|
20250221,212700,49616135570,11770,11770,11770,11770,0
|
|
20250221,212600,49616135570,11770,11770,11770,11770,0
|
|
20250221,212500,49616135570,11770,11770,11770,11770,0
|
|
20250221,212400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,212300,49616135570,11770,11770,11770,11770,0
|
|
20250221,212200,49616135570,11770,11770,11770,11770,0
|
|
20250221,212100,49616135570,11770,11770,11770,11770,0
|
|
20250221,212000,49616135570,11770,11770,11770,11770,0
|
|
20250221,211900,49616135570,11770,11770,11770,11770,0
|
|
20250221,211800,49616135570,11770,11770,11770,11770,0
|
|
20250221,211700,49616135570,11770,11770,11770,11770,0
|
|
20250221,211600,49616135570,11770,11770,11770,11770,0
|
|
20250221,211500,49616135570,11770,11770,11770,11770,0
|
|
20250221,211400,49616135570,11770,11770,11770,11770,0
|
|
20250221,211300,49616135570,11770,11770,11770,11770,0
|
|
20250221,211200,49616135570,11770,11770,11770,11770,0
|
|
20250221,211100,49616135570,11770,11770,11770,11770,0
|
|
20250221,211000,49616135570,11770,11770,11770,11770,0
|
|
20250221,210900,49616135570,11770,11770,11770,11770,0
|
|
20250221,210800,49616135570,11770,11770,11770,11770,0
|
|
20250221,210700,49616135570,11770,11770,11770,11770,0
|
|
20250221,210600,49616135570,11770,11770,11770,11770,0
|
|
20250221,210500,49616135570,11770,11770,11770,11770,0
|
|
20250221,210400,49616135570,11770,11770,11770,11770,0
|
|
20250221,210300,49616135570,11770,11770,11770,11770,0
|
|
20250221,210200,49616135570,11770,11770,11770,11770,0
|
|
20250221,210100,49616135570,11770,11770,11770,11770,0
|
|
20250221,210000,49616135570,11770,11770,11770,11770,0
|
|
20250221,205900,49616135570,11770,11770,11770,11770,0
|
|
20250221,205800,49616135570,11770,11770,11770,11770,0
|
|
20250221,205700,49616135570,11770,11770,11770,11770,0
|
|
20250221,205600,49616135570,11770,11770,11770,11770,0
|
|
20250221,205500,49616135570,11770,11770,11770,11770,0
|
|
20250221,205400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,205300,49616135570,11770,11770,11770,11770,0
|
|
20250221,205200,49616135570,11770,11770,11770,11770,0
|
|
20250221,205100,49616135570,11770,11770,11770,11770,0
|
|
20250221,205000,49616135570,11770,11770,11770,11770,0
|
|
20250221,204900,49616135570,11770,11770,11770,11770,0
|
|
20250221,204800,49616135570,11770,11770,11770,11770,0
|
|
20250221,204700,49616135570,11770,11770,11770,11770,0
|
|
20250221,204600,49616135570,11770,11770,11770,11770,0
|
|
20250221,204500,49616135570,11770,11770,11770,11770,0
|
|
20250221,204400,49616135570,11770,11770,11770,11770,0
|
|
20250221,204300,49616135570,11770,11770,11770,11770,0
|
|
20250221,204200,49616135570,11770,11770,11770,11770,0
|
|
20250221,204100,49616135570,11770,11770,11770,11770,0
|
|
20250221,204000,49616135570,11770,11770,11770,11770,0
|
|
20250221,203900,49616135570,11770,11770,11770,11770,0
|
|
20250221,203800,49616135570,11770,11770,11770,11770,0
|
|
20250221,203700,49616135570,11770,11770,11770,11770,0
|
|
20250221,203600,49616135570,11770,11770,11770,11770,0
|
|
20250221,203500,49616135570,11770,11770,11770,11770,0
|
|
20250221,203400,49616135570,11770,11770,11770,11770,0
|
|
20250221,203300,49616135570,11770,11770,11770,11770,0
|
|
20250221,203200,49616135570,11770,11770,11770,11770,0
|
|
20250221,203100,49616135570,11770,11770,11770,11770,0
|
|
20250221,203000,49616135570,11770,11770,11770,11770,0
|
|
20250221,202900,49616135570,11770,11770,11770,11770,0
|
|
20250221,202800,49616135570,11770,11770,11770,11770,0
|
|
20250221,202700,49616135570,11770,11770,11770,11770,0
|
|
20250221,202600,49616135570,11770,11770,11770,11770,0
|
|
20250221,202500,49616135570,11770,11770,11770,11770,0
|
|
20250221,202400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,202300,49616135570,11770,11770,11770,11770,0
|
|
20250221,202200,49616135570,11770,11770,11770,11770,0
|
|
20250221,202100,49616135570,11770,11770,11770,11770,0
|
|
20250221,202000,49616135570,11770,11770,11770,11770,0
|
|
20250221,201900,49616135570,11770,11770,11770,11770,0
|
|
20250221,201800,49616135570,11770,11770,11770,11770,0
|
|
20250221,201700,49616135570,11770,11770,11770,11770,0
|
|
20250221,201600,49616135570,11770,11770,11770,11770,0
|
|
20250221,201500,49616135570,11770,11770,11770,11770,0
|
|
20250221,201400,49616135570,11770,11770,11770,11770,0
|
|
20250221,201300,49616135570,11770,11770,11770,11770,0
|
|
20250221,201200,49616135570,11770,11770,11770,11770,0
|
|
20250221,201100,49616135570,11770,11770,11770,11770,0
|
|
20250221,201000,49616135570,11770,11770,11770,11770,0
|
|
20250221,200900,49616135570,11770,11770,11770,11770,0
|
|
20250221,200800,49616135570,11770,11770,11770,11770,0
|
|
20250221,200700,49616135570,11770,11770,11770,11770,0
|
|
20250221,200600,49616135570,11770,11770,11770,11770,0
|
|
20250221,200500,49616135570,11770,11770,11770,11770,0
|
|
20250221,200400,49616135570,11770,11770,11770,11770,0
|
|
20250221,200300,49616135570,11770,11770,11770,11770,0
|
|
20250221,200200,49616135570,11770,11770,11770,11770,0
|
|
20250221,200100,49616135570,11770,11770,11770,11770,0
|
|
20250221,200000,49616135570,11770,11770,11770,11770,0
|
|
20250221,195900,49616135570,11770,11770,11770,11770,0
|
|
20250221,195800,49616135570,11770,11770,11770,11770,0
|
|
20250221,195700,49616135570,11770,11770,11770,11770,0
|
|
20250221,195600,49616135570,11770,11770,11770,11770,0
|
|
20250221,195500,49616135570,11770,11770,11770,11770,0
|
|
20250221,195400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,195300,49616135570,11770,11770,11770,11770,0
|
|
20250221,195200,49616135570,11770,11770,11770,11770,0
|
|
