785 lines
41 KiB
CSV
785 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,220200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,220100,6751584190,15380,15380,15380,15380,0
|
|
20250221,220000,6751584190,15380,15380,15380,15380,0
|
|
20250221,215900,6751584190,15380,15380,15380,15380,0
|
|
20250221,215800,6751584190,15380,15380,15380,15380,0
|
|
20250221,215700,6751584190,15380,15380,15380,15380,0
|
|
20250221,215600,6751584190,15380,15380,15380,15380,0
|
|
20250221,215500,6751584190,15380,15380,15380,15380,0
|
|
20250221,215400,6751584190,15380,15380,15380,15380,0
|
|
20250221,215300,6751584190,15380,15380,15380,15380,0
|
|
20250221,215200,6751584190,15380,15380,15380,15380,0
|
|
20250221,215100,6751584190,15380,15380,15380,15380,0
|
|
20250221,215000,6751584190,15380,15380,15380,15380,0
|
|
20250221,214900,6751584190,15380,15380,15380,15380,0
|
|
20250221,214800,6751584190,15380,15380,15380,15380,0
|
|
20250221,214700,6751584190,15380,15380,15380,15380,0
|
|
20250221,214600,6751584190,15380,15380,15380,15380,0
|
|
20250221,214500,6751584190,15380,15380,15380,15380,0
|
|
20250221,214400,6751584190,15380,15380,15380,15380,0
|
|
20250221,214300,6751584190,15380,15380,15380,15380,0
|
|
20250221,214200,6751584190,15380,15380,15380,15380,0
|
|
20250221,214100,6751584190,15380,15380,15380,15380,0
|
|
20250221,214000,6751584190,15380,15380,15380,15380,0
|
|
20250221,213900,6751584190,15380,15380,15380,15380,0
|
|
20250221,213800,6751584190,15380,15380,15380,15380,0
|
|
20250221,213700,6751584190,15380,15380,15380,15380,0
|
|
20250221,213600,6751584190,15380,15380,15380,15380,0
|
|
20250221,213500,6751584190,15380,15380,15380,15380,0
|
|
20250221,213400,6751584190,15380,15380,15380,15380,0
|
|
20250221,213300,6751584190,15380,15380,15380,15380,0
|
|
20250221,213200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,213100,6751584190,15380,15380,15380,15380,0
|
|
20250221,213000,6751584190,15380,15380,15380,15380,0
|
|
20250221,212900,6751584190,15380,15380,15380,15380,0
|
|
20250221,212800,6751584190,15380,15380,15380,15380,0
|
|
20250221,212700,6751584190,15380,15380,15380,15380,0
|
|
20250221,212600,6751584190,15380,15380,15380,15380,0
|
|
20250221,212500,6751584190,15380,15380,15380,15380,0
|
|
20250221,212400,6751584190,15380,15380,15380,15380,0
|
|
20250221,212300,6751584190,15380,15380,15380,15380,0
|
|
20250221,212200,6751584190,15380,15380,15380,15380,0
|
|
20250221,212100,6751584190,15380,15380,15380,15380,0
|
|
20250221,212000,6751584190,15380,15380,15380,15380,0
|
|
20250221,211900,6751584190,15380,15380,15380,15380,0
|
|
20250221,211800,6751584190,15380,15380,15380,15380,0
|
|
20250221,211700,6751584190,15380,15380,15380,15380,0
|
|
20250221,211600,6751584190,15380,15380,15380,15380,0
|
|
20250221,211500,6751584190,15380,15380,15380,15380,0
|
|
20250221,211400,6751584190,15380,15380,15380,15380,0
|
|
20250221,211300,6751584190,15380,15380,15380,15380,0
|
|
20250221,211200,6751584190,15380,15380,15380,15380,0
|
|
20250221,211100,6751584190,15380,15380,15380,15380,0
|
|
20250221,211000,6751584190,15380,15380,15380,15380,0
|
|
20250221,210900,6751584190,15380,15380,15380,15380,0
|
|
20250221,210800,6751584190,15380,15380,15380,15380,0
|
|
20250221,210700,6751584190,15380,15380,15380,15380,0
|
|
20250221,210600,6751584190,15380,15380,15380,15380,0
|
|
20250221,210500,6751584190,15380,15380,15380,15380,0
|
|
20250221,210400,6751584190,15380,15380,15380,15380,0
|
|
20250221,210300,6751584190,15380,15380,15380,15380,0
|
|
20250221,210200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,210100,6751584190,15380,15380,15380,15380,0
|
|
20250221,210000,6751584190,15380,15380,15380,15380,0
|
|
20250221,205900,6751584190,15380,15380,15380,15380,0
|
|
20250221,205800,6751584190,15380,15380,15380,15380,0
|
|
20250221,205700,6751584190,15380,15380,15380,15380,0
|
|
20250221,205600,6751584190,15380,15380,15380,15380,0
|
|
20250221,205500,6751584190,15380,15380,15380,15380,0
|
|
20250221,205400,6751584190,15380,15380,15380,15380,0
|
|
20250221,205300,6751584190,15380,15380,15380,15380,0
|
|
20250221,205200,6751584190,15380,15380,15380,15380,0
|
|
20250221,205100,6751584190,15380,15380,15380,15380,0
|
|
20250221,205000,6751584190,15380,15380,15380,15380,0
|
|
20250221,204900,6751584190,15380,15380,15380,15380,0
|
|
20250221,204800,6751584190,15380,15380,15380,15380,0
|
|
20250221,204700,6751584190,15380,15380,15380,15380,0
|
|
20250221,204600,6751584190,15380,15380,15380,15380,0
|
|
20250221,204500,6751584190,15380,15380,15380,15380,0
|
|
20250221,204400,6751584190,15380,15380,15380,15380,0
|
|
20250221,204300,6751584190,15380,15380,15380,15380,0
|
|
20250221,204200,6751584190,15380,15380,15380,15380,0
|
|
20250221,204100,6751584190,15380,15380,15380,15380,0
|
|
20250221,204000,6751584190,15380,15380,15380,15380,0
|
|
20250221,203900,6751584190,15380,15380,15380,15380,0
|
|
20250221,203800,6751584190,15380,15380,15380,15380,0
|
|
20250221,203700,6751584190,15380,15380,15380,15380,0
|
|
20250221,203600,6751584190,15380,15380,15380,15380,0
|
|
20250221,203500,6751584190,15380,15380,15380,15380,0
|
|
20250221,203400,6751584190,15380,15380,15380,15380,0
|
|
20250221,203300,6751584190,15380,15380,15380,15380,0
|
|
20250221,203200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,203100,6751584190,15380,15380,15380,15380,0
|
|
20250221,203000,6751584190,15380,15380,15380,15380,0
|
|
20250221,202900,6751584190,15380,15380,15380,15380,0
|
|
20250221,202800,6751584190,15380,15380,15380,15380,0
|
|
20250221,202700,6751584190,15380,15380,15380,15380,0
|
|
20250221,202600,6751584190,15380,15380,15380,15380,0
|
|
20250221,202500,6751584190,15380,15380,15380,15380,0
|
|
