776 lines
38 KiB
CSV
776 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,215300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,215200,3287575730,9720,9720,9720,9720,0
|
|
20250221,215100,3287575730,9720,9720,9720,9720,0
|
|
20250221,215000,3287575730,9720,9720,9720,9720,0
|
|
20250221,214900,3287575730,9720,9720,9720,9720,0
|
|
20250221,214800,3287575730,9720,9720,9720,9720,0
|
|
20250221,214700,3287575730,9720,9720,9720,9720,0
|
|
20250221,214600,3287575730,9720,9720,9720,9720,0
|
|
20250221,214500,3287575730,9720,9720,9720,9720,0
|
|
20250221,214400,3287575730,9720,9720,9720,9720,0
|
|
20250221,214300,3287575730,9720,9720,9720,9720,0
|
|
20250221,214200,3287575730,9720,9720,9720,9720,0
|
|
20250221,214100,3287575730,9720,9720,9720,9720,0
|
|
20250221,214000,3287575730,9720,9720,9720,9720,0
|
|
20250221,213900,3287575730,9720,9720,9720,9720,0
|
|
20250221,213800,3287575730,9720,9720,9720,9720,0
|
|
20250221,213700,3287575730,9720,9720,9720,9720,0
|
|
20250221,213600,3287575730,9720,9720,9720,9720,0
|
|
20250221,213500,3287575730,9720,9720,9720,9720,0
|
|
20250221,213400,3287575730,9720,9720,9720,9720,0
|
|
20250221,213300,3287575730,9720,9720,9720,9720,0
|
|
20250221,213200,3287575730,9720,9720,9720,9720,0
|
|
20250221,213100,3287575730,9720,9720,9720,9720,0
|
|
20250221,213000,3287575730,9720,9720,9720,9720,0
|
|
20250221,212900,3287575730,9720,9720,9720,9720,0
|
|
20250221,212800,3287575730,9720,9720,9720,9720,0
|
|
20250221,212700,3287575730,9720,9720,9720,9720,0
|
|
20250221,212600,3287575730,9720,9720,9720,9720,0
|
|
20250221,212500,3287575730,9720,9720,9720,9720,0
|
|
20250221,212400,3287575730,9720,9720,9720,9720,0
|
|
20250221,212300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,212200,3287575730,9720,9720,9720,9720,0
|
|
20250221,212100,3287575730,9720,9720,9720,9720,0
|
|
20250221,212000,3287575730,9720,9720,9720,9720,0
|
|
20250221,211900,3287575730,9720,9720,9720,9720,0
|
|
20250221,211800,3287575730,9720,9720,9720,9720,0
|
|
20250221,211700,3287575730,9720,9720,9720,9720,0
|
|
20250221,211600,3287575730,9720,9720,9720,9720,0
|
|
20250221,211500,3287575730,9720,9720,9720,9720,0
|
|
20250221,211400,3287575730,9720,9720,9720,9720,0
|
|
20250221,211300,3287575730,9720,9720,9720,9720,0
|
|
20250221,211200,3287575730,9720,9720,9720,9720,0
|
|
20250221,211100,3287575730,9720,9720,9720,9720,0
|
|
20250221,211000,3287575730,9720,9720,9720,9720,0
|
|
20250221,210900,3287575730,9720,9720,9720,9720,0
|
|
20250221,210800,3287575730,9720,9720,9720,9720,0
|
|
20250221,210700,3287575730,9720,9720,9720,9720,0
|
|
20250221,210600,3287575730,9720,9720,9720,9720,0
|
|
20250221,210500,3287575730,9720,9720,9720,9720,0
|
|
20250221,210400,3287575730,9720,9720,9720,9720,0
|
|
20250221,210300,3287575730,9720,9720,9720,9720,0
|
|
20250221,210200,3287575730,9720,9720,9720,9720,0
|
|
20250221,210100,3287575730,9720,9720,9720,9720,0
|
|
20250221,210000,3287575730,9720,9720,9720,9720,0
|
|
20250221,205900,3287575730,9720,9720,9720,9720,0
|
|
20250221,205800,3287575730,9720,9720,9720,9720,0
|
|
20250221,205700,3287575730,9720,9720,9720,9720,0
|
|
20250221,205600,3287575730,9720,9720,9720,9720,0
|
|
20250221,205500,3287575730,9720,9720,9720,9720,0
|
|
20250221,205400,3287575730,9720,9720,9720,9720,0
|
|
20250221,205300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,205200,3287575730,9720,9720,9720,9720,0
|
|
20250221,205100,3287575730,9720,9720,9720,9720,0
|
|
20250221,205000,3287575730,9720,9720,9720,9720,0
|
|
20250221,204900,3287575730,9720,9720,9720,9720,0
|
|
20250221,204800,3287575730,9720,9720,9720,9720,0
|
|
20250221,204700,3287575730,9720,9720,9720,9720,0
|
|
20250221,204600,3287575730,9720,9720,9720,9720,0
|
|
20250221,204500,3287575730,9720,9720,9720,9720,0
|
|
20250221,204400,3287575730,9720,9720,9720,9720,0
|
|
20250221,204300,3287575730,9720,9720,9720,9720,0
|
|
20250221,204200,3287575730,9720,9720,9720,9720,0
|
|
20250221,204100,3287575730,9720,9720,9720,9720,0
|
|
20250221,204000,3287575730,9720,9720,9720,9720,0
|
|
20250221,203900,3287575730,9720,9720,9720,9720,0
|
|
20250221,203800,3287575730,9720,9720,9720,9720,0
|
|
20250221,203700,3287575730,9720,9720,9720,9720,0
|
|
20250221,203600,3287575730,9720,9720,9720,9720,0
|
|
20250221,203500,3287575730,9720,9720,9720,9720,0
|
|
20250221,203400,3287575730,9720,9720,9720,9720,0
|
|
20250221,203300,3287575730,9720,9720,9720,9720,0
|
|
20250221,203200,3287575730,9720,9720,9720,9720,0
|
|
20250221,203100,3287575730,9720,9720,9720,9720,0
|
|
20250221,203000,3287575730,9720,9720,9720,9720,0
|
|
20250221,202900,3287575730,9720,9720,9720,9720,0
|
|
20250221,202800,3287575730,9720,9720,9720,9720,0
|
|
20250221,202700,3287575730,9720,9720,9720,9720,0
|
|
20250221,202600,3287575730,9720,9720,9720,9720,0
|
|
20250221,202500,3287575730,9720,9720,9720,9720,0
|
|
20250221,202400,3287575730,9720,9720,9720,9720,0
|
|
20250221,202300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,202200,3287575730,9720,9720,9720,9720,0
|
|
20250221,202100,3287575730,9720,9720,9720,9720,0
|
|
20250221,202000,3287575730,9720,9720,9720,9720,0
|
|
20250221,201900,3287575730,9720,9720,9720,9720,0
|
|
20250221,201800,3287575730,9720,9720,9720,9720,0
|
|