20250221,195100,49616135570,11770,11770,11770,11770,0
|
|
20250221,195000,49616135570,11770,11770,11770,11770,0
|
|
20250221,194900,49616135570,11770,11770,11770,11770,0
|
|
20250221,194800,49616135570,11770,11770,11770,11770,0
|
|
20250221,194700,49616135570,11770,11770,11770,11770,0
|
|
20250221,194600,49616135570,11770,11770,11770,11770,0
|
|
20250221,194500,49616135570,11770,11770,11770,11770,0
|
|
20250221,194400,49616135570,11770,11770,11770,11770,0
|
|
20250221,194300,49616135570,11770,11770,11770,11770,0
|
|
20250221,194200,49616135570,11770,11770,11770,11770,0
|
|
20250221,194100,49616135570,11770,11770,11770,11770,0
|
|
20250221,194000,49616135570,11770,11770,11770,11770,0
|
|
20250221,193900,49616135570,11770,11770,11770,11770,0
|
|
20250221,193800,49616135570,11770,11770,11770,11770,0
|
|
20250221,193700,49616135570,11770,11770,11770,11770,0
|
|
20250221,193600,49616135570,11770,11770,11770,11770,0
|
|
20250221,193500,49616135570,11770,11770,11770,11770,0
|
|
20250221,193400,49616135570,11770,11770,11770,11770,0
|
|
20250221,193300,49616135570,11770,11770,11770,11770,0
|
|
20250221,193200,49616135570,11770,11770,11770,11770,0
|
|
20250221,193100,49616135570,11770,11770,11770,11770,0
|
|
20250221,193000,49616135570,11770,11770,11770,11770,0
|
|
20250221,192900,49616135570,11770,11770,11770,11770,0
|
|
20250221,192800,49616135570,11770,11770,11770,11770,0
|
|
20250221,192700,49616135570,11770,11770,11770,11770,0
|
|
20250221,192600,49616135570,11770,11770,11770,11770,0
|
|
20250221,192500,49616135570,11770,11770,11770,11770,0
|
|
20250221,192400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,192300,49616135570,11770,11770,11770,11770,0
|
|
20250221,192200,49616135570,11770,11770,11770,11770,0
|
|
20250221,192100,49616135570,11770,11770,11770,11770,0
|
|
20250221,192000,49616135570,11770,11770,11770,11770,0
|
|
20250221,191900,49616135570,11770,11770,11770,11770,0
|
|
20250221,191800,49616135570,11770,11770,11770,11770,0
|
|
20250221,191700,49616135570,11770,11770,11770,11770,0
|
|
20250221,191600,49616135570,11770,11770,11770,11770,0
|
|
20250221,191500,49616135570,11770,11770,11770,11770,0
|
|
20250221,191400,49616135570,11770,11770,11770,11770,0
|
|
20250221,191300,49616135570,11770,11770,11770,11770,0
|
|
20250221,191200,49616135570,11770,11770,11770,11770,0
|
|
20250221,191100,49616135570,11770,11770,11770,11770,0
|
|
20250221,191000,49616135570,11770,11770,11770,11770,0
|
|
20250221,190900,49616135570,11770,11770,11770,11770,0
|
|
20250221,190800,49616135570,11770,11770,11770,11770,0
|
|
20250221,190700,49616135570,11770,11770,11770,11770,0
|
|
20250221,190600,49616135570,11770,11770,11770,11770,0
|
|
20250221,190500,49616135570,11770,11770,11770,11770,0
|
|
20250221,190400,49616135570,11770,11770,11770,11770,0
|
|
20250221,190300,49616135570,11770,11770,11770,11770,0
|
|
20250221,190200,49616135570,11770,11770,11770,11770,0
|
|
20250221,190100,49616135570,11770,11770,11770,11770,0
|
|
20250221,190000,49616135570,11770,11770,11770,11770,0
|
|
20250221,185900,49616135570,11770,11770,11770,11770,0
|
|
20250221,185800,49616135570,11770,11770,11770,11770,0
|
|
20250221,185700,49616135570,11770,11770,11770,11770,0
|
|
20250221,185600,49616135570,11770,11770,11770,11770,0
|
|
20250221,185500,49616135570,11770,11770,11770,11770,0
|
|
20250221,185400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,185300,49616135570,11770,11770,11770,11770,0
|
|
20250221,185200,49616135570,11770,11770,11770,11770,0
|
|
20250221,185100,49616135570,11770,11770,11770,11770,0
|
|
20250221,185000,49616135570,11770,11770,11770,11770,0
|
|
20250221,184900,49616135570,11770,11770,11770,11770,0
|
|
20250221,184800,49616135570,11770,11770,11770,11770,0
|
|
20250221,184700,49616135570,11770,11770,11770,11770,0
|
|
20250221,184600,49616135570,11770,11770,11770,11770,0
|
|
20250221,184500,49616135570,11770,11770,11770,11770,0
|
|
20250221,184400,49616135570,11770,11770,11770,11770,0
|
|
20250221,184300,49616135570,11770,11770,11770,11770,0
|
|
20250221,184200,49616135570,11770,11770,11770,11770,0
|
|
20250221,184100,49616135570,11770,11770,11770,11770,0
|
|
20250221,184000,49616135570,11770,11770,11770,11770,0
|
|
20250221,183900,49616135570,11770,11770,11770,11770,0
|
|
20250221,183800,49616135570,11770,11770,11770,11770,0
|
|
20250221,183700,49616135570,11770,11770,11770,11770,0
|
|
20250221,183600,49616135570,11770,11770,11770,11770,0
|
|
20250221,183500,49616135570,11770,11770,11770,11770,0
|
|
20250221,183400,49616135570,11770,11770,11770,11770,0
|
|
20250221,183300,49616135570,11770,11770,11770,11770,0
|
|
20250221,183200,49616135570,11770,11770,11770,11770,0
|
|
20250221,183100,49616135570,11770,11770,11770,11770,0
|
|
20250221,183000,49616135570,11770,11770,11770,11770,0
|
|
20250221,182900,49616135570,11770,11770,11770,11770,0
|
|
20250221,182800,49616135570,11770,11770,11770,11770,0
|
|
20250221,182700,49616135570,11770,11770,11770,11770,0
|
|
20250221,182600,49616135570,11770,11770,11770,11770,0
|
|
20250221,182500,49616135570,11770,11770,11770,11770,0
|
|
20250221,182400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,182300,49616135570,11770,11770,11770,11770,0
|
|
20250221,182200,49616135570,11770,11770,11770,11770,0
|
|
20250221,182100,49616135570,11770,11770,11770,11770,0
|
|
20250221,182000,49616135570,11770,11770,11770,11770,0
|
|
20250221,181900,49616135570,11770,11770,11770,11770,0
|
|
20250221,181800,49616135570,11770,11770,11770,11770,0
|
|
20250221,181700,49616135570,11770,11770,11770,11770,0
|
|
20250221,181600,49616135570,11770,11770,11770,11770,0
|
|
