714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,205100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,205000,4462093820,16950,16950,16950,16950,0
|
|
20250225,204900,4462093820,16950,16950,16950,16950,0
|
|
20250225,204800,4462093820,16950,16950,16950,16950,0
|
|
20250225,204700,4462093820,16950,16950,16950,16950,0
|
|
20250225,204600,4462093820,16950,16950,16950,16950,0
|
|
20250225,204500,4462093820,16950,16950,16950,16950,0
|
|
20250225,204400,4462093820,16950,16950,16950,16950,0
|
|
20250225,204300,4462093820,16950,16950,16950,16950,0
|
|
20250225,204200,4462093820,16950,16950,16950,16950,0
|
|
20250225,204100,4462093820,16950,16950,16950,16950,0
|
|
20250225,204000,4462093820,16950,16950,16950,16950,0
|
|
20250225,203900,4462093820,16950,16950,16950,16950,0
|
|
20250225,203800,4462093820,16950,16950,16950,16950,0
|
|
20250225,203700,4462093820,16950,16950,16950,16950,0
|
|
20250225,203600,4462093820,16950,16950,16950,16950,0
|
|
20250225,203500,4462093820,16950,16950,16950,16950,0
|
|
20250225,203400,4462093820,16950,16950,16950,16950,0
|
|
20250225,203300,4462093820,16950,16950,16950,16950,0
|
|
20250225,203200,4462093820,16950,16950,16950,16950,0
|
|
20250225,203100,4462093820,16950,16950,16950,16950,0
|
|
20250225,203000,4462093820,16950,16950,16950,16950,0
|
|
20250225,202900,4462093820,16950,16950,16950,16950,0
|
|
20250225,202800,4462093820,16950,16950,16950,16950,0
|
|
20250225,202700,4462093820,16950,16950,16950,16950,0
|
|
20250225,202600,4462093820,16950,16950,16950,16950,0
|
|
20250225,202500,4462093820,16950,16950,16950,16950,0
|
|
20250225,202400,4462093820,16950,16950,16950,16950,0
|
|
20250225,202300,4462093820,16950,16950,16950,16950,0
|
|
20250225,202200,4462093820,16950,16950,16950,16950,0
|
|
20250225,202100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,202000,4462093820,16950,16950,16950,16950,0
|
|
20250225,201900,4462093820,16950,16950,16950,16950,0
|
|
20250225,201800,4462093820,16950,16950,16950,16950,0
|
|
20250225,201700,4462093820,16950,16950,16950,16950,0
|
|
20250225,201600,4462093820,16950,16950,16950,16950,0
|
|
20250225,201500,4462093820,16950,16950,16950,16950,0
|
|
20250225,201400,4462093820,16950,16950,16950,16950,0
|
|
20250225,201300,4462093820,16950,16950,16950,16950,0
|
|
20250225,201200,4462093820,16950,16950,16950,16950,0
|
|
20250225,201100,4462093820,16950,16950,16950,16950,0
|
|
20250225,201000,4462093820,16950,16950,16950,16950,0
|
|
20250225,200900,4462093820,16950,16950,16950,16950,0
|
|
20250225,200800,4462093820,16950,16950,16950,16950,0
|
|
20250225,200700,4462093820,16950,16950,16950,16950,0
|
|
20250225,200600,4462093820,16950,16950,16950,16950,0
|
|
20250225,200500,4462093820,16950,16950,16950,16950,0
|
|
20250225,200400,4462093820,16950,16950,16950,16950,0
|
|
20250225,200300,4462093820,16950,16950,16950,16950,0
|
|
20250225,200200,4462093820,16950,16950,16950,16950,0
|
|
20250225,200100,4462093820,16950,16950,16950,16950,0
|
|
20250225,200000,4462093820,16950,16950,16950,16950,0
|
|
20250225,195900,4462093820,16950,16950,16950,16950,0
|
|
20250225,195800,4462093820,16950,16950,16950,16950,0
|
|
20250225,195700,4462093820,16950,16950,16950,16950,0
|
|
20250225,195600,4462093820,16950,16950,16950,16950,0
|
|
20250225,195500,4462093820,16950,16950,16950,16950,0
|
|
20250225,195400,4462093820,16950,16950,16950,16950,0
|
|
20250225,195300,4462093820,16950,16950,16950,16950,0
|
|
20250225,195200,4462093820,16950,16950,16950,16950,0
|
|
20250225,195100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,195000,4462093820,16950,16950,16950,16950,0
|
|
20250225,194900,4462093820,16950,16950,16950,16950,0
|
|
20250225,194800,4462093820,16950,16950,16950,16950,0
|
|
20250225,194700,4462093820,16950,16950,16950,16950,0
|
|
20250225,194600,4462093820,16950,16950,16950,16950,0
|
|
20250225,194500,4462093820,16950,16950,16950,16950,0
|
|
20250225,194400,4462093820,16950,16950,16950,16950,0
|
|
20250225,194300,4462093820,16950,16950,16950,16950,0
|
|
20250225,194200,4462093820,16950,16950,16950,16950,0
|
|
20250225,194100,4462093820,16950,16950,16950,16950,0
|
|
20250225,194000,4462093820,16950,16950,16950,16950,0
|
|
20250225,193900,4462093820,16950,16950,16950,16950,0
|
|
20250225,193800,4462093820,16950,16950,16950,16950,0
|
|
20250225,193700,4462093820,16950,16950,16950,16950,0
|
|
20250225,193600,4462093820,16950,16950,16950,16950,0
|
|
20250225,193500,4462093820,16950,16950,16950,16950,0
|
|
20250225,193400,4462093820,16950,16950,16950,16950,0
|
|
20250225,193300,4462093820,16950,16950,16950,16950,0
|
|
20250225,193200,4462093820,16950,16950,16950,16950,0
|
|
20250225,193100,4462093820,16950,16950,16950,16950,0
|
|
20250225,193000,4462093820,16950,16950,16950,16950,0
|
|
20250225,192900,4462093820,16950,16950,16950,16950,0
|
|
20250225,192800,4462093820,16950,16950,16950,16950,0
|
|
20250225,192700,4462093820,16950,16950,16950,16950,0
|
|
20250225,192600,4462093820,16950,16950,16950,16950,0
|
|
20250225,192500,4462093820,16950,16950,16950,16950,0
|
|
20250225,192400,4462093820,16950,16950,16950,16950,0
|
|
20250225,192300,4462093820,16950,16950,16950,16950,0
|
|
20250225,192200,4462093820,16950,16950,16950,16950,0
