735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,211200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,211100,3270048075,4600,4600,4600,4600,0
|
|
20250225,211000,3270048075,4600,4600,4600,4600,0
|
|
20250225,210900,3270048075,4600,4600,4600,4600,0
|
|
20250225,210800,3270048075,4600,4600,4600,4600,0
|
|
20250225,210700,3270048075,4600,4600,4600,4600,0
|
|
20250225,210600,3270048075,4600,4600,4600,4600,0
|
|
20250225,210500,3270048075,4600,4600,4600,4600,0
|
|
20250225,210400,3270048075,4600,4600,4600,4600,0
|
|
20250225,210300,3270048075,4600,4600,4600,4600,0
|
|
20250225,210200,3270048075,4600,4600,4600,4600,0
|
|
20250225,210100,3270048075,4600,4600,4600,4600,0
|
|
20250225,210000,3270048075,4600,4600,4600,4600,0
|
|
20250225,205900,3270048075,4600,4600,4600,4600,0
|
|
20250225,205800,3270048075,4600,4600,4600,4600,0
|
|
20250225,205700,3270048075,4600,4600,4600,4600,0
|
|
20250225,205600,3270048075,4600,4600,4600,4600,0
|
|
20250225,205500,3270048075,4600,4600,4600,4600,0
|
|
20250225,205400,3270048075,4600,4600,4600,4600,0
|
|
20250225,205300,3270048075,4600,4600,4600,4600,0
|
|
20250225,205200,3270048075,4600,4600,4600,4600,0
|
|
20250225,205100,3270048075,4600,4600,4600,4600,0
|
|
20250225,205000,3270048075,4600,4600,4600,4600,0
|
|
20250225,204900,3270048075,4600,4600,4600,4600,0
|
|
20250225,204800,3270048075,4600,4600,4600,4600,0
|
|
20250225,204700,3270048075,4600,4600,4600,4600,0
|
|
20250225,204600,3270048075,4600,4600,4600,4600,0
|
|
20250225,204500,3270048075,4600,4600,4600,4600,0
|
|
20250225,204400,3270048075,4600,4600,4600,4600,0
|
|
20250225,204300,3270048075,4600,4600,4600,4600,0
|
|
20250225,204200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,204100,3270048075,4600,4600,4600,4600,0
|
|
20250225,204000,3270048075,4600,4600,4600,4600,0
|
|
20250225,203900,3270048075,4600,4600,4600,4600,0
|
|
20250225,203800,3270048075,4600,4600,4600,4600,0
|
|
20250225,203700,3270048075,4600,4600,4600,4600,0
|
|
20250225,203600,3270048075,4600,4600,4600,4600,0
|
|
20250225,203500,3270048075,4600,4600,4600,4600,0
|
|
20250225,203400,3270048075,4600,4600,4600,4600,0
|
|
20250225,203300,3270048075,4600,4600,4600,4600,0
|
|
20250225,203200,3270048075,4600,4600,4600,4600,0
|
|
20250225,203100,3270048075,4600,4600,4600,4600,0
|
|
20250225,203000,3270048075,4600,4600,4600,4600,0
|
|
20250225,202900,3270048075,4600,4600,4600,4600,0
|
|
20250225,202800,3270048075,4600,4600,4600,4600,0
|
|
20250225,202700,3270048075,4600,4600,4600,4600,0
|
|
20250225,202600,3270048075,4600,4600,4600,4600,0
|
|
20250225,202500,3270048075,4600,4600,4600,4600,0
|
|
20250225,202400,3270048075,4600,4600,4600,4600,0
|
|
20250225,202300,3270048075,4600,4600,4600,4600,0
|
|
20250225,202200,3270048075,4600,4600,4600,4600,0
|
|
20250225,202100,3270048075,4600,4600,4600,4600,0
|
|
20250225,202000,3270048075,4600,4600,4600,4600,0
|
|
20250225,201900,3270048075,4600,4600,4600,4600,0
|
|
20250225,201800,3270048075,4600,4600,4600,4600,0
|
|
20250225,201700,3270048075,4600,4600,4600,4600,0
|
|
20250225,201600,3270048075,4600,4600,4600,4600,0
|
|
20250225,201500,3270048075,4600,4600,4600,4600,0
|
|
20250225,201400,3270048075,4600,4600,4600,4600,0
|
|
20250225,201300,3270048075,4600,4600,4600,4600,0
|
|
20250225,201200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,201100,3270048075,4600,4600,4600,4600,0
|
|
20250225,201000,3270048075,4600,4600,4600,4600,0
|
|
20250225,200900,3270048075,4600,4600,4600,4600,0
|
|
20250225,200800,3270048075,4600,4600,4600,4600,0
|
|
20250225,200700,3270048075,4600,4600,4600,4600,0
|
|
20250225,200600,3270048075,4600,4600,4600,4600,0
|
|
20250225,200500,3270048075,4600,4600,4600,4600,0
|
|
20250225,200400,3270048075,4600,4600,4600,4600,0
|
|
20250225,200300,3270048075,4600,4600,4600,4600,0
|
|
20250225,200200,3270048075,4600,4600,4600,4600,0
|
|
20250225,200100,3270048075,4600,4600,4600,4600,0
|
|
20250225,200000,3270048075,4600,4600,4600,4600,0
|
|
20250225,195900,3270048075,4600,4600,4600,4600,0
|
|
20250225,195800,3270048075,4600,4600,4600,4600,0
|
|
20250225,195700,3270048075,4600,4600,4600,4600,0
|
|
20250225,195600,3270048075,4600,4600,4600,4600,0
|
|
20250225,195500,3270048075,4600,4600,4600,4600,0
|
|
20250225,195400,3270048075,4600,4600,4600,4600,0
|
|
20250225,195300,3270048075,4600,4600,4600,4600,0
|
|
20250225,195200,3270048075,4600,4600,4600,4600,0
|
|
20250225,195100,3270048075,4600,4600,4600,4600,0
|
|
20250225,195000,3270048075,4600,4600,4600,4600,0
|
|
20250225,194900,3270048075,4600,4600,4600,4600,0
|
|
20250225,194800,3270048075,4600,4600,4600,4600,0
|
|
20250225,194700,3270048075,4600,4600,4600,4600,0
|
|
20250225,194600,3270048075,4600,4600,4600,4600,0
|
|
20250225,194500,3270048075,4600,4600,4600,4600,0
|
|
20250225,194400,3270048075,4600,4600,4600,4600,0
|
|
20250225,194300,3270048075,4600,4600,4600,4600,0
|
|
20250225,194200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,194100,3270048075,4600,4600,4600,4600,0
|
|
