784 lines
39 KiB
CSV
784 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,220100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,220000,23855346930,6130,6130,6130,6130,0
|
|
20250221,215900,23855346930,6130,6130,6130,6130,0
|
|
20250221,215800,23855346930,6130,6130,6130,6130,0
|
|
20250221,215700,23855346930,6130,6130,6130,6130,0
|
|
20250221,215600,23855346930,6130,6130,6130,6130,0
|
|
20250221,215500,23855346930,6130,6130,6130,6130,0
|
|
20250221,215400,23855346930,6130,6130,6130,6130,0
|
|
20250221,215300,23855346930,6130,6130,6130,6130,0
|
|
20250221,215200,23855346930,6130,6130,6130,6130,0
|
|
20250221,215100,23855346930,6130,6130,6130,6130,0
|
|
20250221,215000,23855346930,6130,6130,6130,6130,0
|
|
20250221,214900,23855346930,6130,6130,6130,6130,0
|
|
20250221,214800,23855346930,6130,6130,6130,6130,0
|
|
20250221,214700,23855346930,6130,6130,6130,6130,0
|
|
20250221,214600,23855346930,6130,6130,6130,6130,0
|
|
20250221,214500,23855346930,6130,6130,6130,6130,0
|
|
20250221,214400,23855346930,6130,6130,6130,6130,0
|
|
20250221,214300,23855346930,6130,6130,6130,6130,0
|
|
20250221,214200,23855346930,6130,6130,6130,6130,0
|
|
20250221,214100,23855346930,6130,6130,6130,6130,0
|
|
20250221,214000,23855346930,6130,6130,6130,6130,0
|
|
20250221,213900,23855346930,6130,6130,6130,6130,0
|
|
20250221,213800,23855346930,6130,6130,6130,6130,0
|
|
20250221,213700,23855346930,6130,6130,6130,6130,0
|
|
20250221,213600,23855346930,6130,6130,6130,6130,0
|
|
20250221,213500,23855346930,6130,6130,6130,6130,0
|
|
20250221,213400,23855346930,6130,6130,6130,6130,0
|
|
20250221,213300,23855346930,6130,6130,6130,6130,0
|
|
20250221,213200,23855346930,6130,6130,6130,6130,0
|
|
20250221,213100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,213000,23855346930,6130,6130,6130,6130,0
|
|
20250221,212900,23855346930,6130,6130,6130,6130,0
|
|
20250221,212800,23855346930,6130,6130,6130,6130,0
|
|
20250221,212700,23855346930,6130,6130,6130,6130,0
|
|
20250221,212600,23855346930,6130,6130,6130,6130,0
|
|
20250221,212500,23855346930,6130,6130,6130,6130,0
|
|
20250221,212400,23855346930,6130,6130,6130,6130,0
|
|
20250221,212300,23855346930,6130,6130,6130,6130,0
|
|
20250221,212200,23855346930,6130,6130,6130,6130,0
|
|
20250221,212100,23855346930,6130,6130,6130,6130,0
|
|
20250221,212000,23855346930,6130,6130,6130,6130,0
|
|
20250221,211900,23855346930,6130,6130,6130,6130,0
|
|
20250221,211800,23855346930,6130,6130,6130,6130,0
|
|
20250221,211700,23855346930,6130,6130,6130,6130,0
|
|
20250221,211600,23855346930,6130,6130,6130,6130,0
|
|
20250221,211500,23855346930,6130,6130,6130,6130,0
|
|
20250221,211400,23855346930,6130,6130,6130,6130,0
|
|
20250221,211300,23855346930,6130,6130,6130,6130,0
|
|
20250221,211200,23855346930,6130,6130,6130,6130,0
|
|
20250221,211100,23855346930,6130,6130,6130,6130,0
|
|
20250221,211000,23855346930,6130,6130,6130,6130,0
|
|
20250221,210900,23855346930,6130,6130,6130,6130,0
|
|
20250221,210800,23855346930,6130,6130,6130,6130,0
|
|
20250221,210700,23855346930,6130,6130,6130,6130,0
|
|
20250221,210600,23855346930,6130,6130,6130,6130,0
|
|
20250221,210500,23855346930,6130,6130,6130,6130,0
|
|
20250221,210400,23855346930,6130,6130,6130,6130,0
|
|
20250221,210300,23855346930,6130,6130,6130,6130,0
|
|
20250221,210200,23855346930,6130,6130,6130,6130,0
|
|
20250221,210100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,210000,23855346930,6130,6130,6130,6130,0
|
|
20250221,205900,23855346930,6130,6130,6130,6130,0
|
|
20250221,205800,23855346930,6130,6130,6130,6130,0
|
|
20250221,205700,23855346930,6130,6130,6130,6130,0
|
|
20250221,205600,23855346930,6130,6130,6130,6130,0
|
|
20250221,205500,23855346930,6130,6130,6130,6130,0
|
|
20250221,205400,23855346930,6130,6130,6130,6130,0
|
|
20250221,205300,23855346930,6130,6130,6130,6130,0
|
|
20250221,205200,23855346930,6130,6130,6130,6130,0
|
|
20250221,205100,23855346930,6130,6130,6130,6130,0
|
|
20250221,205000,23855346930,6130,6130,6130,6130,0
|
|
20250221,204900,23855346930,6130,6130,6130,6130,0
|
|
20250221,204800,23855346930,6130,6130,6130,6130,0
|
|
20250221,204700,23855346930,6130,6130,6130,6130,0
|
|
20250221,204600,23855346930,6130,6130,6130,6130,0
|
|
20250221,204500,23855346930,6130,6130,6130,6130,0
|
|
20250221,204400,23855346930,6130,6130,6130,6130,0
|
|
20250221,204300,23855346930,6130,6130,6130,6130,0
|
|
20250221,204200,23855346930,6130,6130,6130,6130,0
|
|
20250221,204100,23855346930,6130,6130,6130,6130,0
|
|
20250221,204000,23855346930,6130,6130,6130,6130,0
|
|
20250221,203900,23855346930,6130,6130,6130,6130,0
|
|
20250221,203800,23855346930,6130,6130,6130,6130,0
|
|
20250221,203700,23855346930,6130,6130,6130,6130,0
|
|
20250221,203600,23855346930,6130,6130,6130,6130,0
|
|
20250221,203500,23855346930,6130,6130,6130,6130,0
|
|
20250221,203400,23855346930,6130,6130,6130,6130,0
|
|
20250221,203300,23855346930,6130,6130,6130,6130,0
|
|
20250221,203200,23855346930,6130,6130,6130,6130,0
|
|
20250221,203100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,203000,23855346930,6130,6130,6130,6130,0
|
|
20250221,202900,23855346930,6130,6130,6130,6130,0
|
|
20250221,202800,23855346930,6130,6130,6130,6130,0
|
|
20250221,202700,23855346930,6130,6130,6130,6130,0
|
|
20250221,202600,23855346930,6130,6130,6130,6130,0
|
|
20250221,202500,23855346930,6130,6130,6130,6130,0
|
|
20250221,202400,23855346930,6130,6130,6130,6130,0
|
|