|
|
20250225,192100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,192000,4462093820,16950,16950,16950,16950,0
|
|
20250225,191900,4462093820,16950,16950,16950,16950,0
|
|
20250225,191800,4462093820,16950,16950,16950,16950,0
|
|
20250225,191700,4462093820,16950,16950,16950,16950,0
|
|
20250225,191600,4462093820,16950,16950,16950,16950,0
|
|
20250225,191500,4462093820,16950,16950,16950,16950,0
|
|
20250225,191400,4462093820,16950,16950,16950,16950,0
|
|
20250225,191300,4462093820,16950,16950,16950,16950,0
|
|
20250225,191200,4462093820,16950,16950,16950,16950,0
|
|
20250225,191100,4462093820,16950,16950,16950,16950,0
|
|
20250225,191000,4462093820,16950,16950,16950,16950,0
|
|
20250225,190900,4462093820,16950,16950,16950,16950,0
|
|
20250225,190800,4462093820,16950,16950,16950,16950,0
|
|
20250225,190700,4462093820,16950,16950,16950,16950,0
|
|
20250225,190600,4462093820,16950,16950,16950,16950,0
|
|
20250225,190500,4462093820,16950,16950,16950,16950,0
|
|
20250225,190400,4462093820,16950,16950,16950,16950,0
|
|
20250225,190300,4462093820,16950,16950,16950,16950,0
|
|
20250225,190200,4462093820,16950,16950,16950,16950,0
|
|
20250225,190100,4462093820,16950,16950,16950,16950,0
|
|
20250225,190000,4462093820,16950,16950,16950,16950,0
|
|
20250225,185900,4462093820,16950,16950,16950,16950,0
|
|
20250225,185800,4462093820,16950,16950,16950,16950,0
|
|
20250225,185700,4462093820,16950,16950,16950,16950,0
|
|
20250225,185600,4462093820,16950,16950,16950,16950,0
|
|
20250225,185500,4462093820,16950,16950,16950,16950,0
|
|
20250225,185400,4462093820,16950,16950,16950,16950,0
|
|
20250225,185300,4462093820,16950,16950,16950,16950,0
|
|
20250225,185200,4462093820,16950,16950,16950,16950,0
|
|
20250225,185100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,185000,4462093820,16950,16950,16950,16950,0
|
|
20250225,184900,4462093820,16950,16950,16950,16950,0
|
|
20250225,184800,4462093820,16950,16950,16950,16950,0
|
|
20250225,184700,4462093820,16950,16950,16950,16950,0
|
|
20250225,184600,4462093820,16950,16950,16950,16950,0
|
|
20250225,184500,4462093820,16950,16950,16950,16950,0
|
|
20250225,184400,4462093820,16950,16950,16950,16950,0
|
|
20250225,184300,4462093820,16950,16950,16950,16950,0
|
|
20250225,184200,4462093820,16950,16950,16950,16950,0
|
|
20250225,184100,4462093820,16950,16950,16950,16950,0
|
|
20250225,184000,4462093820,16950,16950,16950,16950,0
|
|
20250225,183900,4462093820,16950,16950,16950,16950,0
|
|
20250225,183800,4462093820,16950,16950,16950,16950,0
|
|
20250225,183700,4462093820,16950,16950,16950,16950,0
|
|
20250225,183600,4462093820,16950,16950,16950,16950,0
|
|
20250225,183500,4462093820,16950,16950,16950,16950,0
|
|
20250225,183400,4462093820,16950,16950,16950,16950,0
|
|
20250225,183300,4462093820,16950,16950,16950,16950,0
|
|
20250225,183200,4462093820,16950,16950,16950,16950,0
|
|
20250225,183100,4462093820,16950,16950,16950,16950,0
|
|
20250225,183000,4462093820,16950,16950,16950,16950,0
|
|
20250225,182900,4462093820,16950,16950,16950,16950,0
|
|
20250225,182800,4462093820,16950,16950,16950,16950,0
|
|
20250225,182700,4462093820,16950,16950,16950,16950,0
|
|
20250225,182600,4462093820,16950,16950,16950,16950,0
|
|
20250225,182500,4462093820,16950,16950,16950,16950,0
|
|
20250225,182400,4462093820,16950,16950,16950,16950,0
|
|
20250225,182300,4462093820,16950,16950,16950,16950,0
|
|
20250225,182200,4462093820,16950,16950,16950,16950,0
|
|
20250225,182100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,182000,4462093820,16950,16950,16950,16950,0
|
|
20250225,181900,4462093820,16950,16950,16950,16950,0
|
|
20250225,181800,4462093820,16950,16950,16950,16950,0
|
|
20250225,181700,4462093820,16950,16950,16950,16950,0
|
|
20250225,181600,4462093820,16950,16950,16950,16950,0
|
|
20250225,181500,4462093820,16950,16950,16950,16950,0
|
|
20250225,181400,4462093820,16950,16950,16950,16950,0
|
|
20250225,181300,4462093820,16950,16950,16950,16950,0
|
|
20250225,181200,4462093820,16950,16950,16950,16950,0
|
|
20250225,181100,4462093820,16950,16950,16950,16950,0
|
|
20250225,181000,4462093820,16950,16950,16950,16950,0
|
|
20250225,180900,4462093820,16950,16950,16950,16950,0
|
|
20250225,180800,4462093820,16950,16950,16950,16950,0
|
|
20250225,180700,4462093820,16950,16950,16950,16950,0
|
|
20250225,180600,4462093820,16950,16950,16950,16950,0
|
|
20250225,180500,4462093820,16950,16950,16950,16950,0
|
|
20250225,180400,4462093820,16950,16950,16950,16950,0
|
|
20250225,180300,4462093820,16950,16950,16950,16950,0
|
|
20250225,180200,4462093820,16950,16950,16950,16950,0
|
|
20250225,180100,4462093820,16950,16950,16950,16950,0
|
|
20250225,180000,4462093820,16950,16950,16950,16950,0
|
|
20250225,175900,4462093820,16950,16950,16950,16950,0
|
|
20250225,175800,4462093820,16950,16950,16950,16950,0
|
|
20250225,175700,4462093820,16950,16950,16950,16950,0
|
|
20250225,175600,4462093820,16950,16950,16950,16950,0
|
|
20250225,175500,4462093820,16950,16950,16950,16950,0
|
|
20250225,175400,4462093820,16950,16950,16950,16950,0
|
|
20250225,175300,4462093820,16950,16950,16950,16950,0
|
|
20250225,175200,4462093820,16950,16950,16950,16950,0
|
|
