784 lines
42 KiB
CSV
784 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,220100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,220000,8941476850,14530,14530,14530,14530,0
|
|
20250221,215900,8941476850,14530,14530,14530,14530,0
|
|
20250221,215800,8941476850,14530,14530,14530,14530,0
|
|
20250221,215700,8941476850,14530,14530,14530,14530,0
|
|
20250221,215600,8941476850,14530,14530,14530,14530,0
|
|
20250221,215500,8941476850,14530,14530,14530,14530,0
|
|
20250221,215400,8941476850,14530,14530,14530,14530,0
|
|
20250221,215300,8941476850,14530,14530,14530,14530,0
|
|
20250221,215200,8941476850,14530,14530,14530,14530,0
|
|
20250221,215100,8941476850,14530,14530,14530,14530,0
|
|
20250221,215000,8941476850,14530,14530,14530,14530,0
|
|
20250221,214900,8941476850,14530,14530,14530,14530,0
|
|
20250221,214800,8941476850,14530,14530,14530,14530,0
|
|
20250221,214700,8941476850,14530,14530,14530,14530,0
|
|
20250221,214600,8941476850,14530,14530,14530,14530,0
|
|
20250221,214500,8941476850,14530,14530,14530,14530,0
|
|
20250221,214400,8941476850,14530,14530,14530,14530,0
|
|
20250221,214300,8941476850,14530,14530,14530,14530,0
|
|
20250221,214200,8941476850,14530,14530,14530,14530,0
|
|
20250221,214100,8941476850,14530,14530,14530,14530,0
|
|
20250221,214000,8941476850,14530,14530,14530,14530,0
|
|
20250221,213900,8941476850,14530,14530,14530,14530,0
|
|
20250221,213800,8941476850,14530,14530,14530,14530,0
|
|
20250221,213700,8941476850,14530,14530,14530,14530,0
|
|
20250221,213600,8941476850,14530,14530,14530,14530,0
|
|
20250221,213500,8941476850,14530,14530,14530,14530,0
|
|
20250221,213400,8941476850,14530,14530,14530,14530,0
|
|
20250221,213300,8941476850,14530,14530,14530,14530,0
|
|
20250221,213200,8941476850,14530,14530,14530,14530,0
|
|
20250221,213100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,213000,8941476850,14530,14530,14530,14530,0
|
|
20250221,212900,8941476850,14530,14530,14530,14530,0
|
|
20250221,212800,8941476850,14530,14530,14530,14530,0
|
|
20250221,212700,8941476850,14530,14530,14530,14530,0
|
|
20250221,212600,8941476850,14530,14530,14530,14530,0
|
|
20250221,212500,8941476850,14530,14530,14530,14530,0
|
|
20250221,212400,8941476850,14530,14530,14530,14530,0
|
|
20250221,212300,8941476850,14530,14530,14530,14530,0
|
|
20250221,212200,8941476850,14530,14530,14530,14530,0
|
|
20250221,212100,8941476850,14530,14530,14530,14530,0
|
|
20250221,212000,8941476850,14530,14530,14530,14530,0
|
|
20250221,211900,8941476850,14530,14530,14530,14530,0
|
|
20250221,211800,8941476850,14530,14530,14530,14530,0
|
|
20250221,211700,8941476850,14530,14530,14530,14530,0
|
|
20250221,211600,8941476850,14530,14530,14530,14530,0
|
|
20250221,211500,8941476850,14530,14530,14530,14530,0
|
|
20250221,211400,8941476850,14530,14530,14530,14530,0
|
|
20250221,211300,8941476850,14530,14530,14530,14530,0
|
|
20250221,211200,8941476850,14530,14530,14530,14530,0
|
|
20250221,211100,8941476850,14530,14530,14530,14530,0
|
|
20250221,211000,8941476850,14530,14530,14530,14530,0
|
|
20250221,210900,8941476850,14530,14530,14530,14530,0
|
|
20250221,210800,8941476850,14530,14530,14530,14530,0
|
|
20250221,210700,8941476850,14530,14530,14530,14530,0
|
|
20250221,210600,8941476850,14530,14530,14530,14530,0
|
|
20250221,210500,8941476850,14530,14530,14530,14530,0
|
|
20250221,210400,8941476850,14530,14530,14530,14530,0
|
|
20250221,210300,8941476850,14530,14530,14530,14530,0
|
|
20250221,210200,8941476850,14530,14530,14530,14530,0
|
|
20250221,210100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,210000,8941476850,14530,14530,14530,14530,0
|
|
20250221,205900,8941476850,14530,14530,14530,14530,0
|
|
20250221,205800,8941476850,14530,14530,14530,14530,0
|
|
20250221,205700,8941476850,14530,14530,14530,14530,0
|
|
20250221,205600,8941476850,14530,14530,14530,14530,0
|
|
20250221,205500,8941476850,14530,14530,14530,14530,0
|
|
20250221,205400,8941476850,14530,14530,14530,14530,0
|
|
20250221,205300,8941476850,14530,14530,14530,14530,0
|
|
20250221,205200,8941476850,14530,14530,14530,14530,0
|
|
20250221,205100,8941476850,14530,14530,14530,14530,0
|
|
20250221,205000,8941476850,14530,14530,14530,14530,0
|
|
20250221,204900,8941476850,14530,14530,14530,14530,0
|
|
20250221,204800,8941476850,14530,14530,14530,14530,0
|
|
20250221,204700,8941476850,14530,14530,14530,14530,0
|
|
20250221,204600,8941476850,14530,14530,14530,14530,0
|
|
20250221,204500,8941476850,14530,14530,14530,14530,0
|
|
20250221,204400,8941476850,14530,14530,14530,14530,0
|
|
20250221,204300,8941476850,14530,14530,14530,14530,0
|
|
20250221,204200,8941476850,14530,14530,14530,14530,0
|
|
20250221,204100,8941476850,14530,14530,14530,14530,0
|
|
20250221,204000,8941476850,14530,14530,14530,14530,0
|
|
20250221,203900,8941476850,14530,14530,14530,14530,0
|
|
20250221,203800,8941476850,14530,14530,14530,14530,0
|
|
20250221,203700,8941476850,14530,14530,14530,14530,0
|
|
20250221,203600,8941476850,14530,14530,14530,14530,0
|
|
20250221,203500,8941476850,14530,14530,14530,14530,0
|
|
20250221,203400,8941476850,14530,14530,14530,14530,0
|
|
20250221,203300,8941476850,14530,14530,14530,14530,0
|
|
20250221,203200,8941476850,14530,14530,14530,14530,0
|
|
20250221,203100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,203000,8941476850,14530,14530,14530,14530,0
|
|
20250221,202900,8941476850,14530,14530,14530,14530,0
|
|
20250221,202800,8941476850,14530,14530,14530,14530,0
|
|
20250221,202700,8941476850,14530,14530,14530,14530,0
|
|
20250221,202600,8941476850,14530,14530,14530,14530,0
|
|
20250221,202500,8941476850,14530,14530,14530,14530,0
|
|
20250221,202400,8941476850,14530,14530,14530,14530,0
|
|
