766 lines
36 KiB
CSV
766 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250225,214300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,214200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,214100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,214000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,213000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,212000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,211200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,211000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,210000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,205000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,204200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,204000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,203000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,202000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,201200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,201000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,200000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,195000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,194200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,194000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,193000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,192000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,191200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,191000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,190000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,185000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,184200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,184000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,183000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,182000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,181200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,181000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,180000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,175000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,174200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,174000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,173000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,172000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,171200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,171000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,170000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,165000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,164200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,164000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,163000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,162000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,161200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,161000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,160000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,155000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154300,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,154200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,154000,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153900,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153800,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153700,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153600,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153500,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153400,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153300,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153200,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153100,417955200,4400,4400,4400,4400,0
|
||
|
|
20250225,153000,417955200,4400,4400,4400,4400,1405
|
||
|
|
20250225,152900,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152800,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152700,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152600,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152500,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152400,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152300,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152200,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152100,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,152000,411773200,4405,4405,4405,4405,0
|
||
|
|
20250225,151900,411773200,4405,4405,4405,4400,131
|
||
|
|
20250225,151800,411196750,4400,4400,4400,4400,37
|
||
|
|
20250225,151700,411033950,4420,4420,4420,4420,0
|
||
|
|
20250225,151600,411033950,4420,4420,4420,4420,0
|
||
|
|
20250225,151500,411033950,4420,4420,4420,4420,0
|
||
|
|
20250225,151400,411033950,4420,4420,4420,4420,300
|
||
|
|
20250225,151300,409707950,4420,4420,4420,4420,0
|
||
|
|
20250225,151200,409707950,4420,4420,4420,4420,0
|
||
|
|
20250225,151100,409707950,4420,4420,4420,4420,2
|
||
|
|
20250225,151000,409699110,4400,4400,4400,4400,400
|
||
|
|
20250225,150900,407939110,4395,4395,4395,4395,0
|
||
|
|
20250225,150800,407939110,4395,4400,4400,4395,380
|
||
|
|
20250225,150700,406268610,4400,4420,4420,4400,700
|
||
|
|
20250225,150600,403178610,4400,4400,4400,4400,300
|
||
|
|
20250225,150500,401858610,4400,4400,4400,4400,0
|
||
|
|
20250225,150400,401858610,4400,4400,4400,4400,0
|
||
|
|
20250225,150300,401858610,4400,4400,4400,4400,10
|
||
|
|
20250225,150200,401814610,4400,4400,4400,4400,2
|
||
|
|
20250225,150100,401805810,4400,4400,4400,4400,0
|
||
|
|
20250225,150000,401805810,4400,4400,4400,4400,1
|
||
|
|
20250225,145900,401801410,4420,4425,4425,4420,43
|
||
|
|
20250225,145800,401611335,4425,4425,4425,4425,21
|
||
|
|
20250225,145700,401518410,4395,4425,4425,4395,425
|
||
|
|
20250225,145600,399643535,4425,4425,4425,4425,0
|
||
|
|
20250225,145500,399643535,4425,4425,4425,4425,100
|
||
|
|
20250225,145400,399201035,4425,4425,4425,4425,678
|
||
|
|
20250225,145300,396200885,4410,4410,4410,4410,1378
|
||
|
|
20250225,145200,390123905,4410,4410,4410,4410,1
|
||
|
|
20250225,145100,390119495,4385,4385,4385,4385,0
|
||
|
|
20250225,145000,390119495,4385,4385,4385,4385,123
|
||
|
|
20250225,144900,389580140,4385,4385,4385,4385,101
|
||
|
|
20250225,144800,389137255,4415,4415,4415,4415,24
|
||
|
|
20250225,144700,389031295,4385,4385,4385,4385,7
|
||
|
|
20250225,144600,389000600,4385,4385,4385,4385,24
|
||
|
|
20250225,144500,388895360,4385,4385,4385,4385,131
|
||
|
|
20250225,144400,388320925,4380,4380,4380,4380,0
|
||
|
|
20250225,144300,388320925,4380,4385,4385,4380,3
|
||
|
|