20250221,202400,6751584190,15380,15380,15380,15380,0
|
|
20250221,202300,6751584190,15380,15380,15380,15380,0
|
|
20250221,202200,6751584190,15380,15380,15380,15380,0
|
|
20250221,202100,6751584190,15380,15380,15380,15380,0
|
|
20250221,202000,6751584190,15380,15380,15380,15380,0
|
|
20250221,201900,6751584190,15380,15380,15380,15380,0
|
|
20250221,201800,6751584190,15380,15380,15380,15380,0
|
|
20250221,201700,6751584190,15380,15380,15380,15380,0
|
|
20250221,201600,6751584190,15380,15380,15380,15380,0
|
|
20250221,201500,6751584190,15380,15380,15380,15380,0
|
|
20250221,201400,6751584190,15380,15380,15380,15380,0
|
|
20250221,201300,6751584190,15380,15380,15380,15380,0
|
|
20250221,201200,6751584190,15380,15380,15380,15380,0
|
|
20250221,201100,6751584190,15380,15380,15380,15380,0
|
|
20250221,201000,6751584190,15380,15380,15380,15380,0
|
|
20250221,200900,6751584190,15380,15380,15380,15380,0
|
|
20250221,200800,6751584190,15380,15380,15380,15380,0
|
|
20250221,200700,6751584190,15380,15380,15380,15380,0
|
|
20250221,200600,6751584190,15380,15380,15380,15380,0
|
|
20250221,200500,6751584190,15380,15380,15380,15380,0
|
|
20250221,200400,6751584190,15380,15380,15380,15380,0
|
|
20250221,200300,6751584190,15380,15380,15380,15380,0
|
|
20250221,200200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,200100,6751584190,15380,15380,15380,15380,0
|
|
20250221,200000,6751584190,15380,15380,15380,15380,0
|
|
20250221,195900,6751584190,15380,15380,15380,15380,0
|
|
20250221,195800,6751584190,15380,15380,15380,15380,0
|
|
20250221,195700,6751584190,15380,15380,15380,15380,0
|
|
20250221,195600,6751584190,15380,15380,15380,15380,0
|
|
20250221,195500,6751584190,15380,15380,15380,15380,0
|
|
20250221,195400,6751584190,15380,15380,15380,15380,0
|
|
20250221,195300,6751584190,15380,15380,15380,15380,0
|
|
20250221,195200,6751584190,15380,15380,15380,15380,0
|
|
20250221,195100,6751584190,15380,15380,15380,15380,0
|
|
20250221,195000,6751584190,15380,15380,15380,15380,0
|
|
20250221,194900,6751584190,15380,15380,15380,15380,0
|
|
20250221,194800,6751584190,15380,15380,15380,15380,0
|
|
20250221,194700,6751584190,15380,15380,15380,15380,0
|
|
20250221,194600,6751584190,15380,15380,15380,15380,0
|
|
20250221,194500,6751584190,15380,15380,15380,15380,0
|
|
20250221,194400,6751584190,15380,15380,15380,15380,0
|
|
20250221,194300,6751584190,15380,15380,15380,15380,0
|
|
20250221,194200,6751584190,15380,15380,15380,15380,0
|
|
20250221,194100,6751584190,15380,15380,15380,15380,0
|
|
20250221,194000,6751584190,15380,15380,15380,15380,0
|
|
20250221,193900,6751584190,15380,15380,15380,15380,0
|
|
20250221,193800,6751584190,15380,15380,15380,15380,0
|
|
20250221,193700,6751584190,15380,15380,15380,15380,0
|
|
20250221,193600,6751584190,15380,15380,15380,15380,0
|
|
20250221,193500,6751584190,15380,15380,15380,15380,0
|
|
20250221,193400,6751584190,15380,15380,15380,15380,0
|
|
20250221,193300,6751584190,15380,15380,15380,15380,0
|
|
20250221,193200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,193100,6751584190,15380,15380,15380,15380,0
|
|
20250221,193000,6751584190,15380,15380,15380,15380,0
|
|
20250221,192900,6751584190,15380,15380,15380,15380,0
|
|
20250221,192800,6751584190,15380,15380,15380,15380,0
|
|
20250221,192700,6751584190,15380,15380,15380,15380,0
|
|
20250221,192600,6751584190,15380,15380,15380,15380,0
|
|
20250221,192500,6751584190,15380,15380,15380,15380,0
|
|
20250221,192400,6751584190,15380,15380,15380,15380,0
|
|
20250221,192300,6751584190,15380,15380,15380,15380,0
|
|
20250221,192200,6751584190,15380,15380,15380,15380,0
|
|
20250221,192100,6751584190,15380,15380,15380,15380,0
|
|
20250221,192000,6751584190,15380,15380,15380,15380,0
|
|
20250221,191900,6751584190,15380,15380,15380,15380,0
|
|
20250221,191800,6751584190,15380,15380,15380,15380,0
|
|
20250221,191700,6751584190,15380,15380,15380,15380,0
|
|
20250221,191600,6751584190,15380,15380,15380,15380,0
|
|
20250221,191500,6751584190,15380,15380,15380,15380,0
|
|
20250221,191400,6751584190,15380,15380,15380,15380,0
|
|
20250221,191300,6751584190,15380,15380,15380,15380,0
|
|
20250221,191200,6751584190,15380,15380,15380,15380,0
|
|
20250221,191100,6751584190,15380,15380,15380,15380,0
|
|
20250221,191000,6751584190,15380,15380,15380,15380,0
|
|
20250221,190900,6751584190,15380,15380,15380,15380,0
|
|
20250221,190800,6751584190,15380,15380,15380,15380,0
|
|
20250221,190700,6751584190,15380,15380,15380,15380,0
|
|
20250221,190600,6751584190,15380,15380,15380,15380,0
|
|
20250221,190500,6751584190,15380,15380,15380,15380,0
|
|
20250221,190400,6751584190,15380,15380,15380,15380,0
|
|
20250221,190300,6751584190,15380,15380,15380,15380,0
|
|
20250221,190200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,190100,6751584190,15380,15380,15380,15380,0
|
|
20250221,190000,6751584190,15380,15380,15380,15380,0
|
|
20250221,185900,6751584190,15380,15380,15380,15380,0
|
|
20250221,185800,6751584190,15380,15380,15380,15380,0
|
|
20250221,185700,6751584190,15380,15380,15380,15380,0
|
|
20250221,185600,6751584190,15380,15380,15380,15380,0
|
|
20250221,185500,6751584190,15380,15380,15380,15380,0
|
|
20250221,185400,6751584190,15380,15380,15380,15380,0
|
|
20250221,185300,6751584190,15380,15380,15380,15380,0
|
|
20250221,185200,6751584190,15380,15380,15380,15380,0
|
|
20250221,185100,6751584190,15380,15380,15380,15380,0
|
|
20250221,185000,6751584190,15380,15380,15380,15380,0
|
|
20250221,184900,6751584190,15380,15380,15380,15380,0
|
|
20250221,184800,6751584190,15380,15380,15380,15380,0
|
|
20250221,184700,6751584190,15380,15380,15380,15380,0
|
|
20250221,184600,6751584190,15380,15380,15380,15380,0
|
|
20250221,184500,6751584190,15380,15380,15380,15380,0
