732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,210900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,210800,5205164265,5000,5000,5000,5000,0
|
|
20250227,210700,5205164265,5000,5000,5000,5000,0
|
|
20250227,210600,5205164265,5000,5000,5000,5000,0
|
|
20250227,210500,5205164265,5000,5000,5000,5000,0
|
|
20250227,210400,5205164265,5000,5000,5000,5000,0
|
|
20250227,210300,5205164265,5000,5000,5000,5000,0
|
|
20250227,210200,5205164265,5000,5000,5000,5000,0
|
|
20250227,210100,5205164265,5000,5000,5000,5000,0
|
|
20250227,210000,5205164265,5000,5000,5000,5000,0
|
|
20250227,205900,5205164265,5000,5000,5000,5000,0
|
|
20250227,205800,5205164265,5000,5000,5000,5000,0
|
|
20250227,205700,5205164265,5000,5000,5000,5000,0
|
|
20250227,205600,5205164265,5000,5000,5000,5000,0
|
|
20250227,205500,5205164265,5000,5000,5000,5000,0
|
|
20250227,205400,5205164265,5000,5000,5000,5000,0
|
|
20250227,205300,5205164265,5000,5000,5000,5000,0
|
|
20250227,205200,5205164265,5000,5000,5000,5000,0
|
|
20250227,205100,5205164265,5000,5000,5000,5000,0
|
|
20250227,205000,5205164265,5000,5000,5000,5000,0
|
|
20250227,204900,5205164265,5000,5000,5000,5000,0
|
|
20250227,204800,5205164265,5000,5000,5000,5000,0
|
|
20250227,204700,5205164265,5000,5000,5000,5000,0
|
|
20250227,204600,5205164265,5000,5000,5000,5000,0
|
|
20250227,204500,5205164265,5000,5000,5000,5000,0
|
|
20250227,204400,5205164265,5000,5000,5000,5000,0
|
|
20250227,204300,5205164265,5000,5000,5000,5000,0
|
|
20250227,204200,5205164265,5000,5000,5000,5000,0
|
|
20250227,204100,5205164265,5000,5000,5000,5000,0
|
|
20250227,204000,5205164265,5000,5000,5000,5000,0
|
|
20250227,203900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,203800,5205164265,5000,5000,5000,5000,0
|
|
20250227,203700,5205164265,5000,5000,5000,5000,0
|
|
20250227,203600,5205164265,5000,5000,5000,5000,0
|
|
20250227,203500,5205164265,5000,5000,5000,5000,0
|
|
20250227,203400,5205164265,5000,5000,5000,5000,0
|
|
20250227,203300,5205164265,5000,5000,5000,5000,0
|
|
20250227,203200,5205164265,5000,5000,5000,5000,0
|
|
20250227,203100,5205164265,5000,5000,5000,5000,0
|
|
20250227,203000,5205164265,5000,5000,5000,5000,0
|
|
20250227,202900,5205164265,5000,5000,5000,5000,0
|
|
20250227,202800,5205164265,5000,5000,5000,5000,0
|
|
20250227,202700,5205164265,5000,5000,5000,5000,0
|
|
20250227,202600,5205164265,5000,5000,5000,5000,0
|
|
20250227,202500,5205164265,5000,5000,5000,5000,0
|
|
20250227,202400,5205164265,5000,5000,5000,5000,0
|
|
20250227,202300,5205164265,5000,5000,5000,5000,0
|
|
20250227,202200,5205164265,5000,5000,5000,5000,0
|
|
20250227,202100,5205164265,5000,5000,5000,5000,0
|
|
20250227,202000,5205164265,5000,5000,5000,5000,0
|
|
20250227,201900,5205164265,5000,5000,5000,5000,0
|
|
20250227,201800,5205164265,5000,5000,5000,5000,0
|
|
20250227,201700,5205164265,5000,5000,5000,5000,0
|
|
20250227,201600,5205164265,5000,5000,5000,5000,0
|
|
20250227,201500,5205164265,5000,5000,5000,5000,0
|
|
20250227,201400,5205164265,5000,5000,5000,5000,0
|
|
20250227,201300,5205164265,5000,5000,5000,5000,0
|
|