20250225,144200,388307775,4375,4385,4385,4375,1093
|
||
|
|
20250225,144100,383521260,4385,4385,4385,4385,99
|
||
|
|
20250225,144000,383087145,4385,4390,4390,4385,4
|
||
|
|
20250225,143900,383069590,4415,4415,4415,4415,5
|
||
|
|
20250225,143800,383047515,4410,4410,4410,4410,56
|
||
|
|
20250225,143700,382800555,4415,4410,4415,4410,1373
|
||
|
|
20250225,143600,376741505,4410,4410,4410,4380,1001
|
||
|
|
20250225,143500,372348270,4390,4390,4390,4390,69
|
||
|
|
20250225,143400,372045360,4390,4390,4390,4390,0
|
||
|
|
20250225,143300,372045360,4390,4390,4390,4390,10
|
||
|
|
20250225,143200,372001460,4415,4415,4415,4415,20
|
||
|
|
20250225,143100,371913160,4415,4415,4415,4415,16
|
||
|
|
20250225,143000,371842520,4415,4415,4415,4415,0
|
||
|
|
20250225,142900,371842520,4415,4415,4415,4415,1
|
||
|
|
20250225,142800,371838105,4390,4390,4390,4390,0
|
||
|
|
20250225,142700,371838105,4390,4390,4390,4390,0
|
||
|
|
20250225,142600,371838105,4390,4390,4390,4390,0
|
||
|
|
20250225,142500,371838105,4390,4385,4390,4385,424
|
||
|
|
20250225,142400,369977230,4385,4385,4385,4385,4
|
||
|
|
20250225,142300,369959690,4385,4385,4385,4385,0
|
||
|
|
20250225,142200,369959690,4385,4390,4390,4385,10
|
||
|
|
20250225,142100,369915815,4370,4380,4380,4370,422
|
||
|
|
20250225,142000,368068795,4385,4400,4400,4385,1201
|
||
|
|
20250225,141900,362790510,4400,4400,4400,4400,0
|
||
|
|
20250225,141800,362790510,4400,4400,4400,4400,0
|
||
|
|
20250225,141700,362790510,4400,4400,4400,4400,0
|
||
|
|
20250225,141600,362790510,4400,4400,4400,4400,501
|
||
|
|
20250225,141500,360586110,4410,4410,4410,4410,0
|
||
|
|
20250225,141400,360586110,4410,4410,4410,4410,25
|
||
|
|
20250225,141300,360475860,4410,4410,4410,4410,3
|
||
|
|
20250225,141200,360462630,4400,4395,4400,4390,722
|
||
|
|
20250225,141100,357285885,4395,4405,4405,4395,143
|
||
|
|
20250225,141000,356656615,4405,4405,4405,4405,102
|
||
|
|
20250225,140900,356207305,4405,4405,4405,4405,6
|
||
|
|
20250225,140800,356180875,4400,4405,4405,4400,814
|
||
|
|
20250225,140700,352596380,4410,4415,4415,4410,660
|
||
|
|
20250225,140600,349683980,4415,4420,4425,4415,750
|
||
|
|
20250225,140500,346370470,4420,4420,4420,4420,0
|
||
|
|
20250225,140400,346370470,4420,4420,4420,4420,0
|
||
|
|
20250225,140300,346370470,4420,4420,4420,4420,0
|
||
|
|
20250225,140200,346370470,4420,4440,4440,4420,672
|
||
|
|
20250225,140100,343398355,4440,4440,4440,4440,30
|
||
|
|
20250225,140000,343265155,4565,4435,4565,4435,998
|
||
|
|
20250225,135900,338786800,4420,4420,4420,4420,0
|
||
|
|
20250225,135800,338786800,4420,4420,4420,4420,0
|
||
|
|
20250225,135700,338786800,4420,4420,4420,4420,0
|
||
|
|
20250225,135600,338786800,4420,4420,4420,4420,467
|
||
|
|
20250225,135500,336722660,4435,4435,4435,4435,10
|
||
|
|
20250225,135400,336678310,4435,4435,4435,4435,0
|
||
|
|
20250225,135300,336678310,4435,4435,4435,4435,0
|
||
|
|
20250225,135200,336678310,4435,4435,4435,4435,0
|
||
|
|
20250225,135100,336678310,4435,4435,4435,4435,27
|
||
|
|
20250225,135000,336558565,4410,4410,4410,4410,0
|
||
|
|
20250225,134900,336558565,4410,4410,4410,4410,0
|
||
|
|
20250225,134800,336558565,4410,4410,4410,4410,516
|
||
|
|
20250225,134700,334283005,4405,4405,4405,4405,0
|
||
|
|
20250225,134600,334283005,4405,4405,4405,4405,0
|
||
|
|
20250225,134500,334283005,4405,4405,4405,4405,0