20250225,194000,3270048075,4600,4600,4600,4600,0
|
|
20250225,193900,3270048075,4600,4600,4600,4600,0
|
|
20250225,193800,3270048075,4600,4600,4600,4600,0
|
|
20250225,193700,3270048075,4600,4600,4600,4600,0
|
|
20250225,193600,3270048075,4600,4600,4600,4600,0
|
|
20250225,193500,3270048075,4600,4600,4600,4600,0
|
|
20250225,193400,3270048075,4600,4600,4600,4600,0
|
|
20250225,193300,3270048075,4600,4600,4600,4600,0
|
|
20250225,193200,3270048075,4600,4600,4600,4600,0
|
|
20250225,193100,3270048075,4600,4600,4600,4600,0
|
|
20250225,193000,3270048075,4600,4600,4600,4600,0
|
|
20250225,192900,3270048075,4600,4600,4600,4600,0
|
|
20250225,192800,3270048075,4600,4600,4600,4600,0
|
|
20250225,192700,3270048075,4600,4600,4600,4600,0
|
|
20250225,192600,3270048075,4600,4600,4600,4600,0
|
|
20250225,192500,3270048075,4600,4600,4600,4600,0
|
|
20250225,192400,3270048075,4600,4600,4600,4600,0
|
|
20250225,192300,3270048075,4600,4600,4600,4600,0
|
|
20250225,192200,3270048075,4600,4600,4600,4600,0
|
|
20250225,192100,3270048075,4600,4600,4600,4600,0
|
|
20250225,192000,3270048075,4600,4600,4600,4600,0
|
|
20250225,191900,3270048075,4600,4600,4600,4600,0
|
|
20250225,191800,3270048075,4600,4600,4600,4600,0
|
|
20250225,191700,3270048075,4600,4600,4600,4600,0
|
|
20250225,191600,3270048075,4600,4600,4600,4600,0
|
|
20250225,191500,3270048075,4600,4600,4600,4600,0
|
|
20250225,191400,3270048075,4600,4600,4600,4600,0
|
|
20250225,191300,3270048075,4600,4600,4600,4600,0
|
|
20250225,191200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,191100,3270048075,4600,4600,4600,4600,0
|
|
20250225,191000,3270048075,4600,4600,4600,4600,0
|
|
20250225,190900,3270048075,4600,4600,4600,4600,0
|
|
20250225,190800,3270048075,4600,4600,4600,4600,0
|
|
20250225,190700,3270048075,4600,4600,4600,4600,0
|
|
20250225,190600,3270048075,4600,4600,4600,4600,0
|
|
20250225,190500,3270048075,4600,4600,4600,4600,0
|
|
20250225,190400,3270048075,4600,4600,4600,4600,0
|
|
20250225,190300,3270048075,4600,4600,4600,4600,0
|
|
20250225,190200,3270048075,4600,4600,4600,4600,0
|
|
20250225,190100,3270048075,4600,4600,4600,4600,0
|
|
20250225,190000,3270048075,4600,4600,4600,4600,0
|
|
20250225,185900,3270048075,4600,4600,4600,4600,0
|
|
20250225,185800,3270048075,4600,4600,4600,4600,0
|
|
20250225,185700,3270048075,4600,4600,4600,4600,0
|
|
20250225,185600,3270048075,4600,4600,4600,4600,0
|
|
20250225,185500,3270048075,4600,4600,4600,4600,0
|
|
20250225,185400,3270048075,4600,4600,4600,4600,0
|
|
20250225,185300,3270048075,4600,4600,4600,4600,0
|
|
20250225,185200,3270048075,4600,4600,4600,4600,0
|
|
20250225,185100,3270048075,4600,4600,4600,4600,0
|
|
20250225,185000,3270048075,4600,4600,4600,4600,0
|
|
20250225,184900,3270048075,4600,4600,4600,4600,0
|
|
20250225,184800,3270048075,4600,4600,4600,4600,0
|
|
20250225,184700,3270048075,4600,4600,4600,4600,0
|
|
20250225,184600,3270048075,4600,4600,4600,4600,0
|
|
20250225,184500,3270048075,4600,4600,4600,4600,0
|
|
20250225,184400,3270048075,4600,4600,4600,4600,0
|
|
20250225,184300,3270048075,4600,4600,4600,4600,0
|
|
20250225,184200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,184100,3270048075,4600,4600,4600,4600,0
|
|
20250225,184000,3270048075,4600,4600,4600,4600,0
|
|
20250225,183900,3270048075,4600,4600,4600,4600,0
|
|
20250225,183800,3270048075,4600,4600,4600,4600,0
|
|
20250225,183700,3270048075,4600,4600,4600,4600,0
|
|
20250225,183600,3270048075,4600,4600,4600,4600,0
|
|
20250225,183500,3270048075,4600,4600,4600,4600,0
|
|
20250225,183400,3270048075,4600,4600,4600,4600,0
|
|
20250225,183300,3270048075,4600,4600,4600,4600,0
|
|
20250225,183200,3270048075,4600,4600,4600,4600,0
|
|
20250225,183100,3270048075,4600,4600,4600,4600,0
|
|
20250225,183000,3270048075,4600,4600,4600,4600,0
|
|
20250225,182900,3270048075,4600,4600,4600,4600,0
|
|
20250225,182800,3270048075,4600,4600,4600,4600,0
|
|
20250225,182700,3270048075,4600,4600,4600,4600,0
|
|
20250225,182600,3270048075,4600,4600,4600,4600,0
|
|
20250225,182500,3270048075,4600,4600,4600,4600,0
|
|
20250225,182400,3270048075,4600,4600,4600,4600,0
|
|
20250225,182300,3270048075,4600,4600,4600,4600,0
|
|
20250225,182200,3270048075,4600,4600,4600,4600,0
|
|
20250225,182100,3270048075,4600,4600,4600,4600,0
|
|
20250225,182000,3270048075,4600,4600,4600,4600,0
|
|
20250225,181900,3270048075,4600,4600,4600,4600,0
|
|
20250225,181800,3270048075,4600,4600,4600,4600,0
|
|
20250225,181700,3270048075,4600,4600,4600,4600,0
|
|
20250225,181600,3270048075,4600,4600,4600,4600,0
|
|
20250225,181500,3270048075,4600,4600,4600,4600,0
|
|
20250225,181400,3270048075,4600,4600,4600,4600,0
|
|
20250225,181300,3270048075,4600,4600,4600,4600,0
|
|
20250225,181200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,181100,3270048075,4600,4600,4600,4600,0
|
|
20250225,181000,3270048075,4600,4600,4600,4600,0
|
|
20250225,180900,3270048075,4600,4600,4600,4600,0
|
|
20250225,180800,3270048075,4600,4600,4600,4600,0
|
|
20250225,180700,3270048075,4600,4600,4600,4600,0