20250221,201700,3287575730,9720,9720,9720,9720,0
|
|
20250221,201600,3287575730,9720,9720,9720,9720,0
|
|
20250221,201500,3287575730,9720,9720,9720,9720,0
|
|
20250221,201400,3287575730,9720,9720,9720,9720,0
|
|
20250221,201300,3287575730,9720,9720,9720,9720,0
|
|
20250221,201200,3287575730,9720,9720,9720,9720,0
|
|
20250221,201100,3287575730,9720,9720,9720,9720,0
|
|
20250221,201000,3287575730,9720,9720,9720,9720,0
|
|
20250221,200900,3287575730,9720,9720,9720,9720,0
|
|
20250221,200800,3287575730,9720,9720,9720,9720,0
|
|
20250221,200700,3287575730,9720,9720,9720,9720,0
|
|
20250221,200600,3287575730,9720,9720,9720,9720,0
|
|
20250221,200500,3287575730,9720,9720,9720,9720,0
|
|
20250221,200400,3287575730,9720,9720,9720,9720,0
|
|
20250221,200300,3287575730,9720,9720,9720,9720,0
|
|
20250221,200200,3287575730,9720,9720,9720,9720,0
|
|
20250221,200100,3287575730,9720,9720,9720,9720,0
|
|
20250221,200000,3287575730,9720,9720,9720,9720,0
|
|
20250221,195900,3287575730,9720,9720,9720,9720,0
|
|
20250221,195800,3287575730,9720,9720,9720,9720,0
|
|
20250221,195700,3287575730,9720,9720,9720,9720,0
|
|
20250221,195600,3287575730,9720,9720,9720,9720,0
|
|
20250221,195500,3287575730,9720,9720,9720,9720,0
|
|
20250221,195400,3287575730,9720,9720,9720,9720,0
|
|
20250221,195300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,195200,3287575730,9720,9720,9720,9720,0
|
|
20250221,195100,3287575730,9720,9720,9720,9720,0
|
|
20250221,195000,3287575730,9720,9720,9720,9720,0
|
|
20250221,194900,3287575730,9720,9720,9720,9720,0
|
|
20250221,194800,3287575730,9720,9720,9720,9720,0
|
|
20250221,194700,3287575730,9720,9720,9720,9720,0
|
|
20250221,194600,3287575730,9720,9720,9720,9720,0
|
|
20250221,194500,3287575730,9720,9720,9720,9720,0
|
|
20250221,194400,3287575730,9720,9720,9720,9720,0
|
|
20250221,194300,3287575730,9720,9720,9720,9720,0
|
|
20250221,194200,3287575730,9720,9720,9720,9720,0
|
|
20250221,194100,3287575730,9720,9720,9720,9720,0
|
|
20250221,194000,3287575730,9720,9720,9720,9720,0
|
|
20250221,193900,3287575730,9720,9720,9720,9720,0
|
|
20250221,193800,3287575730,9720,9720,9720,9720,0
|
|
20250221,193700,3287575730,9720,9720,9720,9720,0
|
|
20250221,193600,3287575730,9720,9720,9720,9720,0
|
|
20250221,193500,3287575730,9720,9720,9720,9720,0
|
|
20250221,193400,3287575730,9720,9720,9720,9720,0
|
|
20250221,193300,3287575730,9720,9720,9720,9720,0
|
|
20250221,193200,3287575730,9720,9720,9720,9720,0
|
|
20250221,193100,3287575730,9720,9720,9720,9720,0
|
|
20250221,193000,3287575730,9720,9720,9720,9720,0
|
|
20250221,192900,3287575730,9720,9720,9720,9720,0
|
|
20250221,192800,3287575730,9720,9720,9720,9720,0
|
|
20250221,192700,3287575730,9720,9720,9720,9720,0
|
|
20250221,192600,3287575730,9720,9720,9720,9720,0
|
|
20250221,192500,3287575730,9720,9720,9720,9720,0
|
|
20250221,192400,3287575730,9720,9720,9720,9720,0
|
|
20250221,192300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,192200,3287575730,9720,9720,9720,9720,0
|
|
20250221,192100,3287575730,9720,9720,9720,9720,0
|
|
20250221,192000,3287575730,9720,9720,9720,9720,0
|
|
20250221,191900,3287575730,9720,9720,9720,9720,0
|
|
20250221,191800,3287575730,9720,9720,9720,9720,0
|
|
20250221,191700,3287575730,9720,9720,9720,9720,0
|
|
20250221,191600,3287575730,9720,9720,9720,9720,0
|
|
20250221,191500,3287575730,9720,9720,9720,9720,0
|
|
20250221,191400,3287575730,9720,9720,9720,9720,0
|
|
20250221,191300,3287575730,9720,9720,9720,9720,0
|
|
20250221,191200,3287575730,9720,9720,9720,9720,0
|
|
20250221,191100,3287575730,9720,9720,9720,9720,0
|
|
20250221,191000,3287575730,9720,9720,9720,9720,0
|
|
20250221,190900,3287575730,9720,9720,9720,9720,0
|
|
20250221,190800,3287575730,9720,9720,9720,9720,0
|
|
20250221,190700,3287575730,9720,9720,9720,9720,0
|
|
20250221,190600,3287575730,9720,9720,9720,9720,0
|
|
20250221,190500,3287575730,9720,9720,9720,9720,0
|
|
20250221,190400,3287575730,9720,9720,9720,9720,0
|
|
20250221,190300,3287575730,9720,9720,9720,9720,0
|
|
20250221,190200,3287575730,9720,9720,9720,9720,0
|
|
20250221,190100,3287575730,9720,9720,9720,9720,0
|
|
20250221,190000,3287575730,9720,9720,9720,9720,0
|
|
20250221,185900,3287575730,9720,9720,9720,9720,0
|
|
20250221,185800,3287575730,9720,9720,9720,9720,0
|
|
20250221,185700,3287575730,9720,9720,9720,9720,0
|
|
20250221,185600,3287575730,9720,9720,9720,9720,0
|
|
20250221,185500,3287575730,9720,9720,9720,9720,0
|
|
20250221,185400,3287575730,9720,9720,9720,9720,0
|
|
20250221,185300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,185200,3287575730,9720,9720,9720,9720,0
|
|
20250221,185100,3287575730,9720,9720,9720,9720,0
|
|
20250221,185000,3287575730,9720,9720,9720,9720,0
|
|
20250221,184900,3287575730,9720,9720,9720,9720,0
|
|
20250221,184800,3287575730,9720,9720,9720,9720,0
|
|
20250221,184700,3287575730,9720,9720,9720,9720,0
|
|
20250221,184600,3287575730,9720,9720,9720,9720,0
|
|
20250221,184500,3287575730,9720,9720,9720,9720,0
|
|
20250221,184400,3287575730,9720,9720,9720,9720,0
|
|
20250221,184300,3287575730,9720,9720,9720,9720,0
|
|
20250221,184200,3287575730,9720,9720,9720,9720,0
|
|
20250221,184100,3287575730,9720,9720,9720,9720,0
|
|
20250221,184000,3287575730,9720,9720,9720,9720,0
|
|
