577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,183300,2050831080,19840,19840,19840,19840,0
|
|
20250221,183200,2050831080,19840,19840,19840,19840,0
|
|
20250221,183100,2050831080,19840,19840,19840,19840,0
|
|
20250221,183000,2050831080,19840,19840,19840,19840,0
|
|
20250221,182900,2050831080,19840,19840,19840,19840,0
|
|
20250221,182800,2050831080,19840,19840,19840,19840,0
|
|
20250221,182700,2050831080,19840,19840,19840,19840,0
|
|
20250221,182600,2050831080,19840,19840,19840,19840,0
|
|
20250221,182500,2050831080,19840,19840,19840,19840,0
|
|
20250221,182400,2050831080,19840,19840,19840,19840,0
|
|
20250221,182300,2050831080,19840,19840,19840,19840,0
|
|
20250221,182200,2050831080,19840,19840,19840,19840,0
|
|
20250221,182100,2050831080,19840,19840,19840,19840,0
|
|
20250221,182000,2050831080,19840,19840,19840,19840,0
|
|
20250221,181900,2050831080,19840,19840,19840,19840,0
|
|
20250221,181800,2050831080,19840,19840,19840,19840,0
|
|
20250221,181700,2050831080,19840,19840,19840,19840,0
|
|
20250221,181600,2050831080,19840,19840,19840,19840,0
|
|
20250221,181500,2050831080,19840,19840,19840,19840,0
|
|
20250221,181400,2050831080,19840,19840,19840,19840,0
|
|
20250221,181300,2050831080,19840,19840,19840,19840,0
|
|
20250221,181200,2050831080,19840,19840,19840,19840,0
|
|
20250221,181100,2050831080,19840,19840,19840,19840,0
|
|
20250221,181000,2050831080,19840,19840,19840,19840,0
|
|
20250221,180900,2050831080,19840,19840,19840,19840,0
|
|
20250221,180800,2050831080,19840,19840,19840,19840,0
|
|
20250221,180700,2050831080,19840,19840,19840,19840,0
|
|
20250221,180600,2050831080,19840,19840,19840,19840,0
|
|
20250221,180500,2050831080,19840,19840,19840,19840,0
|
|
20250221,180400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,180300,2050831080,19840,19840,19840,19840,0
|
|
20250221,180200,2050831080,19840,19840,19840,19840,0
|
|
20250221,180100,2050831080,19840,19840,19840,19840,0
|
|
20250221,180000,2050831080,19840,19840,19840,19840,0
|
|
20250221,175900,2050831080,19840,19840,19840,19840,0
|
|
20250221,175800,2050831080,19840,19840,19840,19840,0
|
|
20250221,175700,2050831080,19840,19840,19840,19840,0
|
|
20250221,175600,2050831080,19840,19840,19840,19840,0
|
|
20250221,175500,2050831080,19840,19840,19840,19840,0
|
|
20250221,175400,2050831080,19840,19840,19840,19840,0
|
|
20250221,175300,2050831080,19840,19840,19840,19840,0
|
|
20250221,175200,2050831080,19840,19840,19840,19840,0
|
|
20250221,175100,2050831080,19840,19840,19840,19840,0
|
|
20250221,175000,2050831080,19840,19840,19840,19840,0
|
|
20250221,174900,2050831080,19840,19840,19840,19840,0
|
|
20250221,174800,2050831080,19840,19840,19840,19840,0
|
|
20250221,174700,2050831080,19840,19840,19840,19840,0
|
|
20250221,174600,2050831080,19840,19840,19840,19840,0
|
|
20250221,174500,2050831080,19840,19840,19840,19840,0
|
|
20250221,174400,2050831080,19840,19840,19840,19840,0
|
|
20250221,174300,2050831080,19840,19840,19840,19840,0
|
|
20250221,174200,2050831080,19840,19840,19840,19840,0
|
|
20250221,174100,2050831080,19840,19840,19840,19840,0
|
|
20250221,174000,2050831080,19840,19840,19840,19840,0
|
|
20250221,173900,2050831080,19840,19840,19840,19840,0
|
|
20250221,173800,2050831080,19840,19840,19840,19840,0
|
|
20250221,173700,2050831080,19840,19840,19840,19840,0
|
|
20250221,173600,2050831080,19840,19840,19840,19840,0
|
|
20250221,173500,2050831080,19840,19840,19840,19840,0
|
|
20250221,173400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,173300,2050831080,19840,19840,19840,19840,0
|
|
20250221,173200,2050831080,19840,19840,19840,19840,0
|
|
20250221,173100,2050831080,19840,19840,19840,19840,0
|
|
20250221,173000,2050831080,19840,19840,19840,19840,0
|
|
20250221,172900,2050831080,19840,19840,19840,19840,0
|
|
20250221,172800,2050831080,19840,19840,19840,19840,0
|
|
20250221,172700,2050831080,19840,19840,19840,19840,0
|
|
20250221,172600,2050831080,19840,19840,19840,19840,0
|
|
20250221,172500,2050831080,19840,19840,19840,19840,0
|
|
20250221,172400,2050831080,19840,19840,19840,19840,0
|
|
20250221,172300,2050831080,19840,19840,19840,19840,0
|
|
20250221,172200,2050831080,19840,19840,19840,19840,0
|
|