20250221,202300,8941476850,14530,14530,14530,14530,0
|
|
20250221,202200,8941476850,14530,14530,14530,14530,0
|
|
20250221,202100,8941476850,14530,14530,14530,14530,0
|
|
20250221,202000,8941476850,14530,14530,14530,14530,0
|
|
20250221,201900,8941476850,14530,14530,14530,14530,0
|
|
20250221,201800,8941476850,14530,14530,14530,14530,0
|
|
20250221,201700,8941476850,14530,14530,14530,14530,0
|
|
20250221,201600,8941476850,14530,14530,14530,14530,0
|
|
20250221,201500,8941476850,14530,14530,14530,14530,0
|
|
20250221,201400,8941476850,14530,14530,14530,14530,0
|
|
20250221,201300,8941476850,14530,14530,14530,14530,0
|
|
20250221,201200,8941476850,14530,14530,14530,14530,0
|
|
20250221,201100,8941476850,14530,14530,14530,14530,0
|
|
20250221,201000,8941476850,14530,14530,14530,14530,0
|
|
20250221,200900,8941476850,14530,14530,14530,14530,0
|
|
20250221,200800,8941476850,14530,14530,14530,14530,0
|
|
20250221,200700,8941476850,14530,14530,14530,14530,0
|
|
20250221,200600,8941476850,14530,14530,14530,14530,0
|
|
20250221,200500,8941476850,14530,14530,14530,14530,0
|
|
20250221,200400,8941476850,14530,14530,14530,14530,0
|
|
20250221,200300,8941476850,14530,14530,14530,14530,0
|
|
20250221,200200,8941476850,14530,14530,14530,14530,0
|
|
20250221,200100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,200000,8941476850,14530,14530,14530,14530,0
|
|
20250221,195900,8941476850,14530,14530,14530,14530,0
|
|
20250221,195800,8941476850,14530,14530,14530,14530,0
|
|
20250221,195700,8941476850,14530,14530,14530,14530,0
|
|
20250221,195600,8941476850,14530,14530,14530,14530,0
|
|
20250221,195500,8941476850,14530,14530,14530,14530,0
|
|
20250221,195400,8941476850,14530,14530,14530,14530,0
|
|
20250221,195300,8941476850,14530,14530,14530,14530,0
|
|
20250221,195200,8941476850,14530,14530,14530,14530,0
|
|
20250221,195100,8941476850,14530,14530,14530,14530,0
|
|
20250221,195000,8941476850,14530,14530,14530,14530,0
|
|
20250221,194900,8941476850,14530,14530,14530,14530,0
|
|
20250221,194800,8941476850,14530,14530,14530,14530,0
|
|
20250221,194700,8941476850,14530,14530,14530,14530,0
|
|
20250221,194600,8941476850,14530,14530,14530,14530,0
|
|
20250221,194500,8941476850,14530,14530,14530,14530,0
|
|
20250221,194400,8941476850,14530,14530,14530,14530,0
|
|
20250221,194300,8941476850,14530,14530,14530,14530,0
|
|
20250221,194200,8941476850,14530,14530,14530,14530,0
|
|
20250221,194100,8941476850,14530,14530,14530,14530,0
|
|
20250221,194000,8941476850,14530,14530,14530,14530,0
|
|
20250221,193900,8941476850,14530,14530,14530,14530,0
|
|
20250221,193800,8941476850,14530,14530,14530,14530,0
|
|
20250221,193700,8941476850,14530,14530,14530,14530,0
|
|
20250221,193600,8941476850,14530,14530,14530,14530,0
|
|
20250221,193500,8941476850,14530,14530,14530,14530,0
|
|
20250221,193400,8941476850,14530,14530,14530,14530,0
|
|
20250221,193300,8941476850,14530,14530,14530,14530,0
|
|
20250221,193200,8941476850,14530,14530,14530,14530,0
|
|
20250221,193100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,193000,8941476850,14530,14530,14530,14530,0
|
|
20250221,192900,8941476850,14530,14530,14530,14530,0
|
|
20250221,192800,8941476850,14530,14530,14530,14530,0
|
|
20250221,192700,8941476850,14530,14530,14530,14530,0
|
|
20250221,192600,8941476850,14530,14530,14530,14530,0
|
|
20250221,192500,8941476850,14530,14530,14530,14530,0
|
|
20250221,192400,8941476850,14530,14530,14530,14530,0
|
|
20250221,192300,8941476850,14530,14530,14530,14530,0
|
|
20250221,192200,8941476850,14530,14530,14530,14530,0
|
|
20250221,192100,8941476850,14530,14530,14530,14530,0
|
|
20250221,192000,8941476850,14530,14530,14530,14530,0
|
|
20250221,191900,8941476850,14530,14530,14530,14530,0
|
|
20250221,191800,8941476850,14530,14530,14530,14530,0
|
|
20250221,191700,8941476850,14530,14530,14530,14530,0
|
|
20250221,191600,8941476850,14530,14530,14530,14530,0
|
|
20250221,191500,8941476850,14530,14530,14530,14530,0
|
|
20250221,191400,8941476850,14530,14530,14530,14530,0
|
|
20250221,191300,8941476850,14530,14530,14530,14530,0
|
|
20250221,191200,8941476850,14530,14530,14530,14530,0
|
|
20250221,191100,8941476850,14530,14530,14530,14530,0
|
|
20250221,191000,8941476850,14530,14530,14530,14530,0
|
|
20250221,190900,8941476850,14530,14530,14530,14530,0
|
|
20250221,190800,8941476850,14530,14530,14530,14530,0
|
|
20250221,190700,8941476850,14530,14530,14530,14530,0
|
|
20250221,190600,8941476850,14530,14530,14530,14530,0
|
|
20250221,190500,8941476850,14530,14530,14530,14530,0
|
|
20250221,190400,8941476850,14530,14530,14530,14530,0
|
|
20250221,190300,8941476850,14530,14530,14530,14530,0
|
|
20250221,190200,8941476850,14530,14530,14530,14530,0
|
|
20250221,190100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,190000,8941476850,14530,14530,14530,14530,0
|
|
20250221,185900,8941476850,14530,14530,14530,14530,0
|
|
20250221,185800,8941476850,14530,14530,14530,14530,0
|
|
20250221,185700,8941476850,14530,14530,14530,14530,0
|
|
20250221,185600,8941476850,14530,14530,14530,14530,0
|
|
20250221,185500,8941476850,14530,14530,14530,14530,0
|
|
20250221,185400,8941476850,14530,14530,14530,14530,0
|
|
20250221,185300,8941476850,14530,14530,14530,14530,0
|
|
20250221,185200,8941476850,14530,14530,14530,14530,0
|
|
20250221,185100,8941476850,14530,14530,14530,14530,0
|
|
20250221,185000,8941476850,14530,14530,14530,14530,0
|
|
20250221,184900,8941476850,14530,14530,14530,14530,0
|
|
20250221,184800,8941476850,14530,14530,14530,14530,0
|
|
20250221,184700,8941476850,14530,14530,14530,14530,0
|
|
20250221,184600,8941476850,14530,14530,14530,14530,0
|
|
20250221,184500,8941476850,14530,14530,14530,14530,0
|
|
20250221,184400,8941476850,14530,14530,14530,14530,0
|
|