20250221,183900,3287575730,9720,9720,9720,9720,0
|
|
20250221,183800,3287575730,9720,9720,9720,9720,0
|
|
20250221,183700,3287575730,9720,9720,9720,9720,0
|
|
20250221,183600,3287575730,9720,9720,9720,9720,0
|
|
20250221,183500,3287575730,9720,9720,9720,9720,0
|
|
20250221,183400,3287575730,9720,9720,9720,9720,0
|
|
20250221,183300,3287575730,9720,9720,9720,9720,0
|
|
20250221,183200,3287575730,9720,9720,9720,9720,0
|
|
20250221,183100,3287575730,9720,9720,9720,9720,0
|
|
20250221,183000,3287575730,9720,9720,9720,9720,0
|
|
20250221,182900,3287575730,9720,9720,9720,9720,0
|
|
20250221,182800,3287575730,9720,9720,9720,9720,0
|
|
20250221,182700,3287575730,9720,9720,9720,9720,0
|
|
20250221,182600,3287575730,9720,9720,9720,9720,0
|
|
20250221,182500,3287575730,9720,9720,9720,9720,0
|
|
20250221,182400,3287575730,9720,9720,9720,9720,0
|
|
20250221,182300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,182200,3287575730,9720,9720,9720,9720,0
|
|
20250221,182100,3287575730,9720,9720,9720,9720,0
|
|
20250221,182000,3287575730,9720,9720,9720,9720,0
|
|
20250221,181900,3287575730,9720,9720,9720,9720,0
|
|
20250221,181800,3287575730,9720,9720,9720,9720,0
|
|
20250221,181700,3287575730,9720,9720,9720,9720,0
|
|
20250221,181600,3287575730,9720,9720,9720,9720,0
|
|
20250221,181500,3287575730,9720,9720,9720,9720,0
|
|
20250221,181400,3287575730,9720,9720,9720,9720,0
|
|
20250221,181300,3287575730,9720,9720,9720,9720,0
|
|
20250221,181200,3287575730,9720,9720,9720,9720,0
|
|
20250221,181100,3287575730,9720,9720,9720,9720,0
|
|
20250221,181000,3287575730,9720,9720,9720,9720,0
|
|
20250221,180900,3287575730,9720,9720,9720,9720,0
|
|
20250221,180800,3287575730,9720,9720,9720,9720,0
|
|
20250221,180700,3287575730,9720,9720,9720,9720,0
|
|
20250221,180600,3287575730,9720,9720,9720,9720,0
|
|
20250221,180500,3287575730,9720,9720,9720,9720,0
|
|
20250221,180400,3287575730,9720,9720,9720,9720,0
|
|
20250221,180300,3287575730,9720,9720,9720,9720,0
|
|
20250221,180200,3287575730,9720,9720,9720,9720,0
|
|
20250221,180100,3287575730,9720,9720,9720,9720,0
|
|
20250221,180000,3287575730,9720,9720,9720,9720,0
|
|
20250221,175900,3287575730,9720,9720,9720,9720,0
|
|
20250221,175800,3287575730,9720,9720,9720,9720,0
|
|
20250221,175700,3287575730,9720,9720,9720,9720,0
|
|
20250221,175600,3287575730,9720,9720,9720,9720,0
|
|
20250221,175500,3287575730,9720,9720,9720,9720,0
|
|
20250221,175400,3287575730,9720,9720,9720,9720,0
|
|
20250221,175300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,175200,3287575730,9720,9720,9720,9720,0
|
|
20250221,175100,3287575730,9720,9720,9720,9720,0
|
|
20250221,175000,3287575730,9720,9720,9720,9720,0
|
|
20250221,174900,3287575730,9720,9720,9720,9720,0
|
|
20250221,174800,3287575730,9720,9720,9720,9720,0
|
|
20250221,174700,3287575730,9720,9720,9720,9720,0
|
|
20250221,174600,3287575730,9720,9720,9720,9720,0
|
|
20250221,174500,3287575730,9720,9720,9720,9720,0
|
|
20250221,174400,3287575730,9720,9720,9720,9720,0
|
|
20250221,174300,3287575730,9720,9720,9720,9720,0
|
|
20250221,174200,3287575730,9720,9720,9720,9720,0
|
|
20250221,174100,3287575730,9720,9720,9720,9720,0
|
|
20250221,174000,3287575730,9720,9720,9720,9720,0
|
|
20250221,173900,3287575730,9720,9720,9720,9720,0
|
|
20250221,173800,3287575730,9720,9720,9720,9720,0
|
|
20250221,173700,3287575730,9720,9720,9720,9720,0
|
|
20250221,173600,3287575730,9720,9720,9720,9720,0
|
|
20250221,173500,3287575730,9720,9720,9720,9720,0
|
|
20250221,173400,3287575730,9720,9720,9720,9720,0
|
|
20250221,173300,3287575730,9720,9720,9720,9720,0
|
|
20250221,173200,3287575730,9720,9720,9720,9720,0
|
|
20250221,173100,3287575730,9720,9720,9720,9720,0
|
|
20250221,173000,3287575730,9720,9720,9720,9720,0
|
|
20250221,172900,3287575730,9720,9720,9720,9720,0
|
|
20250221,172800,3287575730,9720,9720,9720,9720,0
|
|
20250221,172700,3287575730,9720,9720,9720,9720,0
|
|
20250221,172600,3287575730,9720,9720,9720,9720,0
|
|
20250221,172500,3287575730,9720,9720,9720,9720,0
|
|
20250221,172400,3287575730,9720,9720,9720,9720,0
|
|
20250221,172300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,172200,3287575730,9720,9720,9720,9720,0
|
|
20250221,172100,3287575730,9720,9720,9720,9720,0
|
|
20250221,172000,3287575730,9720,9720,9720,9720,0
|
|
20250221,171900,3287575730,9720,9720,9720,9720,0
|
|
20250221,171800,3287575730,9720,9720,9720,9720,0
|
|
20250221,171700,3287575730,9720,9720,9720,9720,0
|
|
20250221,171600,3287575730,9720,9720,9720,9720,0
|
|
20250221,171500,3287575730,9720,9720,9720,9720,0
|
|
20250221,171400,3287575730,9720,9720,9720,9720,0
|
|
20250221,171300,3287575730,9720,9720,9720,9720,0
|
|
20250221,171200,3287575730,9720,9720,9720,9720,0
|
|
20250221,171100,3287575730,9720,9720,9720,9720,0
|
|
20250221,171000,3287575730,9720,9720,9720,9720,0
|
|
20250221,170900,3287575730,9720,9720,9720,9720,0
|
|
20250221,170800,3287575730,9720,9720,9720,9720,0
|
|
20250221,170700,3287575730,9720,9720,9720,9720,0
|
|
20250221,170600,3287575730,9720,9720,9720,9720,0
|
|
20250221,170500,3287575730,9720,9720,9720,9720,0
|
|
20250221,170400,3287575730,9720,9720,9720,9720,0
|
|
20250221,170300,3287575730,9720,9720,9720,9720,0
|
|
20250221,170200,3287575730,9720,9720,9720,9720,0
|
|