|
|
20250225,180600,3270048075,4600,4600,4600,4600,0
|
|
20250225,180500,3270048075,4600,4600,4600,4600,0
|
|
20250225,180400,3270048075,4600,4600,4600,4600,0
|
|
20250225,180300,3270048075,4600,4600,4600,4600,0
|
|
20250225,180200,3270048075,4600,4600,4600,4600,0
|
|
20250225,180100,3270048075,4600,4600,4600,4600,0
|
|
20250225,180000,3270048075,4600,4600,4600,4600,0
|
|
20250225,175900,3270048075,4600,4600,4600,4600,0
|
|
20250225,175800,3270048075,4600,4600,4600,4600,0
|
|
20250225,175700,3270048075,4600,4600,4600,4600,0
|
|
20250225,175600,3270048075,4600,4600,4600,4600,0
|
|
20250225,175500,3270048075,4600,4600,4600,4600,0
|
|
20250225,175400,3270048075,4600,4600,4600,4600,0
|
|
20250225,175300,3270048075,4600,4600,4600,4600,0
|
|
20250225,175200,3270048075,4600,4600,4600,4600,0
|
|
20250225,175100,3270048075,4600,4600,4600,4600,0
|
|
20250225,175000,3270048075,4600,4600,4600,4600,0
|
|
20250225,174900,3270048075,4600,4600,4600,4600,0
|
|
20250225,174800,3270048075,4600,4600,4600,4600,0
|
|
20250225,174700,3270048075,4600,4600,4600,4600,0
|
|
20250225,174600,3270048075,4600,4600,4600,4600,0
|
|
20250225,174500,3270048075,4600,4600,4600,4600,0
|
|
20250225,174400,3270048075,4600,4600,4600,4600,0
|
|
20250225,174300,3270048075,4600,4600,4600,4600,0
|
|
20250225,174200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,174100,3270048075,4600,4600,4600,4600,0
|
|
20250225,174000,3270048075,4600,4600,4600,4600,0
|
|
20250225,173900,3270048075,4600,4600,4600,4600,0
|
|
20250225,173800,3270048075,4600,4600,4600,4600,0
|
|
20250225,173700,3270048075,4600,4600,4600,4600,0
|
|
20250225,173600,3270048075,4600,4600,4600,4600,0
|
|
20250225,173500,3270048075,4600,4600,4600,4600,0
|
|
20250225,173400,3270048075,4600,4600,4600,4600,0
|
|
20250225,173300,3270048075,4600,4600,4600,4600,0
|
|
20250225,173200,3270048075,4600,4600,4600,4600,0
|
|
20250225,173100,3270048075,4600,4600,4600,4600,0
|
|
20250225,173000,3270048075,4600,4600,4600,4600,0
|
|
20250225,172900,3270048075,4600,4600,4600,4600,0
|
|
20250225,172800,3270048075,4600,4600,4600,4600,0
|
|
20250225,172700,3270048075,4600,4600,4600,4600,0
|
|
20250225,172600,3270048075,4600,4600,4600,4600,0
|
|
20250225,172500,3270048075,4600,4600,4600,4600,0
|
|
20250225,172400,3270048075,4600,4600,4600,4600,0
|
|
20250225,172300,3270048075,4600,4600,4600,4600,0
|
|
20250225,172200,3270048075,4600,4600,4600,4600,0
|
|
20250225,172100,3270048075,4600,4600,4600,4600,0
|
|
20250225,172000,3270048075,4600,4600,4600,4600,0
|
|
20250225,171900,3270048075,4600,4600,4600,4600,0
|
|
20250225,171800,3270048075,4600,4600,4600,4600,0
|
|
20250225,171700,3270048075,4600,4600,4600,4600,0
|
|
20250225,171600,3270048075,4600,4600,4600,4600,0
|
|
20250225,171500,3270048075,4600,4600,4600,4600,0
|
|
20250225,171400,3270048075,4600,4600,4600,4600,0
|
|
20250225,171300,3270048075,4600,4600,4600,4600,0
|
|
20250225,171200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,171100,3270048075,4600,4600,4600,4600,0
|
|
20250225,171000,3270048075,4600,4600,4600,4600,0
|
|
20250225,170900,3270048075,4600,4600,4600,4600,0
|
|
20250225,170800,3270048075,4600,4600,4600,4600,0
|
|
20250225,170700,3270048075,4600,4600,4600,4600,0
|
|
20250225,170600,3270048075,4600,4600,4600,4600,0
|
|
20250225,170500,3270048075,4600,4600,4600,4600,0
|
|
20250225,170400,3270048075,4600,4600,4600,4600,0
|
|
20250225,170300,3270048075,4600,4600,4600,4600,0
|
|
20250225,170200,3270048075,4600,4600,4600,4600,0
|
|
20250225,170100,3270048075,4600,4600,4600,4600,0
|
|
20250225,170000,3270048075,4600,4600,4600,4600,0
|
|
20250225,165900,3270048075,4600,4600,4600,4600,0
|
|
20250225,165800,3270048075,4600,4600,4600,4600,0
|
|
20250225,165700,3270048075,4600,4600,4600,4600,0
|
|
20250225,165600,3270048075,4600,4600,4600,4600,0
|
|
20250225,165500,3270048075,4600,4600,4600,4600,0
|
|
20250225,165400,3270048075,4600,4600,4600,4600,0
|
|
20250225,165300,3270048075,4600,4600,4600,4600,0
|
|
20250225,165200,3270048075,4600,4600,4600,4600,0
|
|
20250225,165100,3270048075,4600,4600,4600,4600,0
|
|
20250225,165000,3270048075,4600,4600,4600,4600,0
|
|
20250225,164900,3270048075,4600,4600,4600,4600,0
|
|
20250225,164800,3270048075,4600,4600,4600,4600,0
|
|
20250225,164700,3270048075,4600,4600,4600,4600,0
|
|
20250225,164600,3270048075,4600,4600,4600,4600,0
|
|
20250225,164500,3270048075,4600,4600,4600,4600,0
|
|
20250225,164400,3270048075,4600,4600,4600,4600,0
|
|
20250225,164300,3270048075,4600,4600,4600,4600,0
|
|
20250225,164200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,164100,3270048075,4600,4600,4600,4600,0
|
|
20250225,164000,3270048075,4600,4600,4600,4600,0
|
|
20250225,163900,3270048075,4600,4600,4600,4600,0
|
|
20250225,163800,3270048075,4600,4600,4600,4600,0
|
|
20250225,163700,3270048075,4600,4600,4600,4600,0
|
|
20250225,163600,3270048075,4600,4600,4600,4600,0
|
|
20250225,163500,3270048075,4600,4600,4600,4600,0
|
|
20250225,163400,3270048075,4600,4600,4600,4600,0