20250221,202300,23855346930,6130,6130,6130,6130,0
|
|
20250221,202200,23855346930,6130,6130,6130,6130,0
|
|
20250221,202100,23855346930,6130,6130,6130,6130,0
|
|
20250221,202000,23855346930,6130,6130,6130,6130,0
|
|
20250221,201900,23855346930,6130,6130,6130,6130,0
|
|
20250221,201800,23855346930,6130,6130,6130,6130,0
|
|
20250221,201700,23855346930,6130,6130,6130,6130,0
|
|
20250221,201600,23855346930,6130,6130,6130,6130,0
|
|
20250221,201500,23855346930,6130,6130,6130,6130,0
|
|
20250221,201400,23855346930,6130,6130,6130,6130,0
|
|
20250221,201300,23855346930,6130,6130,6130,6130,0
|
|
20250221,201200,23855346930,6130,6130,6130,6130,0
|
|
20250221,201100,23855346930,6130,6130,6130,6130,0
|
|
20250221,201000,23855346930,6130,6130,6130,6130,0
|
|
20250221,200900,23855346930,6130,6130,6130,6130,0
|
|
20250221,200800,23855346930,6130,6130,6130,6130,0
|
|
20250221,200700,23855346930,6130,6130,6130,6130,0
|
|
20250221,200600,23855346930,6130,6130,6130,6130,0
|
|
20250221,200500,23855346930,6130,6130,6130,6130,0
|
|
20250221,200400,23855346930,6130,6130,6130,6130,0
|
|
20250221,200300,23855346930,6130,6130,6130,6130,0
|
|
20250221,200200,23855346930,6130,6130,6130,6130,0
|
|
20250221,200100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,200000,23855346930,6130,6130,6130,6130,0
|
|
20250221,195900,23855346930,6130,6130,6130,6130,0
|
|
20250221,195800,23855346930,6130,6130,6130,6130,0
|
|
20250221,195700,23855346930,6130,6130,6130,6130,0
|
|
20250221,195600,23855346930,6130,6130,6130,6130,0
|
|
20250221,195500,23855346930,6130,6130,6130,6130,0
|
|
20250221,195400,23855346930,6130,6130,6130,6130,0
|
|
20250221,195300,23855346930,6130,6130,6130,6130,0
|
|
20250221,195200,23855346930,6130,6130,6130,6130,0
|
|
20250221,195100,23855346930,6130,6130,6130,6130,0
|
|
20250221,195000,23855346930,6130,6130,6130,6130,0
|
|
20250221,194900,23855346930,6130,6130,6130,6130,0
|
|
20250221,194800,23855346930,6130,6130,6130,6130,0
|
|
20250221,194700,23855346930,6130,6130,6130,6130,0
|
|
20250221,194600,23855346930,6130,6130,6130,6130,0
|
|
20250221,194500,23855346930,6130,6130,6130,6130,0
|
|
20250221,194400,23855346930,6130,6130,6130,6130,0
|
|
20250221,194300,23855346930,6130,6130,6130,6130,0
|
|
20250221,194200,23855346930,6130,6130,6130,6130,0
|
|
20250221,194100,23855346930,6130,6130,6130,6130,0
|
|
20250221,194000,23855346930,6130,6130,6130,6130,0
|
|
20250221,193900,23855346930,6130,6130,6130,6130,0
|
|
20250221,193800,23855346930,6130,6130,6130,6130,0
|
|
20250221,193700,23855346930,6130,6130,6130,6130,0
|
|
20250221,193600,23855346930,6130,6130,6130,6130,0
|
|
20250221,193500,23855346930,6130,6130,6130,6130,0
|
|
20250221,193400,23855346930,6130,6130,6130,6130,0
|
|
20250221,193300,23855346930,6130,6130,6130,6130,0
|
|
20250221,193200,23855346930,6130,6130,6130,6130,0
|
|
20250221,193100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,193000,23855346930,6130,6130,6130,6130,0
|
|
20250221,192900,23855346930,6130,6130,6130,6130,0
|
|
20250221,192800,23855346930,6130,6130,6130,6130,0
|
|
20250221,192700,23855346930,6130,6130,6130,6130,0
|
|
20250221,192600,23855346930,6130,6130,6130,6130,0
|
|
20250221,192500,23855346930,6130,6130,6130,6130,0
|
|
20250221,192400,23855346930,6130,6130,6130,6130,0
|
|
20250221,192300,23855346930,6130,6130,6130,6130,0
|
|
20250221,192200,23855346930,6130,6130,6130,6130,0
|
|
20250221,192100,23855346930,6130,6130,6130,6130,0
|
|
20250221,192000,23855346930,6130,6130,6130,6130,0
|
|
20250221,191900,23855346930,6130,6130,6130,6130,0
|
|
20250221,191800,23855346930,6130,6130,6130,6130,0
|
|
20250221,191700,23855346930,6130,6130,6130,6130,0
|
|
20250221,191600,23855346930,6130,6130,6130,6130,0
|
|
20250221,191500,23855346930,6130,6130,6130,6130,0
|
|
20250221,191400,23855346930,6130,6130,6130,6130,0
|
|
20250221,191300,23855346930,6130,6130,6130,6130,0
|
|
20250221,191200,23855346930,6130,6130,6130,6130,0
|
|
20250221,191100,23855346930,6130,6130,6130,6130,0
|
|
20250221,191000,23855346930,6130,6130,6130,6130,0
|
|
20250221,190900,23855346930,6130,6130,6130,6130,0
|
|
20250221,190800,23855346930,6130,6130,6130,6130,0
|
|
20250221,190700,23855346930,6130,6130,6130,6130,0
|
|
20250221,190600,23855346930,6130,6130,6130,6130,0
|
|
20250221,190500,23855346930,6130,6130,6130,6130,0
|
|
20250221,190400,23855346930,6130,6130,6130,6130,0
|
|
20250221,190300,23855346930,6130,6130,6130,6130,0
|
|
20250221,190200,23855346930,6130,6130,6130,6130,0
|
|
20250221,190100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,190000,23855346930,6130,6130,6130,6130,0
|
|
20250221,185900,23855346930,6130,6130,6130,6130,0
|
|
20250221,185800,23855346930,6130,6130,6130,6130,0
|
|
20250221,185700,23855346930,6130,6130,6130,6130,0
|
|
20250221,185600,23855346930,6130,6130,6130,6130,0
|
|
20250221,185500,23855346930,6130,6130,6130,6130,0
|
|
20250221,185400,23855346930,6130,6130,6130,6130,0
|
|
20250221,185300,23855346930,6130,6130,6130,6130,0
|
|
20250221,185200,23855346930,6130,6130,6130,6130,0
|
|
20250221,185100,23855346930,6130,6130,6130,6130,0
|
|
20250221,185000,23855346930,6130,6130,6130,6130,0
|
|
20250221,184900,23855346930,6130,6130,6130,6130,0
|
|
20250221,184800,23855346930,6130,6130,6130,6130,0
|
|
20250221,184700,23855346930,6130,6130,6130,6130,0
|
|
20250221,184600,23855346930,6130,6130,6130,6130,0
|
|
20250221,184500,23855346930,6130,6130,6130,6130,0
|
|
20250221,184400,23855346930,6130,6130,6130,6130,0
|
|