20250221,181500,49616135570,11770,11770,11770,11770,0
|
|
20250221,181400,49616135570,11770,11770,11770,11770,0
|
|
20250221,181300,49616135570,11770,11770,11770,11770,0
|
|
20250221,181200,49616135570,11770,11770,11770,11770,0
|
|
20250221,181100,49616135570,11770,11770,11770,11770,0
|
|
20250221,181000,49616135570,11770,11770,11770,11770,0
|
|
20250221,180900,49616135570,11770,11770,11770,11770,0
|
|
20250221,180800,49616135570,11770,11770,11770,11770,0
|
|
20250221,180700,49616135570,11770,11770,11770,11770,0
|
|
20250221,180600,49616135570,11770,11770,11770,11770,0
|
|
20250221,180500,49616135570,11770,11770,11770,11770,0
|
|
20250221,180400,49616135570,11770,11770,11770,11770,0
|
|
20250221,180300,49616135570,11770,11770,11770,11770,0
|
|
20250221,180200,49616135570,11770,11770,11770,11770,0
|
|
20250221,180100,49616135570,11770,11770,11770,11770,0
|
|
20250221,180000,49616135570,11770,11770,11770,11770,0
|
|
20250221,175900,49616135570,11770,11770,11770,11770,0
|
|
20250221,175800,49616135570,11770,11770,11770,11770,0
|
|
20250221,175700,49616135570,11770,11770,11770,11770,0
|
|
20250221,175600,49616135570,11770,11770,11770,11770,0
|
|
20250221,175500,49616135570,11770,11770,11770,11770,0
|
|
20250221,175400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,175300,49616135570,11770,11770,11770,11770,0
|
|
20250221,175200,49616135570,11770,11770,11770,11770,0
|
|
20250221,175100,49616135570,11770,11770,11770,11770,0
|
|
20250221,175000,49616135570,11770,11770,11770,11770,0
|
|
20250221,174900,49616135570,11770,11770,11770,11770,0
|
|
20250221,174800,49616135570,11770,11770,11770,11770,0
|
|
20250221,174700,49616135570,11770,11770,11770,11770,0
|
|
20250221,174600,49616135570,11770,11770,11770,11770,0
|
|
20250221,174500,49616135570,11770,11770,11770,11770,0
|
|
20250221,174400,49616135570,11770,11770,11770,11770,0
|
|
20250221,174300,49616135570,11770,11770,11770,11770,0
|
|
20250221,174200,49616135570,11770,11770,11770,11770,0
|
|
20250221,174100,49616135570,11770,11770,11770,11770,0
|
|
20250221,174000,49616135570,11770,11770,11770,11770,0
|
|
20250221,173900,49616135570,11770,11770,11770,11770,0
|
|
20250221,173800,49616135570,11770,11770,11770,11770,0
|
|
20250221,173700,49616135570,11770,11770,11770,11770,0
|
|
20250221,173600,49616135570,11770,11770,11770,11770,0
|
|
20250221,173500,49616135570,11770,11770,11770,11770,0
|
|
20250221,173400,49616135570,11770,11770,11770,11770,0
|
|
20250221,173300,49616135570,11770,11770,11770,11770,0
|
|
20250221,173200,49616135570,11770,11770,11770,11770,0
|
|
20250221,173100,49616135570,11770,11770,11770,11770,0
|
|
20250221,173000,49616135570,11770,11770,11770,11770,0
|
|
20250221,172900,49616135570,11770,11770,11770,11770,0
|
|
20250221,172800,49616135570,11770,11770,11770,11770,0
|
|
20250221,172700,49616135570,11770,11770,11770,11770,0
|
|
20250221,172600,49616135570,11770,11770,11770,11770,0
|
|
20250221,172500,49616135570,11770,11770,11770,11770,0
|
|
20250221,172400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,172300,49616135570,11770,11770,11770,11770,0
|
|
20250221,172200,49616135570,11770,11770,11770,11770,0
|
|
20250221,172100,49616135570,11770,11770,11770,11770,0
|
|
20250221,172000,49616135570,11770,11770,11770,11770,0
|
|
20250221,171900,49616135570,11770,11770,11770,11770,0
|
|
20250221,171800,49616135570,11770,11770,11770,11770,0
|
|
20250221,171700,49616135570,11770,11770,11770,11770,0
|
|
20250221,171600,49616135570,11770,11770,11770,11770,0
|
|
20250221,171500,49616135570,11770,11770,11770,11770,0
|
|
20250221,171400,49616135570,11770,11770,11770,11770,0
|
|
20250221,171300,49616135570,11770,11770,11770,11770,0
|
|
20250221,171200,49616135570,11770,11770,11770,11770,0
|
|
20250221,171100,49616135570,11770,11770,11770,11770,0
|
|
20250221,171000,49616135570,11770,11770,11770,11770,0
|
|
20250221,170900,49616135570,11770,11770,11770,11770,0
|
|
20250221,170800,49616135570,11770,11770,11770,11770,0
|
|
20250221,170700,49616135570,11770,11770,11770,11770,0
|
|
20250221,170600,49616135570,11770,11770,11770,11770,0
|
|
20250221,170500,49616135570,11770,11770,11770,11770,0
|
|
20250221,170400,49616135570,11770,11770,11770,11770,0
|
|
20250221,170300,49616135570,11770,11770,11770,11770,0
|
|
20250221,170200,49616135570,11770,11770,11770,11770,0
|
|
20250221,170100,49616135570,11770,11770,11770,11770,0
|
|
20250221,170000,49616135570,11770,11770,11770,11770,0
|
|
20250221,165900,49616135570,11770,11770,11770,11770,0
|
|
20250221,165800,49616135570,11770,11770,11770,11770,0
|
|
20250221,165700,49616135570,11770,11770,11770,11770,0
|
|
20250221,165600,49616135570,11770,11770,11770,11770,0
|
|
20250221,165500,49616135570,11770,11770,11770,11770,0
|
|
20250221,165400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,165300,49616135570,11770,11770,11770,11770,0
|
|
20250221,165200,49616135570,11770,11770,11770,11770,0
|
|
20250221,165100,49616135570,11770,11770,11770,11770,0
|
|
20250221,165000,49616135570,11770,11770,11770,11770,0
|
|
20250221,164900,49616135570,11770,11770,11770,11770,0
|
|
20250221,164800,49616135570,11770,11770,11770,11770,0
|
|
20250221,164700,49616135570,11770,11770,11770,11770,0
|
|
20250221,164600,49616135570,11770,11770,11770,11770,0
|
|
20250221,164500,49616135570,11770,11770,11770,11770,0
|
|
20250221,164400,49616135570,11770,11770,11770,11770,0
|
|
20250221,164300,49616135570,11770,11770,11770,11770,0
|
|
20250221,164200,49616135570,11770,11770,11770,11770,0
|
|
20250221,164100,49616135570,11770,11770,11770,11770,0
|
|
20250221,164000,49616135570,11770,11770,11770,11770,0
|
|