|
|
20250225,163300,3270048075,4600,4600,4600,4600,0
|
|
20250225,163200,3270048075,4600,4600,4600,4600,0
|
|
20250225,163100,3270048075,4600,4600,4600,4600,0
|
|
20250225,163000,3270048075,4600,4600,4600,4600,0
|
|
20250225,162900,3270048075,4600,4600,4600,4600,0
|
|
20250225,162800,3270048075,4600,4600,4600,4600,0
|
|
20250225,162700,3270048075,4600,4600,4600,4600,0
|
|
20250225,162600,3270048075,4600,4600,4600,4600,0
|
|
20250225,162500,3270048075,4600,4600,4600,4600,0
|
|
20250225,162400,3270048075,4600,4600,4600,4600,0
|
|
20250225,162300,3270048075,4600,4600,4600,4600,0
|
|
20250225,162200,3270048075,4600,4600,4600,4600,0
|
|
20250225,162100,3270048075,4600,4600,4600,4600,0
|
|
20250225,162000,3270048075,4600,4600,4600,4600,0
|
|
20250225,161900,3270048075,4600,4600,4600,4600,0
|
|
20250225,161800,3270048075,4600,4600,4600,4600,0
|
|
20250225,161700,3270048075,4600,4600,4600,4600,0
|
|
20250225,161600,3270048075,4600,4600,4600,4600,0
|
|
20250225,161500,3270048075,4600,4600,4600,4600,0
|
|
20250225,161400,3270048075,4600,4600,4600,4600,0
|
|
20250225,161300,3270048075,4600,4600,4600,4600,0
|
|
20250225,161200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,161100,3270048075,4600,4600,4600,4600,0
|
|
20250225,161000,3270048075,4600,4600,4600,4600,0
|
|
20250225,160900,3270048075,4600,4600,4600,4600,0
|
|
20250225,160800,3270048075,4600,4600,4600,4600,0
|
|
20250225,160700,3270048075,4600,4600,4600,4600,0
|
|
20250225,160600,3270048075,4600,4600,4600,4600,0
|
|
20250225,160500,3270048075,4600,4600,4600,4600,0
|
|
20250225,160400,3270048075,4600,4600,4600,4600,0
|
|
20250225,160300,3270048075,4600,4600,4600,4600,0
|
|
20250225,160200,3270048075,4600,4600,4600,4600,0
|
|
20250225,160100,3270048075,4600,4600,4600,4600,0
|
|
20250225,160000,3270048075,4600,4600,4600,4600,0
|
|
20250225,155900,3270048075,4600,4600,4600,4600,0
|
|
20250225,155800,3270048075,4600,4600,4600,4600,0
|
|
20250225,155700,3270048075,4600,4600,4600,4600,0
|
|
20250225,155600,3270048075,4600,4600,4600,4600,0
|
|
20250225,155500,3270048075,4600,4600,4600,4600,0
|
|
20250225,155400,3270048075,4600,4600,4600,4600,0
|
|
20250225,155300,3270048075,4600,4600,4600,4600,0
|
|
20250225,155200,3270048075,4600,4600,4600,4600,0
|
|
20250225,155100,3270048075,4600,4600,4600,4600,0
|
|
20250225,155000,3270048075,4600,4600,4600,4600,0
|
|
20250225,154900,3270048075,4600,4600,4600,4600,0
|
|
20250225,154800,3270048075,4600,4600,4600,4600,0
|
|
20250225,154700,3270048075,4600,4600,4600,4600,0
|
|
20250225,154600,3270048075,4600,4600,4600,4600,0
|
|
20250225,154500,3270048075,4600,4600,4600,4600,0
|
|
20250225,154400,3270048075,4600,4600,4600,4600,0
|
|
20250225,154300,3270048075,4600,4600,4600,4600,0
|
|
20250225,154200,3270048075,4600,4600,4600,4600,7861
|
|
20250225,154100,3270048075,4600,4600,4600,4600,0
|
|
20250225,154000,3270048075,4600,4600,4600,4600,0
|
|
20250225,153900,3270048075,4600,4600,4600,4600,0
|
|
20250225,153800,3270048075,4600,4600,4600,4600,0
|
|
20250225,153700,3270048075,4600,4600,4600,4600,0
|
|
20250225,153600,3270048075,4600,4600,4600,4600,0
|
|
20250225,153500,3270048075,4600,4600,4600,4600,0
|
|
20250225,153400,3270048075,4600,4600,4600,4600,0
|
|
20250225,153300,3270048075,4600,4600,4600,4600,0
|
|
20250225,153200,3270048075,4600,4600,4600,4600,0
|
|
20250225,153100,3270048075,4600,4600,4600,4600,0
|
|
20250225,153000,3270048075,4600,4600,4600,4600,7861
|
|
20250225,152900,3233887475,4600,4600,4600,4600,0
|
|
20250225,152800,3233887475,4600,4600,4600,4600,0
|
|
20250225,152700,3233887475,4600,4600,4600,4600,0
|
|
20250225,152600,3233887475,4600,4600,4600,4600,0
|
|
20250225,152500,3233887475,4600,4600,4600,4600,0
|
|
20250225,152400,3233887475,4600,4600,4600,4600,0
|
|
20250225,152300,3233887475,4600,4600,4600,4600,0
|
|
20250225,152200,3233887475,4600,4600,4600,4600,0
|
|
20250225,152100,3233887475,4600,4600,4600,4600,0
|
|
20250225,152000,3233887475,4600,4600,4600,4600,0
|
|
20250225,151900,3233887475,4600,4605,4605,4595,1593
|
|
20250225,151800,3226560485,4605,4600,4605,4600,721
|
|
20250225,151700,3223243120,4600,4600,4600,4585,1209
|
|
20250225,151600,3217694925,4600,4600,4600,4585,3197
|
|
20250225,151500,3203000095,4595,4580,4595,4580,3878
|
|
20250225,151400,3185223025,4595,4595,4600,4595,1514
|
|
20250225,151300,3178266165,4580,4600,4600,4580,105
|
|
20250225,151200,3177785165,4600,4600,4600,4590,1645
|
|
20250225,151100,3170230435,4605,4590,4605,4585,1540
|
|
20250225,151000,3163169060,4605,4595,4610,4585,4685
|
|
20250225,150900,3141629535,4595,4600,4605,4580,2494
|
|
20250225,150800,3130153065,4600,4565,4605,4565,19489
|
|
20250225,150700,3040871060,4550,4560,4565,4550,5422
|
|
20250225,150600,3016166670,4560,4550,4560,4545,2410
|
|
20250225,150500,3005201290,4550,4560,4565,4550,1500
|
|
20250225,150400,2998375935,4550,4550,4560,4550,2045
|
|
20250225,150300,2989071150,4565,4560,4565,4550,3291
|
|
20250225,150200,2974076685,4560,4560,4560,4560,693
|
|