|
||
|
|
20250225,134400,334283005,4405,4405,4405,4405,15
|
||
|
|
20250225,134300,334216930,4405,4405,4405,4405,33
|
||
|
|
20250225,134200,334071565,4405,4405,4405,4405,1016
|
||
|
|
20250225,134100,329596085,4400,4395,4400,4395,359
|
||
|
|
20250225,134000,328017200,4405,4420,4420,4370,489
|
||
|
|
20250225,133900,325867110,4430,4435,4435,4430,246
|
||
|
|
20250225,133800,324777225,4440,4435,4440,4370,5674
|
||
|
|
20250225,133700,299760650,4435,4440,4440,4435,73
|
||
|
|
20250225,133600,299436880,4440,4445,4445,4440,64
|
||
|
|
20250225,133500,299152645,4445,4450,4450,4445,243
|
||
|
|
20250225,133400,298071580,4450,4460,4460,4450,205
|
||
|
|
20250225,133300,297158305,4465,4460,4465,4460,704
|
||
|
|
20250225,133200,294017450,4470,4470,4470,4470,0
|
||
|
|
20250225,133100,294017450,4470,4470,4470,4470,5
|
||
|
|
20250225,133000,293995100,4470,4470,4470,4470,1
|
||
|
|
20250225,132900,293990630,4475,4475,4475,4475,10
|
||
|
|
20250225,132800,293945880,4450,4450,4450,4450,0
|
||
|
|
20250225,132700,293945880,4450,4450,4450,4450,0
|
||
|
|
20250225,132600,293945880,4450,4465,4480,4450,3359
|
||
|
|
20250225,132500,278986595,4460,4485,4485,4460,2910
|
||
|
|
20250225,132400,265980050,4490,4490,4490,4490,61
|
||
|
|
20250225,132300,265706160,4490,4490,4490,4490,0
|
||
|
|
20250225,132200,265706160,4490,4490,4490,4490,0
|
||
|
|
20250225,132100,265706160,4490,4495,4495,4490,355
|
||
|
|
20250225,132000,264111350,4500,4500,4500,4500,61
|
||
|
|
20250225,131900,263836850,4500,4500,4500,4500,0
|
||
|
|
20250225,131800,263836850,4500,4500,4500,4500,0
|
||
|
|
20250225,131700,263836850,4500,4500,4500,4500,0
|
||
|
|
20250225,131600,263836850,4500,4500,4500,4500,0
|
||
|
|
20250225,131500,263836850,4500,4500,4500,4500,0
|
||
|
|
20250225,131400,263836850,4500,4500,4500,4500,0
|
||
|
|
20250225,131300,263836850,4500,4505,4505,4500,1485
|
||
|
|
20250225,131200,257153850,4500,4510,4510,4500,502
|
||
|
|
20250225,131100,254894830,4500,4500,4500,4500,0
|
||
|
|
20250225,131000,254894830,4500,4500,4500,4500,200
|
||
|
|
20250225,130900,253994830,4500,4500,4500,4500,0
|
||
|
|
20250225,130800,253994830,4500,4500,4500,4500,500
|
||
|
|
20250225,130700,251744830,4505,4505,4505,4505,0
|
||
|
|
20250225,130600,251744830,4505,4505,4505,4505,0
|
||
|
|
20250225,130500,251744830,4505,4505,4505,4505,44
|
||
|
|
20250225,130400,251546610,4500,4500,4500,4500,0
|
||
|
|
20250225,130300,251546610,4500,4500,4500,4500,163
|
||
|
|
20250225,130200,250813110,4500,4500,4500,4500,829
|
||
|
|
20250225,130100,247082610,4500,4510,4510,4500,30
|
||
|
|
20250225,130000,246947570,4505,4505,4505,4505,14
|
||
|
|
20250225,125900,246884500,4510,4505,4510,4505,30
|
||
|
|
20250225,125800,246749340,4505,4505,4505,4505,10
|
||
|
|
20250225,125700,246704290,4505,4505,4505,4505,40
|
||
|
|
20250225,125600,246524090,4510,4510,4510,4510,0
|
||
|
|
20250225,125500,246524090,4510,4510,4510,4510,0
|
||
|
|
20250225,125400,246524090,4510,4510,4510,4510,10
|
||
|
|
20250225,125300,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,125200,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,125100,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,125000,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,124900,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,124800,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,124700,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,124600,246478990,4510,4510,4510,4510,0