|
|
20250221,184400,6751584190,15380,15380,15380,15380,0
|
|
20250221,184300,6751584190,15380,15380,15380,15380,0
|
|
20250221,184200,6751584190,15380,15380,15380,15380,0
|
|
20250221,184100,6751584190,15380,15380,15380,15380,0
|
|
20250221,184000,6751584190,15380,15380,15380,15380,0
|
|
20250221,183900,6751584190,15380,15380,15380,15380,0
|
|
20250221,183800,6751584190,15380,15380,15380,15380,0
|
|
20250221,183700,6751584190,15380,15380,15380,15380,0
|
|
20250221,183600,6751584190,15380,15380,15380,15380,0
|
|
20250221,183500,6751584190,15380,15380,15380,15380,0
|
|
20250221,183400,6751584190,15380,15380,15380,15380,0
|
|
20250221,183300,6751584190,15380,15380,15380,15380,0
|
|
20250221,183200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,183100,6751584190,15380,15380,15380,15380,0
|
|
20250221,183000,6751584190,15380,15380,15380,15380,0
|
|
20250221,182900,6751584190,15380,15380,15380,15380,0
|
|
20250221,182800,6751584190,15380,15380,15380,15380,0
|
|
20250221,182700,6751584190,15380,15380,15380,15380,0
|
|
20250221,182600,6751584190,15380,15380,15380,15380,0
|
|
20250221,182500,6751584190,15380,15380,15380,15380,0
|
|
20250221,182400,6751584190,15380,15380,15380,15380,0
|
|
20250221,182300,6751584190,15380,15380,15380,15380,0
|
|
20250221,182200,6751584190,15380,15380,15380,15380,0
|
|
20250221,182100,6751584190,15380,15380,15380,15380,0
|
|
20250221,182000,6751584190,15380,15380,15380,15380,0
|
|
20250221,181900,6751584190,15380,15380,15380,15380,0
|
|
20250221,181800,6751584190,15380,15380,15380,15380,0
|
|
20250221,181700,6751584190,15380,15380,15380,15380,0
|
|
20250221,181600,6751584190,15380,15380,15380,15380,0
|
|
20250221,181500,6751584190,15380,15380,15380,15380,0
|
|
20250221,181400,6751584190,15380,15380,15380,15380,0
|
|
20250221,181300,6751584190,15380,15380,15380,15380,0
|
|
20250221,181200,6751584190,15380,15380,15380,15380,0
|
|
20250221,181100,6751584190,15380,15380,15380,15380,0
|
|
20250221,181000,6751584190,15380,15380,15380,15380,0
|
|
20250221,180900,6751584190,15380,15380,15380,15380,0
|
|
20250221,180800,6751584190,15380,15380,15380,15380,0
|
|
20250221,180700,6751584190,15380,15380,15380,15380,0
|
|
20250221,180600,6751584190,15380,15380,15380,15380,0
|
|
20250221,180500,6751584190,15380,15380,15380,15380,0
|
|
20250221,180400,6751584190,15380,15380,15380,15380,0
|
|
20250221,180300,6751584190,15380,15380,15380,15380,0
|
|
20250221,180200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,180100,6751584190,15380,15380,15380,15380,0
|
|
20250221,180000,6751584190,15380,15380,15380,15380,0
|
|
20250221,175900,6751584190,15380,15380,15380,15380,0
|
|
20250221,175800,6751584190,15380,15380,15380,15380,0
|
|
20250221,175700,6751584190,15380,15380,15380,15380,0
|
|
20250221,175600,6751584190,15380,15380,15380,15380,0
|
|
20250221,175500,6751584190,15380,15380,15380,15380,0
|
|
20250221,175400,6751584190,15380,15380,15380,15380,0
|
|
20250221,175300,6751584190,15380,15380,15380,15380,0
|
|
20250221,175200,6751584190,15380,15380,15380,15380,0
|
|
20250221,175100,6751584190,15380,15380,15380,15380,0
|
|
20250221,175000,6751584190,15380,15380,15380,15380,0
|
|
20250221,174900,6751584190,15380,15380,15380,15380,0
|
|
20250221,174800,6751584190,15380,15380,15380,15380,0
|
|
20250221,174700,6751584190,15380,15380,15380,15380,0
|
|
20250221,174600,6751584190,15380,15380,15380,15380,0
|
|
20250221,174500,6751584190,15380,15380,15380,15380,0
|
|
20250221,174400,6751584190,15380,15380,15380,15380,0
|
|
20250221,174300,6751584190,15380,15380,15380,15380,0
|
|
20250221,174200,6751584190,15380,15380,15380,15380,0
|
|
20250221,174100,6751584190,15380,15380,15380,15380,0
|
|
20250221,174000,6751584190,15380,15380,15380,15380,0
|
|
20250221,173900,6751584190,15380,15380,15380,15380,0
|
|
20250221,173800,6751584190,15380,15380,15380,15380,0
|
|
20250221,173700,6751584190,15380,15380,15380,15380,0
|
|
20250221,173600,6751584190,15380,15380,15380,15380,0
|
|
20250221,173500,6751584190,15380,15380,15380,15380,0
|
|
20250221,173400,6751584190,15380,15380,15380,15380,0
|
|
20250221,173300,6751584190,15380,15380,15380,15380,0
|
|
20250221,173200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,173100,6751584190,15380,15380,15380,15380,0
|
|
20250221,173000,6751584190,15380,15380,15380,15380,0
|
|
20250221,172900,6751584190,15380,15380,15380,15380,0
|
|
20250221,172800,6751584190,15380,15380,15380,15380,0
|
|
20250221,172700,6751584190,15380,15380,15380,15380,0
|
|
20250221,172600,6751584190,15380,15380,15380,15380,0
|
|
20250221,172500,6751584190,15380,15380,15380,15380,0
|
|
20250221,172400,6751584190,15380,15380,15380,15380,0
|
|
20250221,172300,6751584190,15380,15380,15380,15380,0
|
|
20250221,172200,6751584190,15380,15380,15380,15380,0
|
|
20250221,172100,6751584190,15380,15380,15380,15380,0
|
|
20250221,172000,6751584190,15380,15380,15380,15380,0
|
|
20250221,171900,6751584190,15380,15380,15380,15380,0
|
|
20250221,171800,6751584190,15380,15380,15380,15380,0
|
|
20250221,171700,6751584190,15380,15380,15380,15380,0
|
|
20250221,171600,6751584190,15380,15380,15380,15380,0
|
|
20250221,171500,6751584190,15380,15380,15380,15380,0
|
|
20250221,171400,6751584190,15380,15380,15380,15380,0
|
|
20250221,171300,6751584190,15380,15380,15380,15380,0
|
|
20250221,171200,6751584190,15380,15380,15380,15380,0
|
|
20250221,171100,6751584190,15380,15380,15380,15380,0
|
|
20250221,171000,6751584190,15380,15380,15380,15380,0
|
|
20250221,170900,6751584190,15380,15380,15380,15380,0
|
|
20250221,170800,6751584190,15380,15380,15380,15380,0
|
|
20250221,170700,6751584190,15380,15380,15380,15380,0
|
|
20250221,170600,6751584190,15380,15380,15380,15380,0
|
|