20250221,172100,2050831080,19840,19840,19840,19840,0
|
|
20250221,172000,2050831080,19840,19840,19840,19840,0
|
|
20250221,171900,2050831080,19840,19840,19840,19840,0
|
|
20250221,171800,2050831080,19840,19840,19840,19840,0
|
|
20250221,171700,2050831080,19840,19840,19840,19840,0
|
|
20250221,171600,2050831080,19840,19840,19840,19840,0
|
|
20250221,171500,2050831080,19840,19840,19840,19840,0
|
|
20250221,171400,2050831080,19840,19840,19840,19840,0
|
|
20250221,171300,2050831080,19840,19840,19840,19840,0
|
|
20250221,171200,2050831080,19840,19840,19840,19840,0
|
|
20250221,171100,2050831080,19840,19840,19840,19840,0
|
|
20250221,171000,2050831080,19840,19840,19840,19840,0
|
|
20250221,170900,2050831080,19840,19840,19840,19840,0
|
|
20250221,170800,2050831080,19840,19840,19840,19840,0
|
|
20250221,170700,2050831080,19840,19840,19840,19840,0
|
|
20250221,170600,2050831080,19840,19840,19840,19840,0
|
|
20250221,170500,2050831080,19840,19840,19840,19840,0
|
|
20250221,170400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,170300,2050831080,19840,19840,19840,19840,0
|
|
20250221,170200,2050831080,19840,19840,19840,19840,0
|
|
20250221,170100,2050831080,19840,19840,19840,19840,0
|
|
20250221,170000,2050831080,19840,19840,19840,19840,0
|
|
20250221,165900,2050831080,19840,19840,19840,19840,0
|
|
20250221,165800,2050831080,19840,19840,19840,19840,0
|
|
20250221,165700,2050831080,19840,19840,19840,19840,0
|
|
20250221,165600,2050831080,19840,19840,19840,19840,0
|
|
20250221,165500,2050831080,19840,19840,19840,19840,0
|
|
20250221,165400,2050831080,19840,19840,19840,19840,0
|
|
20250221,165300,2050831080,19840,19840,19840,19840,0
|
|
20250221,165200,2050831080,19840,19840,19840,19840,0
|
|
20250221,165100,2050831080,19840,19840,19840,19840,0
|
|
20250221,165000,2050831080,19840,19840,19840,19840,0
|
|
20250221,164900,2050831080,19840,19840,19840,19840,0
|
|
20250221,164800,2050831080,19840,19840,19840,19840,0
|
|
20250221,164700,2050831080,19840,19840,19840,19840,0
|
|
20250221,164600,2050831080,19840,19840,19840,19840,0
|
|
20250221,164500,2050831080,19840,19840,19840,19840,0
|
|
20250221,164400,2050831080,19840,19840,19840,19840,0
|
|
20250221,164300,2050831080,19840,19840,19840,19840,0
|
|
20250221,164200,2050831080,19840,19840,19840,19840,0
|
|
20250221,164100,2050831080,19840,19840,19840,19840,0
|
|
20250221,164000,2050831080,19840,19840,19840,19840,0
|
|
20250221,163900,2050831080,19840,19840,19840,19840,0
|
|
20250221,163800,2050831080,19840,19840,19840,19840,0
|
|
20250221,163700,2050831080,19840,19840,19840,19840,0
|
|
20250221,163600,2050831080,19840,19840,19840,19840,0
|
|
20250221,163500,2050831080,19840,19840,19840,19840,0
|
|
20250221,163400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,163300,2050831080,19840,19840,19840,19840,0
|
|
20250221,163200,2050831080,19840,19840,19840,19840,0
|
|
20250221,163100,2050831080,19840,19840,19840,19840,0
|
|
20250221,163000,2050831080,19840,19840,19840,19840,0
|
|
20250221,162900,2050831080,19840,19840,19840,19840,0
|
|
20250221,162800,2050831080,19840,19840,19840,19840,0
|
|
20250221,162700,2050831080,19840,19840,19840,19840,0
|
|
20250221,162600,2050831080,19840,19840,19840,19840,0
|
|
20250221,162500,2050831080,19840,19840,19840,19840,0
|
|
20250221,162400,2050831080,19840,19840,19840,19840,0
|
|
20250221,162300,2050831080,19840,19840,19840,19840,0
|
|
20250221,162200,2050831080,19840,19840,19840,19840,0
|
|
20250221,162100,2050831080,19840,19840,19840,19840,0
|
|
20250221,162000,2050831080,19840,19840,19840,19840,0
|
|
20250221,161900,2050831080,19840,19840,19840,19840,0
|
|
20250221,161800,2050831080,19840,19840,19840,19840,0
|
|
20250221,161700,2050831080,19840,19840,19840,19840,0
|
|
20250221,161600,2050831080,19840,19840,19840,19840,0
|
|
20250221,161500,2050831080,19840,19840,19840,19840,0
|
|
20250221,161400,2050831080,19840,19840,19840,19840,0
|
|
20250221,161300,2050831080,19840,19840,19840,19840,0
|
|
20250221,161200,2050831080,19840,19840,19840,19840,0
|
|
20250221,161100,2050831080,19840,19840,19840,19840,0
|
|
20250221,161000,2050831080,19840,19840,19840,19840,0
|
|
20250221,160900,2050831080,19840,19840,19840,19840,0
|