|
||
|
|
20250225,124500,246478990,4510,4510,4510,4510,1
|
||
|
|
20250225,124400,246474480,4510,4510,4510,4510,0
|
||
|
|
20250225,124300,246474480,4510,4510,4510,4510,0
|
||
|
|
20250225,124200,246474480,4510,4505,4510,4505,18
|
||
|
|
20250225,124100,246393385,4505,4505,4505,4505,0
|
||
|
|
20250225,124000,246393385,4505,4505,4505,4505,1
|
||
|
|
20250225,123900,246388880,4505,4505,4505,4505,0
|
||
|
|
20250225,123800,246388880,4505,4505,4505,4505,100
|
||
|
|
20250225,123700,245938380,4500,4500,4500,4500,107
|
||
|
|
20250225,123600,245456880,4505,4505,4505,4505,111
|
||
|
|
20250225,123500,244956825,4505,4505,4505,4505,0
|
||
|
|
20250225,123400,244956825,4505,4510,4510,4505,3
|
||
|
|
20250225,123300,244943300,4510,4500,4510,4500,5
|
||
|
|
20250225,123200,244920790,4500,4500,4500,4500,0
|
||
|
|
20250225,123100,244920790,4500,4500,4500,4500,0
|
||
|
|
20250225,123000,244920790,4500,4500,4500,4500,0
|
||
|
|
20250225,122900,244920790,4500,4500,4500,4500,0
|
||
|
|
20250225,122800,244920790,4500,4500,4500,4500,0
|
||
|
|
20250225,122700,244920790,4500,4500,4500,4500,0
|
||
|
|
20250225,122600,244920790,4500,4505,4505,4500,269
|
||
|
|
20250225,122500,243709265,4510,4510,4510,4510,2
|
||
|
|
20250225,122400,243700245,4510,4510,4510,4510,0
|
||
|
|
20250225,122300,243700245,4510,4510,4510,4510,0
|
||
|
|
20250225,122200,243700245,4510,4510,4510,4510,0
|
||
|
|
20250225,122100,243700245,4510,4510,4510,4510,20
|
||
|
|
20250225,122000,243610045,4505,4505,4505,4505,0
|
||
|
|
20250225,121900,243610045,4505,4505,4505,4505,20
|
||
|
|
20250225,121800,243519945,4505,4505,4505,4500,142
|
||
|
|
20250225,121700,242880735,4510,4510,4510,4510,11
|
||
|
|
20250225,121600,242831125,4520,4520,4520,4520,0
|
||
|
|
20250225,121500,242831125,4520,4505,4520,4505,151
|
||
|
|
20250225,121400,242150855,4505,4500,4505,4500,120
|
||
|
|
20250225,121300,241610260,4505,4505,4505,4505,5
|
||
|
|
20250225,121200,241587735,4505,4505,4505,4505,101
|
||
|
|
20250225,121100,241132730,4505,4505,4505,4505,0
|
||
|
|
20250225,121000,241132730,4505,4505,4505,4505,270
|
||
|
|
20250225,120900,239916380,4510,4510,4510,4510,0
|
||
|
|
20250225,120800,239916380,4510,4510,4510,4510,0
|
||
|
|
20250225,120700,239916380,4510,4510,4510,4510,10
|
||
|
|
20250225,120600,239871280,4500,4500,4500,4500,0
|
||
|
|
20250225,120500,239871280,4500,4500,4500,4500,0
|
||
|
|
20250225,120400,239871280,4500,4505,4505,4500,95
|
||
|
|
20250225,120300,239443705,4505,4505,4515,4505,22
|
||
|
|
20250225,120200,239344585,4515,4515,4515,4515,0
|
||
|
|
20250225,120100,239344585,4515,4515,4515,4515,0
|
||
|
|
20250225,120000,239344585,4515,4515,4515,4515,0
|
||
|
|
20250225,115900,239344585,4515,4515,4515,4515,3
|
||
|
|
20250225,115800,239331040,4505,4505,4505,4505,10
|
||
|
|
20250225,115700,239285990,4505,4500,4515,4500,193
|
||
|
|
20250225,115600,238417290,4500,4500,4500,4500,141
|
||
|
|
20250225,115500,237782790,4500,4500,4500,4500,400
|
||
|
|
20250225,115400,235982790,4500,4510,4510,4500,550
|
||
|
|
20250225,115300,233507030,4510,4510,4510,4510,4
|
||
|
|
20250225,115200,233488990,4510,4510,4510,4510,2
|
||
|
|
20250225,115100,233479970,4510,4510,4510,4510,0