20250221,184300,23855346930,6130,6130,6130,6130,0
|
|
20250221,184200,23855346930,6130,6130,6130,6130,0
|
|
20250221,184100,23855346930,6130,6130,6130,6130,0
|
|
20250221,184000,23855346930,6130,6130,6130,6130,0
|
|
20250221,183900,23855346930,6130,6130,6130,6130,0
|
|
20250221,183800,23855346930,6130,6130,6130,6130,0
|
|
20250221,183700,23855346930,6130,6130,6130,6130,0
|
|
20250221,183600,23855346930,6130,6130,6130,6130,0
|
|
20250221,183500,23855346930,6130,6130,6130,6130,0
|
|
20250221,183400,23855346930,6130,6130,6130,6130,0
|
|
20250221,183300,23855346930,6130,6130,6130,6130,0
|
|
20250221,183200,23855346930,6130,6130,6130,6130,0
|
|
20250221,183100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,183000,23855346930,6130,6130,6130,6130,0
|
|
20250221,182900,23855346930,6130,6130,6130,6130,0
|
|
20250221,182800,23855346930,6130,6130,6130,6130,0
|
|
20250221,182700,23855346930,6130,6130,6130,6130,0
|
|
20250221,182600,23855346930,6130,6130,6130,6130,0
|
|
20250221,182500,23855346930,6130,6130,6130,6130,0
|
|
20250221,182400,23855346930,6130,6130,6130,6130,0
|
|
20250221,182300,23855346930,6130,6130,6130,6130,0
|
|
20250221,182200,23855346930,6130,6130,6130,6130,0
|
|
20250221,182100,23855346930,6130,6130,6130,6130,0
|
|
20250221,182000,23855346930,6130,6130,6130,6130,0
|
|
20250221,181900,23855346930,6130,6130,6130,6130,0
|
|
20250221,181800,23855346930,6130,6130,6130,6130,0
|
|
20250221,181700,23855346930,6130,6130,6130,6130,0
|
|
20250221,181600,23855346930,6130,6130,6130,6130,0
|
|
20250221,181500,23855346930,6130,6130,6130,6130,0
|
|
20250221,181400,23855346930,6130,6130,6130,6130,0
|
|
20250221,181300,23855346930,6130,6130,6130,6130,0
|
|
20250221,181200,23855346930,6130,6130,6130,6130,0
|
|
20250221,181100,23855346930,6130,6130,6130,6130,0
|
|
20250221,181000,23855346930,6130,6130,6130,6130,0
|
|
20250221,180900,23855346930,6130,6130,6130,6130,0
|
|
20250221,180800,23855346930,6130,6130,6130,6130,0
|
|
20250221,180700,23855346930,6130,6130,6130,6130,0
|
|
20250221,180600,23855346930,6130,6130,6130,6130,0
|
|
20250221,180500,23855346930,6130,6130,6130,6130,0
|
|
20250221,180400,23855346930,6130,6130,6130,6130,0
|
|
20250221,180300,23855346930,6130,6130,6130,6130,0
|
|
20250221,180200,23855346930,6130,6130,6130,6130,0
|
|
20250221,180100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,180000,23855346930,6130,6130,6130,6130,0
|
|
20250221,175900,23855346930,6130,6130,6130,6130,0
|
|
20250221,175800,23855346930,6130,6130,6130,6130,0
|
|
20250221,175700,23855346930,6130,6130,6130,6130,0
|
|
20250221,175600,23855346930,6130,6130,6130,6130,0
|
|
20250221,175500,23855346930,6130,6130,6130,6130,0
|
|
20250221,175400,23855346930,6130,6130,6130,6130,0
|
|
20250221,175300,23855346930,6130,6130,6130,6130,0
|
|
20250221,175200,23855346930,6130,6130,6130,6130,0
|
|
20250221,175100,23855346930,6130,6130,6130,6130,0
|
|
20250221,175000,23855346930,6130,6130,6130,6130,0
|
|
20250221,174900,23855346930,6130,6130,6130,6130,0
|
|
20250221,174800,23855346930,6130,6130,6130,6130,0
|
|
20250221,174700,23855346930,6130,6130,6130,6130,0
|
|
20250221,174600,23855346930,6130,6130,6130,6130,0
|
|
20250221,174500,23855346930,6130,6130,6130,6130,0
|
|
20250221,174400,23855346930,6130,6130,6130,6130,0
|
|
20250221,174300,23855346930,6130,6130,6130,6130,0
|
|
20250221,174200,23855346930,6130,6130,6130,6130,0
|
|
20250221,174100,23855346930,6130,6130,6130,6130,0
|
|
20250221,174000,23855346930,6130,6130,6130,6130,0
|
|
20250221,173900,23855346930,6130,6130,6130,6130,0
|
|
20250221,173800,23855346930,6130,6130,6130,6130,0
|
|
20250221,173700,23855346930,6130,6130,6130,6130,0
|
|
20250221,173600,23855346930,6130,6130,6130,6130,0
|
|
20250221,173500,23855346930,6130,6130,6130,6130,0
|
|
20250221,173400,23855346930,6130,6130,6130,6130,0
|
|
20250221,173300,23855346930,6130,6130,6130,6130,0
|
|
20250221,173200,23855346930,6130,6130,6130,6130,0
|
|
20250221,173100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,173000,23855346930,6130,6130,6130,6130,0
|
|
20250221,172900,23855346930,6130,6130,6130,6130,0
|
|
20250221,172800,23855346930,6130,6130,6130,6130,0
|
|
20250221,172700,23855346930,6130,6130,6130,6130,0
|
|
20250221,172600,23855346930,6130,6130,6130,6130,0
|
|
20250221,172500,23855346930,6130,6130,6130,6130,0
|
|
20250221,172400,23855346930,6130,6130,6130,6130,0
|
|
20250221,172300,23855346930,6130,6130,6130,6130,0
|
|
20250221,172200,23855346930,6130,6130,6130,6130,0
|
|
20250221,172100,23855346930,6130,6130,6130,6130,0
|
|
20250221,172000,23855346930,6130,6130,6130,6130,0
|
|
20250221,171900,23855346930,6130,6130,6130,6130,0
|
|
20250221,171800,23855346930,6130,6130,6130,6130,0
|
|
20250221,171700,23855346930,6130,6130,6130,6130,0
|
|
20250221,171600,23855346930,6130,6130,6130,6130,0
|
|
20250221,171500,23855346930,6130,6130,6130,6130,0
|
|
20250221,171400,23855346930,6130,6130,6130,6130,0
|
|
20250221,171300,23855346930,6130,6130,6130,6130,0
|
|
20250221,171200,23855346930,6130,6130,6130,6130,0
|
|
20250221,171100,23855346930,6130,6130,6130,6130,0
|
|
20250221,171000,23855346930,6130,6130,6130,6130,0
|
|
20250221,170900,23855346930,6130,6130,6130,6130,0
|
|
20250221,170800,23855346930,6130,6130,6130,6130,0
|
|
20250221,170700,23855346930,6130,6130,6130,6130,0
|
|
20250221,170600,23855346930,6130,6130,6130,6130,0
|
|
20250221,170500,23855346930,6130,6130,6130,6130,0
|
|
20250221,170400,23855346930,6130,6130,6130,6130,0