20250221,170100,3287575730,9720,9720,9720,9720,0
|
|
20250221,170000,3287575730,9720,9720,9720,9720,0
|
|
20250221,165900,3287575730,9720,9720,9720,9720,0
|
|
20250221,165800,3287575730,9720,9720,9720,9720,0
|
|
20250221,165700,3287575730,9720,9720,9720,9720,0
|
|
20250221,165600,3287575730,9720,9720,9720,9720,0
|
|
20250221,165500,3287575730,9720,9720,9720,9720,0
|
|
20250221,165400,3287575730,9720,9720,9720,9720,0
|
|
20250221,165300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,165200,3287575730,9720,9720,9720,9720,0
|
|
20250221,165100,3287575730,9720,9720,9720,9720,0
|
|
20250221,165000,3287575730,9720,9720,9720,9720,0
|
|
20250221,164900,3287575730,9720,9720,9720,9720,0
|
|
20250221,164800,3287575730,9720,9720,9720,9720,0
|
|
20250221,164700,3287575730,9720,9720,9720,9720,0
|
|
20250221,164600,3287575730,9720,9720,9720,9720,0
|
|
20250221,164500,3287575730,9720,9720,9720,9720,0
|
|
20250221,164400,3287575730,9720,9720,9720,9720,0
|
|
20250221,164300,3287575730,9720,9720,9720,9720,0
|
|
20250221,164200,3287575730,9720,9720,9720,9720,0
|
|
20250221,164100,3287575730,9720,9720,9720,9720,0
|
|
20250221,164000,3287575730,9720,9720,9720,9720,0
|
|
20250221,163900,3287575730,9720,9720,9720,9720,0
|
|
20250221,163800,3287575730,9720,9720,9720,9720,0
|
|
20250221,163700,3287575730,9720,9720,9720,9720,0
|
|
20250221,163600,3287575730,9720,9720,9720,9720,0
|
|
20250221,163500,3287575730,9720,9720,9720,9720,0
|
|
20250221,163400,3287575730,9720,9720,9720,9720,0
|
|
20250221,163300,3287575730,9720,9720,9720,9720,0
|
|
20250221,163200,3287575730,9720,9720,9720,9720,0
|
|
20250221,163100,3287575730,9720,9720,9720,9720,0
|
|
20250221,163000,3287575730,9720,9720,9720,9720,0
|
|
20250221,162900,3287575730,9720,9720,9720,9720,0
|
|
20250221,162800,3287575730,9720,9720,9720,9720,0
|
|
20250221,162700,3287575730,9720,9720,9720,9720,0
|
|
20250221,162600,3287575730,9720,9720,9720,9720,0
|
|
20250221,162500,3287575730,9720,9720,9720,9720,0
|
|
20250221,162400,3287575730,9720,9720,9720,9720,0
|
|
20250221,162300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,162200,3287575730,9720,9720,9720,9720,0
|
|
20250221,162100,3287575730,9720,9720,9720,9720,0
|
|
20250221,162000,3287575730,9720,9720,9720,9720,0
|
|
20250221,161900,3287575730,9720,9720,9720,9720,0
|
|
20250221,161800,3287575730,9720,9720,9720,9720,0
|
|
20250221,161700,3287575730,9720,9720,9720,9720,0
|
|
20250221,161600,3287575730,9720,9720,9720,9720,0
|
|
20250221,161500,3287575730,9720,9720,9720,9720,0
|
|
20250221,161400,3287575730,9720,9720,9720,9720,0
|
|
20250221,161300,3287575730,9720,9720,9720,9720,0
|
|
20250221,161200,3287575730,9720,9720,9720,9720,0
|
|
20250221,161100,3287575730,9720,9720,9720,9720,0
|
|
20250221,161000,3287575730,9720,9720,9720,9720,0
|
|
20250221,160900,3287575730,9720,9720,9720,9720,0
|
|
20250221,160800,3287575730,9720,9720,9720,9720,0
|
|
20250221,160700,3287575730,9720,9720,9720,9720,0
|
|
20250221,160600,3287575730,9720,9720,9720,9720,0
|
|
20250221,160500,3287575730,9720,9720,9720,9720,0
|
|
20250221,160400,3287575730,9720,9720,9720,9720,0
|
|
20250221,160300,3287575730,9720,9720,9720,9720,0
|
|
20250221,160200,3287575730,9720,9720,9720,9720,0
|
|
20250221,160100,3287575730,9720,9720,9720,9720,0
|
|
20250221,160000,3287575730,9720,9720,9720,9720,0
|
|
20250221,155900,3287575730,9720,9720,9720,9720,0
|
|
20250221,155800,3287575730,9720,9720,9720,9720,0
|
|
20250221,155700,3287575730,9720,9720,9720,9720,0
|
|
20250221,155600,3287575730,9720,9720,9720,9720,0
|
|
20250221,155500,3287575730,9720,9720,9720,9720,0
|
|
20250221,155400,3287575730,9720,9720,9720,9720,0
|
|
20250221,155300,3287575730,9720,9720,9720,9720,1983
|
|
20250221,155200,3287575730,9720,9720,9720,9720,0
|
|
20250221,155100,3287575730,9720,9720,9720,9720,0
|
|
20250221,155000,3287575730,9720,9720,9720,9720,0
|
|
20250221,154900,3287575730,9720,9720,9720,9720,0
|
|
20250221,154800,3287575730,9720,9720,9720,9720,0
|
|
20250221,154700,3287575730,9720,9720,9720,9720,0
|
|
20250221,154600,3287575730,9720,9720,9720,9720,0
|
|
20250221,154500,3287575730,9720,9720,9720,9720,0
|
|
20250221,154400,3287575730,9720,9720,9720,9720,0
|
|
20250221,154300,3287575730,9720,9720,9720,9720,0
|
|
20250221,154200,3287575730,9720,9720,9720,9720,0
|
|
20250221,154100,3287575730,9720,9720,9720,9720,0
|
|
20250221,154000,3287575730,9720,9720,9720,9720,0
|
|
20250221,153900,3287575730,9720,9720,9720,9720,0
|
|
20250221,153800,3287575730,9720,9720,9720,9720,0
|
|
20250221,153700,3287575730,9720,9720,9720,9720,0
|
|
20250221,153600,3287575730,9720,9720,9720,9720,0
|
|
20250221,153500,3287575730,9720,9720,9720,9720,0
|
|
20250221,153400,3287575730,9720,9720,9720,9720,0
|
|
20250221,153300,3287575730,9720,9720,9720,9720,0
|
|
20250221,153200,3287575730,9720,9720,9720,9720,0
|
|
20250221,153100,3287575730,9720,9720,9720,9720,0
|
|
20250221,153000,3287575730,9720,9720,9720,9720,1983
|
|
20250221,152900,3268300970,9720,9720,9720,9720,0
|
|
20250221,152800,3268300970,9720,9720,9720,9720,0
|
|
20250221,152700,3268300970,9720,9720,9720,9720,0
|
|
20250221,152600,3268300970,9720,9720,9720,9720,0
|
|
20250221,152500,3268300970,9720,9720,9720,9720,0
|
|
20250221,152400,3268300970,9720,9720,9720,9720,0
|
|