|
||
|
|
20250225,115000,233479970,4510,4520,4520,4510,2207
|
||
|
|
20250225,114900,223519630,4535,4535,4535,4535,0
|
||
|
|
20250225,114800,223519630,4535,4535,4535,4535,0
|
||
|
|
20250225,114700,223519630,4535,4535,4535,4535,200
|
||
|
|
20250225,114600,222612630,4540,4540,4540,4540,0
|
||
|
|
20250225,114500,222612630,4540,4520,4540,4520,250
|
||
|
|
20250225,114400,221482610,4550,4525,4550,4525,23
|
||
|
|
20250225,114300,221378135,4520,4520,4520,4520,0
|
||
|
|
20250225,114200,221378135,4520,4520,4520,4520,0
|
||
|
|
20250225,114100,221378135,4520,4520,4520,4520,1
|
||
|
|
20250225,114000,221373615,4525,4525,4525,4525,0
|
||
|
|
20250225,113900,221373615,4525,4520,4525,4520,451
|
||
|
|
20250225,113800,219335090,4525,4525,4525,4525,208
|
||
|
|
20250225,113700,218393890,4525,4525,4525,4525,0
|
||
|
|
20250225,113600,218393890,4525,4525,4525,4525,0
|
||
|
|
20250225,113500,218393890,4525,4525,4525,4525,0
|
||
|
|
20250225,113400,218393890,4525,4525,4525,4525,165
|
||
|
|
20250225,113300,217647265,4530,4530,4530,4530,747
|
||
|
|
20250225,113200,214263355,4530,4530,4530,4530,0
|
||
|
|
20250225,113100,214263355,4530,4530,4530,4530,0
|
||
|
|
20250225,113000,214263355,4530,4530,4530,4530,1
|
||
|
|
20250225,112900,214258825,4535,4535,4535,4535,0
|
||
|
|
20250225,112800,214258825,4535,4535,4535,4535,100
|
||
|
|
20250225,112700,213805325,4535,4535,4535,4535,5
|
||
|
|
20250225,112600,213782650,4530,4530,4530,4530,0
|
||
|
|
20250225,112500,213782650,4530,4535,4535,4530,259
|
||
|
|
20250225,112400,212609375,4535,4535,4535,4535,2
|
||
|
|
20250225,112300,212600305,4535,4535,4535,4535,0
|
||
|
|
20250225,112200,212600305,4535,4550,4550,4535,282
|
||
|
|
20250225,112100,211320850,4550,4550,4550,4550,0
|
||
|
|
20250225,112000,211320850,4550,4550,4550,4550,20
|
||
|
|
20250225,111900,211229850,4555,4555,4555,4555,1
|
||
|
|
20250225,111800,211225295,4535,4535,4535,4535,0
|
||
|
|
20250225,111700,211225295,4535,4535,4535,4535,0
|
||
|
|
20250225,111600,211225295,4535,4535,4535,4535,0
|
||
|
|
20250225,111500,211225295,4535,4535,4535,4535,2
|
||
|
|
20250225,111400,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,111300,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,111200,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,111100,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,111000,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110900,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110800,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110700,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110600,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110500,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110400,211216225,4530,4530,4530,4530,0
|
||
|
|
20250225,110300,211216225,4530,4530,4530,4530,1
|
||
|
|
20250225,110200,211211695,4530,4530,4530,4530,4
|
||
|
|
20250225,110100,211193575,4560,4530,4560,4530,297
|
||
|
|
20250225,110000,209847505,4530,4535,4535,4525,819
|
||
|
|
20250225,105900,206136770,4535,4535,4535,4535,590
|
||
|
|
20250225,105800,203461120,4535,4540,4540,4535,308
|
||
|
|
20250225,105700,202063085,4545,4545,4545,4540,181
|
||
|
|
20250225,105600,201240790,4550,4550,4550,4550,24
|
||
|
|
20250225,105500,201131590,4545,4545,4545,4545,0
|
||
|
|
20250225,105400,201131590,4545,4545,4545,4545,140