|
20250221,160800,2050831080,19840,19840,19840,19840,0
|
|
20250221,160700,2050831080,19840,19840,19840,19840,0
|
|
20250221,160600,2050831080,19840,19840,19840,19840,0
|
|
20250221,160500,2050831080,19840,19840,19840,19840,0
|
|
20250221,160400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,160300,2050831080,19840,19840,19840,19840,0
|
|
20250221,160200,2050831080,19840,19840,19840,19840,0
|
|
20250221,160100,2050831080,19840,19840,19840,19840,0
|
|
20250221,160000,2050831080,19840,19840,19840,19840,0
|
|
20250221,155900,2050831080,19840,19840,19840,19840,0
|
|
20250221,155800,2050831080,19840,19840,19840,19840,0
|
|
20250221,155700,2050831080,19840,19840,19840,19840,0
|
|
20250221,155600,2050831080,19840,19840,19840,19840,0
|
|
20250221,155500,2050831080,19840,19840,19840,19840,0
|
|
20250221,155400,2050831080,19840,19840,19840,19840,0
|
|
20250221,155300,2050831080,19840,19840,19840,19840,0
|
|
20250221,155200,2050831080,19840,19840,19840,19840,0
|
|
20250221,155100,2050831080,19840,19840,19840,19840,0
|
|
20250221,155000,2050831080,19840,19840,19840,19840,0
|
|
20250221,154900,2050831080,19840,19840,19840,19840,0
|
|
20250221,154800,2050831080,19840,19840,19840,19840,0
|
|
20250221,154700,2050831080,19840,19840,19840,19840,0
|
|
20250221,154600,2050831080,19840,19840,19840,19840,0
|
|
20250221,154500,2050831080,19840,19840,19840,19840,0
|
|
20250221,154400,2050831080,19840,19840,19840,19840,0
|
|
20250221,154300,2050831080,19840,19840,19840,19840,0
|
|
20250221,154200,2050831080,19840,19840,19840,19840,0
|
|
20250221,154100,2050831080,19840,19840,19840,19840,0
|
|
20250221,154000,2050831080,19840,19840,19840,19840,0
|
|
20250221,153900,2050831080,19840,19840,19840,19840,0
|
|
20250221,153800,2050831080,19840,19840,19840,19840,0
|
|
20250221,153700,2050831080,19840,19840,19840,19840,0
|
|
20250221,153600,2050831080,19840,19840,19840,19840,0
|
|
20250221,153500,2050831080,19840,19840,19840,19840,0
|
|
20250221,153400,2050831080,19840,19840,19840,19840,1900
|
|
20250221,153300,2050831080,19840,19840,19840,19840,0
|
|
20250221,153200,2050831080,19840,19840,19840,19840,0
|
|
20250221,153100,2050831080,19840,19840,19840,19840,0
|
|
20250221,153000,2050831080,19840,19840,19840,19840,1900
|
|
20250221,152900,2013135080,19840,19840,19840,19840,0
|
|
20250221,152800,2013135080,19840,19840,19840,19840,0
|
|
20250221,152700,2013135080,19840,19840,19840,19840,0
|
|
20250221,152600,2013135080,19840,19840,19840,19840,0
|
|
20250221,152500,2013135080,19840,19840,19840,19840,0
|
|
20250221,152400,2013135080,19840,19840,19840,19840,0
|
|
20250221,152300,2013135080,19840,19840,19840,19840,0
|
|
20250221,152200,2013135080,19840,19840,19840,19840,0
|
|
20250221,152100,2013135080,19840,19840,19840,19840,0
|
|
20250221,152000,2013135080,19840,19840,19840,19840,0
|
|
20250221,151900,2013135080,19840,19830,19840,19820,192
|
|
20250221,151800,2009328370,19820,19840,19840,19820,308
|
|
20250221,151700,2003223440,19840,19820,19840,19810,715
|
|
20250221,151600,1989048100,19820,19820,19820,19810,35
|
|
20250221,151500,1988354420,19810,19810,19820,19810,343
|
|
20250221,151400,1981559390,19820,19810,19820,19810,22
|
|
20250221,151300,1981123370,19820,19820,19820,19810,50
|
|
20250221,151200,1980132380,19820,19810,19820,19810,505
|
|
20250221,151100,1970128060,19820,19810,19820,19810,185
|
|
20250221,151000,1966462870,19820,19810,19820,19810,38
|
|
20250221,150900,1965709720,19810,19820,19820,19810,96
|
|
20250221,150800,1963807080,19820,19820,19820,19820,70
|
|
20250221,150700,1962419680,19820,19810,19820,19810,183
|
|
20250221,150600,1958794270,19820,19820,19820,19810,102
|
|
20250221,150500,1956773150,19810,19820,19820,19810,39
|
|
20250221,150400,1956000200,19820,19820,19820,19820,30
|
|
20250221,150300,1955405600,19820,19820,19820,19810,73
|
|
20250221,150200,1953959170,19820,19820,19820,19820,53
|
|
20250221,150100,1952908710,19820,19820,19820,19820,27
|
|
20250221,150000,1952373570,19820,19820,19820,19810,104
|
|
20250221,145900,1950312810,19810,19810,19820,19810,45
|
|
20250221,145800,1949421080,19810,19820,19820,19810,40
|
|
20250221,145700,1948628380,19820,19820,19820,19810,173
|
|