|
|
20250221,170300,23855346930,6130,6130,6130,6130,0
|
|
20250221,170200,23855346930,6130,6130,6130,6130,0
|
|
20250221,170100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,170000,23855346930,6130,6130,6130,6130,0
|
|
20250221,165900,23855346930,6130,6130,6130,6130,0
|
|
20250221,165800,23855346930,6130,6130,6130,6130,0
|
|
20250221,165700,23855346930,6130,6130,6130,6130,0
|
|
20250221,165600,23855346930,6130,6130,6130,6130,0
|
|
20250221,165500,23855346930,6130,6130,6130,6130,0
|
|
20250221,165400,23855346930,6130,6130,6130,6130,0
|
|
20250221,165300,23855346930,6130,6130,6130,6130,0
|
|
20250221,165200,23855346930,6130,6130,6130,6130,0
|
|
20250221,165100,23855346930,6130,6130,6130,6130,0
|
|
20250221,165000,23855346930,6130,6130,6130,6130,0
|
|
20250221,164900,23855346930,6130,6130,6130,6130,0
|
|
20250221,164800,23855346930,6130,6130,6130,6130,0
|
|
20250221,164700,23855346930,6130,6130,6130,6130,0
|
|
20250221,164600,23855346930,6130,6130,6130,6130,0
|
|
20250221,164500,23855346930,6130,6130,6130,6130,0
|
|
20250221,164400,23855346930,6130,6130,6130,6130,0
|
|
20250221,164300,23855346930,6130,6130,6130,6130,0
|
|
20250221,164200,23855346930,6130,6130,6130,6130,0
|
|
20250221,164100,23855346930,6130,6130,6130,6130,0
|
|
20250221,164000,23855346930,6130,6130,6130,6130,0
|
|
20250221,163900,23855346930,6130,6130,6130,6130,0
|
|
20250221,163800,23855346930,6130,6130,6130,6130,0
|
|
20250221,163700,23855346930,6130,6130,6130,6130,0
|
|
20250221,163600,23855346930,6130,6130,6130,6130,0
|
|
20250221,163500,23855346930,6130,6130,6130,6130,0
|
|
20250221,163400,23855346930,6130,6130,6130,6130,0
|
|
20250221,163300,23855346930,6130,6130,6130,6130,0
|
|
20250221,163200,23855346930,6130,6130,6130,6130,0
|
|
20250221,163100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,163000,23855346930,6130,6130,6130,6130,0
|
|
20250221,162900,23855346930,6130,6130,6130,6130,0
|
|
20250221,162800,23855346930,6130,6130,6130,6130,0
|
|
20250221,162700,23855346930,6130,6130,6130,6130,0
|
|
20250221,162600,23855346930,6130,6130,6130,6130,0
|
|
20250221,162500,23855346930,6130,6130,6130,6130,0
|
|
20250221,162400,23855346930,6130,6130,6130,6130,0
|
|
20250221,162300,23855346930,6130,6130,6130,6130,0
|
|
20250221,162200,23855346930,6130,6130,6130,6130,0
|
|
20250221,162100,23855346930,6130,6130,6130,6130,0
|
|
20250221,162000,23855346930,6130,6130,6130,6130,0
|
|
20250221,161900,23855346930,6130,6130,6130,6130,0
|
|
20250221,161800,23855346930,6130,6130,6130,6130,0
|
|
20250221,161700,23855346930,6130,6130,6130,6130,0
|
|
20250221,161600,23855346930,6130,6130,6130,6130,0
|
|
20250221,161500,23855346930,6130,6130,6130,6130,0
|
|
20250221,161400,23855346930,6130,6130,6130,6130,0
|
|
20250221,161300,23855346930,6130,6130,6130,6130,0
|
|
20250221,161200,23855346930,6130,6130,6130,6130,0
|
|
20250221,161100,23855346930,6130,6130,6130,6130,0
|
|
20250221,161000,23855346930,6130,6130,6130,6130,0
|
|
20250221,160900,23855346930,6130,6130,6130,6130,0
|
|
20250221,160800,23855346930,6130,6130,6130,6130,0
|
|
20250221,160700,23855346930,6130,6130,6130,6130,0
|
|
20250221,160600,23855346930,6130,6130,6130,6130,0
|
|
20250221,160500,23855346930,6130,6130,6130,6130,0
|
|
20250221,160400,23855346930,6130,6130,6130,6130,0
|
|
20250221,160300,23855346930,6130,6130,6130,6130,0
|
|
20250221,160200,23855346930,6130,6130,6130,6130,0
|
|
20250221,160100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,160000,23855346930,6130,6130,6130,6130,0
|
|
20250221,155900,23855346930,6130,6130,6130,6130,0
|
|
20250221,155800,23855346930,6130,6130,6130,6130,0
|
|
20250221,155700,23855346930,6130,6130,6130,6130,0
|
|
20250221,155600,23855346930,6130,6130,6130,6130,0
|
|
20250221,155500,23855346930,6130,6130,6130,6130,0
|
|
20250221,155400,23855346930,6130,6130,6130,6130,0
|
|
20250221,155300,23855346930,6130,6130,6130,6130,0
|
|
20250221,155200,23855346930,6130,6130,6130,6130,0
|
|
20250221,155100,23855346930,6130,6130,6130,6130,0
|
|
20250221,155000,23855346930,6130,6130,6130,6130,0
|
|
20250221,154900,23855346930,6130,6130,6130,6130,0
|
|
20250221,154800,23855346930,6130,6130,6130,6130,0
|
|
20250221,154700,23855346930,6130,6130,6130,6130,0
|
|
20250221,154600,23855346930,6130,6130,6130,6130,0
|
|
20250221,154500,23855346930,6130,6130,6130,6130,0
|
|
20250221,154400,23855346930,6130,6130,6130,6130,0
|
|
20250221,154300,23855346930,6130,6130,6130,6130,0
|
|
20250221,154200,23855346930,6130,6130,6130,6130,0
|
|
20250221,154100,23855346930,6130,6130,6130,6130,0
|
|
20250221,154000,23855346930,6130,6130,6130,6130,0
|
|
20250221,153900,23855346930,6130,6130,6130,6130,0
|
|
20250221,153800,23855346930,6130,6130,6130,6130,0
|
|
20250221,153700,23855346930,6130,6130,6130,6130,0
|
|
20250221,153600,23855346930,6130,6130,6130,6130,0
|
|
20250221,153500,23855346930,6130,6130,6130,6130,0
|
|
20250221,153400,23855346930,6130,6130,6130,6130,0
|
|
20250221,153300,23855346930,6130,6130,6130,6130,0
|
|
20250221,153200,23855346930,6130,6130,6130,6130,0
|
|
20250221,153100,23855346930,6130,6130,6130,6130,49323
|
|
20250221,153000,23855346930,6130,6130,6130,6130,49323
|
|
20250221,152900,23552996940,6170,6170,6170,6170,0
|
|
20250221,152800,23552996940,6170,6170,6170,6170,0
|
|
20250221,152700,23552996940,6170,6170,6170,6170,0
|
|
20250221,152600,23552996940,6170,6170,6170,6170,0
|
|
20250221,152500,23552996940,6170,6170,6170,6170,0
|
|
20250221,152400,23552996940,6170,6170,6170,6170,0