20250221,152300,3268300970,9720,9720,9720,9720,0
|
|
20250221,152200,3268300970,9720,9720,9720,9720,0
|
|
20250221,152100,3268300970,9720,9720,9720,9720,0
|
|
20250221,152000,3268300970,9720,9720,9720,9720,0
|
|
20250221,151900,3268300970,9720,9730,9730,9720,809
|
|
20250221,151800,3260433480,9730,9730,9730,9730,486
|
|
20250221,151700,3255704700,9730,9720,9740,9720,698
|
|
20250221,151600,3248911650,9730,9710,9730,9700,2579
|
|
20250221,151500,3223880120,9700,9690,9700,9680,902
|
|
20250221,151400,3215136450,9690,9700,9700,9690,152
|
|
20250221,151300,3213663050,9700,9710,9710,9700,1400
|
|
20250221,151200,3200075550,9700,9700,9710,9700,171
|
|
20250221,151100,3198416340,9700,9720,9720,9700,121
|
|
20250221,151000,3197242220,9700,9700,9700,9700,0
|
|
20250221,150900,3197242220,9700,9700,9700,9700,277
|
|
20250221,150800,3194555320,9720,9720,9720,9720,44
|
|
20250221,150700,3194127640,9720,9720,9720,9720,480
|
|
20250221,150600,3189462040,9690,9690,9690,9690,72
|
|
20250221,150500,3188764360,9690,9720,9720,9690,15
|
|
20250221,150400,3188618590,9730,9720,9730,9690,996
|
|
20250221,150300,3178957640,9720,9700,9720,9700,1506
|
|
20250221,150200,3164343740,9700,9690,9700,9690,718
|
|
20250221,150100,3157382650,9680,9680,9680,9680,100
|
|
20250221,150000,3156414650,9690,9690,9690,9690,0
|
|
20250221,145900,3156414650,9690,9680,9700,9670,3306
|
|
20250221,145800,3124400050,9680,9680,9680,9680,11
|
|
20250221,145700,3124293570,9680,9680,9680,9680,160
|
|
20250221,145600,3122744770,9680,9680,9680,9680,2
|
|
20250221,145500,3122725410,9650,9690,9690,9650,42
|
|
20250221,145400,3122319670,9650,9690,9690,9650,1322
|
|
20250221,145300,3109557220,9690,9650,9690,9650,222
|
|
20250221,145200,3107414740,9650,9670,9670,9650,4178
|
|
20250221,145100,3067057160,9670,9680,9680,9670,176
|
|
20250221,145000,3065354100,9670,9700,9700,9670,356
|
|
20250221,144900,3061911520,9700,9690,9700,9680,361
|
|
20250221,144800,3058416140,9700,9700,9720,9700,106
|
|
20250221,144700,3057387810,9690,9700,9700,9690,1182
|
|
20250221,144600,3045924010,9690,9690,9690,9690,1
|
|
20250221,144500,3045914320,9700,9690,9700,9690,224
|
|
20250221,144400,3043741900,9690,9680,9690,9680,104
|
|
20250221,144300,3042735140,9690,9690,9690,9690,42
|
|
20250221,144200,3042328160,9690,9690,9690,9690,100
|
|
20250221,144100,3041359160,9680,9680,9680,9680,249
|
|
20250221,144000,3038948840,9680,9690,9690,9680,102
|
|
20250221,143900,3037960960,9670,9700,9700,9670,82
|
|
20250221,143800,3037167030,9700,9690,9700,9660,267
|
|
20250221,143700,3034585110,9690,9700,9700,9690,327
|
|
20250221,143600,3031414150,9700,9700,9700,9700,1
|
|
20250221,143500,3031404450,9690,9690,9690,9690,1
|
|
20250221,143400,3031394760,9690,9680,9690,9680,335
|
|
20250221,143300,3028150580,9660,9660,9680,9660,460
|
|
20250221,143200,3023703880,9660,9660,9690,9660,105
|
|
20250221,143100,3022689460,9660,9660,9690,9650,980
|
|
20250221,143000,3013220610,9660,9660,9660,9660,448
|
|
20250221,142900,3008892930,9660,9680,9680,9660,926
|
|
20250221,142800,2999944880,9680,9680,9680,9680,12
|
|
20250221,142700,2999828720,9680,9670,9680,9670,415
|
|
20250221,142600,2995815590,9680,9670,9680,9670,76
|
|
20250221,142500,2995080660,9670,9690,9690,9670,37
|
|
20250221,142400,2994722570,9690,9700,9700,9690,125
|
|
20250221,142300,2993511170,9700,9690,9700,9690,1020
|
|
20250221,142200,2983617370,9690,9690,9690,9680,110
|
|
20250221,142100,2982551570,9680,9680,9680,9680,202
|
|
20250221,142000,2980596210,9680,9700,9700,9680,288
|
|
20250221,141900,2977808190,9700,9680,9700,9680,122
|
|
20250221,141800,2976626810,9700,9700,9700,9680,222
|
|
20250221,141700,2974477210,9680,9690,9690,9680,326
|
|
20250221,141600,2971319530,9700,9700,9700,9700,1
|
|
20250221,141500,2971309830,9700,9720,9720,9680,281
|
|
20250221,141400,2968587340,9710,9700,9710,9690,563
|
|
20250221,141300,2963128350,9700,9700,9700,9700,4
|
|
20250221,141200,2963089550,9700,9670,9700,9670,151
|
|
20250221,141100,2961629170,9670,9680,9680,9670,187
|
|
20250221,141000,2959820780,9670,9680,9680,9670,363
|
|
20250221,140900,2956308050,9680,9680,9680,9680,206
|
|
20250221,140800,2954313970,9690,9690,9690,9690,3
|
|
20250221,140700,2954284900,9690,9700,9700,9690,201
|
|
20250221,140600,2952337200,9700,9700,9700,9700,36
|
|
20250221,140500,2951988000,9700,9700,9700,9700,0
|
|
20250221,140400,2951988000,9700,9700,9700,9700,5
|
|
20250221,140300,2951939500,9710,9710,9710,9680,76
|
|
20250221,140200,2951203270,9690,9700,9710,9690,315
|
|
20250221,140100,2948146970,9680,9680,9680,9680,104
|
|
20250221,140000,2947140250,9670,9680,9680,9670,1405
|
|
20250221,135900,2933544480,9700,9700,9700,9700,655
|
|
20250221,135800,2927190980,9700,9680,9700,9680,429
|
|
20250221,135700,2923037420,9680,9680,9680,9670,1999
|
|
20250221,135600,2903698660,9680,9700,9700,9680,1290
|
|
20250221,135500,2891197890,9700,9720,9720,9690,393
|
|
20250221,135400,2887385930,9720,9700,9720,9690,256
|
|
20250221,135300,2884905200,9700,9700,9700,9690,231
|
|
20250221,135200,2882666410,9690,9700,9700,9690,814
|
|
20250221,135100,2874778600,9690,9710,9710,9690,77
|
|
20250221,135000,2874032040,9720,9720,9720,9690,108
|
|
20250221,134900,2872985460,9690,9690,9690,9690,14
|
|