20250221,163900,49616135570,11770,11770,11770,11770,0
|
|
20250221,163800,49616135570,11770,11770,11770,11770,0
|
|
20250221,163700,49616135570,11770,11770,11770,11770,0
|
|
20250221,163600,49616135570,11770,11770,11770,11770,0
|
|
20250221,163500,49616135570,11770,11770,11770,11770,0
|
|
20250221,163400,49616135570,11770,11770,11770,11770,0
|
|
20250221,163300,49616135570,11770,11770,11770,11770,0
|
|
20250221,163200,49616135570,11770,11770,11770,11770,0
|
|
20250221,163100,49616135570,11770,11770,11770,11770,0
|
|
20250221,163000,49616135570,11770,11770,11770,11770,0
|
|
20250221,162900,49616135570,11770,11770,11770,11770,0
|
|
20250221,162800,49616135570,11770,11770,11770,11770,0
|
|
20250221,162700,49616135570,11770,11770,11770,11770,0
|
|
20250221,162600,49616135570,11770,11770,11770,11770,0
|
|
20250221,162500,49616135570,11770,11770,11770,11770,0
|
|
20250221,162400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,162300,49616135570,11770,11770,11770,11770,0
|
|
20250221,162200,49616135570,11770,11770,11770,11770,0
|
|
20250221,162100,49616135570,11770,11770,11770,11770,0
|
|
20250221,162000,49616135570,11770,11770,11770,11770,0
|
|
20250221,161900,49616135570,11770,11770,11770,11770,0
|
|
20250221,161800,49616135570,11770,11770,11770,11770,0
|
|
20250221,161700,49616135570,11770,11770,11770,11770,0
|
|
20250221,161600,49616135570,11770,11770,11770,11770,0
|
|
20250221,161500,49616135570,11770,11770,11770,11770,0
|
|
20250221,161400,49616135570,11770,11770,11770,11770,0
|
|
20250221,161300,49616135570,11770,11770,11770,11770,0
|
|
20250221,161200,49616135570,11770,11770,11770,11770,0
|
|
20250221,161100,49616135570,11770,11770,11770,11770,0
|
|
20250221,161000,49616135570,11770,11770,11770,11770,0
|
|
20250221,160900,49616135570,11770,11770,11770,11770,0
|
|
20250221,160800,49616135570,11770,11770,11770,11770,0
|
|
20250221,160700,49616135570,11770,11770,11770,11770,0
|
|
20250221,160600,49616135570,11770,11770,11770,11770,0
|
|
20250221,160500,49616135570,11770,11770,11770,11770,0
|
|
20250221,160400,49616135570,11770,11770,11770,11770,0
|
|
20250221,160300,49616135570,11770,11770,11770,11770,0
|
|
20250221,160200,49616135570,11770,11770,11770,11770,0
|
|
20250221,160100,49616135570,11770,11770,11770,11770,0
|
|
20250221,160000,49616135570,11770,11770,11770,11770,0
|
|
20250221,155900,49616135570,11770,11770,11770,11770,0
|
|
20250221,155800,49616135570,11770,11770,11770,11770,0
|
|
20250221,155700,49616135570,11770,11770,11770,11770,0
|
|
20250221,155600,49616135570,11770,11770,11770,11770,0
|
|
20250221,155500,49616135570,11770,11770,11770,11770,0
|
|
20250221,155400,49616135570,11770,11770,11770,11770,38082
|
|
20250221,155300,49616135570,11770,11770,11770,11770,0
|
|
20250221,155200,49616135570,11770,11770,11770,11770,0
|
|
20250221,155100,49616135570,11770,11770,11770,11770,0
|
|
20250221,155000,49616135570,11770,11770,11770,11770,0
|
|
20250221,154900,49616135570,11770,11770,11770,11770,0
|
|
20250221,154800,49616135570,11770,11770,11770,11770,0
|
|
20250221,154700,49616135570,11770,11770,11770,11770,0
|
|
20250221,154600,49616135570,11770,11770,11770,11770,0
|
|
20250221,154500,49616135570,11770,11770,11770,11770,0
|
|
20250221,154400,49616135570,11770,11770,11770,11770,0
|
|
20250221,154300,49616135570,11770,11770,11770,11770,0
|
|
20250221,154200,49616135570,11770,11770,11770,11770,0
|
|
20250221,154100,49616135570,11770,11770,11770,11770,0
|
|
20250221,154000,49616135570,11770,11770,11770,11770,0
|
|
20250221,153900,49616135570,11770,11770,11770,11770,0
|
|
20250221,153800,49616135570,11770,11770,11770,11770,0
|
|
20250221,153700,49616135570,11770,11770,11770,11770,0
|
|
20250221,153600,49616135570,11770,11770,11770,11770,0
|
|
20250221,153500,49616135570,11770,11770,11770,11770,0
|
|
20250221,153400,49616135570,11770,11770,11770,11770,0
|
|
20250221,153300,49616135570,11770,11770,11770,11770,0
|
|
20250221,153200,49616135570,11770,11770,11770,11770,0
|
|
20250221,153100,49616135570,11770,11770,11770,11770,0
|
|
20250221,153000,49616135570,11770,11770,11770,11770,38082
|
|
20250221,152900,49167910430,11800,11800,11800,11800,0
|
|
20250221,152800,49167910430,11800,11800,11800,11800,0
|
|
20250221,152700,49167910430,11800,11800,11800,11800,0
|
|
20250221,152600,49167910430,11800,11800,11800,11800,0
|
|
20250221,152500,49167910430,11800,11800,11800,11800,0
|
|
20250221,152400,49167910430,11800,11800,11800,11800,0
|
|
20250221,152300,49167910430,11800,11800,11800,11800,0
|
|
20250221,152200,49167910430,11800,11800,11800,11800,0
|
|
20250221,152100,49167910430,11800,11800,11800,11800,0
|
|
20250221,152000,49167910430,11800,11800,11800,11800,0
|
|
20250221,151900,49167910430,11800,11800,11810,11780,12974
|
|
20250221,151800,49014872490,11800,11790,11800,11760,15935
|
|
20250221,151700,48827114370,11790,11790,11800,11780,8934
|
|
20250221,151600,48721812780,11790,11800,11820,11790,11934
|
|
20250221,151500,48580918640,11820,11840,11840,11800,7773
|
|
20250221,151400,48488977580,11830,11850,11850,11820,4782
|
|
20250221,151300,48432379020,11840,11840,11860,11830,4352
|
|
20250221,151200,48380819210,11850,11820,11850,11790,8491
|
|
20250221,151100,48280312480,11820,11780,11820,11770,8666
|
|
20250221,151000,48178127480,11790,11810,11810,11770,6802
|
|
20250221,150900,48097920840,11810,11790,11830,11770,11352
|
|
20250221,150800,47963936220,11780,11810,11820,11760,24299
|
|
20250221,150700,47677554840,11810,11840,11850,11800,13400
|
|
20250221,150600,47519128210,11850,11860,11870,11830,10588
|
|
20250221,150500,47393678220,11860,11900,11910,11850,15847
|
|