20250225,175100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,175000,4462093820,16950,16950,16950,16950,0
|
|
20250225,174900,4462093820,16950,16950,16950,16950,0
|
|
20250225,174800,4462093820,16950,16950,16950,16950,0
|
|
20250225,174700,4462093820,16950,16950,16950,16950,0
|
|
20250225,174600,4462093820,16950,16950,16950,16950,0
|
|
20250225,174500,4462093820,16950,16950,16950,16950,0
|
|
20250225,174400,4462093820,16950,16950,16950,16950,0
|
|
20250225,174300,4462093820,16950,16950,16950,16950,0
|
|
20250225,174200,4462093820,16950,16950,16950,16950,0
|
|
20250225,174100,4462093820,16950,16950,16950,16950,0
|
|
20250225,174000,4462093820,16950,16950,16950,16950,0
|
|
20250225,173900,4462093820,16950,16950,16950,16950,0
|
|
20250225,173800,4462093820,16950,16950,16950,16950,0
|
|
20250225,173700,4462093820,16950,16950,16950,16950,0
|
|
20250225,173600,4462093820,16950,16950,16950,16950,0
|
|
20250225,173500,4462093820,16950,16950,16950,16950,0
|
|
20250225,173400,4462093820,16950,16950,16950,16950,0
|
|
20250225,173300,4462093820,16950,16950,16950,16950,0
|
|
20250225,173200,4462093820,16950,16950,16950,16950,0
|
|
20250225,173100,4462093820,16950,16950,16950,16950,0
|
|
20250225,173000,4462093820,16950,16950,16950,16950,0
|
|
20250225,172900,4462093820,16950,16950,16950,16950,0
|
|
20250225,172800,4462093820,16950,16950,16950,16950,0
|
|
20250225,172700,4462093820,16950,16950,16950,16950,0
|
|
20250225,172600,4462093820,16950,16950,16950,16950,0
|
|
20250225,172500,4462093820,16950,16950,16950,16950,0
|
|
20250225,172400,4462093820,16950,16950,16950,16950,0
|
|
20250225,172300,4462093820,16950,16950,16950,16950,0
|
|
20250225,172200,4462093820,16950,16950,16950,16950,0
|
|
20250225,172100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,172000,4462093820,16950,16950,16950,16950,0
|
|
20250225,171900,4462093820,16950,16950,16950,16950,0
|
|
20250225,171800,4462093820,16950,16950,16950,16950,0
|
|
20250225,171700,4462093820,16950,16950,16950,16950,0
|
|
20250225,171600,4462093820,16950,16950,16950,16950,0
|
|
20250225,171500,4462093820,16950,16950,16950,16950,0
|
|
20250225,171400,4462093820,16950,16950,16950,16950,0
|
|
20250225,171300,4462093820,16950,16950,16950,16950,0
|
|
20250225,171200,4462093820,16950,16950,16950,16950,0
|
|
20250225,171100,4462093820,16950,16950,16950,16950,0
|
|
20250225,171000,4462093820,16950,16950,16950,16950,0
|
|
20250225,170900,4462093820,16950,16950,16950,16950,0
|
|
20250225,170800,4462093820,16950,16950,16950,16950,0
|
|
20250225,170700,4462093820,16950,16950,16950,16950,0
|
|
20250225,170600,4462093820,16950,16950,16950,16950,0
|
|
20250225,170500,4462093820,16950,16950,16950,16950,0
|
|
20250225,170400,4462093820,16950,16950,16950,16950,0
|
|
20250225,170300,4462093820,16950,16950,16950,16950,0
|
|
20250225,170200,4462093820,16950,16950,16950,16950,0
|
|
20250225,170100,4462093820,16950,16950,16950,16950,0
|
|
20250225,170000,4462093820,16950,16950,16950,16950,0
|
|
20250225,165900,4462093820,16950,16950,16950,16950,0
|
|
20250225,165800,4462093820,16950,16950,16950,16950,0
|
|
20250225,165700,4462093820,16950,16950,16950,16950,0
|
|
20250225,165600,4462093820,16950,16950,16950,16950,0
|
|
20250225,165500,4462093820,16950,16950,16950,16950,0
|
|
20250225,165400,4462093820,16950,16950,16950,16950,0
|
|
20250225,165300,4462093820,16950,16950,16950,16950,0
|
|
20250225,165200,4462093820,16950,16950,16950,16950,0
|
|
20250225,165100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,165000,4462093820,16950,16950,16950,16950,0
|
|
20250225,164900,4462093820,16950,16950,16950,16950,0
|
|
20250225,164800,4462093820,16950,16950,16950,16950,0
|
|
20250225,164700,4462093820,16950,16950,16950,16950,0
|
|
20250225,164600,4462093820,16950,16950,16950,16950,0
|
|
20250225,164500,4462093820,16950,16950,16950,16950,0
|
|
20250225,164400,4462093820,16950,16950,16950,16950,0
|
|
20250225,164300,4462093820,16950,16950,16950,16950,0
|
|
20250225,164200,4462093820,16950,16950,16950,16950,0
|
|
20250225,164100,4462093820,16950,16950,16950,16950,0
|
|
20250225,164000,4462093820,16950,16950,16950,16950,0
|
|
20250225,163900,4462093820,16950,16950,16950,16950,0
|
|
20250225,163800,4462093820,16950,16950,16950,16950,0
|
|
20250225,163700,4462093820,16950,16950,16950,16950,0
|
|
20250225,163600,4462093820,16950,16950,16950,16950,0
|
|
20250225,163500,4462093820,16950,16950,16950,16950,0
|
|
20250225,163400,4462093820,16950,16950,16950,16950,0
|
|
20250225,163300,4462093820,16950,16950,16950,16950,0
|
|
20250225,163200,4462093820,16950,16950,16950,16950,0
|
|
20250225,163100,4462093820,16950,16950,16950,16950,0
|
|
20250225,163000,4462093820,16950,16950,16950,16950,0
|
|
20250225,162900,4462093820,16950,16950,16950,16950,0
|
|
20250225,162800,4462093820,16950,16950,16950,16950,0
|
|
20250225,162700,4462093820,16950,16950,16950,16950,0
|
|
20250225,162600,4462093820,16950,16950,16950,16950,0
|
|
20250225,162500,4462093820,16950,16950,16950,16950,0
|
|
20250225,162400,4462093820,16950,16950,16950,16950,0
|
|
20250225,162300,4462093820,16950,16950,16950,16950,0
|
|
20250225,162200,4462093820,16950,16950,16950,16950,0
|
|
20250225,162100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,162000,4462093820,16950,16950,16950,16950,0