20250221,184300,8941476850,14530,14530,14530,14530,0
|
|
20250221,184200,8941476850,14530,14530,14530,14530,0
|
|
20250221,184100,8941476850,14530,14530,14530,14530,0
|
|
20250221,184000,8941476850,14530,14530,14530,14530,0
|
|
20250221,183900,8941476850,14530,14530,14530,14530,0
|
|
20250221,183800,8941476850,14530,14530,14530,14530,0
|
|
20250221,183700,8941476850,14530,14530,14530,14530,0
|
|
20250221,183600,8941476850,14530,14530,14530,14530,0
|
|
20250221,183500,8941476850,14530,14530,14530,14530,0
|
|
20250221,183400,8941476850,14530,14530,14530,14530,0
|
|
20250221,183300,8941476850,14530,14530,14530,14530,0
|
|
20250221,183200,8941476850,14530,14530,14530,14530,0
|
|
20250221,183100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,183000,8941476850,14530,14530,14530,14530,0
|
|
20250221,182900,8941476850,14530,14530,14530,14530,0
|
|
20250221,182800,8941476850,14530,14530,14530,14530,0
|
|
20250221,182700,8941476850,14530,14530,14530,14530,0
|
|
20250221,182600,8941476850,14530,14530,14530,14530,0
|
|
20250221,182500,8941476850,14530,14530,14530,14530,0
|
|
20250221,182400,8941476850,14530,14530,14530,14530,0
|
|
20250221,182300,8941476850,14530,14530,14530,14530,0
|
|
20250221,182200,8941476850,14530,14530,14530,14530,0
|
|
20250221,182100,8941476850,14530,14530,14530,14530,0
|
|
20250221,182000,8941476850,14530,14530,14530,14530,0
|
|
20250221,181900,8941476850,14530,14530,14530,14530,0
|
|
20250221,181800,8941476850,14530,14530,14530,14530,0
|
|
20250221,181700,8941476850,14530,14530,14530,14530,0
|
|
20250221,181600,8941476850,14530,14530,14530,14530,0
|
|
20250221,181500,8941476850,14530,14530,14530,14530,0
|
|
20250221,181400,8941476850,14530,14530,14530,14530,0
|
|
20250221,181300,8941476850,14530,14530,14530,14530,0
|
|
20250221,181200,8941476850,14530,14530,14530,14530,0
|
|
20250221,181100,8941476850,14530,14530,14530,14530,0
|
|
20250221,181000,8941476850,14530,14530,14530,14530,0
|
|
20250221,180900,8941476850,14530,14530,14530,14530,0
|
|
20250221,180800,8941476850,14530,14530,14530,14530,0
|
|
20250221,180700,8941476850,14530,14530,14530,14530,0
|
|
20250221,180600,8941476850,14530,14530,14530,14530,0
|
|
20250221,180500,8941476850,14530,14530,14530,14530,0
|
|
20250221,180400,8941476850,14530,14530,14530,14530,0
|
|
20250221,180300,8941476850,14530,14530,14530,14530,0
|
|
20250221,180200,8941476850,14530,14530,14530,14530,0
|
|
20250221,180100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,180000,8941476850,14530,14530,14530,14530,0
|
|
20250221,175900,8941476850,14530,14530,14530,14530,0
|
|
20250221,175800,8941476850,14530,14530,14530,14530,0
|
|
20250221,175700,8941476850,14530,14530,14530,14530,0
|
|
20250221,175600,8941476850,14530,14530,14530,14530,0
|
|
20250221,175500,8941476850,14530,14530,14530,14530,0
|
|
20250221,175400,8941476850,14530,14530,14530,14530,0
|
|
20250221,175300,8941476850,14530,14530,14530,14530,0
|
|
20250221,175200,8941476850,14530,14530,14530,14530,0
|
|
20250221,175100,8941476850,14530,14530,14530,14530,0
|
|
20250221,175000,8941476850,14530,14530,14530,14530,0
|
|
20250221,174900,8941476850,14530,14530,14530,14530,0
|
|
20250221,174800,8941476850,14530,14530,14530,14530,0
|
|
20250221,174700,8941476850,14530,14530,14530,14530,0
|
|
20250221,174600,8941476850,14530,14530,14530,14530,0
|
|
20250221,174500,8941476850,14530,14530,14530,14530,0
|
|
20250221,174400,8941476850,14530,14530,14530,14530,0
|
|
20250221,174300,8941476850,14530,14530,14530,14530,0
|
|
20250221,174200,8941476850,14530,14530,14530,14530,0
|
|
20250221,174100,8941476850,14530,14530,14530,14530,0
|
|
20250221,174000,8941476850,14530,14530,14530,14530,0
|
|
20250221,173900,8941476850,14530,14530,14530,14530,0
|
|
20250221,173800,8941476850,14530,14530,14530,14530,0
|
|
20250221,173700,8941476850,14530,14530,14530,14530,0
|
|
20250221,173600,8941476850,14530,14530,14530,14530,0
|
|
20250221,173500,8941476850,14530,14530,14530,14530,0
|
|
20250221,173400,8941476850,14530,14530,14530,14530,0
|
|
20250221,173300,8941476850,14530,14530,14530,14530,0
|
|
20250221,173200,8941476850,14530,14530,14530,14530,0
|
|
20250221,173100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,173000,8941476850,14530,14530,14530,14530,0
|
|
20250221,172900,8941476850,14530,14530,14530,14530,0
|
|
20250221,172800,8941476850,14530,14530,14530,14530,0
|
|
20250221,172700,8941476850,14530,14530,14530,14530,0
|
|
20250221,172600,8941476850,14530,14530,14530,14530,0
|
|
20250221,172500,8941476850,14530,14530,14530,14530,0
|
|
20250221,172400,8941476850,14530,14530,14530,14530,0
|
|
20250221,172300,8941476850,14530,14530,14530,14530,0
|
|
20250221,172200,8941476850,14530,14530,14530,14530,0
|
|
20250221,172100,8941476850,14530,14530,14530,14530,0
|
|
20250221,172000,8941476850,14530,14530,14530,14530,0
|
|
20250221,171900,8941476850,14530,14530,14530,14530,0
|
|
20250221,171800,8941476850,14530,14530,14530,14530,0
|
|
20250221,171700,8941476850,14530,14530,14530,14530,0
|
|
20250221,171600,8941476850,14530,14530,14530,14530,0
|
|
20250221,171500,8941476850,14530,14530,14530,14530,0
|
|
20250221,171400,8941476850,14530,14530,14530,14530,0
|
|
20250221,171300,8941476850,14530,14530,14530,14530,0
|
|
20250221,171200,8941476850,14530,14530,14530,14530,0
|
|
20250221,171100,8941476850,14530,14530,14530,14530,0
|
|
20250221,171000,8941476850,14530,14530,14530,14530,0
|
|
20250221,170900,8941476850,14530,14530,14530,14530,0
|
|
20250221,170800,8941476850,14530,14530,14530,14530,0
|
|
20250221,170700,8941476850,14530,14530,14530,14530,0
|
|
20250221,170600,8941476850,14530,14530,14530,14530,0
|
|
20250221,170500,8941476850,14530,14530,14530,14530,0
|
|
20250221,170400,8941476850,14530,14530,14530,14530,0