|
||
|
|
20250225,105300,200495290,4550,4550,4550,4550,2
|
||
|
|
20250225,105200,200486190,4550,4550,4550,4550,0
|
||
|
|
20250225,105100,200486190,4550,4550,4550,4550,1
|
||
|
|
20250225,105000,200481640,4545,4545,4545,4545,0
|
||
|
|
20250225,104900,200481640,4545,4545,4545,4545,0
|
||
|
|
20250225,104800,200481640,4545,4545,4545,4545,14
|
||
|
|
20250225,104700,200418010,4550,4550,4550,4550,1
|
||
|
|
20250225,104600,200413460,4550,4550,4550,4550,479
|
||
|
|
20250225,104500,198234010,4550,4550,4550,4550,0
|
||
|
|
20250225,104400,198234010,4550,4550,4550,4550,0
|
||
|
|
20250225,104300,198234010,4550,4555,4555,4550,2
|
||
|
|
20250225,104200,198224905,4550,4550,4550,4550,0
|
||
|
|
20250225,104100,198224905,4550,4550,4550,4550,1
|
||
|
|
20250225,104000,198220355,4550,4550,4550,4550,563
|
||
|
|
20250225,103900,195658705,4550,4555,4555,4550,35
|
||
|
|
20250225,103800,195499445,4550,4560,4560,4550,368
|
||
|
|
20250225,103700,193821940,4560,4560,4560,4560,0
|
||
|
|
20250225,103600,193821940,4560,4560,4560,4560,12
|
||
|
|
20250225,103500,193767220,4565,4565,4565,4565,0
|
||
|
|
20250225,103400,193767220,4565,4565,4565,4565,21
|
||
|
|
20250225,103300,193671355,4555,4555,4555,4555,2
|
||
|
|
20250225,103200,193662245,4555,4555,4555,4555,2
|
||
|
|
20250225,103100,193653135,4550,4555,4555,4550,5
|
||
|
|
20250225,103000,193630375,4550,4550,4550,4550,162
|
||
|
|
20250225,102900,192893275,4555,4560,4560,4555,172
|
||
|
|
20250225,102800,192109680,4560,4560,4560,4560,14
|
||
|
|
20250225,102700,192045840,4565,4565,4565,4565,0
|
||
|
|
20250225,102600,192045840,4565,4565,4565,4565,53
|
||
|
|
20250225,102500,191803895,4565,4565,4565,4565,22
|
||
|
|
20250225,102400,191703465,4565,4570,4570,4565,141
|
||
|
|
20250225,102300,191059250,4575,4575,4575,4575,4
|
||
|
|
20250225,102200,191040950,4595,4595,4595,4595,0
|
||
|
|
20250225,102100,191040950,4595,4590,4595,4590,100
|
||
|
|
20250225,102000,190581470,4600,4570,4600,4570,21
|
||
|
|
20250225,101900,190485330,4560,4560,4560,4560,426
|
||
|
|
20250225,101800,188542770,4570,4570,4570,4570,0
|
||
|
|
20250225,101700,188542770,4570,4570,4570,4570,1
|
||
|
|
20250225,101600,188538200,4570,4575,4575,4565,807
|
||
|
|
20250225,101500,184852235,4600,4600,4600,4600,1
|
||
|
|
20250225,101400,184847635,4605,4605,4605,4605,0
|
||
|
|
20250225,101300,184847635,4605,4605,4605,4605,1
|
||
|
|
20250225,101200,184843030,4570,4570,4570,4570,0
|
||
|
|
20250225,101100,184843030,4570,4600,4600,4570,400
|
||
|
|
20250225,101000,183013600,4600,4605,4605,4600,403
|
||
|
|
20250225,100900,181157800,4605,4600,4605,4600,17
|
||
|
|
20250225,100800,181079545,4560,4560,4560,4560,0
|
||
|
|
20250225,100700,181079545,4560,4565,4565,4560,402
|
||
|
|
20250225,100600,179246395,4560,4645,4645,4560,1350
|
||
|
|
20250225,100500,173025850,4650,4665,4665,4650,31
|
||
|
|
20250225,100400,172881310,4665,4665,4665,4665,1
|
||
|
|
20250225,100300,172876645,4660,4660,4660,4660,312
|
||
|
|
20250225,100200,171422725,4660,4660,4660,4660,20
|
||
|
|
20250225,100100,171329525,4660,4660,4660,4660,30
|
||
|
|
20250225,100000,171189725,4665,4665,4665,4665,0
|
||
|
|
20250225,095900,171189725,4665,4665,4665,4665,10
|
||
|
|
20250225,095800,171143075,4675,4715,4715,4675,967
|
||
|
|
20250225,095700,166616450,4715,4715,4715,4715,354