20250221,170500,6751584190,15380,15380,15380,15380,0
|
|
20250221,170400,6751584190,15380,15380,15380,15380,0
|
|
20250221,170300,6751584190,15380,15380,15380,15380,0
|
|
20250221,170200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,170100,6751584190,15380,15380,15380,15380,0
|
|
20250221,170000,6751584190,15380,15380,15380,15380,0
|
|
20250221,165900,6751584190,15380,15380,15380,15380,0
|
|
20250221,165800,6751584190,15380,15380,15380,15380,0
|
|
20250221,165700,6751584190,15380,15380,15380,15380,0
|
|
20250221,165600,6751584190,15380,15380,15380,15380,0
|
|
20250221,165500,6751584190,15380,15380,15380,15380,0
|
|
20250221,165400,6751584190,15380,15380,15380,15380,0
|
|
20250221,165300,6751584190,15380,15380,15380,15380,0
|
|
20250221,165200,6751584190,15380,15380,15380,15380,0
|
|
20250221,165100,6751584190,15380,15380,15380,15380,0
|
|
20250221,165000,6751584190,15380,15380,15380,15380,0
|
|
20250221,164900,6751584190,15380,15380,15380,15380,0
|
|
20250221,164800,6751584190,15380,15380,15380,15380,0
|
|
20250221,164700,6751584190,15380,15380,15380,15380,0
|
|
20250221,164600,6751584190,15380,15380,15380,15380,0
|
|
20250221,164500,6751584190,15380,15380,15380,15380,0
|
|
20250221,164400,6751584190,15380,15380,15380,15380,0
|
|
20250221,164300,6751584190,15380,15380,15380,15380,0
|
|
20250221,164200,6751584190,15380,15380,15380,15380,0
|
|
20250221,164100,6751584190,15380,15380,15380,15380,0
|
|
20250221,164000,6751584190,15380,15380,15380,15380,0
|
|
20250221,163900,6751584190,15380,15380,15380,15380,0
|
|
20250221,163800,6751584190,15380,15380,15380,15380,0
|
|
20250221,163700,6751584190,15380,15380,15380,15380,0
|
|
20250221,163600,6751584190,15380,15380,15380,15380,0
|
|
20250221,163500,6751584190,15380,15380,15380,15380,0
|
|
20250221,163400,6751584190,15380,15380,15380,15380,0
|
|
20250221,163300,6751584190,15380,15380,15380,15380,0
|
|
20250221,163200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,163100,6751584190,15380,15380,15380,15380,0
|
|
20250221,163000,6751584190,15380,15380,15380,15380,0
|
|
20250221,162900,6751584190,15380,15380,15380,15380,0
|
|
20250221,162800,6751584190,15380,15380,15380,15380,0
|
|
20250221,162700,6751584190,15380,15380,15380,15380,0
|
|
20250221,162600,6751584190,15380,15380,15380,15380,0
|
|
20250221,162500,6751584190,15380,15380,15380,15380,0
|
|
20250221,162400,6751584190,15380,15380,15380,15380,0
|
|
20250221,162300,6751584190,15380,15380,15380,15380,0
|
|
20250221,162200,6751584190,15380,15380,15380,15380,0
|
|
20250221,162100,6751584190,15380,15380,15380,15380,0
|
|
20250221,162000,6751584190,15380,15380,15380,15380,0
|
|
20250221,161900,6751584190,15380,15380,15380,15380,0
|
|
20250221,161800,6751584190,15380,15380,15380,15380,0
|
|
20250221,161700,6751584190,15380,15380,15380,15380,0
|
|
20250221,161600,6751584190,15380,15380,15380,15380,0
|
|
20250221,161500,6751584190,15380,15380,15380,15380,0
|
|
20250221,161400,6751584190,15380,15380,15380,15380,0
|
|
20250221,161300,6751584190,15380,15380,15380,15380,0
|
|
20250221,161200,6751584190,15380,15380,15380,15380,0
|
|
20250221,161100,6751584190,15380,15380,15380,15380,0
|
|
20250221,161000,6751584190,15380,15380,15380,15380,0
|
|
20250221,160900,6751584190,15380,15380,15380,15380,0
|
|
20250221,160800,6751584190,15380,15380,15380,15380,0
|
|
20250221,160700,6751584190,15380,15380,15380,15380,0
|
|
20250221,160600,6751584190,15380,15380,15380,15380,0
|
|
20250221,160500,6751584190,15380,15380,15380,15380,0
|
|
20250221,160400,6751584190,15380,15380,15380,15380,0
|
|
20250221,160300,6751584190,15380,15380,15380,15380,0
|
|
20250221,160200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,160100,6751584190,15380,15380,15380,15380,0
|
|
20250221,160000,6751584190,15380,15380,15380,15380,0
|
|
20250221,155900,6751584190,15380,15380,15380,15380,0
|
|
20250221,155800,6751584190,15380,15380,15380,15380,0
|
|
20250221,155700,6751584190,15380,15380,15380,15380,0
|
|
20250221,155600,6751584190,15380,15380,15380,15380,0
|
|
20250221,155500,6751584190,15380,15380,15380,15380,0
|
|
20250221,155400,6751584190,15380,15380,15380,15380,0
|
|
20250221,155300,6751584190,15380,15380,15380,15380,0
|
|
20250221,155200,6751584190,15380,15380,15380,15380,0
|
|
20250221,155100,6751584190,15380,15380,15380,15380,0
|
|
20250221,155000,6751584190,15380,15380,15380,15380,0
|
|
20250221,154900,6751584190,15380,15380,15380,15380,0
|
|
20250221,154800,6751584190,15380,15380,15380,15380,0
|
|
20250221,154700,6751584190,15380,15380,15380,15380,0
|
|
20250221,154600,6751584190,15380,15380,15380,15380,0
|
|
20250221,154500,6751584190,15380,15380,15380,15380,0
|
|
20250221,154400,6751584190,15380,15380,15380,15380,0
|
|
20250221,154300,6751584190,15380,15380,15380,15380,0
|
|
20250221,154200,6751584190,15380,15380,15380,15380,0
|
|
20250221,154100,6751584190,15380,15380,15380,15380,0
|
|
20250221,154000,6751584190,15380,15380,15380,15380,0
|
|
20250221,153900,6751584190,15380,15380,15380,15380,0
|
|
20250221,153800,6751584190,15380,15380,15380,15380,0
|
|
20250221,153700,6751584190,15380,15380,15380,15380,0
|
|
20250221,153600,6751584190,15380,15380,15380,15380,0
|
|
20250221,153500,6751584190,15380,15380,15380,15380,0
|
|
20250221,153400,6751584190,15380,15380,15380,15380,0
|
|
20250221,153300,6751584190,15380,15380,15380,15380,0
|
|
20250221,153200,6751584190,15380,15380,15380,15380,6308
|
|
20250221,153100,6751584190,15380,15380,15380,15380,0
|
|
20250221,153000,6751584190,15380,15380,15380,15380,6308
|
|
20250221,152900,6654567150,15400,15400,15400,15400,0
|
|
20250221,152800,6654567150,15400,15400,15400,15400,0
|
|
20250221,152700,6654567150,15400,15400,15400,15400,0
|
|
20250221,152600,6654567150,15400,15400,15400,15400,0