20250225,150100,2970916605,4560,4565,4570,4550,2731
|
|
20250225,150000,2958466265,4570,4565,4575,4565,1478
|
|
20250225,145900,2951719150,4575,4565,4575,4550,2970
|
|
20250225,145800,2938176615,4550,4550,4565,4550,1444
|
|
20250225,145700,2931606175,4575,4570,4575,4550,1322
|
|
20250225,145600,2925588865,4570,4540,4570,4530,4638
|
|
20250225,145500,2904523495,4530,4540,4540,4530,1116
|
|
20250225,145400,2899468005,4525,4525,4540,4525,3862
|
|
20250225,145300,2881955000,4535,4535,4535,4525,1720
|
|
20250225,145200,2874166065,4545,4530,4545,4525,1429
|
|
20250225,145100,2867693100,4545,4545,4545,4525,4205
|
|
20250225,145000,2848648985,4545,4545,4545,4545,1673
|
|
20250225,144900,2841045200,4525,4545,4545,4525,1306
|
|
20250225,144800,2835135510,4525,4545,4545,4525,8149
|
|
20250225,144700,2798182765,4545,4540,4545,4540,400
|
|
20250225,144600,2796366745,4540,4545,4545,4540,3837
|
|
20250225,144500,2778940755,4545,4550,4550,4540,5426
|
|
20250225,144400,2754281470,4545,4550,4550,4545,2579
|
|
20250225,144300,2742547025,4550,4545,4550,4545,801
|
|
20250225,144200,2738904975,4550,4555,4555,4545,3102
|
|
20250225,144100,2724791835,4555,4550,4555,4550,370
|
|
20250225,144000,2723108280,4550,4555,4555,4545,926
|
|
20250225,143900,2718894450,4540,4535,4540,4530,6611
|
|
20250225,143800,2688905085,4535,4535,4535,4535,373
|
|
20250225,143700,2687213530,4535,4535,4540,4535,1416
|
|
20250225,143600,2680786730,4530,4525,4530,4525,3264
|
|
20250225,143500,2666012145,4520,4520,4520,4515,2624
|
|
20250225,143400,2654152165,4515,4525,4525,4515,4910
|
|
20250225,143300,2631973755,4525,4515,4530,4515,1326
|
|
20250225,143200,2625980010,4520,4515,4520,4515,1212
|
|
20250225,143100,2620502980,4520,4525,4525,4515,1806
|
|
20250225,143000,2612333320,4520,4520,4520,4520,3767
|
|
20250225,142900,2595306480,4520,4520,4520,4520,1271
|
|
20250225,142800,2589561560,4520,4515,4520,4515,743
|
|
20250225,142700,2586206825,4515,4520,4520,4515,374
|
|
20250225,142600,2584517810,4520,4520,4520,4515,2021
|
|
20250225,142500,2575382930,4530,4520,4530,4515,3751
|
|
20250225,142400,2558429790,4515,4520,4520,4515,1057
|
|
20250225,142300,2553655805,4520,4520,4520,4515,912
|
|
20250225,142200,2549534565,4515,4520,4525,4515,1428
|
|
20250225,142100,2543086305,4515,4530,4530,4510,14179
|
|
20250225,142000,2479013400,4530,4530,4530,4530,2717
|
|
20250225,141900,2466705390,4525,4535,4535,4525,5604
|
|
20250225,141800,2441318320,4535,4535,4535,4530,1636
|
|
20250225,141700,2433904390,4535,4540,4540,4535,397
|
|
20250225,141600,2432102845,4540,4535,4540,4530,2350
|
|
20250225,141500,2421446670,4535,4530,4535,4530,565
|
|
20250225,141400,2418887215,4530,4530,4540,4525,4515
|
|
20250225,141300,2398450000,4535,4535,4545,4535,2002
|
|
20250225,141200,2389366325,4535,4530,4535,4520,1346
|
|
20250225,141100,2383282245,4530,4520,4530,4505,5865
|
|
20250225,141000,2356808730,4520,4525,4530,4520,8808
|
|
20250225,140900,2316981180,4535,4540,4540,4520,6764
|
|
20250225,140800,2286345500,4545,4545,4545,4540,1889
|
|
20250225,140700,2277768195,4540,4555,4555,4540,6853
|
|
20250225,140600,2246587935,4580,4570,4580,4555,1444
|
|
20250225,140500,2240009650,4580,4565,4580,4550,3555
|
|
20250225,140400,2223807380,4565,4575,4575,4545,9161
|
|
20250225,140300,2182050950,4585,4570,4585,4565,3625
|
|
20250225,140200,2165490630,4570,4575,4585,4570,2322
|
|
20250225,140100,2154864845,4585,4605,4605,4570,19610
|
|
20250225,140000,2064853490,4605,4615,4615,4605,1974
|
|
20250225,135900,2055754675,4615,4610,4615,4610,144
|
|
20250225,135800,2055090455,4615,4615,4620,4615,2217
|
|
20250225,135700,2044858910,4615,4615,4615,4615,2
|
|
20250225,135600,2044849680,4620,4620,4620,4600,192
|
|
20250225,135500,2043963625,4595,4625,4625,4595,2089
|
|
20250225,135400,2034358315,4605,4625,4625,4605,578
|
|
20250225,135300,2031694625,4620,4600,4620,4600,323
|
|
20250225,135200,2030202805,4600,4640,4640,4600,51535
|
|
20250225,135100,1792900270,4640,4640,4640,4640,74
|
|
20250225,135000,1792556910,4650,4640,4650,4640,191
|
|
20250225,134900,1791670600,4640,4640,4640,4635,40
|
|
20250225,134800,1791485150,4640,4645,4645,4640,880
|
|
20250225,134700,1787398680,4650,4650,4650,4650,21
|
|
20250225,134600,1787301030,4650,4650,4650,4650,1428
|
|
20250225,134500,1780660830,4660,4660,4660,4660,100
|
|
20250225,134400,1780194830,4660,4650,4660,4650,2744
|
|
20250225,134300,1767435020,4660,4655,4660,4655,202
|
|
20250225,134200,1766494700,4655,4655,4655,4655,198
|
|
20250225,134100,1765573010,4660,4660,4660,4660,14
|
|
20250225,134000,1765507770,4660,4660,4660,4660,0
|
|
20250225,133900,1765507770,4660,4660,4660,4660,2
|
|
20250225,133800,1765498450,4660,4655,4660,4655,53
|
|
20250225,133700,1765251730,4655,4655,4655,4650,41
|
|
20250225,133600,1765060975,4655,4655,4655,4650,1512
|
|
20250225,133500,1758025840,4655,4655,4660,4655,247
|
|
20250225,133400,1756875965,4655,4655,4655,4655,0
|
|
20250225,133300,1756875965,4655,4655,4660,4655,315
|
|
20250225,133200,1755409615,4660,4660,4660,4660,5