20250221,150400,47205315700,11900,11930,11930,11900,15280
|
|
20250221,150300,47023367850,11930,11930,11940,11920,2203
|
|
20250221,150200,46997092830,11920,11930,11940,11920,5083
|
|
20250221,150100,46936494340,11930,11940,11950,11930,2829
|
|
20250221,150000,46902726800,11940,11940,11950,11930,2132
|
|
20250221,145900,46877284230,11930,11970,11970,11930,8457
|
|
20250221,145800,46776269990,11970,11960,11970,11950,1912
|
|
20250221,145700,46753391460,11960,11970,11970,11950,4462
|
|
20250221,145600,46700017180,11970,11970,11980,11960,4773
|
|
20250221,145500,46642873720,11970,11980,11980,11960,1410
|
|
20250221,145400,46625997710,11980,11980,11980,11960,2139
|
|
20250221,145300,46600397870,11970,11970,11980,11960,4473
|
|
20250221,145200,46546856150,11970,11970,11980,11960,3015
|
|
20250221,145100,46510756140,11970,11960,11980,11960,3362
|
|
20250221,145000,46470510350,11960,11960,11980,11950,2419
|
|
20250221,144900,46441572560,11960,11980,11990,11950,1927
|
|
20250221,144800,46418492520,11990,11940,11990,11920,5954
|
|
20250221,144700,46347410260,11940,11950,11980,11920,4604
|
|
20250221,144600,46292473470,11950,11940,11950,11940,2331
|
|
20250221,144500,46264631040,11940,11930,11940,11920,1295
|
|
20250221,144400,46249183890,11930,11930,11940,11920,1103
|
|
20250221,144300,46236030100,11930,11940,11940,11930,4529
|
|
20250221,144200,46181996500,11940,11930,11940,11930,1935
|
|
20250221,144100,46158906330,11930,11920,11940,11910,6539
|
|
20250221,144000,46080983950,11920,11920,11940,11910,2941
|
|
20250221,143900,46045933080,11940,11950,11950,11910,7488
|
|
20250221,143800,45956619740,11950,11960,11960,11950,968
|
|
20250221,143700,45945050410,11960,11950,11970,11950,783
|
|
20250221,143600,45935692750,11950,11960,11970,11930,9554
|
|
20250221,143500,45821519780,11960,12010,12020,11960,6230
|
|
20250221,143400,45746850130,12020,12020,12030,12010,1005
|
|
20250221,143300,45734773390,12030,12010,12030,12000,5568
|
|
20250221,143200,45667882440,12020,12020,12020,12010,1429
|
|
20250221,143100,45650713450,12020,12000,12020,12000,758
|
|
20250221,143000,45641606450,12020,12000,12020,12000,1679
|
|
20250221,142900,45621436470,12020,11990,12020,11990,7542
|
|
20250221,142800,45530938250,11990,11990,12000,11980,1738
|
|
20250221,142700,45510099570,12000,11980,12000,11970,3278
|
|
20250221,142600,45470814520,11980,11980,11980,11970,1412
|
|
20250221,142500,45453907030,11980,11970,11980,11960,2614
|
|
20250221,142400,45422605690,11970,11970,11980,11970,2158
|
|
20250221,142300,45396773430,11970,11970,11970,11960,2307
|
|
20250221,142200,45369160630,11970,11970,11980,11970,1470
|
|
20250221,142100,45351557470,11960,11990,12000,11960,2963
|
|
20250221,142000,45316095030,11990,11990,12000,11990,2510
|
|
20250221,141900,45285997910,12000,11990,12000,11990,2346
|
|
20250221,141800,45257851210,12000,11980,12000,11970,1384
|
|
20250221,141700,45241275950,11980,11990,11990,11970,2098
|
|
20250221,141600,45216141410,11990,12020,12020,11980,4652
|
|
20250221,141500,45160297310,12020,12030,12030,12010,2395
|
|
20250221,141400,45131516840,12020,12010,12030,12010,1761
|
|
20250221,141300,45110350730,12010,12010,12030,11990,1809
|
|
20250221,141200,45088641670,12010,11990,12010,11980,4552
|
|
20250221,141100,45034030260,11990,11980,11990,11970,1301
|
|
20250221,141000,45018434370,11990,11990,11990,11970,3211
|
|
20250221,140900,44979979180,12000,11980,12000,11980,987
|
|
20250221,140800,44968148800,11990,11980,11990,11970,3653
|
|
20250221,140700,44924382370,11980,11980,11980,11960,452
|
|
20250221,140600,44918970280,11980,11980,11980,11950,2257
|
|
20250221,140500,44891961360,11980,11940,11980,11940,5845
|
|
20250221,140400,44822094100,11940,11950,11950,11930,2769
|
|
20250221,140300,44789034510,11940,11940,11950,11930,1758
|
|
20250221,140200,44768048710,11930,11940,11940,11930,1316
|
|
20250221,140100,44752341120,11930,11940,11940,11930,3560
|
|
20250221,140000,44709857700,11950,11960,11960,11940,1121
|
|
20250221,135900,44696467750,11950,11940,11950,11930,941
|
|
20250221,135800,44685232350,11930,11930,11960,11930,1949
|
|
20250221,135700,44661964220,11930,11960,11960,11930,1349
|
|
20250221,135600,44645846270,11950,11950,11960,11930,3438
|
|
20250221,135500,44604762940,11950,11910,11970,11910,2110
|
|
20250221,135400,44579576000,11910,11950,11950,11900,9248
|
|
20250221,135300,44469344470,11950,11950,11960,11930,1649
|
|
20250221,135200,44449651270,11950,11960,11960,11940,1714
|
|
20250221,135100,44429176230,11980,11990,11990,11960,883
|
|
20250221,135000,44418610870,11990,11930,11990,11920,2745
|
|
20250221,134900,44385821070,11970,11990,12000,11910,18512
|
|
20250221,134800,44164785590,11970,11970,11990,11960,2922
|
|
20250221,134700,44129827960,11980,12000,12000,11960,2704
|
|
20250221,134600,44097441840,11990,11990,12000,11990,1540
|
|
20250221,134500,44078968350,11990,11980,12020,11980,2610
|
|
20250221,134400,44047666680,11980,11960,11980,11960,1067
|
|
20250221,134300,44034895390,11960,11960,11970,11950,4987
|
|
20250221,134200,43975230550,11970,11980,11980,11950,3689
|
|
20250221,134100,43931094500,11980,12010,12020,11970,3649
|
|
20250221,134000,43887365770,12020,12010,12020,12010,808
|
|
20250221,133900,43877659230,12010,12040,12040,11990,5153
|
|
20250221,133800,43815743760,12040,12100,12100,12040,8230
|
|
20250221,133700,43716321120,12100,12100,12110,12090,5340
|
|
20250221,133600,43651718410,12100,12080,12100,12080,4705
|
|
20250221,133500,43594854240,12080,12070,12090,12050,6534
|
|
20250221,133400,43515926080,12070,12040,12070,12040,4971
|
|
20250221,133300,43456033960,12040,12040,12050,12030,2888