|
|
20250221,152500,6654567150,15400,15400,15400,15400,0
|
|
20250221,152400,6654567150,15400,15400,15400,15400,0
|
|
20250221,152300,6654567150,15400,15400,15400,15400,0
|
|
20250221,152200,6654567150,15400,15400,15400,15400,0
|
|
20250221,152100,6654567150,15400,15400,15400,15400,0
|
|
20250221,152000,6654567150,15400,15400,15400,15400,0
|
|
20250221,151900,6654567150,15400,15390,15410,15390,1129
|
|
20250221,151800,6637188620,15400,15400,15410,15390,780
|
|
20250221,151700,6625178440,15400,15420,15420,15390,969
|
|
20250221,151600,6610255780,15420,15430,15440,15400,2631
|
|
20250221,151500,6569708750,15430,15420,15440,15420,568
|
|
20250221,151400,6560949670,15420,15420,15420,15410,238
|
|
20250221,151300,6557280210,15410,15410,15450,15410,681
|
|
20250221,151200,6546783740,15420,15420,15460,15420,115
|
|
20250221,151100,6545008740,15460,15450,15460,15410,26
|
|
20250221,151000,6544607090,15410,15460,15460,15410,418
|
|
20250221,150900,6538162020,15460,15420,15460,15420,214
|
|
20250221,150800,6534855000,15450,15450,15460,15450,100
|
|
20250221,150700,6533309600,15480,15440,15480,15440,1210
|
|
20250221,150600,6514615740,15450,15450,15450,15390,2599
|
|
20250221,150500,6474548360,15450,15400,15450,15400,5770
|
|
20250221,150400,6385667210,15410,15440,15440,15410,3796
|
|
20250221,150300,6327128100,15440,15450,15450,15440,668
|
|
20250221,150200,6316812560,15440,15440,15440,15440,140
|
|
20250221,150100,6314650960,15450,15440,15450,15440,257
|
|
20250221,150000,6310681520,15440,15450,15450,15440,57
|
|
20250221,145900,6309800880,15450,15440,15450,15440,433
|
|
20250221,145800,6303114760,15440,15440,15440,15440,12
|
|
20250221,145700,6302929480,15440,15450,15450,15440,570
|
|
20250221,145600,6294127580,15450,15450,15460,15450,317
|
|
20250221,145500,6289229800,15450,15450,15460,15450,211
|
|
20250221,145400,6285969250,15450,15440,15450,15440,1163
|
|
20250221,145300,6268012430,15440,15460,15460,15430,210
|
|
20250221,145200,6264767950,15450,15450,15450,15450,60
|
|
20250221,145100,6263840950,15450,15450,15450,15430,945
|
|
20250221,145000,6249251440,15450,15450,15450,15450,89
|
|
20250221,144900,6247876390,15450,15440,15450,15430,757
|
|
20250221,144800,6236187880,15440,15460,15460,15440,3026
|
|
20250221,144700,6189424940,15460,15480,15480,15460,1307
|
|
20250221,144600,6169202420,15490,15480,15490,15480,164
|
|
20250221,144500,6166663690,15480,15480,15480,15480,102
|
|
20250221,144400,6165084730,15480,15480,15490,15480,605
|
|
20250221,144300,6155718380,15480,15480,15480,15480,160
|
|
20250221,144200,6153241580,15480,15490,15490,15480,231
|
|
20250221,144100,6149664940,15490,15490,15500,15490,104
|
|
20250221,144000,6148053970,15490,15500,15500,15490,11
|
|
20250221,143900,6147883570,15500,15480,15500,15480,130
|
|
20250221,143800,6145869740,15480,15490,15490,15480,77
|
|
20250221,143700,6144677440,15490,15490,15490,15490,74
|
|
20250221,143600,6143531180,15490,15480,15490,15480,98
|
|
20250221,143500,6142013840,15490,15480,15490,15480,47
|
|
20250221,143400,6141286210,15480,15490,15490,15480,41
|
|
20250221,143300,6140651500,15490,15490,15490,15490,101
|
|
20250221,143200,6139087010,15490,15480,15490,15480,55
|
|
20250221,143100,6138235110,15480,15480,15480,15480,12
|
|
20250221,143000,6138049350,15500,15500,15500,15490,16
|
|
20250221,142900,6137801450,15480,15490,15490,15480,668
|
|
20250221,142800,6127460170,15500,15500,15500,15500,38
|
|
20250221,142700,6126871170,15500,15490,15500,15490,97
|
|
20250221,142600,6125368630,15500,15500,15500,15490,117
|
|
20250221,142500,6123556220,15500,15500,15500,15490,145
|
|
20250221,142400,6121309040,15500,15530,15530,15500,534
|
|
20250221,142300,6113031640,15530,15500,15530,15500,572
|
|
20250221,142200,6104165610,15530,15480,15530,15480,290
|
|
20250221,142100,6099671030,15500,15480,15500,15480,377
|
|
20250221,142000,6093834800,15480,15500,15500,15480,1435
|
|
20250221,141900,6071605270,15500,15510,15510,15500,466
|
|
20250221,141800,6064380560,15540,15540,15540,15500,861
|
|
20250221,141700,6051033780,15550,15570,15570,15500,1373
|
|
20250221,141600,6029739940,15570,15580,15580,15520,713
|
|
20250221,141500,6018655920,15580,15530,15590,15520,931
|
|
20250221,141400,6004152400,15580,15580,15600,15520,2165
|
|
20250221,141300,5970511500,15530,15570,15580,15530,382
|
|
20250221,141200,5964564750,15580,15580,15580,15550,3559
|
|
20250221,141100,5909150110,15580,15570,15580,15520,1270
|
|
20250221,141000,5889381430,15520,15570,15580,15500,3017
|
|
20250221,140900,5842410090,15570,15580,15580,15500,4492
|
|
20250221,140800,5772641150,15520,15580,15580,15520,1600
|
|
20250221,140700,5747719960,15580,15630,15630,15550,3545
|
|
20250221,140600,5692481130,15630,15620,15640,15560,818
|
|
20250221,140500,5679706530,15550,15580,15610,15540,2176
|
|
20250221,140400,5645780080,15540,15580,15590,15530,654
|
|
20250221,140300,5635606690,15580,15530,15590,15530,790
|
|
20250221,140200,5623305740,15530,15530,15570,15530,817
|
|
20250221,140100,5610591110,15530,15530,15550,15510,1105
|
|
20250221,140000,5593429170,15530,15510,15560,15510,411
|
|
20250221,135900,5587036790,15510,15540,15540,15510,354
|
|
20250221,135800,5581538910,15510,15540,15540,15510,24
|
|
20250221,135700,5581166610,15540,15500,15550,15500,892
|
|
20250221,135600,5567309580,15500,15510,15510,15500,206
|
|
20250221,135500,5564116030,15500,15500,15510,15500,250
|
|
20250221,135400,5560240840,15500,15520,15520,15500,184
|
|
20250221,135300,5557388440,15500,15520,15520,15500,15
|
|
20250221,135200,5557155800,15540,15500,15540,15500,512
|
|
20250221,135100,5549211640,15500,15490,15500,15490,620
|
|
20250221,135000,5539601880,15490,15480,15490,15480,41
|
|