20250221,145600,1945201050,19810,19820,19820,19810,70
|
|
20250221,145500,1943813960,19820,19820,19820,19810,44
|
|
20250221,145400,1942941970,19820,19820,19820,19810,142
|
|
20250221,145300,1940128560,19820,19820,19820,19810,223
|
|
20250221,145200,1935708710,19820,19820,19820,19820,33
|
|
20250221,145100,1935054650,19820,19810,19820,19810,199
|
|
20250221,145000,1931112140,19820,19820,19820,19820,38
|
|
20250221,144900,1930358980,19820,19820,19820,19790,258
|
|
20250221,144800,1925251230,19820,19820,19820,19800,237
|
|
20250221,144700,1920557590,19810,19820,19820,19810,55
|
|
20250221,144600,1919467620,19820,19820,19820,19810,60
|
|
20250221,144500,1918278690,19810,19810,19810,19800,143
|
|
20250221,144400,1915446160,19810,19820,19820,19800,473
|
|
20250221,144300,1906079530,19820,19820,19820,19810,72
|
|
20250221,144200,1904652730,19810,19820,19820,19810,100
|
|
20250221,144100,1902671230,19810,19820,19820,19810,271
|
|
20250221,144000,1897302070,19820,19840,19840,19820,524
|
|
20250221,143900,1886915020,19850,19850,19850,19830,151
|
|
20250221,143800,1883918390,19850,19860,19870,19840,152
|
|
20250221,143700,1880901020,19860,19860,19870,19850,57
|
|
20250221,143600,1879768850,19850,19850,19860,19840,60
|
|
20250221,143500,1878577880,19850,19850,19850,19850,77
|
|
20250221,143400,1877049430,19850,19850,19850,19850,54
|
|
20250221,143300,1875977530,19850,19870,19870,19840,313
|
|
20250221,143200,1869765480,19860,19870,19870,19860,469
|
|
20250221,143100,1860450630,19870,19870,19870,19860,179
|
|
20250221,143000,1856893920,19870,19870,19870,19860,235
|
|
20250221,142900,1852226230,19870,19860,19870,19850,217
|
|
20250221,142800,1847916760,19860,19860,19860,19850,140
|
|
20250221,142700,1845137360,19850,19860,19860,19850,232
|
|
20250221,142600,1840529940,19860,19860,19860,19850,178
|
|
20250221,142500,1836995830,19860,19850,19860,19840,220
|
|
20250221,142400,1832628510,19850,19850,19850,19850,37
|
|
20250221,142300,1831894060,19850,19840,19850,19840,200
|
|
20250221,142200,1827925020,19840,19840,19840,19840,190
|
|
20250221,142100,1824155420,19840,19840,19850,19840,25
|
|
20250221,142000,1823659350,19840,19840,19840,19840,91
|
|
20250221,141900,1821853910,19830,19840,19840,19830,62
|
|
20250221,141800,1820624370,19840,19840,19840,19830,276
|
|
20250221,141700,1815151010,19830,19850,19850,19830,32
|
|
20250221,141600,1814516140,19850,19850,19850,19840,95
|
|
20250221,141500,1812630710,19850,19850,19850,19840,82
|
|
20250221,141400,1811003510,19850,19850,19850,19850,20
|
|
20250221,141300,1810606510,19850,19840,19850,19840,46
|
|
20250221,141200,1809693590,19850,19850,19850,19850,230
|
|
20250221,141100,1805128090,19850,19840,19850,19840,31
|
|
20250221,141000,1804512820,19850,19840,19850,19840,177
|
|
20250221,140900,1801000640,19840,19850,19850,19840,71
|
|
20250221,140800,1799591310,19850,19840,19850,19840,42
|
|
20250221,140700,1798757680,19840,19840,19850,19840,37
|
|
20250221,140600,1798023480,19840,19840,19840,19830,102
|
|
20250221,140500,1796000210,19840,19820,19840,19820,57
|
|
20250221,140400,1794869620,19830,19840,19840,19830,269
|
|
20250221,140300,1789535190,19840,19830,19840,19830,21
|
|
20250221,140200,1789118580,19840,19850,19850,19840,42
|
|
20250221,140100,1788285250,19850,19830,19850,19830,44
|
|
20250221,140000,1787411920,19830,19840,19840,19830,78
|
|
20250221,135900,1785864430,19840,19850,19860,19840,809
|
|
20250221,135800,1769805140,19850,19850,19860,19850,86
|
|
20250221,135700,1768097600,19860,19850,19870,19850,603
|
|
20250221,135600,1756126450,19860,19860,19860,19850,277
|
|
20250221,135500,1750625400,19860,19840,19860,19840,97
|
|
20250221,135400,1748699680,19840,19850,19850,19840,158
|
|
20250221,135300,1745564110,19850,19820,19850,19820,693
|
|
20250221,135200,1731812100,19830,19840,19840,19830,57
|
|
20250221,135100,1730681380,19840,19840,19840,19830,131
|
|
20250221,135000,1728083310,19840,19830,19840,19830,113
|
|
20250221,134900,1725841730,19840,19820,19840,19820,471
|
|
20250221,134800,1716501610,19820,19810,19820,19810,113
|
|
20250221,134700,1714262050,19810,19820,19820,19810,57
|
|
20250221,134600,1713132320,19820,19810,19820,19810,40
|
|