|
|
20250221,170300,8941476850,14530,14530,14530,14530,0
|
|
20250221,170200,8941476850,14530,14530,14530,14530,0
|
|
20250221,170100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,170000,8941476850,14530,14530,14530,14530,0
|
|
20250221,165900,8941476850,14530,14530,14530,14530,0
|
|
20250221,165800,8941476850,14530,14530,14530,14530,0
|
|
20250221,165700,8941476850,14530,14530,14530,14530,0
|
|
20250221,165600,8941476850,14530,14530,14530,14530,0
|
|
20250221,165500,8941476850,14530,14530,14530,14530,0
|
|
20250221,165400,8941476850,14530,14530,14530,14530,0
|
|
20250221,165300,8941476850,14530,14530,14530,14530,0
|
|
20250221,165200,8941476850,14530,14530,14530,14530,0
|
|
20250221,165100,8941476850,14530,14530,14530,14530,0
|
|
20250221,165000,8941476850,14530,14530,14530,14530,0
|
|
20250221,164900,8941476850,14530,14530,14530,14530,0
|
|
20250221,164800,8941476850,14530,14530,14530,14530,0
|
|
20250221,164700,8941476850,14530,14530,14530,14530,0
|
|
20250221,164600,8941476850,14530,14530,14530,14530,0
|
|
20250221,164500,8941476850,14530,14530,14530,14530,0
|
|
20250221,164400,8941476850,14530,14530,14530,14530,0
|
|
20250221,164300,8941476850,14530,14530,14530,14530,0
|
|
20250221,164200,8941476850,14530,14530,14530,14530,0
|
|
20250221,164100,8941476850,14530,14530,14530,14530,0
|
|
20250221,164000,8941476850,14530,14530,14530,14530,0
|
|
20250221,163900,8941476850,14530,14530,14530,14530,0
|
|
20250221,163800,8941476850,14530,14530,14530,14530,0
|
|
20250221,163700,8941476850,14530,14530,14530,14530,0
|
|
20250221,163600,8941476850,14530,14530,14530,14530,0
|
|
20250221,163500,8941476850,14530,14530,14530,14530,0
|
|
20250221,163400,8941476850,14530,14530,14530,14530,0
|
|
20250221,163300,8941476850,14530,14530,14530,14530,0
|
|
20250221,163200,8941476850,14530,14530,14530,14530,0
|
|
20250221,163100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,163000,8941476850,14530,14530,14530,14530,0
|
|
20250221,162900,8941476850,14530,14530,14530,14530,0
|
|
20250221,162800,8941476850,14530,14530,14530,14530,0
|
|
20250221,162700,8941476850,14530,14530,14530,14530,0
|
|
20250221,162600,8941476850,14530,14530,14530,14530,0
|
|
20250221,162500,8941476850,14530,14530,14530,14530,0
|
|
20250221,162400,8941476850,14530,14530,14530,14530,0
|
|
20250221,162300,8941476850,14530,14530,14530,14530,0
|
|
20250221,162200,8941476850,14530,14530,14530,14530,0
|
|
20250221,162100,8941476850,14530,14530,14530,14530,0
|
|
20250221,162000,8941476850,14530,14530,14530,14530,0
|
|
20250221,161900,8941476850,14530,14530,14530,14530,0
|
|
20250221,161800,8941476850,14530,14530,14530,14530,0
|
|
20250221,161700,8941476850,14530,14530,14530,14530,0
|
|
20250221,161600,8941476850,14530,14530,14530,14530,0
|
|
20250221,161500,8941476850,14530,14530,14530,14530,0
|
|
20250221,161400,8941476850,14530,14530,14530,14530,0
|
|
20250221,161300,8941476850,14530,14530,14530,14530,0
|
|
20250221,161200,8941476850,14530,14530,14530,14530,0
|
|
20250221,161100,8941476850,14530,14530,14530,14530,0
|
|
20250221,161000,8941476850,14530,14530,14530,14530,0
|
|
20250221,160900,8941476850,14530,14530,14530,14530,0
|
|
20250221,160800,8941476850,14530,14530,14530,14530,0
|
|
20250221,160700,8941476850,14530,14530,14530,14530,0
|
|
20250221,160600,8941476850,14530,14530,14530,14530,0
|
|
20250221,160500,8941476850,14530,14530,14530,14530,0
|
|
20250221,160400,8941476850,14530,14530,14530,14530,0
|
|
20250221,160300,8941476850,14530,14530,14530,14530,0
|
|
20250221,160200,8941476850,14530,14530,14530,14530,0
|
|
20250221,160100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,160000,8941476850,14530,14530,14530,14530,0
|
|
20250221,155900,8941476850,14530,14530,14530,14530,0
|
|
20250221,155800,8941476850,14530,14530,14530,14530,0
|
|
20250221,155700,8941476850,14530,14530,14530,14530,0
|
|
20250221,155600,8941476850,14530,14530,14530,14530,0
|
|
20250221,155500,8941476850,14530,14530,14530,14530,0
|
|
20250221,155400,8941476850,14530,14530,14530,14530,0
|
|
20250221,155300,8941476850,14530,14530,14530,14530,0
|
|
20250221,155200,8941476850,14530,14530,14530,14530,0
|
|
20250221,155100,8941476850,14530,14530,14530,14530,0
|
|
20250221,155000,8941476850,14530,14530,14530,14530,0
|
|
20250221,154900,8941476850,14530,14530,14530,14530,0
|
|
20250221,154800,8941476850,14530,14530,14530,14530,0
|
|
20250221,154700,8941476850,14530,14530,14530,14530,0
|
|
20250221,154600,8941476850,14530,14530,14530,14530,0
|
|
20250221,154500,8941476850,14530,14530,14530,14530,0
|
|
20250221,154400,8941476850,14530,14530,14530,14530,0
|
|
20250221,154300,8941476850,14530,14530,14530,14530,0
|
|
20250221,154200,8941476850,14530,14530,14530,14530,0
|
|
20250221,154100,8941476850,14530,14530,14530,14530,0
|
|
20250221,154000,8941476850,14530,14530,14530,14530,0
|
|
20250221,153900,8941476850,14530,14530,14530,14530,0
|
|
20250221,153800,8941476850,14530,14530,14530,14530,0
|
|
20250221,153700,8941476850,14530,14530,14530,14530,0
|
|
20250221,153600,8941476850,14530,14530,14530,14530,0
|
|
20250221,153500,8941476850,14530,14530,14530,14530,0
|
|
20250221,153400,8941476850,14530,14530,14530,14530,0
|
|
20250221,153300,8941476850,14530,14530,14530,14530,0
|
|
20250221,153200,8941476850,14530,14530,14530,14530,0
|
|
20250221,153100,8941476850,14530,14530,14530,14530,10447
|
|
20250221,153000,8941476850,14530,14530,14530,14530,10447
|
|
20250221,152900,8789681940,14500,14500,14500,14500,0
|
|
20250221,152800,8789681940,14500,14500,14500,14500,0
|
|
20250221,152700,8789681940,14500,14500,14500,14500,0
|
|
20250221,152600,8789681940,14500,14500,14500,14500,0
|
|
20250221,152500,8789681940,14500,14500,14500,14500,0
|
|
20250221,152400,8789681940,14500,14500,14500,14500,0