20250221,134900,5538967190,15460,15460,15470,15460,187
|
|
20250221,134800,5536075560,15460,15480,15480,15460,174
|
|
20250221,134700,5533384920,15480,15460,15480,15460,310
|
|
20250221,134600,5528592120,15460,15460,15460,15460,0
|
|
20250221,134500,5528592120,15460,15470,15480,15460,161
|
|
20250221,134400,5526100960,15460,15460,15460,15460,11
|
|
20250221,134300,5525930900,15460,15460,15460,15460,300
|
|
20250221,134200,5521292900,15460,15460,15460,15460,268
|
|
20250221,134100,5517149620,15450,15480,15480,15450,506
|
|
20250221,134000,5509327540,15490,15480,15490,15480,180
|
|
20250221,133900,5506539440,15490,15500,15500,15490,105
|
|
20250221,133800,5504912940,15500,15500,15500,15500,7
|
|
20250221,133700,5504804440,15450,15450,15450,15450,10
|
|
20250221,133600,5504649940,15500,15470,15500,15450,3070
|
|
20250221,133500,5457194400,15460,15460,15470,15460,129
|
|
20250221,133400,5455199060,15480,15470,15480,15470,2648
|
|
20250221,133300,5414230560,15480,15490,15490,15480,1183
|
|
20250221,133200,5395917710,15490,15490,15490,15490,1011
|
|
20250221,133100,5380257320,15500,15500,15500,15500,404
|
|
20250221,133000,5373995320,15500,15500,15500,15500,414
|
|
20250221,132900,5367578320,15500,15510,15510,15500,526
|
|
20250221,132800,5359420280,15510,15520,15520,15510,194
|
|
20250221,132700,5356411330,15510,15510,15520,15510,132
|
|
20250221,132600,5354363990,15510,15510,15510,15500,223
|
|
20250221,132500,5350907330,15500,15510,15510,15500,8
|
|
20250221,132400,5350783300,15500,15510,15510,15500,778
|
|
20250221,132300,5338721740,15510,15520,15530,15510,74
|
|
20250221,132200,5337573450,15530,15530,15530,15530,1
|
|
20250221,132100,5337557920,15530,15530,15530,15530,10
|
|
20250221,132000,5337402620,15520,15520,15540,15520,398
|
|
20250221,131900,5331225580,15540,15540,15540,15540,0
|
|
20250221,131800,5331225580,15540,15520,15540,15520,759
|
|
20250221,131700,5319445880,15520,15530,15530,15520,690
|
|
20250221,131600,5308731560,15540,15550,15550,15540,42
|
|
20250221,131500,5308078820,15550,15550,15550,15550,0
|
|
20250221,131400,5308078820,15550,15550,15550,15550,53
|
|
20250221,131300,5307254670,15550,15550,15550,15550,5
|
|
20250221,131200,5307176920,15550,15550,15550,15550,0
|
|
20250221,131100,5307176920,15550,15520,15550,15520,28
|
|
20250221,131000,5306742270,15560,15520,15560,15520,208
|
|
20250221,130900,5303510950,15540,15520,15540,15520,20
|
|
20250221,130800,5303200510,15520,15530,15530,15520,606
|
|
20250221,130700,5293790470,15540,15550,15550,15540,622
|
|
20250221,130600,5284123540,15550,15550,15550,15550,46
|
|
20250221,130500,5283408240,15550,15550,15550,15550,1
|
|
20250221,130400,5283392690,15530,15540,15540,15530,494
|
|
20250221,130300,5275720220,15550,15550,15550,15540,52
|
|
20250221,130200,5274911640,15550,15550,15550,15550,0
|
|
20250221,130100,5274911640,15550,15550,15550,15550,8
|
|
20250221,130000,5274787240,15560,15560,15560,15560,101
|
|
20250221,125900,5273215680,15560,15560,15560,15560,575
|
|
20250221,125800,5264268680,15570,15570,15570,15570,40
|
|
20250221,125700,5263645880,15570,15570,15570,15570,362
|
|
20250221,125600,5258009540,15570,15560,15570,15560,51
|
|
20250221,125500,5257215970,15550,15540,15550,15540,124
|
|
20250221,125400,5255288000,15550,15550,15550,15550,9
|
|
20250221,125300,5255148050,15550,15550,15550,15550,88
|
|
20250221,125200,5253779650,15550,15540,15550,15540,252
|
|
20250221,125100,5249862740,15540,15530,15540,15530,38
|
|
20250221,125000,5249272290,15540,15530,15540,15530,100
|
|
20250221,124900,5247718640,15540,15510,15540,15510,77
|
|
20250221,124800,5246523910,15510,15500,15510,15500,789
|
|
20250221,124700,5234293910,15490,15490,15490,15490,127
|
|
20250221,124600,5232326680,15500,15500,15500,15500,4
|
|
20250221,124500,5232264680,15480,15490,15500,15480,85
|
|
20250221,124400,5230948660,15490,15490,15490,15490,218
|
|
20250221,124300,5227571840,15480,15480,15480,15480,100
|
|
20250221,124200,5226023840,15490,15490,15490,15490,101
|
|
20250221,124100,5224459350,15490,15490,15490,15480,63
|
|
20250221,124000,5223483810,15490,15490,15490,15480,70
|
|
20250221,123900,5222400070,15480,15490,15490,15480,412
|
|
20250221,123800,5216021440,15490,15490,15490,15490,255
|
|
20250221,123700,5212071490,15490,15500,15500,15490,20
|
|
20250221,123600,5211761590,15500,15480,15500,15480,125
|
|
20250221,123500,5209824570,15470,15480,15490,15470,364
|
|
20250221,123400,5204189400,15480,15480,15480,15480,367
|
|
20250221,123300,5198508240,15480,15480,15480,15480,111
|
|
20250221,123200,5196789960,15480,15490,15490,15480,666
|
|
20250221,123100,5186474220,15490,15500,15500,15490,251
|
|
20250221,123000,5182583730,15500,15500,15500,15500,0
|
|
20250221,122900,5182583730,15500,15500,15500,15500,80
|
|
20250221,122800,5181343730,15500,15510,15520,15500,2290
|
|
20250221,122700,5145845270,15510,15510,15510,15510,217
|
|
20250221,122600,5142479600,15520,15510,15520,15510,843
|
|
20250221,122500,5129404170,15510,15520,15520,15510,76
|
|
20250221,122400,5128224660,15530,15530,15530,15530,21
|
|
20250221,122300,5127898530,15510,15520,15520,15510,510
|
|
20250221,122200,5119986830,15530,15520,15530,15520,51
|
|
20250221,122100,5119195300,15520,15530,15530,15520,292
|
|
20250221,122000,5114662540,15530,15540,15540,15530,9
|
|
20250221,121900,5114522760,15520,15540,15540,15520,6
|
|
20250221,121800,5114429620,15520,15520,15520,15520,586
|
|
20250221,121700,5105334900,15520,15540,15540,15520,1251
|
|
20250221,121600,5085915860,15520,15520,15540,15520,356
|
|
20250221,121500,5080388800,15540,15530,15540,15530,35
|
|
20250221,121400,5079845240,15520,15550,15550,15520,64
|
|
20250221,121300,5078851060,15550,15530,15550,15530,7
|
|
20250221,121200,5078742330,15530,15520,15530,15520,158