|
|
20250225,161900,4462093820,16950,16950,16950,16950,0
|
|
20250225,161800,4462093820,16950,16950,16950,16950,0
|
|
20250225,161700,4462093820,16950,16950,16950,16950,0
|
|
20250225,161600,4462093820,16950,16950,16950,16950,0
|
|
20250225,161500,4462093820,16950,16950,16950,16950,0
|
|
20250225,161400,4462093820,16950,16950,16950,16950,0
|
|
20250225,161300,4462093820,16950,16950,16950,16950,0
|
|
20250225,161200,4462093820,16950,16950,16950,16950,0
|
|
20250225,161100,4462093820,16950,16950,16950,16950,0
|
|
20250225,161000,4462093820,16950,16950,16950,16950,0
|
|
20250225,160900,4462093820,16950,16950,16950,16950,0
|
|
20250225,160800,4462093820,16950,16950,16950,16950,0
|
|
20250225,160700,4462093820,16950,16950,16950,16950,0
|
|
20250225,160600,4462093820,16950,16950,16950,16950,0
|
|
20250225,160500,4462093820,16950,16950,16950,16950,0
|
|
20250225,160400,4462093820,16950,16950,16950,16950,0
|
|
20250225,160300,4462093820,16950,16950,16950,16950,0
|
|
20250225,160200,4462093820,16950,16950,16950,16950,0
|
|
20250225,160100,4462093820,16950,16950,16950,16950,0
|
|
20250225,160000,4462093820,16950,16950,16950,16950,0
|
|
20250225,155900,4462093820,16950,16950,16950,16950,0
|
|
20250225,155800,4462093820,16950,16950,16950,16950,0
|
|
20250225,155700,4462093820,16950,16950,16950,16950,0
|
|
20250225,155600,4462093820,16950,16950,16950,16950,0
|
|
20250225,155500,4462093820,16950,16950,16950,16950,0
|
|
20250225,155400,4462093820,16950,16950,16950,16950,0
|
|
20250225,155300,4462093820,16950,16950,16950,16950,0
|
|
20250225,155200,4462093820,16950,16950,16950,16950,0
|
|
20250225,155100,4462093820,16950,16950,16950,16950,4919
|
|
20250225,155000,4462093820,16950,16950,16950,16950,0
|
|
20250225,154900,4462093820,16950,16950,16950,16950,0
|
|
20250225,154800,4462093820,16950,16950,16950,16950,0
|
|
20250225,154700,4462093820,16950,16950,16950,16950,0
|
|
20250225,154600,4462093820,16950,16950,16950,16950,0
|
|
20250225,154500,4462093820,16950,16950,16950,16950,0
|
|
20250225,154400,4462093820,16950,16950,16950,16950,0
|
|
20250225,154300,4462093820,16950,16950,16950,16950,0
|
|
20250225,154200,4462093820,16950,16950,16950,16950,0
|
|
20250225,154100,4462093820,16950,16950,16950,16950,0
|
|
20250225,154000,4462093820,16950,16950,16950,16950,0
|
|
20250225,153900,4462093820,16950,16950,16950,16950,0
|
|
20250225,153800,4462093820,16950,16950,16950,16950,0
|
|
20250225,153700,4462093820,16950,16950,16950,16950,0
|
|
20250225,153600,4462093820,16950,16950,16950,16950,0
|
|
20250225,153500,4462093820,16950,16950,16950,16950,0
|
|
20250225,153400,4462093820,16950,16950,16950,16950,0
|
|
20250225,153300,4462093820,16950,16950,16950,16950,0
|
|
20250225,153200,4462093820,16950,16950,16950,16950,0
|
|
20250225,153100,4462093820,16950,16950,16950,16950,0
|
|
20250225,153000,4462093820,16950,16950,16950,16950,4919
|
|
20250225,152900,4378716770,16940,16940,16940,16940,0
|
|
20250225,152800,4378716770,16940,16940,16940,16940,0
|
|
20250225,152700,4378716770,16940,16940,16940,16940,0
|
|
20250225,152600,4378716770,16940,16940,16940,16940,0
|
|
20250225,152500,4378716770,16940,16940,16940,16940,0
|
|
20250225,152400,4378716770,16940,16940,16940,16940,0
|
|
20250225,152300,4378716770,16940,16940,16940,16940,0
|
|
20250225,152200,4378716770,16940,16940,16940,16940,0
|
|
20250225,152100,4378716770,16940,16940,16940,16940,0
|
|
20250225,152000,4378716770,16940,16940,16940,16940,0
|
|
20250225,151900,4378716770,16940,16940,16950,16940,547
|
|
20250225,151800,4369450470,16930,16940,16950,16930,304
|
|
20250225,151700,4364301690,16940,16950,16950,16940,480
|
|
20250225,151600,4356167760,16950,16940,16950,16940,1247
|
|
20250225,151500,4335042710,16950,16930,16950,16930,2075
|
|
20250225,151400,4299889110,16930,16940,16940,16930,317
|
|
20250225,151300,4294521880,16940,16930,16940,16930,825
|
|
20250225,151200,4280550930,16930,16930,16940,16930,276
|
|
20250225,151100,4275877100,16930,16930,16930,16920,597
|
|
20250225,151000,4265770240,16910,16910,16920,16910,536
|
|
20250225,150900,4256705600,16920,16930,16930,16920,365
|
|
20250225,150800,4250528260,16920,16920,16930,16920,541
|
|
20250225,150700,4241369720,16920,16910,16930,16910,219
|
|
20250225,150600,4237663870,16920,16930,16930,16910,506
|
|
20250225,150500,4229104700,16930,16920,16930,16920,429
|
|
20250225,150400,4221842380,16900,16880,16900,16870,1872
|
|
20250225,150300,4190216460,16880,16880,16880,16870,498
|
|
20250225,150200,4181810570,16880,16880,16880,16870,289
|
|
20250225,150100,4176932570,16870,16880,16880,16870,563
|
|
20250225,150000,4167429830,16880,16870,16890,16870,406
|
|
20250225,145900,4160573230,16870,16870,16870,16850,750
|
|
20250225,145800,4147929150,16860,16880,16890,16860,860
|
|
20250225,145700,4133418520,16880,16880,16890,16870,398
|
|
20250225,145600,4126699890,16880,16880,16880,16880,331
|
|
20250225,145500,4121112610,16880,16880,16880,16870,343
|
|
20250225,145400,4115325260,16870,16880,16890,16870,426
|
|
20250225,145300,4108135310,16880,16880,16880,16880,286
|
|
20250225,145200,4103307630,16880,16890,16890,16880,126
|
|
20250225,145100,4101179840,16890,16890,16900,16890,149