|
||
|
|
20250225,095600,164947340,4720,4690,4735,4680,893
|
||
|
|
20250225,095500,160743260,4745,4750,4755,4685,933
|
||
|
|
20250225,095400,156320585,4675,4630,4715,4630,4787
|
||
|
|
20250225,095300,133960005,4650,4665,4665,4650,452
|
||
|
|
20250225,095200,131857455,4665,4645,4665,4645,1449
|
||
|
|
20250225,095100,125116400,4660,4625,4660,4625,59
|
||
|
|
20250225,095000,124842770,4645,4625,4645,4625,716
|
||
|
|
20250225,094900,121524710,4605,4605,4605,4605,556
|
||
|
|
20250225,094800,118964330,4605,4635,4635,4605,38
|
||
|
|
20250225,094700,118788590,4635,4625,4635,4615,1075
|
||
|
|
20250225,094600,113814515,4650,4660,4675,4650,1518
|
||
|
|
20250225,094500,106738945,4655,4555,4660,4555,1110
|
||
|
|
20250225,094400,101576325,4540,4540,4540,4540,646
|
||
|
|
20250225,094300,98643485,4530,4520,4530,4520,348
|
||
|
|
20250225,094200,97067145,4540,4540,4540,4540,0
|
||
|
|
20250225,094100,97067145,4540,4540,4540,4540,325
|
||
|
|
20250225,094000,95591645,4520,4530,4530,4520,318
|
||
|
|
20250225,093900,94154185,4520,4520,4520,4520,0
|
||
|
|
20250225,093800,94154185,4520,4520,4520,4520,1
|
||
|
|
20250225,093700,94149665,4530,4540,4540,4530,684
|
||
|
|
20250225,093600,91047980,4540,4540,4540,4540,205
|
||
|
|
20250225,093500,90117280,4540,4550,4550,4540,103
|
||
|
|
20250225,093400,89649420,4555,4555,4555,4555,0
|
||
|
|
20250225,093300,89649420,4555,4555,4555,4555,0
|
||
|
|
20250225,093200,89649420,4555,4555,4555,4555,2
|
||
|
|
20250225,093100,89640310,4555,4530,4555,4530,102
|
||
|
|
20250225,093000,89177700,4535,4535,4535,4535,113
|
||
|
|
20250225,092900,88665245,4540,4540,4540,4540,0
|
||
|
|
20250225,092800,88665245,4540,4555,4555,4540,1227
|
||
|
|
20250225,092700,83088710,4555,4555,4555,4555,2
|
||
|
|
20250225,092600,83079600,4555,4555,4555,4555,0
|
||
|
|
20250225,092500,83079600,4555,4545,4555,4545,596
|
||
|
|
20250225,092400,80365320,4545,4545,4545,4545,0
|
||
|
|
20250225,092300,80365320,4545,4545,4545,4545,99
|
||
|
|
20250225,092200,79915365,4545,4545,4545,4545,3
|
||
|
|
20250225,092100,79901730,4545,4545,4545,4545,130
|
||
|
|
20250225,092000,79310880,4545,4545,4545,4545,10
|
||
|
|
20250225,091900,79265430,4545,4545,4545,4545,200
|
||
|
|
20250225,091800,78356430,4555,4555,4555,4555,0
|
||
|
|
20250225,091700,78356430,4555,4550,4555,4550,200
|
||
|
|
20250225,091600,77445845,4550,4550,4550,4515,7
|
||
|
|
20250225,091500,77414170,4515,4550,4550,4515,422
|
||
|
|
20250225,091400,75501615,4555,4565,4565,4555,210
|
||
|
|
20250225,091300,74544740,4560,4560,4560,4560,0
|
||
|
|
20250225,091200,74544740,4560,4560,4560,4560,269
|
||
|
|
20250225,091100,73318100,4555,4555,4555,4550,461
|
||
|
|
20250225,091000,71218775,4550,4525,4550,4525,1388
|
||
|
|
20250225,090900,64932075,4525,4525,4525,4525,68
|
||
|
|
20250225,090800,64624375,4510,4520,4520,4510,700
|
||
|
|
20250225,090700,61466460,4520,4520,4520,4520,85
|
||
|
|
20250225,090600,61082260,4510,4515,4515,4510,339
|
||
|
|
20250225,090500,59552725,4510,4460,4515,4460,5262
|
||
|
|
20250225,090400,35873075,4460,4460,4510,4455,546
|
||
|
|
20250225,090300,33438755,4455,4460,4460,4455,2089
|
||
|
|
20250225,090200,24131020,4540,4470,4540,4455,1338
|
||
|
|
20250225,090100,18161560,4455,4530,4530,4455,3645
|
||
|
|
20250225,090000,1779505,4535,4600,4610,4535,340
|