20250221,134800,2872849800,9690,9730,9730,9690,314
|
|
20250221,134700,2869801160,9730,9710,9730,9710,46
|
|
20250221,134600,2869354100,9740,9700,9740,9700,254
|
|
20250221,134500,2866890140,9700,9710,9710,9700,456
|
|
20250221,134400,2862466250,9710,9730,9730,9710,2129
|
|
20250221,134300,2841772510,9760,9720,9760,9700,152
|
|
20250221,134200,2840296130,9710,9700,9710,9700,502
|
|
20250221,134100,2835424730,9700,9730,9730,9700,1040
|
|
20250221,134000,2825317680,9740,9720,9740,9710,584
|
|
20250221,133900,2819640670,9730,9740,9740,9730,676
|
|
20250221,133800,2813060590,9750,9760,9760,9750,590
|
|
20250221,133700,2807307490,9770,9740,9770,9740,358
|
|
20250221,133600,2803811750,9730,9710,9740,9710,917
|
|
20250221,133500,2794890250,9710,9730,9730,9710,655
|
|
20250221,133400,2788528470,9730,9710,9730,9710,256
|
|
20250221,133300,2786039230,9730,9700,9730,9700,85
|
|
20250221,133200,2785214370,9700,9730,9740,9690,3565
|
|
20250221,133100,2750579990,9710,9720,9740,9710,1584
|
|
20250221,133000,2735187940,9720,9780,9780,9700,2820
|
|
20250221,132900,2707737830,9770,9810,9820,9760,2162
|
|
20250221,132800,2686564290,9820,9800,9830,9800,2563
|
|
20250221,132700,2661412160,9800,9710,9800,9710,2039
|
|
20250221,132600,2641466010,9710,9780,9780,9710,1049
|
|
20250221,132500,2631240790,9780,9790,9810,9780,1605
|
|
20250221,132400,2615516320,9790,9780,9830,9780,3025
|
|
20250221,132300,2585871030,9780,9830,9870,9780,8679
|
|
20250221,132200,2500504840,9820,9730,9860,9710,8988
|
|
20250221,132100,2412296870,9720,9670,9720,9670,255
|
|
20250221,132000,2409823650,9660,9690,9710,9660,2685
|
|
20250221,131900,2383835860,9690,9710,9730,9690,1340
|
|
20250221,131800,2370832970,9710,9740,9740,9710,635
|
|
20250221,131700,2364654650,9740,9750,9760,9740,406
|
|
20250221,131600,2360698460,9730,9720,9750,9720,531
|
|
20250221,131500,2355523440,9740,9690,9740,9690,596
|
|
20250221,131400,2349738420,9690,9690,9720,9690,1018
|
|
20250221,131300,2339861230,9730,9760,9770,9670,6821
|
|
20250221,131200,2273632290,9760,9820,9830,9740,6779
|
|
20250221,131100,2207344350,9820,9820,9860,9800,7268
|
|
20250221,131000,2135894570,9820,9840,9860,9780,7948
|
|
20250221,130900,2057930230,9840,9900,9940,9800,15181
|
|
20250221,130800,1907886180,9900,9760,9900,9750,33370
|
|
20250221,130700,1579537210,9750,9750,9760,9730,1983
|
|
20250221,130600,1560196680,9750,9760,9760,9740,233
|
|
20250221,130500,1557923060,9760,9740,9760,9740,2659
|
|
20250221,130400,1531974220,9760,9760,9760,9730,2429
|
|
20250221,130300,1508299310,9760,9750,9770,9710,1075
|
|
20250221,130200,1497812760,9750,9700,9780,9670,6212
|
|
20250221,130100,1437341220,9700,9700,9700,9700,606
|
|
20250221,130000,1431463020,9700,9700,9700,9700,0
|
|
20250221,125900,1431463020,9700,9700,9700,9700,0
|
|
20250221,125800,1431463020,9700,9670,9700,9670,182
|
|
20250221,125700,1429698220,9670,9670,9670,9670,56
|
|
20250221,125600,1429156700,9670,9670,9670,9670,15
|
|
20250221,125500,1429011650,9660,9660,9660,9660,26
|
|
20250221,125400,1428760490,9670,9670,9670,9670,84
|
|
20250221,125300,1427948210,9670,9670,9670,9670,9
|
|
20250221,125200,1427861180,9690,9690,9690,9690,150
|
|
20250221,125100,1426407680,9690,9690,9690,9690,0
|
|
20250221,125000,1426407680,9690,9690,9690,9690,58
|
|
20250221,124900,1425845660,9650,9650,9650,9650,0
|
|
20250221,124800,1425845660,9650,9660,9660,9650,1616
|
|
20250221,124700,1410244010,9660,9660,9660,9660,34
|
|
20250221,124600,1409915570,9660,9660,9660,9660,2
|
|
20250221,124500,1409896250,9690,9690,9690,9690,1
|
|
20250221,124400,1409886560,9690,9650,9690,9650,539
|
|
20250221,124300,1404665210,9700,9700,9700,9700,1
|
|
20250221,124200,1404655510,9700,9700,9700,9700,0
|
|
20250221,124100,1404655510,9700,9700,9700,9700,0
|
|
20250221,124000,1404655510,9700,9650,9700,9650,334
|
|
20250221,123900,1401421960,9640,9650,9650,9640,263
|
|
20250221,123800,1398884650,9680,9680,9680,9680,1
|
|
20250221,123700,1398874970,9640,9690,9690,9640,84
|
|
20250221,123600,1398063710,9700,9700,9700,9700,1
|
|
20250221,123500,1398054010,9650,9660,9700,9650,54
|
|
20250221,123400,1397532730,9700,9700,9700,9700,113
|
|
20250221,123300,1396436630,9640,9640,9640,9640,0
|
|
20250221,123200,1396436630,9640,9640,9640,9640,0
|
|
20250221,123100,1396436630,9640,9660,9660,9640,1212
|
|
20250221,123000,1384739440,9700,9690,9700,9690,130
|
|
20250221,122900,1383478500,9640,9650,9650,9640,131
|
|
20250221,122800,1382214530,9670,9700,9700,9670,467
|
|
20250221,122700,1377685950,9710,9690,9710,9630,948
|
|
20250221,122600,1368515070,9710,9720,9720,9700,1096
|
|
20250221,122500,1357872910,9730,9730,9730,9710,1587
|
|
20250221,122400,1342440920,9720,9730,9750,9720,1436
|
|
20250221,122300,1328458130,9730,9760,9780,9710,9618
|
|
20250221,122200,1234577700,9690,9720,9800,9690,9693
|
|
20250221,122100,1140009110,9730,9680,9730,9670,3628
|
|
20250221,122000,1104787770,9670,9660,9670,9660,233
|
|
20250221,121900,1102534860,9630,9650,9670,9630,873
|
|
20250221,121800,1094102950,9650,9670,9670,9630,643
|
|
20250221,121700,1087898660,9670,9630,9680,9630,363
|
|
20250221,121600,1084388210,9630,9630,9630,9630,11
|
|
20250221,121500,1084282280,9630,9630,9630,9630,0
|
|
20250221,121400,1084282280,9630,9600,9630,9600,144
|
|