|
|
20250221,152300,8789681940,14500,14500,14500,14500,0
|
|
20250221,152200,8789681940,14500,14500,14500,14500,0
|
|
20250221,152100,8789681940,14500,14500,14500,14500,0
|
|
20250221,152000,8789681940,14500,14500,14500,14500,0
|
|
20250221,151900,8789681940,14500,14500,14520,14490,2170
|
|
20250221,151800,8758205870,14500,14520,14520,14490,1533
|
|
20250221,151700,8735985080,14520,14520,14520,14500,709
|
|
20250221,151600,8725700250,14520,14520,14530,14510,1142
|
|
20250221,151500,8709122510,14510,14500,14520,14490,2419
|
|
20250221,151400,8674034900,14490,14490,14510,14470,5117
|
|
20250221,151300,8599927340,14490,14490,14500,14490,3287
|
|
20250221,151200,8552292230,14490,14510,14520,14490,6352
|
|
20250221,151100,8460160690,14510,14520,14520,14510,2012
|
|
20250221,151000,8430954530,14520,14540,14540,14520,2554
|
|
20250221,150900,8393856820,14540,14540,14540,14530,265
|
|
20250221,150800,8390004060,14540,14520,14550,14510,4466
|
|
20250221,150700,8325145360,14510,14560,14560,14510,3597
|
|
20250221,150600,8272893600,14550,14590,14590,14550,7181
|
|
20250221,150500,8168270770,14590,14580,14590,14580,419
|
|
20250221,150400,8162160060,14580,14580,14590,14580,426
|
|
20250221,150300,8155948970,14570,14570,14580,14570,1587
|
|
20250221,150200,8132825380,14570,14580,14590,14570,818
|
|
20250221,150100,8120898050,14580,14590,14590,14580,1705
|
|
20250221,150000,8096033770,14590,14600,14600,14590,187
|
|
20250221,145900,8093304510,14600,14600,14610,14600,677
|
|
20250221,145800,8083420110,14600,14600,14610,14600,676
|
|
20250221,145700,8073549300,14590,14590,14600,14580,995
|
|
20250221,145600,8059030970,14590,14590,14600,14590,385
|
|
20250221,145500,8053412690,14590,14570,14600,14570,996
|
|
20250221,145400,8038890450,14580,14570,14580,14570,506
|
|
20250221,145300,8031516000,14570,14590,14590,14570,1655
|
|
20250221,145200,8007394390,14580,14590,14590,14580,1116
|
|
20250221,145100,7991117080,14590,14600,14600,14590,892
|
|
20250221,145000,7978094010,14610,14610,14610,14600,368
|
|
20250221,144900,7972718740,14610,14610,14610,14600,149
|
|
20250221,144800,7970542470,14600,14610,14610,14600,821
|
|
20250221,144700,7958555440,14610,14600,14620,14600,642
|
|
20250221,144600,7949180780,14600,14580,14620,14580,53
|
|
20250221,144500,7948406980,14600,14590,14600,14580,1002
|
|
20250221,144400,7933780690,14580,14580,14580,14570,386
|
|
20250221,144300,7928153060,14580,14590,14590,14570,299
|
|
20250221,144200,7923794190,14590,14590,14590,14570,631
|
|
20250221,144100,7914592190,14590,14590,14600,14590,198
|
|
20250221,144000,7911703350,14580,14590,14600,14580,469
|
|
20250221,143900,7904862680,14580,14590,14590,14580,457
|
|
20250221,143800,7898196690,14580,14590,14600,14580,648
|
|
20250221,143700,7888742540,14600,14600,14600,14590,325
|
|
20250221,143600,7884000570,14600,14590,14600,14590,239
|
|
20250221,143500,7880511400,14590,14590,14600,14590,178
|
|
20250221,143400,7877914150,14580,14580,14590,14580,209
|
|
20250221,143300,7874866920,14580,14580,14590,14580,311
|
|
20250221,143200,7870331080,14580,14580,14590,14570,712
|
|
20250221,143100,7859950620,14590,14590,14590,14580,1074
|
|
20250221,143000,7844284960,14600,14600,14600,14600,61
|
|
20250221,142900,7843394360,14590,14600,14600,14590,7
|
|
20250221,142800,7843292180,14600,14590,14600,14590,228
|
|
20250221,142700,7839965650,14580,14600,14600,14580,94
|
|
20250221,142600,7838593300,14600,14580,14600,14580,494
|
|
20250221,142500,7831388690,14590,14600,14600,14590,1080
|
|
20250221,142400,7815620720,14620,14620,14630,14610,1655
|
|
20250221,142300,7791430950,14620,14600,14650,14600,1968
|
|
20250221,142200,7762677010,14600,14590,14600,14590,801
|
|
20250221,142100,7750987890,14590,14590,14590,14580,270
|
|
20250221,142000,7747048960,14590,14570,14590,14570,140
|
|
20250221,141900,7745007710,14570,14560,14570,14560,1730
|
|
20250221,141800,7719807080,14560,14560,14560,14560,220
|
|
20250221,141700,7716603880,14570,14570,14570,14570,36
|
|
20250221,141600,7716079360,14570,14560,14570,14560,11
|
|
20250221,141500,7715919180,14570,14580,14580,14570,419
|
|
20250221,141400,7709813450,14580,14580,14580,14570,174
|
|
20250221,141300,7707276620,14580,14560,14580,14550,4956
|
|
20250221,141200,7635114820,14560,14550,14560,14550,158
|
|
20250221,141100,7632815210,14560,14560,14560,14550,414
|
|
20250221,141000,7626787470,14560,14570,14570,14560,104
|
|
20250221,140900,7625273070,14580,14580,14580,14570,933
|
|
20250221,140800,7611677920,14580,14580,14580,14570,9
|
|
20250221,140700,7611546710,14570,14570,14580,14570,47
|
|
20250221,140600,7610861590,14570,14570,14570,14570,210
|
|
20250221,140500,7607801890,14570,14580,14580,14570,297
|
|
20250221,140400,7603473800,14580,14580,14580,14580,89
|
|
20250221,140300,7602176180,14570,14570,14570,14570,278
|
|
20250221,140200,7598125720,14570,14560,14570,14560,97
|
|
20250221,140100,7596712850,14560,14570,14570,14560,256
|
|
20250221,140000,7592983680,14570,14580,14580,14570,619
|
|
20250221,135900,7583960330,14580,14580,14580,14580,23
|
|
20250221,135800,7583624990,14580,14600,14600,14580,169
|
|
20250221,135700,7581158160,14600,14600,14600,14590,19
|
|
20250221,135600,7580880920,14590,14600,14600,14590,480
|
|
20250221,135500,7573877700,14600,14600,14600,14600,54
|
|
20250221,135400,7573089300,14590,14590,14600,14590,79
|
|
20250221,135300,7571936680,14600,14590,14600,14590,216
|
|
20250221,135200,7568785220,14590,14600,14600,14590,441
|
|
20250221,135100,7562350380,14600,14590,14600,14590,800
|
|
20250221,135000,7550672260,14580,14600,14600,14580,183
|
|
20250221,134900,7548001670,14600,14590,14610,14590,767
|
|
20250221,134800,7536803480,14570,14550,14570,14550,386
|
|