|
|
20250225,133100,1755386315,4660,4650,4660,4650,858
|
|
20250225,133000,1751394575,4650,4660,4660,4650,380
|
|
20250225,132900,1749627565,4655,4660,4660,4655,1647
|
|
20250225,132800,1741960760,4655,4655,4655,4655,20
|
|
20250225,132700,1741867660,4655,4630,4655,4630,9035
|
|
20250225,132600,1699892280,4615,4610,4640,4610,2754
|
|
20250225,132500,1687166120,4610,4625,4625,4610,87
|
|
20250225,132400,1686764840,4625,4625,4625,4625,0
|
|
20250225,132300,1686764840,4625,4615,4625,4615,175
|
|
20250225,132200,1685957165,4615,4610,4615,4610,461
|
|
20250225,132100,1683831865,4615,4615,4615,4615,3
|
|
20250225,132000,1683818020,4615,4620,4620,4610,5992
|
|
20250225,131900,1656173025,4620,4620,4620,4620,56
|
|
20250225,131800,1655914305,4620,4620,4620,4620,10
|
|
20250225,131700,1655868105,4620,4620,4620,4615,1083
|
|
20250225,131600,1650868025,4615,4620,4620,4615,65
|
|
20250225,131500,1650567730,4620,4620,4620,4620,921
|
|
20250225,131400,1646312710,4625,4625,4625,4625,27
|
|
20250225,131300,1646187835,4620,4620,4620,4620,40
|
|
20250225,131200,1646003035,4625,4625,4625,4625,1
|
|
20250225,131100,1645998410,4620,4620,4625,4620,92
|
|
20250225,131000,1645573350,4625,4620,4625,4620,92
|
|
20250225,130900,1645148155,4615,4620,4630,4615,2967
|
|
20250225,130800,1631440735,4620,4630,4630,4620,1936
|
|
20250225,130700,1622491505,4625,4625,4625,4625,73
|
|
20250225,130600,1622153880,4625,4635,4635,4625,2202
|
|
20250225,130500,1611969620,4630,4630,4635,4630,604
|
|
20250225,130400,1609170100,4635,4635,4635,4635,0
|
|
20250225,130300,1609170100,4635,4630,4635,4630,481
|
|
20250225,130200,1606943065,4630,4630,4630,4630,1947
|
|
20250225,130100,1597928455,4640,4635,4640,4635,270
|
|
20250225,130000,1596677000,4640,4640,4640,4635,102
|
|
20250225,125900,1596203725,4640,4630,4640,4630,3531
|
|
20250225,125800,1579855100,4630,4630,4630,4630,502
|
|
20250225,125700,1577530840,4630,4630,4630,4630,0
|
|
20250225,125600,1577530840,4630,4630,4630,4630,1062
|
|
20250225,125500,1572613780,4635,4635,4635,4635,110
|
|
20250225,125400,1572103930,4635,4635,4635,4635,1
|
|
20250225,125300,1572099295,4630,4630,4635,4630,1258
|
|
20250225,125200,1566271710,4630,4630,4635,4630,136
|
|
20250225,125100,1565642020,4625,4625,4625,4625,97
|
|
20250225,125000,1565193395,4625,4635,4635,4625,371
|
|
20250225,124900,1563477360,4640,4625,4640,4625,347
|
|
20250225,124800,1561870850,4625,4625,4625,4625,0
|
|
20250225,124700,1561870850,4625,4655,4655,4625,7253
|
|
20250225,124600,1528206375,4660,4660,4660,4660,6
|
|
20250225,124500,1528178415,4660,4655,4660,4655,174
|
|
20250225,124400,1527368440,4655,4655,4655,4655,200
|
|
20250225,124300,1526437440,4655,4655,4655,4650,4163
|
|
20250225,124200,1507068010,4655,4660,4660,4655,1409
|
|
20250225,124100,1500507515,4670,4650,4670,4650,3
|
|
20250225,124000,1500493525,4650,4670,4670,4650,457
|
|
20250225,123900,1498364195,4665,4665,4665,4650,223
|
|
20250225,123800,1497326390,4665,4670,4670,4665,754
|
|
20250225,123700,1493808970,4670,4670,4670,4670,0
|
|
20250225,123600,1493808970,4670,4665,4670,4665,2005
|
|
20250225,123500,1484455615,4665,4665,4670,4665,284
|
|
20250225,123400,1483130705,4665,4645,4665,4645,448
|
|
20250225,123300,1481048840,4645,4645,4645,4645,374
|
|
20250225,123200,1479311610,4645,4645,4645,4645,2339
|
|
20250225,123100,1468446955,4645,4645,4645,4645,207
|
|
20250225,123000,1467485440,4645,4655,4655,4645,2973
|
|
20250225,122900,1453657615,4660,4660,4660,4660,0
|
|
20250225,122800,1453657615,4660,4660,4660,4655,208
|
|
20250225,122700,1452689270,4660,4655,4660,4655,24
|
|
20250225,122600,1452577530,4665,4665,4665,4660,150
|
|
20250225,122500,1451878280,4675,4675,4675,4675,0
|
|
20250225,122400,1451878280,4675,4655,4675,4655,1196
|
|
20250225,122300,1446310880,4655,4660,4675,4655,712
|
|
20250225,122200,1442996155,4680,4680,4680,4680,155
|
|
20250225,122100,1442270755,4680,4680,4680,4680,320
|
|
20250225,122000,1440773155,4680,4670,4680,4670,558
|
|
20250225,121900,1438164830,4675,4670,4675,4670,160
|
|
20250225,121800,1437417505,4675,4675,4675,4675,9
|
|
20250225,121700,1437375430,4675,4675,4675,4675,2
|
|
20250225,121600,1437366080,4675,4675,4675,4675,1
|
|
20250225,121500,1437361405,4655,4665,4675,4655,1075
|
|
20250225,121400,1432342660,4670,4655,4670,4655,2154
|
|
20250225,121300,1422315775,4655,4655,4655,4655,201
|
|
20250225,121200,1421380120,4670,4670,4670,4670,41
|
|
20250225,121100,1421188650,4670,4670,4670,4670,441
|
|
20250225,121000,1419129180,4650,4650,4670,4650,1947
|
|
20250225,120900,1410075425,4670,4670,4670,4670,1
|
|
20250225,120800,1410070755,4670,4675,4675,4650,8780
|
|
20250225,120700,1369125380,4680,4680,4680,4680,21
|
|
20250225,120600,1369027100,4675,4675,4675,4675,69
|
|
20250225,120500,1368704525,4675,4675,4675,4675,0
|
|
20250225,120400,1368704525,4675,4675,4675,4675,168
|
|
20250225,120300,1367919125,4680,4675,4680,4675,202
|
|
20250225,120200,1366974765,4680,4670,4680,4670,258
|
|