20250221,134500,1712339540,19810,19820,19820,19810,101
|
|
20250221,134400,1710338220,19820,19820,19820,19810,59
|
|
20250221,134300,1709168850,19810,19820,19820,19810,45
|
|
20250221,134200,1708276980,19820,19810,19830,19810,104
|
|
20250221,134100,1706216370,19820,19820,19830,19820,99
|
|
20250221,134000,1704253920,19820,19850,19850,19820,255
|
|
20250221,133900,1699199550,19850,19850,19850,19830,91
|
|
20250221,133800,1697393710,19850,19830,19850,19830,37
|
|
20250221,133700,1696659540,19830,19830,19830,19820,77
|
|
20250221,133600,1695132640,19840,19840,19840,19820,233
|
|
20250221,133500,1690511780,19850,19820,19850,19820,78
|
|
20250221,133400,1688964030,19830,19830,19850,19810,162
|
|
20250221,133300,1685750300,19830,19820,19830,19810,110
|
|
20250221,133200,1683569680,19820,19810,19820,19810,560
|
|
20250221,133100,1672471470,19810,19800,19810,19800,248
|
|
20250221,133000,1667558820,19800,19800,19800,19800,37
|
|
20250221,132900,1666826220,19760,19760,19770,19760,951
|
|
20250221,132800,1648033170,19760,19800,19800,19760,335
|
|
20250221,132700,1641411780,19820,19800,19820,19790,60
|
|
20250221,132600,1640223870,19810,19820,19830,19810,68
|
|
20250221,132500,1638876180,19820,19830,19830,19810,72
|
|
20250221,132400,1637449050,19830,19820,19860,19820,42
|
|
20250221,132300,1636615950,19800,19820,19830,19800,71
|
|
20250221,132200,1635208740,19820,19880,19880,19820,604
|
|
20250221,132100,1623223130,19880,19770,19880,19770,1717
|
|
20250221,132000,1589250420,19770,19760,19770,19750,74
|
|
20250221,131900,1587788100,19760,19770,19770,19760,171
|
|
20250221,131800,1584407440,19760,19770,19770,19760,66
|
|
20250221,131700,1583102770,19770,19770,19770,19750,15
|
|
20250221,131600,1582806290,19770,19760,19770,19760,140
|
|
20250221,131500,1580039650,19760,19770,19770,19760,74
|
|
20250221,131400,1578577130,19760,19770,19770,19760,208
|
|
20250221,131300,1574466540,19770,19770,19770,19770,28
|
|
20250221,131200,1573912980,19770,19770,19770,19760,26
|
|
20250221,131100,1573398970,19770,19760,19770,19760,126
|
|
20250221,131000,1570909060,19760,19750,19760,19750,106
|
|
20250221,130900,1568815280,19750,19750,19750,19750,66
|
|
20250221,130800,1567511780,19750,19750,19750,19750,20
|
|
20250221,130700,1567116780,19750,19750,19750,19750,27
|
|
20250221,130600,1566583530,19750,19740,19750,19740,33
|
|
20250221,130500,1565931810,19750,19750,19750,19750,35
|
|
20250221,130400,1565240560,19750,19750,19750,19750,73
|
|
20250221,130300,1563798810,19750,19730,19750,19730,104
|
|
20250221,130200,1561745620,19730,19690,19730,19690,431
|
|
20250221,130100,1553251780,19690,19690,19690,19690,37
|
|
20250221,130000,1552523250,19690,19670,19690,19670,137
|
|
20250221,125900,1549827190,19670,19670,19680,19660,60
|
|
20250221,125800,1548647000,19680,19680,19680,19670,75
|
|
20250221,125700,1547171190,19670,19670,19680,19670,36
|
|
20250221,125600,1546462980,19660,19660,19680,19660,122
|
|
20250221,125500,1544064130,19660,19680,19680,19660,43
|
|
20250221,125400,1543218390,19660,19660,19680,19660,339
|
|
20250221,125300,1536551070,19660,19660,19670,19660,75
|
|
20250221,125200,1535076390,19670,19660,19670,19660,136
|
|
20250221,125100,1532401420,19660,19670,19670,19660,63
|
|
20250221,125000,1531162670,19670,19670,19670,19660,1053
|
|
20250221,124900,1510460490,19670,19670,19670,19660,219
|
|
20250221,124800,1506153610,19670,19670,19670,19660,47
|
|
20250221,124700,1505229320,19660,19670,19670,19660,44
|
|
20250221,124600,1504364200,19670,19660,19670,19660,78
|
|
20250221,124500,1502830230,19660,19670,19670,19660,62
|
|
20250221,124400,1501611140,19670,19660,19670,19660,104
|
|
20250221,124300,1499565780,19660,19670,19670,19660,51
|
|
20250221,124200,1498562960,19670,19670,19670,19660,720
|
|
20250221,124100,1484407580,19660,19660,19670,19660,75
|
|
20250221,124000,1482932810,19660,19660,19670,19660,654
|
|
20250221,123900,1470075080,19660,19660,19670,19660,65
|
|
20250221,123800,1468797020,19670,19660,19670,19660,195
|
|
20250221,123700,1464962660,19660,19660,19670,19650,681
|
|
20250221,123600,1451574260,19670,19660,19670,19660,16
|
|
20250221,123500,1451259620,19660,19670,19670,19660,107
|
|
20250221,123400,1449155590,19670,19660,19670,19660,171