|
|
20250225,145000,4098663210,16890,16890,16900,16880,153
|
|
20250225,144900,4096079490,16880,16880,16880,16880,36
|
|
20250225,144800,4095471810,16890,16880,16890,16880,96
|
|
20250225,144700,4093850750,16890,16890,16890,16880,316
|
|
20250225,144600,4088513870,16870,16860,16900,16860,2499
|
|
20250225,144500,4046292970,16870,16860,16870,16860,51
|
|
20250225,144400,4045433010,16850,16840,16860,16840,207
|
|
20250225,144300,4041945380,16850,16880,16880,16850,766
|
|
20250225,144200,4029029770,16880,16890,16890,16870,432
|
|
20250225,144100,4021737150,16890,16890,16890,16890,36
|
|
20250225,144000,4021129110,16890,16890,16890,16890,84
|
|
20250225,143900,4019710350,16890,16890,16900,16890,122
|
|
20250225,143800,4017649750,16890,16900,16900,16890,108
|
|
20250225,143700,4015824910,16890,16890,16890,16890,97
|
|
20250225,143600,4014186580,16900,16890,16900,16890,300
|
|
20250225,143500,4009118820,16890,16900,16900,16890,215
|
|
20250225,143400,4005485790,16900,16910,16910,16900,627
|
|
20250225,143300,3994888760,16910,16910,16910,16900,151
|
|
20250225,143200,3992335700,16910,16910,16910,16910,35
|
|
20250225,143100,3991743850,16920,16920,16920,16910,352
|
|
20250225,143000,3985788360,16920,16920,16930,16920,339
|
|
20250225,142900,3980051870,16920,16900,16920,16900,579
|
|
20250225,142800,3970256310,16890,16910,16910,16890,501
|
|
20250225,142700,3961790780,16900,16910,16910,16900,227
|
|
20250225,142600,3957953680,16900,16910,16910,16900,87
|
|
20250225,142500,3956482860,16900,16900,16900,16900,100
|
|
20250225,142400,3954792860,16900,16910,16910,16900,565
|
|
20250225,142300,3945241870,16920,16930,16930,16920,106
|
|
20250225,142200,3943448330,16930,16910,16930,16910,111
|
|
20250225,142100,3941570900,16920,16920,16920,16920,131
|
|
20250225,142000,3939354380,16920,16930,16930,16920,151
|
|
20250225,141900,3936798060,16930,16940,16940,16930,143
|
|
20250225,141800,3934376070,16930,16930,16940,16930,304
|
|
20250225,141700,3929228860,16930,16940,16940,16930,93
|
|
20250225,141600,3927653790,16930,16930,16940,16930,128
|
|
20250225,141500,3925486170,16940,16940,16940,16920,699
|
|
20250225,141400,3913646600,16930,16920,16930,16920,366
|
|
20250225,141300,3907453200,16910,16910,16910,16910,36
|
|
20250225,141200,3906844440,16910,16910,16910,16910,113
|
|
20250225,141100,3904933610,16900,16910,16910,16900,563
|
|
20250225,141000,3895417730,16900,16910,16910,16900,222
|
|
20250225,140900,3891664060,16910,16900,16910,16900,167
|
|
20250225,140800,3888841220,16910,16900,16910,16900,90
|
|
20250225,140700,3887319670,16910,16910,16910,16900,111
|
|
20250225,140600,3885443010,16910,16910,16910,16910,337
|
|
20250225,140500,3879744340,16910,16920,16920,16910,383
|
|
20250225,140400,3873266330,16920,16920,16920,16920,119
|
|
20250225,140300,3871252850,16920,16890,16940,16890,3726
|
|
20250225,140200,3808238050,16880,16890,16890,16880,102
|
|
20250225,140100,3806515820,16890,16860,16890,16860,2440
|
|
20250225,140000,3765365340,16850,16860,16860,16850,113
|
|
20250225,135900,3763460560,16850,16860,16860,16850,231
|
|
20250225,135800,3759567590,16850,16870,16870,16850,587
|
|
20250225,135700,3749667630,16870,16850,16870,16850,97
|
|
20250225,135600,3748032360,16850,16860,16860,16850,610
|
|
20250225,135500,3737751930,16860,16860,16870,16860,106
|
|
20250225,135400,3735964280,16860,16850,16860,16850,1046
|
|
20250225,135300,3718334540,16850,16860,16870,16850,959
|
|
20250225,135200,3702169800,16860,16860,16870,16860,118
|
|
20250225,135100,3700179700,16860,16860,16870,16860,156
|
|
20250225,135000,3697548540,16860,16860,16870,16860,105
|
|
20250225,134900,3695777760,16860,16850,16860,16850,72
|
|
20250225,134800,3694564040,16860,16860,16870,16860,148
|
|
20250225,134700,3692068120,16860,16870,16870,16860,110
|
|
20250225,134600,3690212730,16860,16880,16880,16860,477
|
|
20250225,134500,3682164930,16890,16900,16900,16890,450
|
|
20250225,134400,3674564320,16900,16900,16900,16890,124
|
|
20250225,134300,3672469280,16900,16880,16900,16880,252
|
|
20250225,134200,3668213780,16880,16910,16910,16880,1126
|
|
20250225,134100,3649189830,16910,16900,16910,16900,124
|
|
20250225,134000,3647093450,16900,16910,16920,16900,947
|
|
20250225,133900,3631083930,16900,16920,16920,16890,315
|
|
20250225,133800,3625760390,16920,16880,16930,16880,64
|
|
20250225,133700,3624679280,16870,16900,16910,16870,811
|
|
20250225,133600,3610974110,16900,16920,16930,16900,1381
|
|
20250225,133500,3587600530,16930,16920,16940,16920,227
|
|
20250225,133400,3583756980,16930,16930,16940,16920,112
|
|
20250225,133300,3581860340,16930,16930,16930,16930,57
|
|
20250225,133200,3580895330,16920,16930,16930,16920,135
|
|
20250225,133100,3578610240,16940,16930,16940,16930,158
|
|
20250225,133000,3575934630,16930,16930,16930,16920,237
|
|
20250225,132900,3571923980,16930,16940,16940,16930,806
|
|
20250225,132800,3558273670,16940,16930,16940,16920,159
|
|
20250225,132700,3555581640,16930,16910,16930,16910,143
|
|
20250225,132600,3553161310,16910,16900,16910,16900,989
|
|
20250225,132500,3536445980,16900,16910,16930,16900,321
|
|
20250225,132400,3531016840,16910,16930,16940,16900,424
|
|
20250225,132300,3523843830,16930,16940,16940,16920,145