|
|
20250221,152300,23552996940,6170,6170,6170,6170,0
|
|
20250221,152200,23552996940,6170,6170,6170,6170,0
|
|
20250221,152100,23552996940,6170,6170,6170,6170,0
|
|
20250221,152000,23552996940,6170,6170,6170,6170,0
|
|
20250221,151900,23552996940,6170,6140,6170,6130,8084
|
|
20250221,151800,23503268290,6130,6150,6150,6110,10685
|
|
20250221,151700,23437797700,6150,6140,6160,6140,1765
|
|
20250221,151600,23426950170,6140,6180,6180,6140,5210
|
|
20250221,151500,23394828250,6170,6180,6180,6160,2752
|
|
20250221,151400,23377849670,6170,6160,6190,6150,2368
|
|
20250221,151300,23363258160,6170,6160,6170,6140,3567
|
|
20250221,151200,23341285030,6160,6170,6180,6160,1581
|
|
20250221,151100,23331527410,6170,6160,6170,6120,10252
|
|
20250221,151000,23268657980,6140,6180,6180,6140,5967
|
|
20250221,150900,23231946270,6180,6160,6180,6150,922
|
|
20250221,150800,23226263630,6150,6140,6160,6140,1698
|
|
20250221,150700,23215820720,6150,6140,6160,6140,1059
|
|
20250221,150600,23209312000,6120,6110,6140,6110,4622
|
|
20250221,150500,23181023230,6110,6160,6170,6110,14613
|
|
20250221,150400,23091441590,6150,6200,6200,6150,10188
|
|
20250221,150300,23028539350,6190,6190,6200,6190,2977
|
|
20250221,150200,23010107540,6190,6210,6220,6190,10984
|
|
20250221,150100,22941994140,6210,6190,6210,6190,2992
|
|
20250221,150000,22923460580,6190,6190,6190,6180,3157
|
|
20250221,145900,22903940550,6200,6180,6200,6180,102
|
|
20250221,145800,22903310140,6180,6180,6200,6170,2400
|
|
20250221,145700,22888478430,6180,6170,6200,6170,1623
|
|
20250221,145600,22878440880,6180,6190,6200,6160,8131
|
|
20250221,145500,22828280210,6180,6200,6200,6180,2955
|
|
20250221,145400,22809990810,6200,6200,6210,6190,2595
|
|
20250221,145300,22793886760,6220,6210,6230,6190,7957
|
|
20250221,145200,22744462790,6210,6210,6220,6200,2024
|
|
20250221,145100,22731893620,6210,6190,6210,6190,829
|
|
20250221,145000,22726756030,6190,6200,6210,6190,811
|
|
20250221,144900,22721726460,6200,6200,6200,6190,2794
|
|
20250221,144800,22704418180,6210,6210,6210,6190,3826
|
|
20250221,144700,22680703810,6220,6190,6220,6190,2448
|
|
20250221,144600,22665523820,6210,6200,6210,6190,4995
|
|
20250221,144500,22634553180,6210,6210,6220,6200,1715
|
|
20250221,144400,22623904220,6210,6190,6210,6180,3052
|
|
20250221,144300,22605027280,6180,6170,6190,6170,2884
|
|
20250221,144200,22587222630,6200,6220,6230,6140,10223
|
|
20250221,144100,22523945370,6220,6220,6220,6200,4524
|
|
20250221,144000,22495832460,6210,6200,6210,6180,3984
|
|
20250221,143900,22471138680,6180,6190,6190,6170,2693
|
|
20250221,143800,22454493590,6190,6190,6200,6160,2830
|
|
20250221,143700,22436998530,6190,6160,6190,6150,4402
|
|
20250221,143600,22409890740,6150,6160,6160,6140,5458
|
|
20250221,143500,22376324010,6160,6160,6170,6150,11233
|
|
20250221,143400,22307187840,6170,6170,6190,6160,2939
|
|
20250221,143300,22289057540,6160,6170,6180,6160,3760
|
|
20250221,143200,22265880340,6170,6190,6210,6170,5552
|
|
20250221,143100,22231526900,6190,6190,6210,6180,7183
|
|
20250221,143000,22187052340,6180,6200,6200,6170,14129
|
|
20250221,142900,22099748820,6200,6210,6220,6200,6994
|
|
20250221,142800,22056365750,6210,6210,6220,6200,8841
|
|
20250221,142700,22001507370,6210,6230,6230,6210,4270
|
|
20250221,142600,21974938320,6230,6230,6230,6210,14609
|
|
20250221,142500,21884092530,6210,6230,6240,6210,6954
|
|
20250221,142400,21840809590,6230,6250,6250,6230,1607
|
|
20250221,142300,21830786910,6250,6230,6260,6220,3769
|
|
20250221,142200,21807295120,6230,6240,6250,6220,6524
|
|
20250221,142100,21766633810,6250,6240,6260,6240,1961
|
|
20250221,142000,21754381160,6240,6240,6260,6240,2718
|
|
20250221,141900,21737395040,6230,6230,6260,6230,3843
|
|
20250221,141800,21713420360,6240,6270,6270,6210,19448
|
|
20250221,141700,21592272940,6270,6270,6280,6230,17346
|
|
20250221,141600,21483909760,6270,6270,6280,6260,3193
|
|
20250221,141500,21463898020,6270,6300,6300,6270,7653
|
|
20250221,141400,21415829150,6300,6290,6320,6260,10301
|
|
20250221,141300,21350991000,6290,6300,6300,6270,3556
|
|
20250221,141200,21328632680,6280,6280,6300,6280,2666
|
|
20250221,141100,21311873380,6280,6310,6310,6280,1230
|
|
20250221,141000,21304134570,6310,6290,6310,6260,7756
|
|
20250221,140900,21255384750,6290,6310,6320,6290,4393
|
|
20250221,140800,21227675430,6300,6300,6320,6300,2539
|
|
20250221,140700,21211667680,6300,6300,6320,6300,3955
|
|
20250221,140600,21186717570,6310,6310,6320,6300,3197
|
|
20250221,140500,21166548050,6310,6280,6320,6280,2886
|
|
20250221,140400,21148360980,6280,6270,6310,6270,3236
|
|
20250221,140300,21128001900,6280,6280,6290,6270,2716
|
|
20250221,140200,21110944720,6270,6250,6280,6240,9674
|
|
20250221,140100,21050354680,6250,6280,6310,6250,7644
|
|
20250221,140000,21002485760,6270,6280,6310,6270,8750
|
|
20250221,135900,20947539430,6280,6300,6310,6270,3813
|
|
20250221,135800,20923563160,6290,6290,6300,6270,6823
|
|
20250221,135700,20880672550,6290,6320,6320,6290,5605
|
|
20250221,135600,20845342440,6340,6300,6370,6290,25994
|
|
20250221,135500,20680614580,6320,6290,6320,6240,28347
|
|
20250221,135400,20502818510,6290,6340,6350,6280,31789
|
|
20250221,135300,20301827730,6340,6310,6350,6310,14747
|
|
20250221,135200,20208516550,6320,6310,6350,6300,36601
|
|
20250221,135100,19976749780,6320,6300,6340,6280,22832
|
|
20250221,135000,19832559180,6300,6270,6300,6260,11334
|
|