20250227,201200,5205164265,5000,5000,5000,5000,0
|
|
20250227,201100,5205164265,5000,5000,5000,5000,0
|
|
20250227,201000,5205164265,5000,5000,5000,5000,0
|
|
20250227,200900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,200800,5205164265,5000,5000,5000,5000,0
|
|
20250227,200700,5205164265,5000,5000,5000,5000,0
|
|
20250227,200600,5205164265,5000,5000,5000,5000,0
|
|
20250227,200500,5205164265,5000,5000,5000,5000,0
|
|
20250227,200400,5205164265,5000,5000,5000,5000,0
|
|
20250227,200300,5205164265,5000,5000,5000,5000,0
|
|
20250227,200200,5205164265,5000,5000,5000,5000,0
|
|
20250227,200100,5205164265,5000,5000,5000,5000,0
|
|
20250227,200000,5205164265,5000,5000,5000,5000,0
|
|
20250227,195900,5205164265,5000,5000,5000,5000,0
|
|
20250227,195800,5205164265,5000,5000,5000,5000,0
|
|
20250227,195700,5205164265,5000,5000,5000,5000,0
|
|
20250227,195600,5205164265,5000,5000,5000,5000,0
|
|
20250227,195500,5205164265,5000,5000,5000,5000,0
|
|
20250227,195400,5205164265,5000,5000,5000,5000,0
|
|
20250227,195300,5205164265,5000,5000,5000,5000,0
|
|
20250227,195200,5205164265,5000,5000,5000,5000,0
|
|
20250227,195100,5205164265,5000,5000,5000,5000,0
|
|
20250227,195000,5205164265,5000,5000,5000,5000,0
|
|
20250227,194900,5205164265,5000,5000,5000,5000,0
|
|
20250227,194800,5205164265,5000,5000,5000,5000,0
|
|
20250227,194700,5205164265,5000,5000,5000,5000,0
|
|
20250227,194600,5205164265,5000,5000,5000,5000,0
|
|
20250227,194500,5205164265,5000,5000,5000,5000,0
|
|
20250227,194400,5205164265,5000,5000,5000,5000,0
|
|
20250227,194300,5205164265,5000,5000,5000,5000,0
|
|
20250227,194200,5205164265,5000,5000,5000,5000,0
|
|
20250227,194100,5205164265,5000,5000,5000,5000,0
|
|
20250227,194000,5205164265,5000,5000,5000,5000,0
|
|
20250227,193900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,193800,5205164265,5000,5000,5000,5000,0
|
|
20250227,193700,5205164265,5000,5000,5000,5000,0
|
|
20250227,193600,5205164265,5000,5000,5000,5000,0
|
|
20250227,193500,5205164265,5000,5000,5000,5000,0
|
|
20250227,193400,5205164265,5000,5000,5000,5000,0
|
|
20250227,193300,5205164265,5000,5000,5000,5000,0
|
|
20250227,193200,5205164265,5000,5000,5000,5000,0
|
|
20250227,193100,5205164265,5000,5000,5000,5000,0
|
|
20250227,193000,5205164265,5000,5000,5000,5000,0
|
|
20250227,192900,5205164265,5000,5000,5000,5000,0
|
|
20250227,192800,5205164265,5000,5000,5000,5000,0
|
|
20250227,192700,5205164265,5000,5000,5000,5000,0
|
|
20250227,192600,5205164265,5000,5000,5000,5000,0
|
|
20250227,192500,5205164265,5000,5000,5000,5000,0
|
|
20250227,192400,5205164265,5000,5000,5000,5000,0
|
|
20250227,192300,5205164265,5000,5000,5000,5000,0
|
|
20250227,192200,5205164265,5000,5000,5000,5000,0
|
|
20250227,192100,5205164265,5000,5000,5000,5000,0
|
|
20250227,192000,5205164265,5000,5000,5000,5000,0
|
|
20250227,191900,5205164265,5000,5000,5000,5000,0
|
|
20250227,191800,5205164265,5000,5000,5000,5000,0
|
|
20250227,191700,5205164265,5000,5000,5000,5000,0
|
|
20250227,191600,5205164265,5000,5000,5000,5000,0
|
|
20250227,191500,5205164265,5000,5000,5000,5000,0
|
|