20250221,121300,1082896760,9590,9590,9590,9590,0
|
|
20250221,121200,1082896760,9590,9590,9590,9590,0
|
|
20250221,121100,1082896760,9590,9610,9610,9590,122
|
|
20250221,121000,1081724950,9620,9620,9620,9620,5
|
|
20250221,120900,1081676850,9610,9610,9610,9610,0
|
|
20250221,120800,1081676850,9610,9630,9630,9600,1168
|
|
20250221,120700,1070456380,9680,9640,9680,9630,889
|
|
20250221,120600,1061895020,9640,9640,9640,9640,118
|
|
20250221,120500,1060757500,9640,9630,9640,9630,277
|
|
20250221,120400,1058089890,9630,9630,9630,9630,169
|
|
20250221,120300,1056462420,9630,9630,9630,9630,0
|
|
20250221,120200,1056462420,9630,9630,9630,9630,15
|
|
20250221,120100,1056317970,9630,9630,9630,9630,0
|
|
20250221,120000,1056317970,9630,9630,9630,9630,0
|
|
20250221,115900,1056317970,9630,9630,9630,9630,0
|
|
20250221,115800,1056317970,9630,9610,9630,9610,11
|
|
20250221,115700,1056212080,9600,9600,9600,9600,1171
|
|
20250221,115600,1044970480,9620,9610,9620,9600,152
|
|
20250221,115500,1043511100,9610,9610,9610,9610,0
|
|
20250221,115400,1043511100,9610,9610,9610,9610,0
|
|
20250221,115300,1043511100,9610,9610,9610,9610,63
|
|
20250221,115200,1042905670,9620,9620,9620,9620,1
|
|
20250221,115100,1042896050,9620,9620,9620,9620,0
|
|
20250221,115000,1042896050,9620,9620,9620,9620,8
|
|
20250221,114900,1042819090,9610,9610,9610,9610,1
|
|
20250221,114800,1042809480,9620,9620,9620,9620,1
|
|
20250221,114700,1042799860,9630,9630,9630,9630,10
|
|
20250221,114600,1042703560,9630,9630,9630,9630,0
|
|
20250221,114500,1042703560,9630,9610,9630,9600,2745
|
|
20250221,114400,1016350190,9610,9610,9610,9610,2
|
|
20250221,114300,1016330970,9610,9610,9610,9610,16
|
|
20250221,114200,1016177210,9620,9620,9620,9620,190
|
|
20250221,114100,1014349410,9620,9620,9620,9620,5
|
|
20250221,114000,1014301310,9630,9620,9630,9620,2
|
|
20250221,113900,1014282060,9620,9620,9620,9620,10
|
|
20250221,113800,1014185860,9630,9620,9630,9620,58
|
|
20250221,113700,1013627850,9620,9620,9620,9620,80
|
|
20250221,113600,1012858250,9630,9620,9630,9610,65
|
|
20250221,113500,1012233540,9630,9630,9630,9630,0
|
|
20250221,113400,1012233540,9630,9630,9630,9630,0
|
|
20250221,113300,1012233540,9630,9630,9630,9630,1
|
|
20250221,113200,1012223910,9630,9630,9630,9630,11
|
|
20250221,113100,1012117980,9630,9630,9630,9630,1
|
|
20250221,113000,1012108350,9600,9600,9630,9600,421
|
|
20250221,112900,1008066720,9600,9630,9630,9600,1260
|
|
20250221,112800,995955210,9620,9620,9630,9620,2266
|
|
20250221,112700,974155970,9620,9630,9630,9610,1679
|
|
20250221,112600,958008520,9640,9640,9640,9640,0
|
|
20250221,112500,958008520,9640,9620,9640,9620,2
|
|
20250221,112400,957989260,9620,9620,9620,9620,150
|
|
20250221,112300,956546260,9620,9630,9630,9620,105
|
|
20250221,112200,955535760,9630,9640,9640,9630,308
|
|
20250221,112100,952569030,9640,9640,9640,9640,5
|
|
20250221,112000,952520830,9640,9620,9640,9620,558
|
|
20250221,111900,947152850,9640,9630,9640,9620,216
|
|
20250221,111800,945074810,9640,9640,9640,9640,84
|
|
20250221,111700,944265050,9660,9660,9660,9640,355
|
|
20250221,111600,940840010,9650,9660,9660,9640,358
|
|
20250221,111500,937382770,9660,9630,9660,9630,220
|
|
20250221,111400,935262180,9620,9620,9620,9620,72
|
|
20250221,111300,934569540,9620,9620,9620,9620,38
|
|
20250221,111200,934203980,9620,9620,9620,9620,0
|
|
20250221,111100,934203980,9620,9640,9640,9620,392
|
|
20250221,111000,930432870,9610,9620,9620,9610,704
|
|
20250221,110900,923666910,9620,9640,9650,9620,1007
|
|
20250221,110800,913971980,9640,9650,9650,9640,213
|
|
20250221,110700,911917730,9660,9670,9680,9650,254
|
|
20250221,110600,909462660,9670,9670,9670,9660,41
|
|
20250221,110500,909066200,9670,9640,9670,9640,304
|
|
20250221,110400,906133040,9640,9640,9640,9610,37
|
|
20250221,110300,905777070,9610,9660,9660,9600,2638
|
|
20250221,110200,880380140,9680,9670,9680,9650,430
|
|
20250221,110100,876228680,9660,9710,9710,9660,984
|
|
20250221,110000,866688960,9720,9690,9720,9690,2163
|
|
20250221,105900,845681820,9690,9720,9720,9630,3426
|
|
20250221,105800,812605080,9700,9720,9730,9690,2198
|
|
20250221,105700,791264000,9720,9670,9720,9670,1118
|
|
20250221,105600,780412710,9660,9710,9710,9650,1399
|
|
20250221,105500,766887440,9710,9700,9740,9680,5415
|
|
20250221,105400,714321170,9700,9600,9750,9600,10146
|
|
20250221,105300,616178880,9600,9590,9600,9590,427
|
|
20250221,105200,612083850,9590,9590,9590,9590,11
|
|
20250221,105100,611978360,9590,9590,9590,9590,194
|
|
20250221,105000,610117900,9590,9570,9590,9570,90
|
|
20250221,104900,609256260,9560,9560,9560,9560,7
|
|
20250221,104800,609189340,9570,9570,9570,9570,0
|
|
20250221,104700,609189340,9570,9570,9570,9570,11
|
|
20250221,104600,609084070,9570,9570,9570,9570,35
|
|
20250221,104500,608749120,9570,9570,9570,9570,0
|
|
20250221,104400,608749120,9570,9560,9570,9560,470
|
|
20250221,104300,604255720,9560,9560,9560,9560,2
|
|
20250221,104200,604236600,9580,9580,9580,9580,105
|
|
20250221,104100,603230700,9570,9570,9570,9540,521
|
|
20250221,104000,598244760,9570,9570,9570,9570,0
|
|
20250221,103900,598244760,9570,9540,9570,9540,301
|
|
20250221,103800,595373190,9530,9530,9530,9530,140
|
|
20250221,103700,594038990,9530,9540,9540,9530,625