20250221,134700,7531181860,14550,14550,14560,14550,1221
|
|
20250221,134600,7513415450,14550,14540,14550,14540,11
|
|
20250221,134500,7513255500,14530,14530,14540,14530,1178
|
|
20250221,134400,7496138980,14530,14520,14530,14510,1035
|
|
20250221,134300,7481119870,14520,14520,14520,14520,555
|
|
20250221,134200,7473061270,14520,14520,14520,14510,792
|
|
20250221,134100,7461562470,14510,14510,14520,14510,581
|
|
20250221,134000,7453131860,14510,14500,14520,14500,519
|
|
20250221,133900,7445603060,14510,14500,14510,14490,1402
|
|
20250221,133800,7425277090,14500,14520,14520,14500,13567
|
|
20250221,133700,7228498720,14530,14540,14540,14530,951
|
|
20250221,133600,7214680430,14540,14550,14550,14530,4838
|
|
20250221,133500,7144324990,14560,14560,14560,14550,283
|
|
20250221,133400,7140205810,14560,14570,14570,14550,1016
|
|
20250221,133300,7125419800,14560,14570,14570,14550,1634
|
|
20250221,133200,7101634150,14570,14560,14570,14560,161
|
|
20250221,133100,7099288490,14570,14550,14570,14550,215
|
|
20250221,133000,7096160190,14550,14570,14570,14550,343
|
|
20250221,132900,7091164490,14570,14580,14590,14550,918
|
|
20250221,132800,7077798710,14590,14570,14590,14570,260
|
|
20250221,132700,7074008760,14560,14570,14580,14560,1471
|
|
20250221,132600,7052581030,14570,14570,14570,14570,404
|
|
20250221,132500,7046694750,14570,14570,14570,14560,718
|
|
20250221,132400,7036233790,14570,14570,14570,14560,344
|
|
20250221,132300,7031223460,14570,14570,14570,14560,619
|
|
20250221,132200,7022204680,14570,14570,14580,14570,366
|
|
20250221,132100,7016871930,14570,14590,14590,14570,1361
|
|
20250221,132000,6997034890,14590,14590,14590,14590,48
|
|
20250221,131900,6996334570,14590,14590,14600,14590,217
|
|
20250221,131800,6993167490,14600,14600,14600,14580,1005
|
|
20250221,131700,6978501560,14600,14600,14600,14600,48
|
|
20250221,131600,6977800760,14590,14590,14590,14590,44
|
|
20250221,131500,6977158800,14590,14590,14590,14590,512
|
|
20250221,131400,6969688720,14620,14620,14620,14620,0
|
|
20250221,131300,6969688720,14620,14610,14620,14590,96
|
|
20250221,131200,6968287130,14590,14600,14600,14590,100
|
|
20250221,131100,6966828120,14580,14580,14620,14580,217
|
|
20250221,131000,6963661980,14610,14600,14620,14580,649
|
|
20250221,130900,6954195280,14600,14620,14620,14600,959
|
|
20250221,130800,6940190720,14620,14620,14620,14620,25
|
|
20250221,130700,6939825220,14620,14610,14620,14610,17
|
|
20250221,130600,6939576790,14610,14620,14620,14610,194
|
|
20250221,130500,6936742400,14640,14670,14670,14630,1189
|
|
20250221,130400,6919333090,14650,14680,14680,14650,2035
|
|
20250221,130300,6889494060,14680,14620,14680,14620,2910
|
|
20250221,130200,6846883840,14610,14620,14620,14610,75
|
|
20250221,130100,6845787480,14620,14620,14620,14620,40
|
|
20250221,130000,6845202680,14630,14620,14630,14610,270
|
|
20250221,125900,6841255980,14620,14620,14620,14620,242
|
|
20250221,125800,6837717940,14630,14640,14640,14620,129
|
|
20250221,125700,6835831890,14630,14620,14630,14620,228
|
|
20250221,125600,6832496800,14620,14630,14630,14620,303
|
|
20250221,125500,6828063930,14630,14630,14630,14630,124
|
|
20250221,125400,6826249810,14640,14630,14640,14620,825
|
|
20250221,125300,6814177990,14630,14620,14630,14610,471
|
|
20250221,125200,6807291970,14620,14610,14620,14610,111
|
|
20250221,125100,6805669270,14620,14630,14630,14610,25
|
|
20250221,125000,6805303710,14630,14620,14630,14620,509
|
|
20250221,124900,6797857480,14600,14600,14630,14600,747
|
|
20250221,124800,6786939160,14600,14580,14600,14560,2732
|
|
20250221,124700,6747128500,14580,14600,14600,14580,93
|
|
20250221,124600,6745771400,14600,14600,14600,14600,69
|
|
20250221,124500,6744764000,14570,14600,14600,14570,130
|
|
20250221,124400,6742869030,14570,14600,14600,14570,204
|
|
20250221,124300,6739892290,14560,14570,14600,14560,873
|
|
20250221,124200,6727172700,14560,14580,14580,14560,1440
|
|
20250221,124100,6706189670,14580,14590,14590,14580,367
|
|
20250221,124000,6700835760,14590,14590,14620,14580,864
|
|
20250221,123900,6688222670,14590,14620,14620,14590,3744
|
|
20250221,123800,6633524890,14630,14620,14630,14620,576
|
|
20250221,123700,6625103470,14620,14630,14640,14620,270
|
|
20250221,123600,6621155170,14630,14640,14640,14630,663
|
|
20250221,123500,6611455450,14640,14640,14640,14630,56
|
|
20250221,123400,6610635770,14640,14640,14640,14640,50
|
|
20250221,123300,6609903770,14640,14630,14640,14630,236
|
|
20250221,123200,6606449730,14630,14630,14630,14630,34
|
|
20250221,123100,6605952310,14630,14640,14650,14630,389
|
|
20250221,123000,6600260890,14630,14640,14640,14630,80
|
|
20250221,122900,6599089790,14640,14650,14650,14640,85
|
|
20250221,122800,6597845060,14650,14650,14650,14650,12
|
|
20250221,122700,6597669260,14660,14660,14660,14660,128
|
|
20250221,122600,6595792780,14660,14640,14670,14640,102
|
|
20250221,122500,6594297620,14640,14640,14640,14630,44
|
|
20250221,122400,6593653880,14640,14620,14640,14620,722
|
|
20250221,122300,6583089270,14620,14620,14620,14620,750
|
|
20250221,122200,6572124270,14640,14640,14640,14620,120
|
|
20250221,122100,6570369570,14620,14630,14630,14620,471
|
|
20250221,122000,6563479770,14630,14620,14630,14620,51
|
|
20250221,121900,6562734140,14620,14620,14630,14610,1433
|
|
20250221,121800,6541791140,14620,14630,14640,14620,2220
|
|
20250221,121700,6509312220,14640,14640,14640,14630,577
|
|
20250221,121600,6500866990,14650,14650,14650,14650,16
|
|
20250221,121500,6500632590,14650,14640,14670,14640,896
|
|
20250221,121400,6487504350,14670,14660,14690,14640,778
|
|
20250221,121300,6476106840,14660,14670,14670,14650,615
|
|
20250221,121200,6467095050,14690,14660,14690,14660,86
|
|
20250221,121100,6465834030,14660,14650,14660,14650,123