|
|
20250221,123300,1445792170,19670,19650,19670,19650,233
|
|
20250221,123200,1441211640,19660,19660,19670,19660,535
|
|
20250221,123100,1430693350,19670,19670,19670,19660,337
|
|
20250221,123000,1424067540,19660,19670,19670,19660,111
|
|
20250221,122900,1421885030,19670,19670,19670,19660,56
|
|
20250221,122800,1420783940,19660,19670,19670,19660,111
|
|
20250221,122700,1418601460,19670,19660,19670,19660,49
|
|
20250221,122600,1417637910,19660,19660,19670,19660,228
|
|
20250221,122500,1413155200,19660,19660,19670,19660,32
|
|
20250221,122400,1412526050,19660,19680,19680,19660,61
|
|
20250221,122300,1411326090,19670,19660,19680,19660,66
|
|
20250221,122200,1410027880,19670,19670,19680,19660,66
|
|
20250221,122100,1408729960,19680,19670,19680,19660,33
|
|
20250221,122000,1408080810,19670,19670,19680,19670,70
|
|
20250221,121900,1406703780,19680,19680,19680,19670,39
|
|
20250221,121800,1405936480,19680,19670,19680,19660,265
|
|
20250221,121700,1400726350,19670,19660,19680,19660,317
|
|
20250221,121600,1394493230,19670,19680,19680,19660,66
|
|
20250221,121500,1393195290,19680,19680,19680,19660,34
|
|
20250221,121400,1392526500,19670,19660,19680,19660,64
|
|
20250221,121300,1391267910,19660,19670,19670,19660,32
|
|
20250221,121200,1390638610,19670,19670,19680,19660,51
|
|
20250221,121100,1389635710,19660,19670,19670,19660,2355
|
|
20250221,121000,1343336120,19660,19680,19680,19660,139
|
|
20250221,120900,1340601620,19670,19670,19680,19670,30
|
|
20250221,120800,1340011410,19670,19670,19680,19660,81
|
|
20250221,120700,1338418260,19680,19680,19680,19670,61
|
|
20250221,120600,1337218070,19670,19660,19670,19660,51
|
|
20250221,120500,1336215090,19670,19670,19680,19660,33
|
|
20250221,120400,1335565870,19660,19670,19690,19660,36
|
|
20250221,120300,1334857540,19660,19670,19690,19660,90
|
|
20250221,120200,1333087030,19670,19690,19690,19670,27
|
|
20250221,120100,1332555670,19690,19680,19690,19670,145
|
|
20250221,120000,1329702350,19680,19680,19680,19670,65
|
|
20250221,115900,1328423480,19670,19680,19690,19670,128
|
|
20250221,115800,1325905220,19670,19680,19690,19670,88
|
|
20250221,115700,1324173390,19680,19680,19690,19680,68
|
|
20250221,115600,1322834910,19690,19680,19690,19680,43
|
|
20250221,115500,1321988480,19690,19680,19690,19680,100
|
|
20250221,115400,1320020170,19690,19690,19690,19680,40
|
|
20250221,115300,1319232660,19680,19660,19690,19660,86
|
|
20250221,115200,1317540690,19670,19660,19670,19660,75
|
|
20250221,115100,1316065860,19660,19670,19670,19660,35
|
|
20250221,115000,1315377500,19680,19670,19690,19670,493
|
|
20250221,114900,1305677780,19670,19670,19680,19670,95
|
|
20250221,114800,1303809030,19680,19680,19680,19670,47
|
|
20250221,114700,1302884280,19670,19680,19680,19670,68
|
|
20250221,114600,1301546600,19680,19680,19680,19670,27
|
|
20250221,114500,1301015300,19680,19680,19680,19670,178
|
|
20250221,114400,1297512790,19670,19670,19680,19670,116
|
|
20250221,114300,1295230790,19670,19680,19680,19670,92
|
|
20250221,114200,1293420590,19680,19680,19690,19680,29
|
|
20250221,114100,1292849670,19690,19680,19690,19680,45
|
|
20250221,114000,1291963930,19680,19680,19690,19680,81
|
|
20250221,113900,1290369520,19680,19680,19690,19680,71
|
|
20250221,113800,1288972080,19680,19690,19690,19680,175
|
|
20250221,113700,1285527380,19680,19690,19690,19680,55
|
|
20250221,113600,1284444720,19690,19690,19690,19680,56
|
|
20250221,113500,1283342550,19690,19680,19690,19680,52
|
|
20250221,113400,1282319020,19690,19690,19690,19680,64
|
|
20250221,113300,1281059250,19690,19670,19690,19660,68
|
|
20250221,113200,1279721080,19660,19660,19670,19660,95
|
|
20250221,113100,1277853360,19670,19670,19670,19660,39
|
|
20250221,113000,1277086390,19660,19650,19670,19640,113
|
|
20250221,112900,1274865260,19640,19640,19660,19630,51
|
|
20250221,112800,1273863160,19650,19670,19670,19650,122
|
|
20250221,112700,1271465220,19660,19650,19660,19640,200
|
|
20250221,112600,1267533910,19640,19630,19650,19620,173
|
|
20250221,112500,1264138080,19630,19630,19660,19630,101
|
|
20250221,112400,1262154470,19660,19640,19660,19620,247
|
|
20250221,112300,1257302480,19660,19640,19660,19630,86