|
|
20250221,133200,43421266870,12040,12040,12050,12020,3604
|
|
20250221,133100,43377891800,12040,12010,12040,12000,3657
|
|
20250221,133000,43333928400,12010,11990,12010,11970,4639
|
|
20250221,132900,43278271320,11970,11970,11990,11950,3035
|
|
20250221,132800,43241931600,11970,11940,11970,11930,6028
|
|
20250221,132700,43169976700,11930,11980,11980,11930,3645
|
|
20250221,132600,43126460560,11980,12000,12000,11940,4102
|
|
20250221,132500,43077309220,12000,12000,12020,12000,3921
|
|
20250221,132400,43030238700,12000,11960,12010,11960,3987
|
|
20250221,132300,42982429740,11960,11930,11960,11920,2463
|
|
20250221,132200,42953033680,11920,11890,11930,11880,6739
|
|
20250221,132100,42872772160,11890,11840,11890,11830,2892
|
|
20250221,132000,42838461180,11830,11850,11870,11820,9967
|
|
20250221,131900,42720535230,11850,11850,11850,11800,21177
|
|
20250221,131800,42470268810,11850,11890,11890,11840,10787
|
|
20250221,131700,42342334430,11890,11920,11920,11880,10856
|
|
20250221,131600,42213138700,11910,11940,11950,11910,9729
|
|
20250221,131500,42097158640,11950,11970,11970,11940,10885
|
|
20250221,131400,41967046190,11970,12000,12000,11960,6957
|
|
20250221,131300,41883733990,12000,11990,12000,11970,4423
|
|
20250221,131200,41830728480,12000,12020,12020,11970,2405
|
|
20250221,131100,41801894160,12020,12020,12020,12000,1082
|
|
20250221,131000,41788897150,12020,11990,12020,11990,2439
|
|
20250221,130900,41759632170,12000,12000,12000,11990,2335
|
|
20250221,130800,41731618990,12000,12000,12000,11980,3572
|
|
20250221,130700,41688765380,11990,11970,11990,11960,3384
|
|
20250221,130600,41648256680,11980,11990,11990,11970,9738
|
|
20250221,130500,41531576250,11990,12010,12020,11990,3358
|
|
20250221,130400,41491281110,12010,11990,12010,11990,3768
|
|
20250221,130300,41446074140,11990,12010,12010,11980,5776
|
|
20250221,130200,41376791330,12010,12040,12040,12000,7192
|
|
20250221,130100,41290391310,12040,12010,12060,12010,769
|
|
20250221,130000,41281144980,12020,12070,12070,12010,2252
|
|
20250221,125900,41254031370,12070,12020,12090,12000,2625
|
|
20250221,125800,41222448690,12000,12010,12020,11990,2932
|
|
20250221,125700,41187262550,12000,12010,12010,11990,5011
|
|
20250221,125600,41127130930,12000,12010,12020,12000,2704
|
|
20250221,125500,41094666490,12020,12000,12020,12000,2667
|
|
20250221,125400,41062648020,12000,12020,12020,11980,8762
|
|
20250221,125300,40957509700,12020,12020,12020,12000,8182
|
|
20250221,125200,40859243400,12020,12030,12030,12010,5717
|
|
20250221,125100,40790515360,12030,12040,12050,12010,5514
|
|
20250221,125000,40724201090,12040,12070,12070,12040,3296
|
|
20250221,124900,40684461570,12070,12080,12080,12050,1047
|
|
20250221,124800,40671824140,12080,12060,12090,12040,4039
|
|
20250221,124700,40623096070,12060,12100,12100,12060,1258
|
|
20250221,124600,40607906190,12100,12120,12120,12050,5432
|
|
20250221,124500,40542179190,12120,12080,12150,12080,2598
|
|
20250221,124400,40510680930,12080,12110,12110,12030,6553
|
|
20250221,124300,40431565360,12120,12090,12130,12080,6984
|
|
20250221,124200,40347041630,12090,12020,12090,12020,4638
|
|
20250221,124100,40291133280,12020,12000,12030,11990,7343
|
|
20250221,124000,40202942580,12000,11980,12000,11950,9377
|
|
20250221,123900,40090703160,11980,12090,12090,11970,39923
|
|
20250221,123800,39611163430,12080,12110,12110,12080,6644
|
|
20250221,123700,39530800010,12100,12110,12120,12100,3021
|
|
20250221,123600,39494221130,12120,12130,12130,12110,5873
|
|
20250221,123500,39423059700,12130,12130,12130,12120,3111
|
|
20250221,123400,39385345850,12130,12150,12150,12120,2838
|
|
20250221,123300,39350915020,12130,12140,12150,12120,2978
|
|
20250221,123200,39314796790,12140,12160,12170,12130,6526
|
|
20250221,123100,39235558920,12160,12170,12180,12150,2352
|
|
20250221,123000,39206936560,12170,12190,12190,12170,1240
|
|
20250221,122900,39191837780,12180,12190,12190,12180,3083
|
|
20250221,122800,39154273850,12190,12190,12200,12180,2040
|
|
20250221,122700,39129421060,12190,12200,12210,12190,5435
|
|
20250221,122600,39063145770,12200,12210,12220,12200,4371
|
|
20250221,122500,39009793630,12210,12220,12220,12200,1741
|
|
20250221,122400,38988531470,12220,12200,12220,12190,1784
|
|
20250221,122300,38966764130,12200,12170,12200,12160,4078
|
|
20250221,122200,38917109420,12160,12180,12180,12160,2576
|
|
20250221,122100,38885756780,12180,12170,12180,12160,2173
|
|
20250221,122000,38859311010,12170,12130,12200,12120,7381
|
|
20250221,121900,38769615320,12130,12100,12130,12100,8457
|
|
20250221,121800,38667192450,12110,12140,12150,12100,18450
|
|
20250221,121700,38443567840,12150,12200,12200,12150,12600
|
|
20250221,121600,38290211620,12190,12230,12240,12190,13640
|
|
20250221,121500,38123699370,12240,12240,12260,12230,2156
|
|
20250221,121400,38097312180,12240,12230,12250,12230,1549
|
|
20250221,121300,38078352310,12250,12230,12250,12210,8147
|
|
20250221,121200,37978806590,12230,12230,12230,12210,9782
|
|
20250221,121100,37859329230,12220,12260,12260,12210,12523
|
|
20250221,121000,37706126010,12260,12260,12260,12250,4898
|
|
20250221,120900,37646118960,12250,12270,12270,12250,2690
|
|
20250221,120800,37613143990,12260,12250,12290,12250,2580
|
|
20250221,120700,37581482220,12250,12270,12270,12250,2126
|
|
20250221,120600,37555420370,12260,12250,12260,12250,3993
|
|
20250221,120500,37506492300,12260,12260,12270,12250,3043
|
|
20250221,120400,37469196490,12260,12260,12270,12250,3140
|
|
20250221,120300,37430716250,12260,12270,12270,12250,2422
|
|
20250221,120200,37401026660,12270,12260,12280,12250,2812
|
|