20250221,134900,19761337890,6270,6320,6330,6270,26259
|
|
20250221,134800,19596199400,6330,6280,6350,6280,10294
|
|
20250221,134700,19531175640,6280,6320,6360,6280,21217
|
|
20250221,134600,19397067100,6320,6360,6380,6270,31726
|
|
20250221,134500,19196800780,6360,6410,6410,6340,41692
|
|
20250221,134400,18931234140,6410,6290,6420,6270,98764
|
|
20250221,134300,18301441410,6290,6200,6310,6200,35918
|
|
20250221,134200,18076710130,6200,6220,6230,6200,8954
|
|
20250221,134100,18021109360,6210,6210,6220,6170,13246
|
|
20250221,134000,17939138590,6210,6170,6220,6150,69097
|
|
20250221,133900,17512377670,6180,6250,6280,6130,89662
|
|
20250221,133800,16957604630,6250,6280,6350,6250,47599
|
|
20250221,133700,16658002270,6290,6350,6350,6280,36191
|
|
20250221,133600,16429541460,6340,6280,6380,6270,72490
|
|
20250221,133500,15970428250,6290,6390,6390,6280,60030
|
|
20250221,133400,15590356340,6390,6380,6420,6320,82530
|
|
20250221,133300,15064971090,6380,6470,6480,6380,96391
|
|
20250221,133200,14444650490,6470,6410,6480,6400,119496
|
|
20250221,133100,13675308150,6410,6380,6450,6360,160163
|
|
20250221,133000,12648605070,6370,6270,6390,6260,114022
|
|
20250221,132900,11924761490,6290,6280,6300,6220,38649
|
|
20250221,132800,11682411440,6290,6220,6350,6210,48676
|
|
20250221,132700,11375899520,6190,6270,6270,6190,34591
|
|
20250221,132600,11160323790,6270,6250,6370,6230,62626
|
|
20250221,132500,10765605620,6250,6260,6270,6170,55930
|
|
20250221,132400,10417588520,6250,6210,6260,6200,35883
|
|
20250221,132300,10194107520,6210,6270,6290,6180,60177
|
|
20250221,132200,9819198990,6260,6270,6330,6220,83574
|
|
20250221,132100,9294727540,6270,6340,6410,6240,203273
|
|
20250221,132000,8004522590,6340,6300,6360,6300,83161
|
|
20250221,131900,7478805090,6300,6300,6300,6300,0
|
|
20250221,131800,7478805090,6300,6170,6300,6160,105623
|
|
20250221,131700,6817213080,6170,6140,6170,6130,7062
|
|
20250221,131600,6773786060,6140,6120,6140,6110,2776
|
|
20250221,131500,6756789910,6120,6130,6130,6120,987
|
|
20250221,131400,6750743400,6130,6130,6150,6120,5190
|
|
20250221,131300,6718860870,6140,6140,6150,6110,6156
|
|
20250221,131200,6681091250,6140,6110,6140,6090,3619
|
|
20250221,131100,6658930850,6090,6080,6110,6080,547
|
|
20250221,131000,6655590020,6110,6080,6110,6080,2301
|
|
20250221,130900,6641554330,6080,6080,6080,6080,448
|
|
20250221,130800,6638830490,6070,6110,6110,6070,3037
|
|
20250221,130700,6620363000,6110,6100,6110,6080,2372
|
|
20250221,130600,6605881940,6080,6110,6110,6080,3421
|
|
20250221,130500,6585044800,6110,6110,6120,6100,252
|
|
20250221,130400,6583505080,6100,6110,6120,6090,5526
|
|
20250221,130300,6549760500,6110,6180,6190,6090,16328
|
|
20250221,130200,6449600160,6190,6060,6190,6060,28778
|
|
20250221,130100,6272709000,6060,6050,6060,6050,449
|
|
20250221,130000,6269990870,6040,6040,6050,6030,1299
|
|
20250221,125900,6262143880,6040,6030,6040,6030,138
|
|
20250221,125800,6261311360,6040,6040,6050,6020,364
|
|
20250221,125700,6259111550,6040,6030,6040,6030,789
|
|
20250221,125600,6254348260,6030,6020,6030,6020,2553
|
|
20250221,125500,6238972850,6020,6000,6020,6000,378
|
|
20250221,125400,6236698020,6010,6010,6010,6010,89
|
|
20250221,125300,6236163130,6010,6010,6010,6010,301
|
|
20250221,125200,6234354120,6020,5980,6020,5980,2383
|
|
20250221,125100,6220018090,5980,6010,6010,5980,54
|
|
20250221,125000,6219695010,5980,6000,6000,5980,1769
|
|
20250221,124900,6209096590,6010,6000,6010,6000,337
|
|
20250221,124800,6207074540,6000,6000,6010,6000,13
|
|
20250221,124700,6206996470,5980,5980,6000,5970,3625
|
|
20250221,124600,6185341050,6010,5980,6010,5980,1408
|
|
20250221,124500,6176921180,6010,6020,6020,5970,2021
|
|
20250221,124400,6164789850,6020,6010,6030,6010,433
|
|
20250221,124300,6162183070,6000,6000,6000,6000,26
|
|
20250221,124200,6162027070,5990,5980,5990,5980,706
|
|
20250221,124100,6157804120,5970,5970,5980,5960,4804
|
|
20250221,124000,6129127980,5980,5990,5990,5970,1586
|
|
20250221,123900,6119642240,6000,6010,6010,5980,1843
|
|
20250221,123800,6108600530,5980,6000,6030,5980,5306
|
|
20250221,123700,6076727160,6010,6010,6010,6000,902
|
|
20250221,123600,6071307490,6010,5970,6010,5970,863
|
|
20250221,123500,6066146370,6000,6000,6000,5950,10095
|
|
20250221,123400,6005780700,6010,6010,6010,6010,10
|
|
20250221,123300,6005720600,6010,6020,6020,6010,1291
|
|
20250221,123200,5997961540,6020,6020,6020,6010,4078
|
|
20250221,123100,5973435870,6010,6010,6020,6010,2250
|
|
20250221,123000,5959913360,6020,6020,6020,6010,194
|
|
20250221,122900,5958747370,6020,6010,6020,6010,720
|
|
20250221,122800,5954420150,6020,6010,6020,6010,948
|
|
20250221,122700,5948722560,6010,6020,6030,6010,1366
|
|
20250221,122600,5940503710,6020,6010,6020,6010,1749
|
|
20250221,122500,5929985100,6020,6020,6020,6020,611
|
|
20250221,122400,5926306880,6010,6010,6020,6010,791
|
|
20250221,122300,5921552960,6010,6020,6020,6010,3818
|
|
20250221,122200,5898603070,6020,6020,6030,6020,377
|
|
20250221,122100,5896332430,6020,6020,6020,6010,699
|
|
20250221,122000,5892127730,6020,6030,6030,6020,1681
|
|
20250221,121900,5882001410,6020,6040,6050,6020,5846
|
|
20250221,121800,5846794950,6020,6030,6030,6020,4198
|
|
20250221,121700,5821502610,6030,6040,6040,6030,1183
|
|
20250221,121600,5814357300,6050,6050,6050,6050,1470
|
|
20250221,121500,5805463800,6040,6050,6050,6030,2783
|
|
20250221,121400,5788656230,6050,6050,6050,6050,362
|
|