|
|
20250221,112200,1255613160,19640,19630,19660,19630,181
|
|
20250221,112100,1252057540,19640,19630,19640,19620,353
|
|
20250221,112000,1245127590,19640,19650,19650,19630,321
|
|
20250221,111900,1238825180,19640,19650,19660,19640,241
|
|
20250221,111800,1234088620,19660,19650,19670,19640,131
|
|
20250221,111700,1231514130,19650,19660,19670,19650,103
|
|
20250221,111600,1229489250,19670,19660,19670,19640,233
|
|
20250221,111500,1224909600,19660,19650,19670,19650,59
|
|
20250221,111400,1223749490,19650,19640,19670,19640,72
|
|
20250221,111300,1222334930,19630,19660,19680,19630,762
|
|
20250221,111200,1207360980,19660,19660,19670,19660,147
|
|
20250221,111100,1204470520,19660,19660,19680,19660,51
|
|
20250221,111000,1203467470,19660,19660,19680,19660,136
|
|
20250221,110900,1200793230,19650,19670,19680,19650,223
|
|
20250221,110800,1196409360,19660,19670,19680,19660,68
|
|
20250221,110700,1195072250,19660,19670,19690,19650,305
|
|
20250221,110600,1189075940,19660,19670,19670,19660,60
|
|
20250221,110500,1187896130,19680,19660,19680,19660,81
|
|
20250221,110400,1186303530,19660,19660,19670,19650,126
|
|
20250221,110300,1183826590,19650,19660,19670,19650,252
|
|
20250221,110200,1178872500,19660,19660,19670,19650,197
|
|
20250221,110100,1174999700,19670,19660,19670,19660,88
|
|
20250221,110000,1173269460,19650,19650,19670,19650,103
|
|
20250221,105900,1171244940,19640,19650,19660,19640,223
|
|
20250221,105800,1166862740,19640,19650,19660,19630,72
|
|
20250221,105700,1165448250,19640,19640,19640,19620,390
|
|
20250221,105600,1157790080,19650,19640,19660,19640,478
|
|
20250221,105500,1148397640,19640,19630,19640,19620,98
|
|
20250221,105400,1146473890,19630,19640,19640,19620,99
|
|
20250221,105300,1144530290,19640,19640,19650,19620,526
|
|
20250221,105200,1134205330,19640,19650,19660,19620,75
|
|
20250221,105100,1132733130,19660,19650,19660,19650,77
|
|
20250221,105000,1131219570,19630,19650,19670,19630,257
|
|
20250221,104900,1126170620,19640,19630,19660,19630,67
|
|
20250221,104800,1124854610,19630,19630,19670,19620,266
|
|
20250221,104700,1119633180,19630,19670,19670,19630,1068
|
|
20250221,104600,1098638950,19690,19700,19700,19660,99
|
|
20250221,104500,1096690920,19680,19670,19700,19660,38
|
|
20250221,104400,1095943250,19660,19680,19690,19660,200
|
|
20250221,104300,1092007260,19670,19680,19680,19660,157
|
|
20250221,104200,1088919610,19680,19670,19680,19660,83
|
|
20250221,104100,1087287100,19670,19670,19680,19660,69
|
|
20250221,104000,1085929880,19660,19640,19680,19640,200
|
|
20250221,103900,1081996230,19640,19660,19670,19640,292
|
|
20250221,103800,1076256180,19660,19700,19700,19660,782
|
|
20250221,103700,1060879630,19690,19680,19700,19680,345
|
|
20250221,103600,1054083660,19700,19660,19700,19650,1604
|
|
20250221,103500,1022529200,19640,19630,19660,19620,125
|
|
20250221,103400,1020073450,19630,19650,19670,19630,110
|
|
20250221,103300,1017911440,19660,19650,19660,19620,125
|
|
20250221,103200,1015455650,19630,19640,19650,19620,306
|
|
20250221,103100,1009444690,19640,19640,19650,19620,165
|
|
20250221,103000,1006206180,19640,19620,19640,19620,217
|
|
20250221,102900,1001946010,19610,19670,19670,19610,558
|
|
20250221,102800,990986990,19660,19660,19670,19660,143
|
|
20250221,102700,988175490,19660,19670,19670,19660,384
|
|
20250221,102600,980625930,19700,19660,19700,19660,70
|
|
20250221,102500,979248980,19670,19670,19690,19670,190
|
|
20250221,102400,975510970,19670,19710,19710,19660,312
|
|
20250221,102300,969375420,19670,19700,19710,19670,195
|
|
20250221,102200,965537770,19690,19650,19710,19650,766
|
|
20250221,102100,950455760,19640,19630,19660,19620,190
|
|
20250221,102000,946726530,19620,19630,19660,19620,406
|
|
20250221,101900,938747270,19670,19610,19670,19600,770
|
|
20250221,101800,923633520,19610,19600,19630,19600,85
|
|
20250221,101700,921967390,19590,19610,19620,19590,123
|
|
20250221,101600,919556500,19630,19610,19630,19590,217
|
|
20250221,101500,915301770,19580,19630,19630,19570,1346
|
|
20250221,101400,888923440,19620,19620,19630,19620,281
|
|
20250221,101300,883409740,19620,19640,19640,19620,51
|
|
20250221,101200,882408700,19630,19630,19630,19620,64
|
|