20250221,120100,37366560280,12250,12260,12270,12250,1596
|
|
20250221,120000,37347002950,12250,12300,12300,12250,6428
|
|
20250221,115900,37268047220,12300,12260,12310,12260,2595
|
|
20250221,115800,37236164770,12260,12240,12260,12230,5781
|
|
20250221,115700,37165407240,12240,12240,12250,12200,13195
|
|
20250221,115600,37004108320,12240,12270,12280,12240,7073
|
|
20250221,115500,36917401840,12270,12320,12320,12270,7201
|
|
20250221,115400,36828891660,12320,12350,12360,12300,8909
|
|
20250221,115300,36719117940,12350,12370,12370,12350,7024
|
|
20250221,115200,36632329930,12370,12360,12370,12360,3058
|
|
20250221,115100,36594523770,12370,12380,12390,12350,6781
|
|
20250221,115000,36510601310,12390,12340,12390,12330,14821
|
|
20250221,114900,36327318640,12340,12310,12340,12300,8930
|
|
20250221,114800,36217296760,12300,12330,12330,12300,9522
|
|
20250221,114700,36100106090,12310,12330,12330,12310,1925
|
|
20250221,114600,36076394490,12320,12320,12340,12300,4219
|
|
20250221,114500,36024392430,12330,12320,12340,12300,5637
|
|
20250221,114400,35954972320,12320,12350,12350,12300,6222
|
|
20250221,114300,35878267600,12340,12360,12370,12340,11135
|
|
20250221,114200,35740781810,12360,12340,12370,12340,12489
|
|
20250221,114100,35586567790,12340,12320,12340,12310,6918
|
|
20250221,114000,35501295060,12320,12250,12320,12250,5073
|
|
20250221,113900,35438992040,12260,12240,12260,12230,3374
|
|
20250221,113800,35397653270,12240,12210,12240,12210,4083
|
|
20250221,113700,35347744640,12220,12230,12230,12210,6951
|
|
20250221,113600,35262859240,12230,12230,12230,12210,4704
|
|
20250221,113500,35205368700,12230,12210,12230,12200,10074
|
|
20250221,113400,35082303760,12210,12230,12230,12200,9445
|
|
20250221,113300,34966920990,12230,12260,12270,12220,13443
|
|
20250221,113200,34802275540,12270,12270,12270,12260,4577
|
|
20250221,113100,34746138190,12270,12270,12270,12260,3297
|
|
20250221,113000,34705711200,12270,12310,12320,12260,5127
|
|
20250221,112900,34642683690,12310,12310,12320,12300,10823
|
|
20250221,112800,34509503590,12320,12300,12320,12290,5740
|
|
20250221,112700,34438885570,12310,12240,12310,12240,2393
|
|
20250221,112600,34409539140,12240,12240,12260,12230,8797
|
|
20250221,112500,34301847610,12240,12330,12330,12240,9308
|
|
20250221,112400,34187713600,12330,12340,12350,12300,5947
|
|
20250221,112300,34114418410,12340,12350,12360,12340,13966
|
|
20250221,112200,33942024390,12350,12360,12370,12340,7131
|
|
20250221,112100,33853950620,12370,12320,12370,12310,8290
|
|
20250221,112000,33751596940,12320,12280,12320,12270,6421
|
|
20250221,111900,33672719600,12280,12250,12280,12240,7302
|
|
20250221,111800,33583284450,12250,12240,12260,12240,6880
|
|
20250221,111700,33499027870,12260,12270,12280,12220,8153
|
|
20250221,111600,33399240980,12280,12370,12370,12210,21086
|
|
20250221,111500,33139978000,12370,12420,12420,12360,32514
|
|
20250221,111400,32737197990,12420,12370,12430,12360,27515
|
|
20250221,111300,32396397930,12370,12280,12370,12270,25365
|
|
20250221,111200,32083688300,12270,12250,12280,12240,13279
|
|
20250221,111100,31920823450,12260,12150,12280,12150,10802
|
|
20250221,111000,31788735070,12170,12150,12170,12120,10728
|
|
20250221,110900,31658493370,12130,12200,12200,12130,12050
|
|
20250221,110800,31512035580,12200,12230,12230,12200,15424
|
|
20250221,110700,31323685470,12240,12300,12310,12210,24007
|
|
20250221,110600,31029058550,12300,12240,12300,12210,12981
|
|
20250221,110500,30870001780,12240,12200,12250,12190,5823
|
|
20250221,110400,30798788690,12200,12160,12200,12120,8848
|
|
20250221,110300,30691221730,12140,12210,12210,12110,19169
|
|
20250221,110200,30458267840,12210,12200,12250,12180,6574
|
|
20250221,110100,30377982950,12200,12170,12220,12160,7144
|
|
20250221,110000,30290895710,12170,12170,12170,12150,7027
|
|
20250221,105900,30205432900,12160,12180,12190,12160,7238
|
|
20250221,105800,30117321270,12190,12140,12200,12140,6163
|
|
20250221,105700,30042374020,12150,12240,12240,12150,9347
|
|
20250221,105600,29928625230,12240,12200,12250,12120,12315
|
|
20250221,105500,29778644530,12200,12280,12280,12160,33410
|
|
20250221,105400,29370290270,12270,12280,12330,12270,12531
|
|
20250221,105300,29216306010,12280,12290,12340,12270,14574
|
|
20250221,105200,29037079480,12280,12270,12330,12260,21441
|
|
20250221,105100,28773461330,12270,12370,12400,12240,57376
|
|
20250221,105000,28067864730,12360,12480,12620,12350,164723
|
|
20250221,104900,26010696460,12480,12250,12500,12240,89430
|
|
20250221,104800,24903534040,12250,12200,12260,12170,37086
|
|
20250221,104700,24450073650,12190,12100,12200,12100,14497
|
|
20250221,104600,24274043010,12100,12010,12100,11990,7984
|
|
20250221,104500,24177830620,12010,12050,12050,11960,20132
|
|
20250221,104400,23936398000,12040,12090,12110,12040,7266
|
|
20250221,104300,23848740690,12090,12090,12110,12040,11964
|
|
20250221,104200,23704468420,12090,12110,12140,12040,13561
|
|
20250221,104100,23540576190,12110,12060,12110,12040,7890
|
|
20250221,104000,23445239210,12070,12090,12100,12060,7532
|
|
20250221,103900,23354213840,12080,12030,12100,12000,9605
|
|
20250221,103800,23238612020,12030,12020,12050,12000,10934
|
|
20250221,103700,23107194790,12020,11990,12060,11970,5612
|
|
20250221,103600,23039738070,11990,12010,12010,11950,10090
|
|
20250221,103500,22918947290,12000,12060,12070,11910,29471
|
|
20250221,103400,22565541560,12060,12090,12100,12020,17612
|
|
20250221,103300,22353268910,12100,12240,12250,12050,34994
|
|
20250221,103200,21928608000,12240,12310,12320,12240,23718
|
|
20250221,103100,21637572860,12320,12240,12330,12230,19557