|
|
20250221,103600,588081540,9540,9560,9560,9540,789
|
|
20250221,103500,580553680,9560,9560,9560,9560,1
|
|
20250221,103400,580544120,9550,9550,9550,9550,1
|
|
20250221,103300,580534570,9550,9550,9550,9550,140
|
|
20250221,103200,579197570,9550,9550,9550,9550,1
|
|
20250221,103100,579188020,9540,9540,9540,9540,150
|
|
20250221,103000,577757020,9540,9580,9580,9540,106
|
|
20250221,102900,576743950,9570,9570,9570,9570,33
|
|
20250221,102800,576428140,9570,9580,9580,9570,2
|
|
20250221,102700,576408990,9580,9580,9580,9580,6
|
|
20250221,102600,576351510,9590,9590,9590,9590,0
|
|
20250221,102500,576351510,9590,9590,9590,9590,51
|
|
20250221,102400,575862420,9590,9590,9590,9590,0
|
|
20250221,102300,575862420,9590,9520,9590,9520,217
|
|
20250221,102200,573796510,9520,9550,9550,9520,201
|
|
20250221,102100,571880580,9550,9550,9550,9550,0
|
|
20250221,102000,571880580,9550,9590,9590,9550,98
|
|
20250221,101900,570944380,9590,9560,9590,9560,2014
|
|
20250221,101800,551651360,9550,9570,9570,9550,281
|
|
20250221,101700,548964810,9530,9530,9530,9530,18
|
|
20250221,101600,548793270,9520,9570,9570,9520,502
|
|
20250221,101500,544014130,9520,9560,9580,9520,873
|
|
20250221,101400,535673840,9580,9570,9590,9570,977
|
|
20250221,101300,526318780,9570,9580,9580,9570,746
|
|
20250221,101200,519179360,9580,9570,9580,9570,222
|
|
20250221,101100,517052980,9570,9560,9570,9560,325
|
|
20250221,101000,513943360,9550,9540,9550,9540,639
|
|
20250221,100900,507846990,9520,9520,9520,9520,1
|
|
20250221,100800,507837470,9500,9500,9500,9500,0
|
|
20250221,100700,507837470,9500,9500,9500,9500,320
|
|
20250221,100600,504797470,9500,9500,9510,9500,220
|
|
20250221,100500,502707460,9500,9500,9500,9500,0
|
|
20250221,100400,502707460,9500,9540,9540,9500,797
|
|
20250221,100300,495115090,9540,9540,9540,9540,76
|
|
20250221,100200,494390050,9540,9550,9550,9540,337
|
|
20250221,100100,491172160,9550,9510,9550,9510,2118
|
|
20250221,100000,470986500,9490,9500,9500,9490,30
|
|
20250221,095900,470701690,9490,9490,9490,9490,0
|
|
20250221,095800,470701690,9490,9520,9520,9490,1173
|
|
20250221,095700,459563830,9500,9500,9500,9500,0
|
|
20250221,095600,459563830,9500,9500,9500,9500,0
|
|
20250221,095500,459563830,9500,9500,9500,9500,110
|
|
20250221,095400,458518830,9500,9510,9510,9490,1255
|
|
20250221,095300,446598310,9500,9500,9500,9500,813
|
|
20250221,095200,438874810,9500,9510,9510,9500,404
|
|
20250221,095100,435035790,9510,9510,9510,9510,0
|
|
20250221,095000,435035790,9510,9510,9510,9510,0
|
|
20250221,094900,435035790,9510,9510,9510,9510,654
|
|
20250221,094800,428816250,9560,9560,9560,9560,8
|
|
20250221,094700,428739770,9540,9540,9540,9540,7
|
|
20250221,094600,428672990,9540,9510,9540,9510,160
|
|
20250221,094500,427148420,9500,9500,9500,9500,0
|
|
20250221,094400,427148420,9500,9500,9500,9500,205
|
|
20250221,094300,425200920,9490,9510,9510,9490,4346
|
|
20250221,094200,383878420,9500,9540,9540,9500,1858
|
|
20250221,094100,366199180,9540,9570,9570,9540,44
|
|
20250221,094000,365779120,9570,9570,9570,9570,43
|
|
20250221,093900,365367610,9530,9550,9550,9530,377
|
|
20250221,093800,361772800,9570,9540,9570,9530,189
|
|
20250221,093700,359970790,9560,9530,9560,9530,163
|
|
20250221,093600,358413150,9560,9530,9560,9530,112
|
|
20250221,093500,357344260,9530,9570,9570,9530,4
|
|
20250221,093400,357306100,9570,9560,9570,9560,351
|
|
20250221,093300,353948030,9530,9570,9570,9530,16
|
|
20250221,093200,353795350,9560,9550,9560,9530,729
|
|
20250221,093100,346830010,9510,9530,9530,9510,340
|
|
20250221,093000,343593210,9530,9560,9560,9530,1145
|
|
20250221,092900,332672500,9550,9580,9580,9550,1480
|
|
20250221,092800,318523280,9560,9550,9560,9550,600
|
|
20250221,092700,312792280,9560,9580,9580,9560,136
|
|
20250221,092600,311489760,9560,9590,9590,9550,147
|
|
20250221,092500,310084860,9590,9540,9590,9540,204
|
|
20250221,092400,308132640,9540,9520,9540,9520,388
|
|
20250221,092300,304433940,9520,9510,9530,9510,235
|
|
20250221,092200,302197980,9510,9510,9530,9510,332
|
|
20250221,092100,299038040,9500,9500,9500,9500,0
|
|
20250221,092000,299038040,9500,9480,9500,9480,750
|
|
20250221,091900,291919320,9470,9460,9480,9460,398
|
|
20250221,091800,288150230,9450,9470,9480,9450,1261
|
|
20250221,091700,276215330,9480,9500,9500,9480,1905
|
|
20250221,091600,258138710,9500,9500,9500,9500,497
|
|
20250221,091500,253417210,9500,9510,9520,9500,1199
|
|
20250221,091400,242017310,9510,9520,9520,9510,917
|
|
20250221,091300,233295630,9510,9530,9530,9510,1461
|
|
20250221,091200,219387120,9540,9570,9570,9540,2595
|
|
20250221,091100,194602020,9570,9610,9610,9570,70
|
|
20250221,091000,193931030,9560,9580,9580,9560,250
|
|
20250221,090900,191540020,9580,9560,9590,9530,1150
|
|
20250221,090800,180556850,9530,9550,9570,9530,1944
|
|
20250221,090700,161999390,9550,9540,9570,9540,599
|
|
20250221,090600,156280330,9540,9590,9590,9540,371
|
|
20250221,090500,152737450,9590,9600,9600,9530,3275
|
|
20250221,090400,121477480,9610,9630,9640,9610,2058
|
|
20250221,090300,101666460,9630,9650,9650,9630,858
|
|
20250221,090200,93397720,9650,9660,9660,9620,2429
|
|
20250221,090100,69982590,9670,9650,9710,9620,3709
|
|
20250221,090000,34102910,9640,9600,9640,9600,2779
|