|
|
20250221,121100,5076290160,15510,15520,15520,15510,806
|
|
20250221,121000,5063787460,15520,15520,15550,15520,493
|
|
20250221,120900,5056135860,15520,15520,15520,15520,300
|
|
20250221,120800,5051479860,15520,15530,15530,15520,310
|
|
20250221,120700,5046668000,15530,15550,15550,15530,124
|
|
20250221,120600,5044741800,15550,15550,15550,15550,1
|
|
20250221,120500,5044726250,15520,15520,15550,15520,93
|
|
20250221,120400,5043282830,15510,15510,15510,15510,310
|
|
20250221,120300,5038474730,15510,15510,15510,15510,135
|
|
20250221,120200,5036380880,15510,15510,15510,15510,11
|
|
20250221,120100,5036210270,15530,15530,15540,15530,31
|
|
20250221,120000,5035728600,15550,15510,15550,15510,517
|
|
20250221,115900,5027707970,15510,15510,15510,15500,961
|
|
20250221,115800,5012807150,15550,15550,15550,15550,0
|
|
20250221,115700,5012807150,15550,15520,15550,15500,6025
|
|
20250221,115600,4919390900,15530,15530,15530,15530,0
|
|
20250221,115500,4919390900,15530,15530,15530,15530,312
|
|
20250221,115400,4914545540,15540,15540,15540,15540,224
|
|
20250221,115300,4911064580,15550,15540,15550,15540,18
|
|
20250221,115200,4910784850,15540,15530,15540,15530,3
|
|
20250221,115100,4910738250,15530,15520,15530,15520,304
|
|
20250221,115000,4906020130,15520,15520,15520,15520,90
|
|
20250221,114900,4904623330,15540,15540,15540,15540,93
|
|
20250221,114800,4903178110,15510,15510,15510,15510,353
|
|
20250221,114700,4897703080,15550,15520,15550,15510,811
|
|
20250221,114600,4885119210,15540,15540,15540,15540,4
|
|
20250221,114500,4885057050,15520,15520,15520,15520,0
|
|
20250221,114400,4885057050,15520,15530,15540,15520,179
|
|
20250221,114300,4882278750,15550,15550,15550,15530,107
|
|
20250221,114200,4880617000,15520,15520,15520,15520,110
|
|
20250221,114100,4878909800,15520,15530,15540,15520,934
|
|
20250221,114000,4864407710,15550,15560,15560,15550,76
|
|
20250221,113900,4863225900,15530,15530,15530,15530,421
|
|
20250221,113800,4856687770,15530,15530,15560,15530,189
|
|
20250221,113700,4853752570,15530,15530,15530,15530,5
|
|
20250221,113600,4853674920,15520,15520,15520,15520,0
|
|
20250221,113500,4853674920,15520,15520,15520,15520,0
|
|
20250221,113400,4853674920,15520,15520,15520,15520,238
|
|
20250221,113300,4849981160,15520,15520,15520,15520,343
|
|
20250221,113200,4844657800,15570,15570,15570,15570,89
|
|
20250221,113100,4843272070,15520,15550,15560,15520,213
|
|
20250221,113000,4839962850,15560,15520,15560,15520,1807
|
|
20250221,112900,4811918170,15560,15560,15560,15560,1
|
|
20250221,112800,4811902610,15570,15570,15570,15570,1
|
|
20250221,112700,4811887040,15520,15530,15530,15510,1920
|
|
20250221,112600,4782095010,15530,15530,15530,15530,83
|
|
20250221,112500,4780806020,15530,15550,15550,15530,513
|
|
20250221,112400,4772838910,15550,15550,15550,15550,548
|
|
20250221,112300,4764317510,15550,15540,15550,15540,781
|
|
20250221,112200,4752180730,15540,15550,15550,15540,238
|
|
20250221,112100,4748480830,15590,15590,15590,15590,0
|
|
20250221,112000,4748480830,15590,15570,15590,15570,48
|
|
20250221,111900,4747733450,15540,15540,15550,15540,115
|
|
20250221,111800,4745946220,15590,15510,15590,15510,852
|
|
20250221,111700,4732730320,15520,15550,15550,15510,3717
|
|
20250221,111600,4675011190,15550,15560,15560,15550,508
|
|
20250221,111500,4667110740,15560,15610,15610,15550,13
|
|
20250221,111400,4666908370,15550,15620,15620,15550,237
|
|
20250221,111300,4663218490,15590,15590,15620,15590,493
|
|
20250221,111200,4655532560,15620,15580,15620,15560,174
|
|
20250221,111100,4652822810,15590,15590,15590,15590,1
|
|
20250221,111000,4652807220,15560,15590,15590,15560,346
|
|
20250221,110900,4647420460,15590,15570,15590,15570,92
|
|
20250221,110800,4645988000,15560,15560,15560,15560,243
|
|
20250221,110700,4642206920,15560,15570,15590,15550,1564
|
|
20250221,110600,4617862380,15570,15560,15590,15550,774
|
|
20250221,110500,4605817490,15560,15600,15600,15550,4327
|
|
20250221,110400,4538420620,15590,15600,15600,15590,137
|
|
20250221,110300,4536283960,15620,15600,15620,15590,325
|
|
20250221,110200,4531214980,15620,15630,15630,15620,32
|
|
20250221,110100,4530714940,15630,15630,15630,15630,1
|
|
20250221,110000,4530699310,15640,15650,15650,15600,613
|
|
20250221,105900,4521131220,15650,15600,15650,15600,142
|
|
20250221,105800,4518915970,15650,15610,15650,15600,181
|
|
20250221,105700,4516092210,15670,15670,15670,15670,1
|
|
20250221,105600,4516076540,15680,15590,15680,15580,241
|
|
20250221,105500,4512312690,15580,15580,15630,15570,454
|
|
20250221,105400,4505235470,15580,15580,15580,15580,100
|
|
20250221,105300,4503677470,15580,15600,15600,15550,5224
|
|
20250221,105200,4422333910,15600,15650,15650,15600,2329
|
|
20250221,105100,4385942500,15650,15660,15660,15640,1460
|
|
20250221,105000,4363096140,15660,15660,15660,15660,110
|
|
20250221,104900,4361373540,15650,15740,15740,15650,1363
|
|
20250221,104800,4340023560,15740,15690,15740,15690,517
|
|
20250221,104700,4331902720,15710,15660,15710,15630,1136
|
|
20250221,104600,4314098120,15640,15630,15650,15630,462
|
|
20250221,104500,4306872930,15630,15630,15630,15630,294
|
|
20250221,104400,4302277710,15630,15640,15640,15630,327
|
|
20250221,104300,4297166620,15640,15650,15650,15630,442
|
|
20250221,104200,4290251990,15650,15670,15670,15650,43
|
|
20250221,104100,4289578580,15670,15670,15670,15670,474
|
|
20250221,104000,4282151000,15680,15670,15680,15660,1368
|
|
20250221,103900,4260719110,15660,15650,15660,15650,227
|
|
20250221,103800,4257165460,15630,15620,15640,15620,2023
|
|
20250221,103700,4225543340,15600,15600,15600,15590,709
|
|
20250221,103600,4214487810,15590,15600,15600,15590,159
|
|