20250227,191400,5205164265,5000,5000,5000,5000,0
|
|
20250227,191300,5205164265,5000,5000,5000,5000,0
|
|
20250227,191200,5205164265,5000,5000,5000,5000,0
|
|
20250227,191100,5205164265,5000,5000,5000,5000,0
|
|
20250227,191000,5205164265,5000,5000,5000,5000,0
|
|
20250227,190900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,190800,5205164265,5000,5000,5000,5000,0
|
|
20250227,190700,5205164265,5000,5000,5000,5000,0
|
|
20250227,190600,5205164265,5000,5000,5000,5000,0
|
|
20250227,190500,5205164265,5000,5000,5000,5000,0
|
|
20250227,190400,5205164265,5000,5000,5000,5000,0
|
|
20250227,190300,5205164265,5000,5000,5000,5000,0
|
|
20250227,190200,5205164265,5000,5000,5000,5000,0
|
|
20250227,190100,5205164265,5000,5000,5000,5000,0
|
|
20250227,190000,5205164265,5000,5000,5000,5000,0
|
|
20250227,185900,5205164265,5000,5000,5000,5000,0
|
|
20250227,185800,5205164265,5000,5000,5000,5000,0
|
|
20250227,185700,5205164265,5000,5000,5000,5000,0
|
|
20250227,185600,5205164265,5000,5000,5000,5000,0
|
|
20250227,185500,5205164265,5000,5000,5000,5000,0
|
|
20250227,185400,5205164265,5000,5000,5000,5000,0
|
|
20250227,185300,5205164265,5000,5000,5000,5000,0
|
|
20250227,185200,5205164265,5000,5000,5000,5000,0
|
|
20250227,185100,5205164265,5000,5000,5000,5000,0
|
|
20250227,185000,5205164265,5000,5000,5000,5000,0
|
|
20250227,184900,5205164265,5000,5000,5000,5000,0
|
|
20250227,184800,5205164265,5000,5000,5000,5000,0
|
|
20250227,184700,5205164265,5000,5000,5000,5000,0
|
|
20250227,184600,5205164265,5000,5000,5000,5000,0
|
|
20250227,184500,5205164265,5000,5000,5000,5000,0
|
|
20250227,184400,5205164265,5000,5000,5000,5000,0
|
|
20250227,184300,5205164265,5000,5000,5000,5000,0
|
|
20250227,184200,5205164265,5000,5000,5000,5000,0
|
|
20250227,184100,5205164265,5000,5000,5000,5000,0
|
|
20250227,184000,5205164265,5000,5000,5000,5000,0
|
|
20250227,183900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,183800,5205164265,5000,5000,5000,5000,0
|
|
20250227,183700,5205164265,5000,5000,5000,5000,0
|
|
20250227,183600,5205164265,5000,5000,5000,5000,0
|
|
20250227,183500,5205164265,5000,5000,5000,5000,0
|
|
20250227,183400,5205164265,5000,5000,5000,5000,0
|
|
20250227,183300,5205164265,5000,5000,5000,5000,0
|
|
20250227,183200,5205164265,5000,5000,5000,5000,0
|
|
20250227,183100,5205164265,5000,5000,5000,5000,0
|
|
20250227,183000,5205164265,5000,5000,5000,5000,0
|
|
20250227,182900,5205164265,5000,5000,5000,5000,0
|
|
20250227,182800,5205164265,5000,5000,5000,5000,0
|
|
20250227,182700,5205164265,5000,5000,5000,5000,0
|
|
20250227,182600,5205164265,5000,5000,5000,5000,0
|
|
20250227,182500,5205164265,5000,5000,5000,5000,0
|
|
20250227,182400,5205164265,5000,5000,5000,5000,0
|
|
20250227,182300,5205164265,5000,5000,5000,5000,0
|
|
20250227,182200,5205164265,5000,5000,5000,5000,0
|
|
20250227,182100,5205164265,5000,5000,5000,5000,0
|
|
20250227,182000,5205164265,5000,5000,5000,5000,0
|
|
20250227,181900,5205164265,5000,5000,5000,5000,0
|
|
20250227,181800,5205164265,5000,5000,5000,5000,0
|
|
20250227,181700,5205164265,5000,5000,5000,5000,0