20250225,120100,1365769305,4690,4675,4690,4675,700
|
|
20250225,120000,1362496775,4675,4690,4690,4675,1508
|
|
20250225,115900,1355430085,4700,4690,4700,4690,10
|
|
20250225,115800,1355383135,4690,4700,4700,4690,120
|
|
20250225,115700,1354819165,4700,4695,4700,4695,273
|
|
20250225,115600,1353536535,4695,4695,4695,4695,1
|
|
20250225,115500,1353531840,4690,4690,4695,4690,29
|
|
20250225,115400,1353395820,4690,4690,4695,4685,109
|
|
20250225,115300,1352885080,4695,4695,4695,4685,366
|
|
20250225,115200,1351167450,4695,4690,4695,4690,281
|
|
20250225,115100,1349849520,4690,4695,4700,4690,2485
|
|
20250225,115000,1338193110,4700,4695,4700,4695,570
|
|
20250225,114900,1335516950,4700,4700,4700,4700,0
|
|
20250225,114800,1335516950,4700,4700,4700,4700,0
|
|
20250225,114700,1335516950,4700,4700,4700,4700,956
|
|
20250225,114600,1331023750,4705,4705,4705,4705,0
|
|
20250225,114500,1331023750,4705,4705,4705,4705,55
|
|
20250225,114400,1330764975,4710,4710,4710,4710,8
|
|
20250225,114300,1330727295,4705,4710,4710,4700,568
|
|
20250225,114200,1328057080,4705,4705,4710,4705,5
|
|
20250225,114100,1328033550,4705,4715,4715,4705,111
|
|
20250225,114000,1327511165,4715,4715,4715,4715,3
|
|
20250225,113900,1327497020,4715,4715,4715,4715,3
|
|
20250225,113800,1327482875,4715,4715,4720,4715,265
|
|
20250225,113700,1326232650,4725,4725,4725,4725,4
|
|
20250225,113600,1326213750,4730,4730,4730,4730,71
|
|
20250225,113500,1325877920,4730,4715,4730,4715,878
|
|
20250225,113400,1321734135,4720,4710,4720,4710,446
|
|
20250225,113300,1319632185,4710,4710,4710,4710,0
|
|
20250225,113200,1319632185,4710,4710,4710,4710,1
|
|
20250225,113100,1319627475,4700,4710,4710,4700,83
|
|
20250225,113000,1319237275,4710,4705,4710,4705,218
|
|
20250225,112900,1318211575,4700,4705,4705,4700,410
|
|
20250225,112800,1316284545,4705,4710,4710,4705,193
|
|
20250225,112700,1315376425,4710,4710,4710,4710,2
|
|
20250225,112600,1315367005,4705,4715,4715,4705,679
|
|
20250225,112500,1312169110,4715,4725,4725,4715,1837
|
|
20250225,112400,1303494910,4725,4730,4730,4725,42
|
|
20250225,112300,1303296255,4730,4730,4730,4730,40
|
|
20250225,112200,1303107055,4730,4730,4730,4725,181
|
|
20250225,112100,1302250930,4735,4730,4735,4730,12
|
|
20250225,112000,1302194165,4735,4735,4735,4735,7
|
|
20250225,111900,1302161020,4735,4735,4735,4735,211
|
|
20250225,111800,1301161935,4735,4730,4735,4730,247
|
|
20250225,111700,1299993620,4730,4730,4740,4730,59
|
|
20250225,111600,1299714530,4730,4730,4730,4725,135
|
|
20250225,111500,1299076550,4730,4735,4740,4730,1222
|
|
20250225,111400,1293286915,4735,4735,4735,4735,2
|
|
20250225,111300,1293277445,4735,4735,4735,4735,1050
|
|
20250225,111200,1288305695,4735,4720,4735,4720,720
|
|
20250225,111100,1284904240,4735,4735,4735,4735,1
|
|
20250225,111000,1284899505,4710,4730,4730,4710,724
|
|
20250225,110900,1281478065,4725,4715,4725,4715,1168
|
|
20250225,110800,1275965690,4720,4720,4720,4695,2847
|
|
20250225,110700,1262570425,4720,4720,4720,4715,426
|
|
20250225,110600,1260560835,4720,4715,4720,4705,281
|
|
20250225,110500,1259237400,4715,4715,4720,4705,33
|
|
20250225,110400,1259081910,4715,4715,4715,4695,327
|
|
20250225,110300,1257542245,4715,4705,4715,4695,965
|
|
20250225,110200,1253007810,4705,4695,4705,4695,1284
|
|
20250225,110100,1246979070,4690,4685,4690,4675,1289
|
|
20250225,110000,1240940895,4700,4715,4715,4700,740
|
|
20250225,105900,1237459340,4715,4675,4720,4675,2803
|
|
20250225,105800,1224252910,4690,4675,4690,4675,236
|
|
20250225,105700,1223149595,4675,4655,4675,4655,856
|
|
20250225,105600,1219156610,4660,4660,4660,4660,352
|
|
20250225,105500,1217516290,4655,4655,4655,4655,1
|
|
20250225,105400,1217511635,4665,4665,4665,4660,1036
|
|
20250225,105300,1212679355,4665,4665,4665,4660,1115
|
|
20250225,105200,1207479285,4665,4650,4665,4650,224
|
|
20250225,105100,1206434340,4665,4655,4665,4645,217
|
|
20250225,105000,1205426035,4655,4660,4660,4645,2759
|
|
20250225,104900,1192597455,4655,4660,4670,4650,2544
|
|
20250225,104800,1180758920,4665,4670,4670,4660,674
|
|
20250225,104700,1177618065,4660,4660,4670,4655,594
|
|
20250225,104600,1174851015,4670,4655,4670,4655,131
|
|
20250225,104500,1174239595,4670,4670,4670,4670,10
|
|
20250225,104400,1174192895,4670,4665,4670,4665,17
|
|
20250225,104300,1174113565,4670,4665,4670,4655,3834
|
|
20250225,104200,1156254010,4670,4665,4670,4665,203
|
|
20250225,104100,1155307005,4670,4670,4670,4670,401
|
|
20250225,104000,1153434335,4670,4665,4670,4660,174
|
|
20250225,103900,1152622265,4665,4665,4665,4665,181
|
|
20250225,103800,1151777900,4665,4665,4665,4655,1327
|
|
20250225,103700,1145596825,4665,4680,4680,4665,6621
|
|
20250225,103600,1114657760,4680,4680,4685,4680,1015
|
|
20250225,103500,1109907555,4685,4680,4685,4680,952
|
|
20250225,103400,1105452180,4685,4685,4685,4685,228
|
|
20250225,103300,1104384000,4685,4690,4690,4685,840
|
|
20250225,103200,1100444615,4700,4700,4700,4700,0
|
|
20250225,103100,1100444615,4700,4700,4700,4700,857
|
|