|
|
20250225,132200,3521390340,16910,16880,16940,16880,1772
|
|
20250225,132100,3491443440,16870,16870,16880,16870,360
|
|
20250225,132000,3485367200,16890,16860,16890,16860,653
|
|
20250225,131900,3474345240,16860,16860,16870,16850,142
|
|
20250225,131800,3471951310,16870,16870,16870,16860,297
|
|
20250225,131700,3466941380,16870,16870,16870,16860,187
|
|
20250225,131600,3463787160,16870,16870,16870,16870,386
|
|
20250225,131500,3457275340,16870,16870,16880,16870,222
|
|
20250225,131400,3453528190,16870,16860,16880,16860,166
|
|
20250225,131300,3450728100,16860,16860,16860,16840,314
|
|
20250225,131200,3445434730,16860,16850,16860,16850,139
|
|
20250225,131100,3443091770,16850,16850,16860,16850,85
|
|
20250225,131000,3441658880,16860,16850,16860,16840,405
|
|
20250225,130900,3434834180,16840,16850,16860,16840,137
|
|
20250225,130800,3432525920,16850,16860,16860,16850,443
|
|
20250225,130700,3425060730,16840,16820,16850,16820,2017
|
|
20250225,130600,3391101330,16810,16810,16810,16810,56
|
|
20250225,130500,3390159970,16820,16810,16820,16810,129
|
|
20250225,130400,3387990750,16800,16800,16800,16800,112
|
|
20250225,130300,3386109150,16800,16790,16800,16790,505
|
|
20250225,130200,3377626720,16790,16790,16790,16780,84
|
|
20250225,130100,3376216490,16790,16790,16800,16790,138
|
|
20250225,130000,3373898950,16790,16790,16790,16780,107
|
|
20250225,125900,3372102770,16790,16800,16800,16790,213
|
|
20250225,125800,3368525480,16790,16800,16800,16790,284
|
|
20250225,125700,3363756290,16800,16800,16820,16790,144
|
|
20250225,125600,3361336400,16810,16790,16810,16790,121
|
|
20250225,125500,3359303060,16790,16800,16800,16790,151
|
|
20250225,125400,3356767270,16790,16800,16800,16790,57
|
|
20250225,125300,3355809780,16800,16790,16800,16780,221
|
|
20250225,125200,3352099820,16790,16790,16800,16790,86
|
|
20250225,125100,3350655640,16790,16790,16790,16790,100
|
|
20250225,125000,3348976640,16790,16780,16790,16780,78
|
|
20250225,124900,3347667690,16790,16780,16790,16780,108
|
|
20250225,124800,3345855330,16780,16770,16790,16770,140
|
|
20250225,124700,3343505920,16780,16790,16790,16770,156
|
|
20250225,124600,3340887640,16780,16780,16790,16780,61
|
|
20250225,124500,3339864040,16770,16770,16780,16770,159
|
|
20250225,124400,3337196730,16800,16790,16810,16780,111
|
|
20250225,124300,3335332570,16790,16780,16790,16780,218
|
|
20250225,124200,3331672820,16770,16770,16770,16770,127
|
|
20250225,124100,3329543030,16770,16780,16780,16770,388
|
|
20250225,124000,3323035470,16780,16780,16780,16770,153
|
|
20250225,123900,3320468480,16780,16770,16780,16770,70
|
|
20250225,123800,3319294550,16770,16790,16790,16770,511
|
|
20250225,123700,3310719470,16790,16790,16800,16790,131
|
|
20250225,123600,3308519370,16790,16800,16820,16790,149
|
|
20250225,123500,3306015800,16800,16810,16820,16800,361
|
|
20250225,123400,3299947760,16820,16830,16830,16820,224
|
|
20250225,123300,3296178430,16840,16830,16840,16830,121
|
|
20250225,123200,3294141360,16830,16840,16840,16830,104
|
|
20250225,123100,3292390450,16830,16840,16840,16830,402
|
|
20250225,123000,3285621530,16830,16840,16850,16830,237
|
|
20250225,122900,3281629670,16830,16830,16840,16830,304
|
|
20250225,122800,3276513340,16790,16790,16800,16790,468
|
|
20250225,122700,3268652340,16800,16800,16800,16790,313
|
|
20250225,122600,3263394040,16810,16830,16830,16810,704
|
|
20250225,122500,3251558750,16840,16840,16840,16830,142
|
|
20250225,122400,3249167930,16840,16840,16840,16830,328
|
|
20250225,122300,3243644520,16830,16830,16840,16830,224
|
|
20250225,122200,3239873990,16830,16830,16840,16830,436
|
|
20250225,122100,3232533370,16830,16830,16840,16830,168
|
|
20250225,122000,3229705310,16830,16820,16830,16820,136
|
|
20250225,121900,3227416880,16820,16810,16820,16810,415
|
|
20250225,121800,3220437150,16810,16810,16810,16800,183
|
|
20250225,121700,3217361030,16810,16810,16820,16810,332
|
|
20250225,121600,3211779490,16820,16800,16820,16790,1053
|
|
20250225,121500,3194085130,16790,16800,16800,16780,548
|
|
20250225,121400,3184880760,16790,16790,16800,16780,222
|
|
20250225,121300,3181152530,16780,16770,16780,16770,104
|
|
20250225,121200,3179408350,16780,16760,16780,16760,933
|
|
20250225,121100,3163764590,16760,16770,16770,16760,153
|
|
20250225,121000,3161199630,16770,16770,16780,16770,488
|
|
20250225,120900,3153014550,16770,16770,16780,16770,404
|
|
20250225,120800,3146238890,16770,16740,16780,16740,1708
|
|
20250225,120700,3117603090,16740,16750,16760,16740,948
|
|
20250225,120600,3101725770,16750,16780,16780,16750,812
|
|
20250225,120500,3088113480,16780,16780,16780,16780,159
|
|
20250225,120400,3085445460,16770,16810,16810,16770,698
|
|
20250225,120300,3073732980,16810,16810,16810,16800,238
|
|
20250225,120200,3069732780,16800,16780,16800,16780,399
|
|
20250225,120100,3063034090,16790,16790,16800,16780,729
|
|
20250225,120000,3050794400,16780,16780,16780,16770,181
|
|
20250225,115900,3047757930,16780,16770,16780,16770,144
|
|
20250225,115800,3045342070,16770,16780,16780,16770,366
|
|
20250225,115700,3039203110,16780,16790,16790,16770,168
|
|
20250225,115600,3036384670,16790,16780,16800,16770,389
|
|
20250225,115500,3029854000,16780,16760,16780,16760,176