20250221,121300,5786466130,6050,6070,6070,6050,8050
|
|
20250221,121200,5737606290,6080,6080,6090,6060,1275
|
|
20250221,121100,5729856550,6080,6060,6080,6060,617
|
|
20250221,121000,5726112370,6070,6070,6100,6060,4262
|
|
20250221,120900,5700198480,6090,6030,6090,6030,3176
|
|
20250221,120800,5680937970,6050,6050,6050,6030,4462
|
|
20250221,120700,5653985740,6050,6070,6070,6050,499
|
|
20250221,120600,5650962940,6070,6060,6070,6050,1082
|
|
20250221,120500,5644405220,6050,6060,6060,6050,1231
|
|
20250221,120400,5636954990,6060,6060,6060,6050,2067
|
|
20250221,120300,5624431350,6070,6070,6070,6060,401
|
|
20250221,120200,5622001240,6070,6070,6070,6070,391
|
|
20250221,120100,5619627870,6050,6080,6080,6050,835
|
|
20250221,120000,5614566440,6070,6080,6080,6070,869
|
|
20250221,115900,5609283380,6050,6070,6070,6050,108
|
|
20250221,115800,5608628880,6080,6080,6080,6080,234
|
|
20250221,115700,5607206160,6080,6080,6080,6040,2748
|
|
20250221,115600,5590550280,6080,6100,6100,6080,802
|
|
20250221,115500,5585673100,6100,6080,6100,6080,347
|
|
20250221,115400,5583563290,6080,6090,6100,6080,1426
|
|
20250221,115300,5574878960,6100,6120,6120,6100,451
|
|
20250221,115200,5572127800,6120,6090,6120,6090,2740
|
|
20250221,115100,5555386580,6090,6070,6110,6060,4593
|
|
20250221,115000,5527420160,6070,6070,6070,6060,5741
|
|
20250221,114900,5492617030,6070,6080,6080,6070,915
|
|
20250221,114800,5487061820,6080,6090,6090,6070,303
|
|
20250221,114700,5485220910,6090,6090,6090,6080,1724
|
|
20250221,114600,5474729240,6090,6100,6100,6080,2239
|
|
20250221,114500,5461095710,6100,6110,6110,6060,4416
|
|
20250221,114400,5434205490,6110,6100,6110,6100,476
|
|
20250221,114300,5431301880,6110,6130,6130,6110,4502
|
|
20250221,114200,5403770490,6130,6150,6150,6130,4147
|
|
20250221,114100,5378297440,6140,6140,6160,6140,8583
|
|
20250221,114000,5325525310,6150,6150,6150,6130,5487
|
|
20250221,113900,5291810540,6130,6130,6150,6130,7077
|
|
20250221,113800,5248360370,6130,6130,6140,6120,1662
|
|
20250221,113700,5238163490,6130,6140,6140,6110,1572
|
|
20250221,113600,5228524020,6130,6110,6130,6100,4199
|
|
20250221,113500,5202813850,6110,6120,6130,6100,5335
|
|
20250221,113400,5170215580,6120,6120,6130,6100,5179
|
|
20250221,113300,5138549140,6120,6070,6120,6070,2536
|
|
20250221,113200,5123094720,6060,6060,6060,6040,2928
|
|
20250221,113100,5105374180,6060,6080,6080,6060,3702
|
|
20250221,113000,5082900650,6090,6090,6100,6070,1497
|
|
20250221,112900,5073781900,6090,6100,6100,6090,1888
|
|
20250221,112800,5062272470,6100,6090,6120,6080,3136
|
|
20250221,112700,5043151200,6070,6090,6090,6060,4014
|
|
20250221,112600,5018786790,6090,6100,6100,6080,5324
|
|
20250221,112500,4986399850,6090,6100,6120,6090,5805
|
|
20250221,112400,4950989340,6100,6120,6130,6100,1952
|
|
20250221,112300,4939058560,6100,6130,6130,6100,5529
|
|
20250221,112200,4905268630,6130,6120,6130,6100,5843
|
|
20250221,112100,4869566100,6120,6120,6130,6110,5943
|
|
20250221,112000,4833213180,6130,6190,6190,6120,28863
|
|
20250221,111900,4655447110,6190,6080,6190,6080,43160
|
|
20250221,111800,4390530170,6090,6080,6090,6080,2207
|
|
20250221,111700,4377098600,6080,6080,6090,6080,2038
|
|
20250221,111600,4364695720,6080,6090,6090,6080,2195
|
|
20250221,111500,4351349790,6080,6070,6090,6070,4586
|
|
20250221,111400,4323473720,6080,6070,6080,6060,2965
|
|
20250221,111300,4305493300,6080,6070,6080,6060,1317
|
|
20250221,111200,4297498110,6070,6030,6070,6030,7318
|
|
20250221,111100,4253158000,6030,6050,6050,6030,2110
|
|
20250221,111000,4240415620,6050,6060,6060,6040,557
|
|
20250221,110900,4237048860,6050,6050,6060,6050,333
|
|
20250221,110800,4235034200,6050,6050,6050,6040,1505
|
|
20250221,110700,4225939490,6050,6050,6060,6050,1830
|
|
20250221,110600,4214866240,6040,6040,6050,6040,773
|
|
20250221,110500,4210192870,6040,6050,6050,6040,1623
|
|
20250221,110400,4200389940,6040,6040,6050,6030,2119
|
|
20250221,110300,4187594990,6040,6050,6060,6040,3084
|
|
20250221,110200,4168939170,6060,6080,6090,6060,8614
|
|
20250221,110100,4116599720,6090,6010,6100,6010,15872
|
|
20250221,110000,4020100060,6040,5990,6040,5980,2937
|
|
20250221,105900,4002459540,5990,6000,6020,5990,6871
|
|
20250221,105800,3961256320,6010,6030,6030,6010,4052
|
|
20250221,105700,3936884360,6040,6020,6040,6020,1709
|
|
20250221,105600,3926593620,6030,6030,6030,6020,422
|
|
20250221,105500,3924050630,6040,6040,6050,6040,4740
|
|
20250221,105400,3895416530,6040,6050,6050,6040,930
|
|
20250221,105300,3889792960,6050,6040,6050,6030,927
|
|
20250221,105200,3884196120,6040,6030,6040,6030,3002
|
|
20250221,105100,3866092900,6040,6030,6040,6030,2578
|
|
20250221,105000,3850532410,6030,6040,6050,6020,7430
|
|
20250221,104900,3805752670,6040,6040,6050,6030,3487
|
|
20250221,104800,3784692000,6040,6090,6100,6040,19295
|
|
20250221,104700,3667287870,6080,6070,6090,6030,21241
|
|
20250221,104600,3538378890,6070,6030,6070,6030,9934
|
|
20250221,104500,3478230280,6030,6030,6040,6030,1025
|
|
20250221,104400,3472049410,6030,6030,6030,6010,2955
|
|
20250221,104300,3454237880,6030,6020,6040,6010,2450
|
|
20250221,104200,3439475420,6020,6020,6020,6010,107
|
|
20250221,104100,3438832290,6010,6000,6010,6000,1020
|
|
20250221,104000,3432712050,6000,6000,6030,6000,4855
|
|
20250221,103900,3403543930,6000,6020,6020,6000,4249
|
|
20250221,103800,3378016530,6030,6030,6040,6010,3933
|
|
20250221,103700,3354340840,6030,6040,6050,6020,4990
|
|