20250221,103500,4212008990,15590,15580,15590,15570,1147
|
|
20250221,103400,4194141400,15580,15600,15600,15580,1364
|
|
20250221,103300,4172874620,15600,15610,15610,15600,2991
|
|
20250221,103200,4126205990,15610,15630,15650,15610,2905
|
|
20250221,103100,4080832330,15630,15630,15630,15620,563
|
|
20250221,103000,4072035840,15630,15640,15640,15630,644
|
|
20250221,102900,4061964410,15650,15650,15650,15650,356
|
|
20250221,102800,4056393010,15650,15660,15670,15650,167
|
|
20250221,102700,4053777420,15660,15660,15660,15660,40
|
|
20250221,102600,4053151020,15660,15670,15670,15660,185
|
|
20250221,102500,4050252850,15660,15640,15660,15640,147
|
|
20250221,102400,4047951530,15640,15650,15670,15640,297
|
|
20250221,102300,4043302510,15640,15650,15650,15630,329
|
|
20250221,102200,4038159170,15660,15670,15670,15620,136
|
|
20250221,102100,4036033940,15670,15640,15670,15620,2774
|
|
20250221,102000,3992697570,15630,15650,15650,15630,3243
|
|
20250221,101900,3941990440,15650,15650,15660,15650,233
|
|
20250221,101800,3938343540,15650,15690,15690,15650,861
|
|
20250221,101700,3924859250,15670,15680,15680,15670,573
|
|
20250221,101600,3915880300,15680,15690,15690,15680,3
|
|
20250221,101500,3915833250,15670,15680,15690,15670,588
|
|
20250221,101400,3906616040,15680,15660,15690,15660,201
|
|
20250221,101300,3903465270,15690,15700,15700,15670,647
|
|
20250221,101200,3893325640,15690,15690,15710,15670,172
|
|
20250221,101100,3890630040,15670,15680,15700,15670,346
|
|
20250221,101000,3885204860,15690,15710,15710,15670,157
|
|
20250221,100900,3882740330,15710,15660,15710,15660,299
|
|
20250221,100800,3878050580,15660,15680,15690,15660,482
|
|
20250221,100700,3870501510,15690,15710,15710,15660,296
|
|
20250221,100600,3865862620,15710,15640,15710,15630,1430
|
|
20250221,100500,3843463960,15650,15670,15670,15630,3227
|
|
20250221,100400,3792954660,15680,15690,15710,15670,1675
|
|
20250221,100300,3766695160,15690,15710,15710,15690,5909
|
|
20250221,100200,3673940560,15710,15750,15750,15710,1207
|
|
20250221,100100,3654971880,15760,15750,15760,15720,69
|
|
20250221,100000,3653886970,15750,15740,15750,15720,1018
|
|
20250221,095900,3637870140,15750,15760,15760,15750,170
|
|
20250221,095800,3635191200,15760,15760,15770,15740,617
|
|
20250221,095700,3625476010,15760,15740,15760,15740,571
|
|
20250221,095600,3616480530,15740,15760,15760,15720,204
|
|
20250221,095500,3613268900,15760,15720,15760,15710,354
|
|
20250221,095400,3607703900,15720,15730,15730,15710,498
|
|
20250221,095300,3599872960,15740,15790,15800,15740,6315
|
|
20250221,095200,3500432730,15800,15780,15800,15700,3808
|
|
20250221,095100,3440557770,15800,15720,15800,15720,1553
|
|
20250221,095000,3416117760,15710,15880,15890,15710,9541
|
|
20250221,094900,3265661790,15860,16030,16040,15790,13022
|
|
20250221,094800,3058411250,16030,15840,16040,15830,28095
|
|
20250221,094700,2610558520,15850,15790,15850,15790,4527
|
|
20250221,094600,2538894880,15810,15750,15810,15740,2282
|
|
20250221,094500,2502896410,15740,15800,15810,15740,5846
|
|
20250221,094400,2410748540,15810,15800,15810,15770,2905
|
|
20250221,094300,2364868480,15780,15780,15800,15770,1812
|
|
20250221,094200,2336262870,15770,15740,15780,15740,1706
|
|
20250221,094100,2309386540,15750,15740,15750,15730,1321
|
|
20250221,094000,2288588210,15750,15690,15750,15690,3484
|
|
20250221,093900,2233788410,15700,15700,15700,15690,930
|
|
20250221,093800,2219191520,15690,15650,15700,15640,2286
|
|
20250221,093700,2183395920,15660,15670,15670,15640,3408
|
|
20250221,093600,2130058480,15670,15690,15700,15660,3330
|
|
20250221,093500,2077854260,15680,15740,15740,15680,4915
|
|
20250221,093400,2000697720,15740,15750,15750,15710,2807
|
|
20250221,093300,1956553470,15750,15820,15840,15720,3907
|
|
20250221,093200,1894875310,15840,15810,15850,15800,3968
|
|
20250221,093100,1832062200,15820,15820,15840,15780,10537
|
|
20250221,093000,1665433020,15810,15720,15820,15700,8342
|
|
20250221,092900,1533947060,15700,15700,15720,15700,798
|
|
20250221,092800,1521410360,15690,15710,15710,15660,1539
|
|
20250221,092700,1497253080,15710,15680,15720,15660,2466
|
|
20250221,092600,1458554190,15660,15690,15700,15660,2826
|
|
20250221,092500,1414227170,15700,15670,15720,15650,5238
|
|
20250221,092400,1332072600,15670,15680,15680,15640,3298
|
|
20250221,092300,1280411030,15660,15660,15680,15640,2998
|
|
20250221,092200,1233445400,15660,15630,15670,15630,2428
|
|
20250221,092100,1195439820,15640,15640,15650,15610,1630
|
|
20250221,092000,1169955220,15630,15630,15640,15610,2653
|
|
20250221,091900,1128498380,15620,15650,15680,15620,3117
|
|
20250221,091800,1079704170,15670,15580,15690,15570,2998
|
|
20250221,091700,1032861880,15570,15570,15580,15550,1782
|
|
20250221,091600,1005123310,15570,15560,15590,15560,1199
|
|
20250221,091500,986451530,15590,15590,15590,15560,578
|
|
20250221,091400,977446590,15560,15570,15590,15550,1556
|
|
20250221,091300,953228210,15590,15590,15590,15550,1300
|
|
20250221,091200,932988320,15590,15590,15600,15560,576
|
|
20250221,091100,924013760,15560,15620,15620,15560,3788
|
|
20250221,091000,864965980,15640,15640,15660,15630,1137
|
|
20250221,090900,847184660,15710,15720,15720,15630,4663
|
|
20250221,090800,774123670,15720,15650,15740,15650,5708
|
|
20250221,090700,684506380,15670,15640,15670,15640,1035
|
|
20250221,090600,668307430,15640,15570,15700,15570,3098
|
|
20250221,090500,619835800,15550,15540,15590,15540,272
|
|
20250221,090400,615607110,15540,15620,15620,15540,3610
|
|
20250221,090300,559375680,15620,15660,15680,15550,2985
|
|
20250221,090200,512768350,15660,15590,15680,15540,6181
|
|
20250221,090100,416352770,15650,15860,15860,15590,11224
|
|
20250221,090000,240766780,15860,15500,15880,15500,15432
|