20250221,101100,881152840,19620,19630,19630,19620,52
|
|
20250221,101000,880132380,19630,19620,19630,19620,348
|
|
20250221,100900,873301740,19610,19610,19620,19610,266
|
|
20250221,100800,868085270,19610,19630,19630,19600,755
|
|
20250221,100700,853280470,19630,19620,19630,19610,260
|
|
20250221,100600,848180690,19620,19640,19650,19620,451
|
|
20250221,100500,839329460,19650,19650,19660,19640,26
|
|
20250221,100400,838818530,19650,19640,19650,19640,485
|
|
20250221,100300,829289910,19650,19630,19650,19610,43
|
|
20250221,100200,828445780,19630,19630,19630,19630,22
|
|
20250221,100100,828013920,19630,19620,19630,19610,467
|
|
20250221,100000,818848870,19610,19660,19660,19610,434
|
|
20250221,095900,810330760,19660,19660,19660,19650,326
|
|
20250221,095800,803921650,19660,19650,19660,19650,26
|
|
20250221,095700,803410580,19640,19640,19640,19620,59
|
|
20250221,095600,802252880,19650,19640,19650,19600,296
|
|
20250221,095500,796446830,19620,19640,19650,19620,170
|
|
20250221,095400,793109240,19640,19670,19670,19640,193
|
|
20250221,095300,789317490,19660,19690,19690,19650,146
|
|
20250221,095200,786447710,19680,19650,19680,19650,25
|
|
20250221,095100,785956010,19680,19660,19680,19660,74
|
|
20250221,095000,784500990,19660,19680,19680,19650,287
|
|
20250221,094900,778858160,19690,19640,19690,19640,624
|
|
20250221,094800,766591810,19640,19630,19640,19630,34
|
|
20250221,094700,765924070,19620,19690,19690,19620,585
|
|
20250221,094600,754437020,19690,19700,19700,19650,86
|
|
20250221,094500,752745780,19700,19670,19700,19650,110
|
|
20250221,094400,750579850,19650,19670,19670,19650,39
|
|
20250221,094300,749813120,19670,19680,19680,19670,44
|
|
20250221,094200,748947310,19640,19680,19690,19640,422
|
|
20250221,094100,740653690,19670,19700,19700,19670,251
|
|
20250221,094000,735715260,19680,19700,19700,19680,528
|
|
20250221,093900,725319340,19700,19700,19740,19680,1450
|
|
20250221,093800,696765220,19710,19740,19740,19710,325
|
|
20250221,093700,690359100,19720,19740,19740,19710,885
|
|
20250221,093600,672908140,19720,19730,19740,19720,378
|
|
20250221,093500,665450630,19730,19790,19790,19730,276
|
|
20250221,093400,659997860,19780,19740,19790,19740,775
|
|
20250221,093300,644683230,19740,19710,19740,19710,134
|
|
20250221,093200,642040240,19740,19740,19740,19710,98
|
|
20250221,093100,640107220,19740,19720,19740,19720,111
|
|
20250221,093000,637917560,19710,19750,19750,19710,1053
|
|
20250221,092900,617151070,19750,19710,19750,19710,59
|
|
20250221,092800,615987820,19710,19730,19750,19710,576
|
|
20250221,092700,604624940,19710,19700,19710,19700,95
|
|
20250221,092600,602752610,19700,19700,19700,19670,327
|
|
20250221,092500,596311230,19700,19790,19790,19660,1351
|
|
20250221,092400,569683670,19770,19830,19830,19760,721
|
|
20250221,092300,555421260,19830,19810,19830,19790,554
|
|
20250221,092200,544441950,19790,19800,19810,19780,907
|
|
20250221,092100,526492520,19810,19820,19820,19800,464
|
|
20250221,092000,517303330,19850,19870,19870,19800,1093
|
|
20250221,091900,495645880,19870,19890,19890,19870,48
|
|
20250221,091800,494691310,19890,19850,19890,19850,40
|
|
20250221,091700,493896030,19840,19890,19890,19800,244
|
|
20250221,091600,489054040,19930,19920,19930,19890,207
|
|
20250221,091500,484931270,19920,19910,19920,19910,436
|
|
20250221,091400,476247400,19880,19920,19920,19880,61
|
|
20250221,091300,475032680,19920,19910,19920,19910,20
|
|
20250221,091200,474634330,19880,19860,19880,19790,2472
|
|
20250221,091100,425630660,19860,19880,19880,19800,346
|
|
20250221,091000,418756530,19880,19900,19920,19580,770
|
|
20250221,090900,403501080,19900,19910,19930,19900,492
|
|
20250221,090800,393705680,19930,20000,20000,19930,905
|
|
20250221,090700,375641520,20000,20000,20100,19980,1626
|
|
20250221,090600,343086490,20000,20100,20100,19970,2209
|
|
20250221,090500,298859590,20050,20050,20200,19990,3019
|
|
20250221,090400,238232490,19990,19970,20050,19900,8381
|
|
20250221,090300,70495590,19960,19840,19960,19830,1495
|
|
20250221,090200,40725590,19850,19740,19850,19740,1009
|
|
20250221,090100,20731860,19780,19740,19820,19740,366
|
|
20250221,090000,13498820,19700,19520,19700,19520,689
|