|
|
20250227,181600,5205164265,5000,5000,5000,5000,0
|
|
20250227,181500,5205164265,5000,5000,5000,5000,0
|
|
20250227,181400,5205164265,5000,5000,5000,5000,0
|
|
20250227,181300,5205164265,5000,5000,5000,5000,0
|
|
20250227,181200,5205164265,5000,5000,5000,5000,0
|
|
20250227,181100,5205164265,5000,5000,5000,5000,0
|
|
20250227,181000,5205164265,5000,5000,5000,5000,0
|
|
20250227,180900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,180800,5205164265,5000,5000,5000,5000,0
|
|
20250227,180700,5205164265,5000,5000,5000,5000,0
|
|
20250227,180600,5205164265,5000,5000,5000,5000,0
|
|
20250227,180500,5205164265,5000,5000,5000,5000,0
|
|
20250227,180400,5205164265,5000,5000,5000,5000,0
|
|
20250227,180300,5205164265,5000,5000,5000,5000,0
|
|
20250227,180200,5205164265,5000,5000,5000,5000,0
|
|
20250227,180100,5205164265,5000,5000,5000,5000,0
|
|
20250227,180000,5205164265,5000,5000,5000,5000,0
|
|
20250227,175900,5205164265,5000,5000,5000,5000,0
|
|
20250227,175800,5205164265,5000,5000,5000,5000,0
|
|
20250227,175700,5205164265,5000,5000,5000,5000,0
|
|
20250227,175600,5205164265,5000,5000,5000,5000,0
|
|
20250227,175500,5205164265,5000,5000,5000,5000,0
|
|
20250227,175400,5205164265,5000,5000,5000,5000,0
|
|
20250227,175300,5205164265,5000,5000,5000,5000,0
|
|
20250227,175200,5205164265,5000,5000,5000,5000,0
|
|
20250227,175100,5205164265,5000,5000,5000,5000,0
|
|
20250227,175000,5205164265,5000,5000,5000,5000,0
|
|
20250227,174900,5205164265,5000,5000,5000,5000,0
|
|
20250227,174800,5205164265,5000,5000,5000,5000,0
|
|
20250227,174700,5205164265,5000,5000,5000,5000,0
|
|
20250227,174600,5205164265,5000,5000,5000,5000,0
|
|
20250227,174500,5205164265,5000,5000,5000,5000,0
|
|
20250227,174400,5205164265,5000,5000,5000,5000,0
|
|
20250227,174300,5205164265,5000,5000,5000,5000,0
|
|
20250227,174200,5205164265,5000,5000,5000,5000,0
|
|
20250227,174100,5205164265,5000,5000,5000,5000,0
|
|
20250227,174000,5205164265,5000,5000,5000,5000,0
|
|
20250227,173900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,173800,5205164265,5000,5000,5000,5000,0
|
|
20250227,173700,5205164265,5000,5000,5000,5000,0
|
|
20250227,173600,5205164265,5000,5000,5000,5000,0
|
|
20250227,173500,5205164265,5000,5000,5000,5000,0
|
|
20250227,173400,5205164265,5000,5000,5000,5000,0
|
|
20250227,173300,5205164265,5000,5000,5000,5000,0
|
|
20250227,173200,5205164265,5000,5000,5000,5000,0
|
|
20250227,173100,5205164265,5000,5000,5000,5000,0
|
|
20250227,173000,5205164265,5000,5000,5000,5000,0
|
|
20250227,172900,5205164265,5000,5000,5000,5000,0
|
|
20250227,172800,5205164265,5000,5000,5000,5000,0
|
|
20250227,172700,5205164265,5000,5000,5000,5000,0
|
|
20250227,172600,5205164265,5000,5000,5000,5000,0
|
|
20250227,172500,5205164265,5000,5000,5000,5000,0
|
|
20250227,172400,5205164265,5000,5000,5000,5000,0
|
|
20250227,172300,5205164265,5000,5000,5000,5000,0
|
|
20250227,172200,5205164265,5000,5000,5000,5000,0
|
|
20250227,172100,5205164265,5000,5000,5000,5000,0
|
|
20250227,172000,5205164265,5000,5000,5000,5000,0
|
|
20250227,171900,5205164265,5000,5000,5000,5000,0