|
|
20250221,121000,6464031600,14650,14650,14690,14640,767
|
|
20250221,120900,6452798460,14640,14650,14660,14640,1213
|
|
20250221,120800,6435027920,14650,14650,14660,14650,1286
|
|
20250221,120700,6416187920,14660,14670,14670,14660,244
|
|
20250221,120600,6412608980,14670,14660,14670,14660,2242
|
|
20250221,120500,6379738180,14660,14680,14680,14660,1323
|
|
20250221,120400,6360329490,14700,14700,14700,14680,503
|
|
20250221,120300,6352939650,14720,14710,14720,14700,1418
|
|
20250221,120200,6332077470,14720,14720,14720,14720,1211
|
|
20250221,120100,6314251550,14730,14730,14730,14730,10
|
|
20250221,120000,6314104250,14720,14720,14720,14720,126
|
|
20250221,115900,6312249530,14720,14730,14730,14720,311
|
|
20250221,115800,6307671290,14730,14730,14740,14730,63
|
|
20250221,115700,6306743290,14730,14740,14750,14730,402
|
|
20250221,115600,6300821220,14740,14750,14750,14740,224
|
|
20250221,115500,6297517630,14750,14730,14750,14730,307
|
|
20250221,115400,6292990620,14730,14730,14730,14730,684
|
|
20250221,115300,6282915300,14740,14730,14740,14720,88
|
|
20250221,115200,6281619230,14720,14720,14730,14720,215
|
|
20250221,115100,6278452350,14730,14700,14730,14700,118
|
|
20250221,115000,6276717690,14680,14700,14700,14680,572
|
|
20250221,114900,6268312640,14720,14730,14730,14700,3074
|
|
20250221,114800,6223098150,14720,14740,14740,14720,247
|
|
20250221,114700,6219459240,14750,14750,14770,14750,320
|
|
20250221,114600,6214739220,14750,14740,14750,14730,2789
|
|
20250221,114500,6173648240,14740,14740,14740,14730,203
|
|
20250221,114400,6170656560,14720,14750,14750,14720,1260
|
|
20250221,114300,6152089240,14750,14780,14780,14750,1803
|
|
20250221,114200,6125488500,14780,14790,14790,14770,954
|
|
20250221,114100,6111388090,14780,14780,14790,14750,1388
|
|
20250221,114000,6090883120,14780,14760,14790,14760,629
|
|
20250221,113900,6081586510,14760,14760,14760,14720,4811
|
|
20250221,113800,6010675950,14760,14780,14780,14750,10705
|
|
20250221,113700,5852599310,14790,14790,14800,14780,935
|
|
20250221,113600,5838775430,14800,14800,14800,14780,1340
|
|
20250221,113500,5818955760,14800,14840,14840,14800,1087
|
|
20250221,113400,5802864420,14840,14830,14840,14820,79
|
|
20250221,113300,5801692520,14830,14830,14860,14820,248
|
|
20250221,113200,5798014430,14870,14850,14870,14810,768
|
|
20250221,113100,5786619760,14870,14820,14870,14810,1346
|
|
20250221,113000,5766637010,14830,14830,14840,14820,1095
|
|
20250221,112900,5750406200,14820,14840,14860,14820,1180
|
|
20250221,112800,5732910600,14830,14870,14880,14830,765
|
|
20250221,112700,5721538070,14870,14840,14880,14840,2359
|
|
20250221,112600,5686484490,14850,14800,14850,14800,1209
|
|
20250221,112500,5668568060,14800,14850,14870,14800,1133
|
|
20250221,112400,5651763350,14850,14860,14870,14820,2591
|
|
20250221,112300,5613294100,14870,14880,14890,14830,9893
|
|
20250221,112200,5466226340,14880,14870,14880,14860,4715
|
|
20250221,112100,5396125480,14860,14850,14890,14850,12642
|
|
20250221,112000,5208193750,14860,14810,14860,14800,6475
|
|
20250221,111900,5112142400,14810,14800,14810,14790,3859
|
|
20250221,111800,5055018630,14800,14810,14820,14800,4805
|
|
20250221,111700,4983881000,14810,14790,14830,14790,2326
|
|
20250221,111600,4949434260,14790,14820,14820,14780,3769
|
|
20250221,111500,4893646760,14810,14770,14820,14740,1456
|
|
20250221,111400,4872104960,14770,14760,14770,14740,3857
|
|
20250221,111300,4815233300,14760,14750,14770,14750,931
|
|
20250221,111200,4801491180,14760,14790,14810,14750,5495
|
|
20250221,111100,4720247520,14790,14780,14790,14770,2491
|
|
20250221,111000,4683427970,14770,14730,14780,14730,5515
|
|
20250221,110900,4602008560,14720,14680,14720,14680,396
|
|
20250221,110800,4596179630,14730,14720,14730,14680,1416
|
|
20250221,110700,4575361280,14690,14690,14710,14680,961
|
|
20250221,110600,4561241950,14700,14730,14730,14700,1432
|
|
20250221,110500,4540159170,14730,14740,14750,14710,5108
|
|
20250221,110400,4464871130,14740,14720,14760,14720,5279
|
|
20250221,110300,4387057430,14720,14710,14720,14690,2831
|
|
20250221,110200,4345441240,14710,14670,14710,14660,3549
|
|
20250221,110100,4293284380,14660,14680,14690,14660,1488
|
|
20250221,110000,4271447010,14680,14680,14680,14660,2897
|
|
20250221,105900,4228958890,14680,14670,14690,14670,5240
|
|
20250221,105800,4152043560,14680,14670,14680,14660,1231
|
|
20250221,105700,4133975360,14670,14670,14680,14650,1153
|
|
20250221,105600,4117068080,14670,14640,14670,14630,910
|
|
20250221,105500,4103738910,14640,14630,14640,14630,331
|
|
20250221,105400,4098895740,14630,14680,14680,14630,3639
|
|
20250221,105300,4045581280,14680,14660,14680,14640,3397
|
|
20250221,105200,3995779680,14650,14680,14680,14630,3975
|
|
20250221,105100,3937523130,14660,14640,14670,14620,3261
|
|
20250221,105000,3889743000,14650,14610,14650,14600,2542
|
|
20250221,104900,3852558920,14600,14620,14620,14600,1272
|
|
20250221,104800,3833971340,14620,14590,14650,14590,4369
|
|
20250221,104700,3770081760,14620,14510,14640,14510,3546
|
|
20250221,104600,3718353420,14520,14500,14520,14500,574
|
|
20250221,104500,3710026660,14470,14470,14490,14460,1041
|
|
20250221,104400,3694966990,14480,14490,14500,14480,969
|
|
20250221,104300,3680925190,14490,14490,14500,14480,356
|
|
20250221,104200,3675764760,14490,14470,14490,14460,3372
|
|
20250221,104100,3626915760,14480,14460,14480,14460,569
|
|
20250221,104000,3618683340,14450,14390,14470,14390,5468
|
|
20250221,103900,3539590240,14390,14410,14420,14390,182
|
|
20250221,103800,3536967910,14410,14390,14410,14380,417
|
|
20250221,103700,3530963740,14390,14380,14390,14380,237
|
|
20250221,103600,3527555440,14380,14390,14400,14380,356
|
|