|
|
20250225,115400,3026903180,16760,16750,16770,16750,275
|
|
20250225,115300,3022294290,16760,16760,16780,16760,820
|
|
20250225,115200,3008540990,16760,16780,16790,16760,896
|
|
20250225,115100,2993508760,16790,16790,16800,16790,49
|
|
20250225,115000,2992686040,16790,16790,16790,16780,87
|
|
20250225,114900,2991226070,16770,16770,16790,16770,460
|
|
20250225,114800,2983507720,16770,16780,16780,16770,247
|
|
20250225,114700,2979363290,16780,16800,16800,16780,585
|
|
20250225,114600,2969544370,16810,16800,16810,16800,226
|
|
20250225,114500,2965746870,16810,16790,16810,16780,1288
|
|
20250225,114400,2944126500,16790,16780,16790,16780,141
|
|
20250225,114300,2941759440,16780,16780,16790,16780,165
|
|
20250225,114200,2938990030,16780,16770,16790,16770,63
|
|
20250225,114100,2937933290,16770,16760,16790,16760,65
|
|
20250225,114000,2936843510,16780,16750,16780,16750,184
|
|
20250225,113900,2933758700,16750,16740,16750,16740,1844
|
|
20250225,113800,2902872260,16750,16780,16780,16720,6442
|
|
20250225,113700,2794954150,16780,16800,16800,16780,497
|
|
20250225,113600,2786613490,16790,16780,16790,16780,278
|
|
20250225,113500,2781947440,16780,16770,16780,16770,133
|
|
20250225,113400,2779716260,16780,16810,16810,16770,756
|
|
20250225,113300,2767036720,16810,16780,16820,16780,293
|
|
20250225,113200,2762119390,16780,16770,16780,16770,436
|
|
20250225,113100,2754803870,16770,16780,16780,16770,758
|
|
20250225,113000,2742084740,16780,16800,16800,16780,3769
|
|
20250225,112900,2678790210,16800,16810,16820,16800,3451
|
|
20250225,112800,2620790210,16810,16830,16830,16810,502
|
|
20250225,112700,2612346420,16820,16830,16830,16820,423
|
|
20250225,112600,2605231090,16820,16820,16830,16820,294
|
|
20250225,112500,2600286000,16830,16810,16830,16810,267
|
|
20250225,112400,2595795020,16820,16820,16820,16810,1668
|
|
20250225,112300,2567752480,16810,16810,16820,16810,267
|
|
20250225,112200,2563262200,16820,16820,16820,16810,661
|
|
20250225,112100,2552145640,16810,16830,16830,16810,1552
|
|
20250225,112000,2526040080,16830,16830,16830,16820,313
|
|
20250225,111900,2520773950,16830,16830,16830,16820,111
|
|
20250225,111800,2518905920,16830,16830,16840,16820,468
|
|
20250225,111700,2511031030,16840,16830,16840,16830,284
|
|
20250225,111600,2506249690,16840,16840,16840,16830,227
|
|
20250225,111500,2502428580,16840,16830,16840,16830,275
|
|
20250225,111400,2497799440,16830,16840,16840,16830,92
|
|
20250225,111300,2496250380,16840,16840,16840,16830,230
|
|
20250225,111200,2492378240,16840,16850,16850,16830,209
|
|
20250225,111100,2488858770,16850,16850,16850,16840,733
|
|
20250225,111000,2476512320,16850,16840,16850,16840,128
|
|
20250225,110900,2474356080,16850,16860,16860,16850,95
|
|
20250225,110800,2472755240,16870,16850,16870,16850,122
|
|
20250225,110700,2470698720,16870,16870,16870,16840,299
|
|
20250225,110600,2465660970,16850,16830,16870,16830,394
|
|
20250225,110500,2459024020,16830,16830,16840,16830,633
|
|
20250225,110400,2448369960,16830,16830,16840,16830,1883
|
|
20250225,110300,2416676470,16830,16840,16850,16830,588
|
|
20250225,110200,2406774340,16840,16860,16860,16840,799
|
|
20250225,110100,2393310320,16850,16870,16870,16850,318
|
|
20250225,110000,2387948340,16860,16860,16870,16860,156
|
|
20250225,105900,2385317980,16870,16890,16890,16870,622
|
|
20250225,105800,2374823600,16890,16880,16900,16880,165
|
|
20250225,105700,2372037570,16870,16870,16880,16870,119
|
|
20250225,105600,2370029580,16880,16890,16890,16870,747
|
|
20250225,105500,2357415520,16890,16890,16900,16890,600
|
|
20250225,105400,2347278890,16900,16890,16900,16890,443
|
|
20250225,105300,2339795950,16900,16890,16900,16890,130
|
|
20250225,105200,2337599510,16890,16920,16920,16890,2082
|
|
20250225,105100,2302399140,16920,16930,16930,16920,230
|
|
20250225,105000,2298506840,16930,16940,16940,16920,134
|
|
20250225,104900,2296237850,16930,16940,16940,16930,158
|
|
20250225,104800,2293562390,16940,16940,16940,16930,200
|
|
20250225,104700,2290175900,16930,16930,16930,16930,56
|
|
20250225,104600,2289227820,16930,16920,16940,16920,153
|
|
20250225,104500,2286638670,16930,16950,16950,16920,264
|
|
20250225,104400,2282168290,16950,16940,16950,16940,222
|
|
20250225,104300,2278406850,16940,16940,16940,16940,56
|
|
20250225,104200,2277458210,16930,16930,16940,16920,460
|
|
20250225,104100,2269668240,16930,16930,16930,16920,268
|
|
20250225,104000,2265132560,16930,16920,16930,16920,100
|
|
20250225,103900,2263440340,16920,16930,16940,16920,325
|
|
20250225,103800,2257938340,16930,16930,16960,16930,385
|
|
20250225,103700,2251419580,16940,16920,16940,16920,709
|
|
20250225,103600,2239410810,16920,16940,16940,16920,355
|
|
20250225,103500,2233400890,16930,16930,16940,16930,95
|
|
20250225,103400,2231792500,16920,16920,16930,16920,124
|
|
20250225,103300,2229694220,16930,16940,16940,16920,422
|
|
20250225,103200,2222549030,16940,16920,16940,16920,57
|
|
20250225,103100,2221584470,16920,16930,16930,16920,80
|
|
20250225,103000,2220230630,16910,16910,16920,16910,857
|
|
20250225,102900,2205732240,16910,16930,16940,16910,375
|
|
20250225,102800,2199386360,16940,16930,16940,16920,139
|
|