20250225,103000,1096416715,4700,4700,4700,4700,5
|
|
20250225,102900,1096393215,4685,4690,4690,4675,1532
|
|
20250225,102800,1089217500,4690,4685,4690,4685,199
|
|
20250225,102700,1088284840,4675,4680,4680,4675,1174
|
|
20250225,102600,1082795950,4680,4685,4685,4680,1183
|
|
20250225,102500,1077255380,4685,4705,4705,4685,1537
|
|
20250225,102400,1070045255,4700,4700,4700,4700,0
|
|
20250225,102300,1070045255,4700,4700,4700,4700,808
|
|
20250225,102200,1066247655,4700,4695,4700,4690,202
|
|
20250225,102100,1065298480,4690,4705,4705,4690,1391
|
|
20250225,102000,1058766635,4710,4710,4750,4705,2345
|
|
20250225,101900,1047653280,4705,4710,4710,4705,27
|
|
20250225,101800,1047526115,4715,4700,4715,4700,448
|
|
20250225,101700,1045420500,4700,4715,4715,4700,300
|
|
20250225,101600,1044008970,4715,4710,4720,4710,115
|
|
20250225,101500,1043466770,4715,4710,4720,4710,1233
|
|
20250225,101400,1037659270,4710,4710,4710,4675,1670
|
|
20250225,101300,1029830040,4710,4720,4735,4700,6524
|
|
20250225,101200,999089030,4725,4730,4735,4725,957
|
|
20250225,101100,994566640,4725,4730,4730,4725,65
|
|
20250225,101000,994259350,4730,4730,4730,4725,451
|
|
20250225,100900,992126150,4730,4735,4735,4720,2095
|
|
20250225,100800,982224425,4735,4730,4735,4730,3260
|
|
20250225,100700,966804615,4735,4745,4755,4735,4194
|
|
20250225,100600,946922900,4750,4770,4775,4750,4431
|
|
20250225,100500,925860450,4775,4760,4780,4755,2897
|
|
20250225,100400,912070140,4765,4790,4790,4765,4811
|
|
20250225,100300,889107645,4790,4800,4800,4790,104
|
|
20250225,100200,888609455,4800,4800,4800,4795,261
|
|
20250225,100100,887357845,4800,4785,4800,4780,6524
|
|
20250225,100000,856102715,4780,4775,4780,4775,841
|
|
20250225,095900,852084210,4775,4775,4780,4775,184
|
|
20250225,095800,851205545,4780,4780,4780,4780,163
|
|
20250225,095700,850426405,4780,4775,4780,4775,502
|
|
20250225,095600,848029350,4785,4775,4785,4775,1716
|
|
20250225,095500,839835440,4785,4775,4785,4775,454
|
|
20250225,095400,837667580,4775,4770,4775,4770,25
|
|
20250225,095300,837548255,4775,4770,4775,4770,102
|
|
20250225,095200,837061710,4770,4775,4775,4770,273
|
|
20250225,095100,835759250,4770,4775,4775,4770,531
|
|
20250225,095000,833226230,4775,4770,4775,4770,618
|
|
20250225,094900,830278365,4775,4775,4785,4775,1770
|
|
20250225,094800,821821875,4775,4780,4790,4775,3311
|
|
20250225,094700,806011120,4780,4780,4780,4780,100
|
|
20250225,094600,805533120,4795,4800,4800,4775,1586
|
|
20250225,094500,797934575,4795,4790,4795,4790,845
|
|
20250225,094400,793885975,4790,4790,4795,4790,214
|
|
20250225,094300,792860415,4790,4755,4795,4755,3082
|
|
20250225,094200,778147745,4750,4750,4750,4745,63
|
|
20250225,094100,777848605,4755,4760,4760,4745,2015
|
|
20250225,094000,768284370,4755,4750,4760,4750,977
|
|
20250225,093900,763642405,4750,4745,4750,4740,101
|
|
20250225,093800,763163650,4750,4745,4750,4740,190
|
|
20250225,093700,762262585,4745,4745,4750,4745,875
|
|
20250225,093600,758110690,4750,4740,4755,4740,528
|
|
20250225,093500,755605215,4740,4735,4740,4730,2990
|
|
20250225,093400,741455050,4740,4755,4760,4740,11951
|
|
20250225,093300,684647150,4755,4755,4775,4755,4876
|
|
20250225,093200,661415570,4765,4775,4775,4760,3106
|
|
20250225,093100,646628250,4775,4770,4780,4755,3235
|
|
20250225,093000,631222665,4760,4760,4760,4750,6354
|
|
20250225,092900,601010070,4750,4770,4770,4750,5721
|
|
20250225,092800,573800630,4765,4775,4775,4765,424
|
|
20250225,092700,571779040,4755,4785,4785,4755,3927
|
|
20250225,092600,553024000,4810,4760,4820,4760,12187
|
|
20250225,092500,494344455,4755,4785,4800,4755,6398
|
|
20250225,092400,463799780,4785,4785,4785,4780,1184
|
|
20250225,092300,458135680,4785,4815,4815,4785,8189
|
|
20250225,092200,418847765,4815,4810,4820,4795,1951
|
|
20250225,092100,409464825,4825,4825,4845,4800,12999
|
|
20250225,092000,346731905,4820,4765,4820,4760,11508
|
|
20250225,091900,291573915,4765,4730,4765,4730,7337
|
|
20250225,091800,256672910,4745,4700,4745,4700,5122
|
|
20250225,091700,232511595,4700,4690,4700,4670,108
|
|
20250225,091600,232004105,4700,4695,4700,4685,1997
|
|
20250225,091500,222635005,4700,4685,4710,4675,3507
|
|
20250225,091400,206199880,4705,4685,4705,4680,1814
|
|
20250225,091300,197688425,4685,4680,4690,4665,351
|
|
20250225,091200,196049975,4680,4670,4680,4640,2418
|
|
20250225,091100,184797565,4670,4670,4670,4670,1
|
|
20250225,091000,184792895,4670,4660,4670,4660,394
|
|
20250225,090900,182956840,4670,4645,4670,4620,2167
|
|
20250225,090800,172871995,4615,4620,4650,4600,5745
|
|
20250225,090700,146367995,4620,4635,4635,4620,5258
|
|
20250225,090600,122046060,4660,4660,4660,4650,1263
|
|
20250225,090500,116172890,4660,4655,4660,4625,861
|
|
20250225,090400,112181245,4630,4650,4660,4620,6626
|
|
20250225,090300,81441225,4655,4700,4700,4655,2428
|
|
20250225,090200,70124130,4700,4675,4705,4665,2253
|
|
20250225,090100,59589675,4655,4665,4675,4650,3657
|
|
20250225,090000,42558715,4670,4715,4715,4670,8589
|