|
|
20250227,171800,5205164265,5000,5000,5000,5000,0
|
|
20250227,171700,5205164265,5000,5000,5000,5000,0
|
|
20250227,171600,5205164265,5000,5000,5000,5000,0
|
|
20250227,171500,5205164265,5000,5000,5000,5000,0
|
|
20250227,171400,5205164265,5000,5000,5000,5000,0
|
|
20250227,171300,5205164265,5000,5000,5000,5000,0
|
|
20250227,171200,5205164265,5000,5000,5000,5000,0
|
|
20250227,171100,5205164265,5000,5000,5000,5000,0
|
|
20250227,171000,5205164265,5000,5000,5000,5000,0
|
|
20250227,170900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,170800,5205164265,5000,5000,5000,5000,0
|
|
20250227,170700,5205164265,5000,5000,5000,5000,0
|
|
20250227,170600,5205164265,5000,5000,5000,5000,0
|
|
20250227,170500,5205164265,5000,5000,5000,5000,0
|
|
20250227,170400,5205164265,5000,5000,5000,5000,0
|
|
20250227,170300,5205164265,5000,5000,5000,5000,0
|
|
20250227,170200,5205164265,5000,5000,5000,5000,0
|
|
20250227,170100,5205164265,5000,5000,5000,5000,0
|
|
20250227,170000,5205164265,5000,5000,5000,5000,0
|
|
20250227,165900,5205164265,5000,5000,5000,5000,0
|
|
20250227,165800,5205164265,5000,5000,5000,5000,0
|
|
20250227,165700,5205164265,5000,5000,5000,5000,0
|
|
20250227,165600,5205164265,5000,5000,5000,5000,0
|
|
20250227,165500,5205164265,5000,5000,5000,5000,0
|
|
20250227,165400,5205164265,5000,5000,5000,5000,0
|
|
20250227,165300,5205164265,5000,5000,5000,5000,0
|
|
20250227,165200,5205164265,5000,5000,5000,5000,0
|
|
20250227,165100,5205164265,5000,5000,5000,5000,0
|
|
20250227,165000,5205164265,5000,5000,5000,5000,0
|
|
20250227,164900,5205164265,5000,5000,5000,5000,0
|
|
20250227,164800,5205164265,5000,5000,5000,5000,0
|
|
20250227,164700,5205164265,5000,5000,5000,5000,0
|
|
20250227,164600,5205164265,5000,5000,5000,5000,0
|
|
20250227,164500,5205164265,5000,5000,5000,5000,0
|
|
20250227,164400,5205164265,5000,5000,5000,5000,0
|
|
20250227,164300,5205164265,5000,5000,5000,5000,0
|
|
20250227,164200,5205164265,5000,5000,5000,5000,0
|
|
20250227,164100,5205164265,5000,5000,5000,5000,0
|
|
20250227,164000,5205164265,5000,5000,5000,5000,0
|
|
20250227,163900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,163800,5205164265,5000,5000,5000,5000,0
|
|
20250227,163700,5205164265,5000,5000,5000,5000,0
|
|
20250227,163600,5205164265,5000,5000,5000,5000,0
|
|
20250227,163500,5205164265,5000,5000,5000,5000,0
|
|
20250227,163400,5205164265,5000,5000,5000,5000,0
|
|
20250227,163300,5205164265,5000,5000,5000,5000,0
|
|
20250227,163200,5205164265,5000,5000,5000,5000,0
|
|
20250227,163100,5205164265,5000,5000,5000,5000,0
|
|
20250227,163000,5205164265,5000,5000,5000,5000,0
|
|
20250227,162900,5205164265,5000,5000,5000,5000,0
|
|
20250227,162800,5205164265,5000,5000,5000,5000,0
|
|
20250227,162700,5205164265,5000,5000,5000,5000,0
|
|
20250227,162600,5205164265,5000,5000,5000,5000,0
|
|
20250227,162500,5205164265,5000,5000,5000,5000,0
|
|
20250227,162400,5205164265,5000,5000,5000,5000,0
|
|
20250227,162300,5205164265,5000,5000,5000,5000,0
|
|
20250227,162200,5205164265,5000,5000,5000,5000,0
|
|
20250227,162100,5205164265,5000,5000,5000,5000,0