20250221,103500,3522433570,14390,14380,14400,14380,496
|
|
20250221,103400,3515300460,14380,14380,14400,14380,744
|
|
20250221,103300,3504590520,14380,14390,14400,14380,1461
|
|
20250221,103200,3483566750,14390,14380,14390,14370,66
|
|
20250221,103100,3482617780,14380,14420,14420,14370,2700
|
|
20250221,103000,3443742800,14430,14440,14440,14430,357
|
|
20250221,102900,3438589050,14430,14440,14440,14420,166
|
|
20250221,102800,3436193910,14420,14410,14440,14410,362
|
|
20250221,102700,3430973420,14410,14410,14420,14410,795
|
|
20250221,102600,3419516470,14410,14400,14410,14400,312
|
|
20250221,102500,3415023630,14400,14400,14410,14390,566
|
|
20250221,102400,3406873580,14380,14410,14440,14380,1296
|
|
20250221,102300,3388221400,14410,14420,14430,14410,582
|
|
20250221,102200,3379831780,14420,14400,14430,14390,263
|
|
20250221,102100,3376043870,14390,14480,14480,14360,8034
|
|
20250221,102000,3260295470,14470,14510,14510,14470,1174
|
|
20250221,101900,3243296980,14510,14500,14510,14490,904
|
|
20250221,101800,3230187310,14490,14500,14500,14480,1189
|
|
20250221,101700,3212950160,14480,14480,14490,14460,184
|
|
20250221,101600,3210284670,14470,14460,14490,14440,535
|
|
20250221,101500,3202549060,14470,14460,14470,14450,53
|
|
20250221,101400,3201782960,14450,14470,14470,14450,824
|
|
20250221,101300,3189865740,14470,14450,14490,14450,239
|
|
20250221,101200,3186407650,14450,14430,14490,14420,850
|
|
20250221,101100,3174141610,14440,14420,14450,14420,1622
|
|
20250221,101000,3150745500,14420,14430,14480,14420,3549
|
|
20250221,100900,3099491730,14460,14450,14490,14430,3262
|
|
20250221,100800,3052374560,14450,14460,14490,14400,3976
|
|
20250221,100700,2995031270,14460,14500,14510,14460,746
|
|
20250221,100600,2984224210,14500,14510,14540,14500,2600
|
|
20250221,100500,2946481370,14540,14560,14630,14510,3026
|
|
20250221,100400,2902416880,14580,14460,14640,14460,5426
|
|
20250221,100300,2823445690,14490,14380,14490,14360,6578
|
|
20250221,100200,2728478970,14390,14380,14390,14380,780
|
|
20250221,100100,2717262510,14390,14390,14410,14390,737
|
|
20250221,100000,2706649690,14400,14380,14400,14360,355
|
|
20250221,095900,2701543300,14390,14360,14400,14360,112
|
|
20250221,095800,2699933160,14360,14360,14400,14340,1416
|
|
20250221,095700,2679615860,14340,14370,14420,14340,1861
|
|
20250221,095600,2652867380,14370,14400,14400,14360,3374
|
|
20250221,095500,2604350360,14390,14400,14410,14390,1131
|
|
20250221,095400,2588065900,14390,14390,14410,14390,228
|
|
20250221,095300,2584784330,14390,14420,14420,14390,522
|
|
20250221,095200,2577265420,14400,14400,14420,14390,85
|
|
20250221,095100,2576041560,14400,14390,14420,14390,700
|
|
20250221,095000,2565960190,14390,14420,14440,14390,1584
|
|
20250221,094900,2543132340,14420,14360,14430,14350,3191
|
|
20250221,094800,2497202150,14360,14340,14370,14330,1548
|
|
20250221,094700,2474988980,14350,14320,14360,14320,1664
|
|
20250221,094600,2451124460,14340,14320,14340,14310,4769
|
|
20250221,094500,2382861340,14320,14330,14330,14320,2289
|
|
20250221,094400,2350076110,14330,14320,14330,14320,1770
|
|
20250221,094300,2324716360,14320,14330,14330,14320,1067
|
|
20250221,094200,2309431200,14330,14330,14340,14330,3504
|
|
20250221,094100,2259215700,14330,14360,14360,14330,984
|
|
20250221,094000,2245104440,14360,14350,14360,14330,2136
|
|
20250221,093900,2214465540,14350,14370,14390,14350,3663
|
|
20250221,093800,2161834770,14380,14390,14400,14380,720
|
|
20250221,093700,2151473750,14400,14410,14420,14380,2793
|
|
20250221,093600,2111266220,14410,14410,14430,14410,232
|
|
20250221,093500,2107921080,14440,14420,14440,14410,608
|
|
20250221,093400,2099151890,14430,14440,14450,14420,1648
|
|
20250221,093300,2075366720,14440,14450,14460,14440,492
|
|
20250221,093200,2068259280,14450,14460,14480,14450,2001
|
|
20250221,093100,2039321000,14470,14480,14480,14430,734
|
|
20250221,093000,2028712100,14480,14430,14490,14410,2387
|
|
20250221,092900,1994225730,14410,14380,14430,14370,2948
|
|
20250221,092800,1951757940,14400,14330,14420,14330,1601
|
|
20250221,092700,1928729890,14410,14320,14420,14300,3354
|
|
20250221,092600,1880588520,14310,14320,14350,14310,3952
|
|
20250221,092500,1824007420,14330,14350,14360,14320,5080
|
|
20250221,092400,1751204560,14380,14320,14390,14310,6814
|
|
20250221,092300,1653604030,14310,14350,14380,14300,7854
|
|
20250221,092200,1541068640,14350,14330,14400,14300,14331
|
|
20250221,092100,1335769480,14350,14400,14410,14340,7825
|
|
20250221,092000,1223386040,14400,14410,14420,14400,1659
|
|
20250221,091900,1199493260,14410,14390,14430,14390,3146
|
|
20250221,091800,1154188750,14390,14400,14400,14330,6397
|
|
20250221,091700,1062241440,14400,14430,14440,14400,9359
|
|
20250221,091600,927318600,14430,14460,14460,14430,5907
|
|
20250221,091500,841979600,14460,14520,14530,14460,4769
|
|
20250221,091400,772818470,14520,14560,14570,14520,3116
|
|
20250221,091300,727542580,14590,14530,14590,14530,2150
|
|
20250221,091200,696223970,14520,14560,14560,14520,2134
|
|
20250221,091100,665207420,14560,14540,14570,14540,1692
|
|
20250221,091000,640582950,14560,14570,14570,14530,1271
|
|
20250221,090900,622095830,14560,14580,14600,14550,4120
|
|
20250221,090800,562105130,14590,14550,14590,14520,3317
|
|
20250221,090700,513830350,14560,14560,14570,14550,300
|
|
20250221,090600,509462950,14570,14500,14590,14500,2659
|
|
20250221,090500,470848470,14490,14590,14600,14490,4582
|
|
20250221,090400,404252840,14600,14530,14630,14530,2595
|
|
20250221,090300,366397880,14530,14490,14580,14460,1950
|
|
20250221,090200,338045210,14440,14470,14550,14420,4417
|
|
20250221,090100,274093400,14440,14460,14490,14410,8944
|
|
20250221,090000,144967220,14470,14540,14550,14470,9920
|