|
|
20250221,103000,21397258890,12250,12300,12360,12190,57579
|
|
20250221,102900,20690360290,12300,12290,12370,12230,66846
|
|
20250221,102800,19867632970,12280,12170,12330,12150,64808
|
|
20250221,102700,19073356950,12150,12220,12220,12080,49688
|
|
20250221,102600,18469935990,12220,12010,12250,12000,60629
|
|
20250221,102500,17734326360,12010,11940,12010,11920,29487
|
|
20250221,102400,17381056150,11940,11920,11950,11870,14078
|
|
20250221,102300,17213117680,11910,11820,11920,11820,8770
|
|
20250221,102200,17109005700,11800,11770,11840,11770,1922
|
|
20250221,102100,17086332420,11780,11760,11780,11750,7381
|
|
20250221,102000,16999493140,11760,11780,11780,11750,9226
|
|
20250221,101900,16890952320,11780,11840,11840,11780,13617
|
|
20250221,101800,16730361250,11840,11820,11840,11820,5738
|
|
20250221,101700,16662506180,11820,11850,11850,11820,4144
|
|
20250221,101600,16613474620,11850,11850,11860,11810,1372
|
|
20250221,101500,16597239640,11860,11820,11860,11800,4558
|
|
20250221,101400,16543339850,11820,11820,11830,11800,3892
|
|
20250221,101300,16497358130,11810,11850,11850,11800,6467
|
|
20250221,101200,16420923220,11850,11880,11880,11830,4755
|
|
20250221,101100,16364542420,11870,11890,11890,11870,1925
|
|
20250221,101000,16341677860,11870,11870,11890,11830,3543
|
|
20250221,100900,16299667180,11860,11880,11900,11860,6721
|
|
20250221,100800,16219893030,11900,11900,11920,11870,7379
|
|
20250221,100700,16132116590,11900,11920,11940,11880,16934
|
|
20250221,100600,15930248160,11920,11870,11920,11830,13246
|
|
20250221,100500,15772818400,11870,11790,11880,11790,10497
|
|
20250221,100400,15648843100,11780,11770,11800,11770,3543
|
|
20250221,100300,15607118850,11780,11800,11800,11750,4006
|
|
20250221,100200,15559963320,11790,11770,11820,11750,6905
|
|
20250221,100100,15478541730,11770,11800,11810,11760,5149
|
|
20250221,100000,15417891380,11810,11820,11820,11790,5486
|
|
20250221,095900,15353121440,11820,11850,11860,11820,4535
|
|
20250221,095800,15299404930,11850,11890,11900,11830,9578
|
|
20250221,095700,15185720470,11890,11920,11950,11860,17573
|
|
20250221,095600,14976269630,11930,11860,11930,11860,17855
|
|
20250221,095500,14763783400,11860,11790,11870,11790,17399
|
|
20250221,095400,14557943460,11790,11780,11800,11770,7544
|
|
20250221,095300,14469033160,11780,11770,11780,11760,9434
|
|
20250221,095200,14357977720,11760,11750,11780,11750,6831
|
|
20250221,095100,14277608950,11750,11740,11760,11730,5331
|
|
20250221,095000,14215005390,11740,11730,11740,11710,2592
|
|
20250221,094900,14184607790,11710,11720,11740,11710,5446
|
|
20250221,094800,14120790630,11720,11700,11730,11690,5421
|
|
20250221,094700,14057323150,11690,11670,11700,11660,5848
|
|
20250221,094600,13989032190,11670,11660,11670,11650,10749
|
|
20250221,094500,13863663320,11670,11680,11690,11650,8274
|
|
20250221,094400,13767141720,11680,11670,11700,11660,4424
|
|
20250221,094300,13715465200,11670,11680,11680,11660,10049
|
|
20250221,094200,13598236050,11670,11690,11690,11670,7769
|
|
20250221,094100,13507510350,11680,11680,11690,11680,5058
|
|
20250221,094000,13448404550,11690,11720,11730,11680,9069
|
|
20250221,093900,13342319300,11730,11780,11790,11720,10028
|
|
20250221,093800,13224446290,11760,11770,11820,11750,15190
|
|
20250221,093700,13045505070,11770,11720,11770,11710,7215
|
|
20250221,093600,12960797150,11700,11680,11720,11670,8590
|
|
20250221,093500,12860454020,11670,11710,11710,11660,23741
|
|
20250221,093400,12583054530,11710,11740,11750,11700,10683
|
|
20250221,093300,12457766630,11750,11760,11770,11730,8460
|
|
20250221,093200,12358363370,11740,11740,11770,11720,11792
|
|
20250221,093100,12219878070,11750,11750,11760,11730,7940
|
|
20250221,093000,12126625130,11750,11710,11760,11690,9534
|
|
20250221,092900,12014839550,11720,11610,11720,11590,25163
|
|
20250221,092800,11721700980,11610,11680,11680,11600,46233
|
|
20250221,092700,11183974010,11680,11730,11730,11670,21795
|
|
20250221,092600,10929060600,11700,11760,11820,11700,18435
|
|
20250221,092500,10712914760,11750,11710,11820,11690,14501
|
|
20250221,092400,10542835410,11710,11730,11740,11690,19890
|
|
20250221,092300,10309854820,11730,11730,11740,11710,13478
|
|
20250221,092200,10151788310,11720,11720,11770,11710,19707
|
|
20250221,092100,9920483710,11730,11680,11740,11680,19372
|
|
20250221,092000,9693841040,11680,11820,11830,11650,45788
|
|
20250221,091900,9156892980,11820,11840,11900,11820,16479
|
|
20250221,091800,8961870700,11850,11920,11930,11830,16599
|
|
20250221,091700,8764695950,11920,11970,11980,11910,11153
|
|
20250221,091600,8631547650,11970,11770,11990,11770,24343
|
|
20250221,091500,8342957310,11800,12080,12110,11720,41390
|
|
20250221,091400,7850516450,12110,12220,12220,12080,19536
|
|
20250221,091300,7612706580,12220,12240,12260,12170,23749
|
|
20250221,091200,7322661510,12250,12190,12300,12150,45049
|
|
20250221,091100,6770941130,12200,12030,12200,12020,30277
|
|
20250221,091000,6404428130,12030,11900,12040,11880,25913
|
|
20250221,090900,6094585150,11900,11900,11920,11880,13279
|
|
20250221,090800,5936524690,11900,11900,11930,11870,18700
|
|
20250221,090700,5714133080,11900,11880,11960,11830,28063
|
|
20250221,090600,5380405330,11880,12000,12070,11870,53940
|
|
20250221,090500,4732302840,12010,11810,12010,11800,49931
|
|
20250221,090400,4137444530,11800,11720,11820,11700,52132
|
|
20250221,090300,3524511110,11720,11580,11730,11550,50452
|
|
20250221,090200,2937972800,11580,11690,11700,11510,97457
|
|
20250221,090100,1808879060,11700,11820,11840,11650,86019
|
|
20250221,090000,800343220,11820,11930,11960,11810,66831
|