20250225,102700,2197032980,16930,16940,16940,16930,304
|
|
20250225,102600,2191885270,16940,16930,16950,16930,259
|
|
20250225,102500,2187499000,16930,16950,16950,16930,230
|
|
20250225,102400,2183602740,16940,16940,16960,16940,482
|
|
20250225,102300,2175436330,16940,16950,16950,16940,425
|
|
20250225,102200,2168232690,16940,16950,16950,16940,117
|
|
20250225,102100,2166250150,16950,16960,16980,16950,1675
|
|
20250225,102000,2137842760,16950,16950,16960,16950,111
|
|
20250225,101900,2135960830,16950,16930,16950,16930,205
|
|
20250225,101800,2132488130,16930,16940,16950,16930,961
|
|
20250225,101700,2116209570,16940,16940,16950,16940,147
|
|
20250225,101600,2113718770,16950,16940,16950,16940,165
|
|
20250225,101500,2110922600,16950,16950,16950,16940,123
|
|
20250225,101400,2108838210,16950,16950,16960,16950,549
|
|
20250225,101300,2099528660,16960,16960,16960,16960,53
|
|
20250225,101200,2098629780,16950,16950,16960,16950,838
|
|
20250225,101100,2084419690,16950,16970,16970,16950,169
|
|
20250225,101000,2081552940,16970,17000,17000,16970,946
|
|
20250225,100900,2065490860,16990,17000,17000,16990,168
|
|
20250225,100800,2062635320,17000,16990,17010,16980,2034
|
|
20250225,100700,2028065490,16990,16980,16990,16980,544
|
|
20250225,100600,2018826860,16990,16980,17000,16980,388
|
|
20250225,100500,2012234990,16990,17000,17000,16970,227
|
|
20250225,100400,2008381150,16960,16970,17000,16950,1340
|
|
20250225,100300,1985627980,16970,17000,17000,16970,1425
|
|
20250225,100200,1961421540,17000,17000,17010,17000,511
|
|
20250225,100100,1952730010,17000,17000,17010,16990,492
|
|
20250225,100000,1944365600,17000,17020,17030,17000,411
|
|
20250225,095900,1937375300,17030,17020,17030,17010,188
|
|
20250225,095800,1934174930,17020,17000,17020,17000,471
|
|
20250225,095700,1926161730,16990,17010,17020,16990,750
|
|
20250225,095600,1913401000,16990,16990,16990,16970,667
|
|
20250225,095500,1902071600,16970,17010,17010,16960,2487
|
|
20250225,095400,1859832590,17010,16980,17010,16980,902
|
|
20250225,095300,1844496330,17000,16970,17000,16940,1044
|
|
20250225,095200,1826758550,16960,16930,16960,16920,2823
|
|
20250225,095100,1778931670,16920,16940,16940,16910,771
|
|
20250225,095000,1765888260,16940,16930,16940,16910,800
|
|
20250225,094900,1752343450,16930,16920,16940,16910,851
|
|
20250225,094800,1737942720,16910,16930,16930,16910,453
|
|
20250225,094700,1730274690,16930,16900,16930,16890,815
|
|
20250225,094600,1716495140,16870,16840,16900,16840,1879
|
|
20250225,094500,1684777870,16880,16850,16880,16840,508
|
|
20250225,094400,1676213720,16850,16820,16850,16810,1377
|
|
20250225,094300,1653027010,16810,16840,16840,16810,971
|
|
20250225,094200,1636685270,16850,16860,16860,16850,180
|
|
20250225,094100,1633651980,16870,16890,16900,16870,2655
|
|
20250225,094000,1588855150,16880,16920,16920,16880,1387
|
|
20250225,093900,1565425780,16900,16910,16920,16890,885
|
|
20250225,093800,1550463540,16910,16910,16930,16880,2817
|
|
20250225,093700,1502892110,16900,16820,16910,16820,3551
|
|
20250225,093600,1442962130,16810,16800,16830,16800,711
|
|
20250225,093500,1431005640,16790,16820,16840,16790,14650
|
|
20250225,093400,1184832750,16820,16830,16840,16810,2827
|
|
20250225,093300,1137272760,16820,16830,16840,16810,2306
|
|
20250225,093200,1098476270,16830,16850,16860,16830,1263
|
|
20250225,093100,1077208780,16830,16900,16910,16830,3891
|
|
20250225,093000,1011565520,16910,16930,16930,16900,2462
|
|
20250225,092900,969920090,16930,16940,16940,16920,1064
|
|
20250225,092800,951909630,16930,16980,16980,16930,1440
|
|
20250225,092700,927508310,16970,16970,16970,16950,1122
|
|
20250225,092600,908472190,16980,16970,16990,16970,277
|
|
20250225,092500,903769900,16980,16970,16980,16970,57
|
|
20250225,092400,902802160,16970,17000,17000,16970,1065
|
|
20250225,092300,884708250,17000,17020,17020,17000,208
|
|
20250225,092200,881171690,17020,17020,17020,17000,337
|
|
20250225,092100,875439920,17020,17000,17030,17000,1296
|
|
20250225,092000,853386930,17020,17040,17040,17000,444
|
|
20250225,091900,845831510,17040,17040,17050,17010,712
|
|
20250225,091800,833717560,17030,17060,17060,17020,1233
|
|
20250225,091700,812721480,17070,16990,17070,16990,1178
|
|
20250225,091600,792687370,16980,16930,16980,16930,498
|
|
20250225,091500,784237830,16930,16930,16960,16920,2111
|
|
20250225,091400,748505770,16920,16960,16960,16920,2478
|
|
20250225,091300,706568190,16960,17000,17000,16950,922
|
|
20250225,091200,690923400,16980,16940,16980,16920,1229
|
|
20250225,091100,670085730,16940,16910,16950,16880,8574
|
|
20250225,091000,525011050,16920,17000,17000,16880,6334
|
|
20250225,090900,417664030,17000,17070,17070,17000,3191
|
|
20250225,090800,363319970,17050,17030,17050,17020,820
|
|
20250225,090700,349350110,17030,17020,17040,17020,715
|
|
20250225,090600,337176890,17020,17020,17030,17010,1165
|
|
20250225,090500,317342130,17030,17030,17050,16990,2970
|
|
20250225,090400,266815320,17060,17120,17120,17020,1782
|
|
20250225,090300,236449280,17110,17010,17190,17000,2054
|
|
20250225,090200,201395910,17000,17010,17080,16990,1065
|
|
20250225,090100,183279900,17090,17000,17100,16990,1146
|
|
20250225,090000,163751730,17000,17180,17250,16930,9593
|