20250221,103600,3324220610,6040,6050,6060,6020,3435
|
|
20250221,103500,3303474910,6040,6050,6060,6040,2121
|
|
20250221,103400,3290646750,6050,6030,6050,6020,1735
|
|
20250221,103300,3280169930,6030,6020,6030,6020,7583
|
|
20250221,103200,3234506640,6020,6030,6030,6020,1294
|
|
20250221,103100,3226711260,6020,6070,6070,6020,9456
|
|
20250221,103000,3169545830,6060,6050,6070,6050,7394
|
|
20250221,102900,3124747340,6050,6000,6060,6000,9371
|
|
20250221,102800,3068070530,6000,5980,6000,5960,4631
|
|
20250221,102700,3040375760,5980,6000,6000,5970,4236
|
|
20250221,102600,3015025120,6000,6000,6000,6000,2937
|
|
20250221,102500,2997403120,6000,5990,6000,5990,699
|
|
20250221,102400,2993215010,6000,5970,6000,5960,2469
|
|
20250221,102300,2978415650,5980,6000,6000,5960,7475
|
|
20250221,102200,2933686980,6000,6000,6000,5990,3855
|
|
20250221,102100,2910560600,6010,6010,6030,6010,4495
|
|
20250221,102000,2883529890,6010,6020,6030,6010,6982
|
|
20250221,101900,2841470920,6020,6010,6020,6010,2532
|
|
20250221,101800,2826244430,6010,6000,6010,5980,6063
|
|
20250221,101700,2789897940,6000,6040,6050,6000,15980
|
|
20250221,101600,2693759860,6040,6030,6050,6020,12477
|
|
20250221,101500,2618373340,6020,6020,6050,6010,6268
|
|
20250221,101400,2580599300,6040,6030,6050,6020,11929
|
|
20250221,101300,2508510910,6030,6020,6050,6020,20019
|
|
20250221,101200,2387783120,6020,6010,6030,6000,12924
|
|
20250221,101100,2310078510,6010,5960,6010,5960,10747
|
|
20250221,101000,2245666980,5960,5970,5980,5960,2081
|
|
20250221,100900,2233245470,5970,5970,5980,5950,2270
|
|
20250221,100800,2219699670,5950,5970,5970,5930,2970
|
|
20250221,100700,2202028320,5960,5950,5990,5950,8735
|
|
20250221,100600,2149928630,5950,5920,5950,5920,1590
|
|
20250221,100500,2140507830,5910,5920,5920,5910,1056
|
|
20250221,100400,2134258790,5920,5940,5960,5910,3998
|
|
20250221,100300,2110531020,5950,5930,5950,5930,1420
|
|
20250221,100200,2102091480,5930,5930,5950,5930,1017
|
|
20250221,100100,2096055610,5930,5940,5950,5910,2634
|
|
20250221,100000,2080431940,5930,5940,5950,5910,2935
|
|
20250221,095900,2063033040,5940,5910,5940,5910,1581
|
|
20250221,095800,2053666730,5890,5880,5910,5880,597
|
|
20250221,095700,2050151070,5880,5920,5920,5880,533
|
|
20250221,095600,2047013700,5880,5900,5930,5880,1815
|
|
20250221,095500,2036319720,5900,5900,5910,5880,5183
|
|
20250221,095400,2005826380,5900,5920,5920,5870,3967
|
|
20250221,095300,1982492370,5910,5910,5920,5890,4061
|
|
20250221,095200,1958525620,5910,5950,5950,5910,3487
|
|
20250221,095100,1937841510,5940,5950,5960,5920,5474
|
|
20250221,095000,1905303830,5930,5990,6000,5910,17803
|
|
20250221,094900,1799113050,5990,5980,6000,5940,13760
|
|
20250221,094800,1716829880,5980,5980,5990,5910,14687
|
|
20250221,094700,1629453690,5980,5890,5990,5890,18199
|
|
20250221,094600,1521401980,5880,5890,5890,5870,5598
|
|
20250221,094500,1488460140,5880,5890,5890,5860,1093
|
|
20250221,094400,1482030720,5890,5860,5890,5850,3549
|
|
20250221,094300,1461201480,5850,5860,5870,5850,617
|
|
20250221,094200,1457589720,5850,5830,5850,5820,4528
|
|
20250221,094100,1431147100,5830,5830,5840,5830,1476
|
|
20250221,094000,1422540420,5830,5880,5880,5830,3174
|
|
20250221,093900,1403993440,5870,5870,5880,5860,3311
|
|
20250221,093800,1384558200,5870,5880,5880,5870,512
|
|
20250221,093700,1381551640,5880,5880,5880,5860,1752
|
|
20250221,093600,1371266140,5870,5870,5880,5870,6705
|
|
20250221,093500,1331907290,5860,5850,5870,5850,2550
|
|
20250221,093400,1316963410,5850,5870,5870,5840,4432
|
|
20250221,093300,1290999610,5860,5880,5880,5860,5506
|
|
20250221,093200,1258660370,5890,5890,5890,5870,6386
|
|
20250221,093100,1221102270,5880,5880,5890,5880,4519
|
|
20250221,093000,1194514160,5880,5870,5890,5870,7656
|
|
20250221,092900,1149501310,5870,5850,5870,5840,4025
|
|
20250221,092800,1125944320,5850,5820,5850,5820,370
|
|
20250221,092700,1123782190,5820,5810,5820,5800,1771
|
|
20250221,092600,1113492080,5810,5810,5810,5790,3897
|
|
20250221,092500,1090860490,5810,5850,5850,5780,7528
|
|
20250221,092400,1047161700,5860,5850,5880,5850,4637
|
|
20250221,092300,1019981010,5850,5820,5850,5800,10277
|
|
20250221,092200,960220530,5820,5820,5840,5810,3468
|
|
20250221,092100,940020590,5820,5840,5840,5820,957
|
|
20250221,092000,934450050,5820,5800,5830,5790,2182
|
|
20250221,091900,921773390,5800,5840,5840,5800,2705
|
|
20250221,091800,906073370,5840,5830,5850,5810,3808
|
|
20250221,091700,883864580,5840,5850,5850,5830,4755
|
|
20250221,091600,856093010,5840,5820,5850,5820,2062
|
|
20250221,091500,844059870,5830,5830,5830,5810,2222
|
|
20250221,091400,831120840,5840,5850,5870,5830,13479
|
|
20250221,091300,752293170,5850,5810,5850,5810,6841
|
|
20250221,091200,712411560,5800,5790,5810,5780,3145
|
|
20250221,091100,694177080,5780,5770,5800,5770,1137
|
|
20250221,091000,687589650,5770,5770,5800,5760,3229
|
|
20250221,090900,668931050,5770,5770,5780,5750,4666
|
|
20250221,090800,641997810,5770,5750,5770,5740,1692
|
|
20250221,090700,632269040,5740,5760,5760,5730,9726
|
|
20250221,090600,576501240,5760,5700,5830,5700,12867
|
|
20250221,090500,502380110,5700,5710,5720,5680,4802
|
|
20250221,090400,475020260,5710,5680,5720,5670,7476
|
|
20250221,090300,432480930,5690,5720,5730,5670,15055
|
|
20250221,090200,346921620,5730,5680,5730,5670,15248
|
|
20250221,090100,260222760,5680,5700,5750,5670,9038
|
|
20250221,090000,208676500,5680,5730,5750,5640,35108
|