|
|
20250227,162000,5205164265,5000,5000,5000,5000,0
|
|
20250227,161900,5205164265,5000,5000,5000,5000,0
|
|
20250227,161800,5205164265,5000,5000,5000,5000,0
|
|
20250227,161700,5205164265,5000,5000,5000,5000,0
|
|
20250227,161600,5205164265,5000,5000,5000,5000,0
|
|
20250227,161500,5205164265,5000,5000,5000,5000,0
|
|
20250227,161400,5205164265,5000,5000,5000,5000,0
|
|
20250227,161300,5205164265,5000,5000,5000,5000,0
|
|
20250227,161200,5205164265,5000,5000,5000,5000,0
|
|
20250227,161100,5205164265,5000,5000,5000,5000,0
|
|
20250227,161000,5205164265,5000,5000,5000,5000,0
|
|
20250227,160900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,160800,5205164265,5000,5000,5000,5000,0
|
|
20250227,160700,5205164265,5000,5000,5000,5000,0
|
|
20250227,160600,5205164265,5000,5000,5000,5000,0
|
|
20250227,160500,5205164265,5000,5000,5000,5000,0
|
|
20250227,160400,5205164265,5000,5000,5000,5000,0
|
|
20250227,160300,5205164265,5000,5000,5000,5000,0
|
|
20250227,160200,5205164265,5000,5000,5000,5000,0
|
|
20250227,160100,5205164265,5000,5000,5000,5000,0
|
|
20250227,160000,5205164265,5000,5000,5000,5000,0
|
|
20250227,155900,5205164265,5000,5000,5000,5000,0
|
|
20250227,155800,5205164265,5000,5000,5000,5000,0
|
|
20250227,155700,5205164265,5000,5000,5000,5000,0
|
|
20250227,155600,5205164265,5000,5000,5000,5000,0
|
|
20250227,155500,5205164265,5000,5000,5000,5000,0
|
|
20250227,155400,5205164265,5000,5000,5000,5000,0
|
|
20250227,155300,5205164265,5000,5000,5000,5000,0
|
|
20250227,155200,5205164265,5000,5000,5000,5000,0
|
|
20250227,155100,5205164265,5000,5000,5000,5000,0
|
|
20250227,155000,5205164265,5000,5000,5000,5000,0
|
|
20250227,154900,5205164265,5000,5000,5000,5000,0
|
|
20250227,154800,5205164265,5000,5000,5000,5000,0
|
|
20250227,154700,5205164265,5000,5000,5000,5000,0
|
|
20250227,154600,5205164265,5000,5000,5000,5000,0
|
|
20250227,154500,5205164265,5000,5000,5000,5000,0
|
|
20250227,154400,5205164265,5000,5000,5000,5000,0
|
|
20250227,154300,5205164265,5000,5000,5000,5000,0
|
|
20250227,154200,5205164265,5000,5000,5000,5000,0
|
|
20250227,154100,5205164265,5000,5000,5000,5000,0
|
|
20250227,154000,5205164265,5000,5000,5000,5000,0
|
|
20250227,153900,5205164265,5000,5000,5000,5000,37504
|
|
20250227,153800,5205164265,5000,5000,5000,5000,0
|
|
20250227,153700,5205164265,5000,5000,5000,5000,0
|
|
20250227,153600,5205164265,5000,5000,5000,5000,0
|
|
20250227,153500,5205164265,5000,5000,5000,5000,0
|
|
20250227,153400,5205164265,5000,5000,5000,5000,0
|
|
20250227,153300,5205164265,5000,5000,5000,5000,0
|
|
20250227,153200,5205164265,5000,5000,5000,5000,0
|
|
20250227,153100,5205164265,5000,5000,5000,5000,0
|
|
20250227,153000,5205164265,5000,5000,5000,5000,37504
|
|
20250227,152900,5017644265,4970,4970,4970,4970,0
|
|
20250227,152800,5017644265,4970,4970,4970,4970,0
|
|
20250227,152700,5017644265,4970,4970,4970,4970,0
|
|
20250227,152600,5017644265,4970,4970,4970,4970,0
|
|
20250227,152500,5017644265,4970,4970,4970,4970,0
|
|
20250227,152400,5017644265,4970,4970,4970,4970,0
|
|
20250227,152300,5017644265,4970,4970,4970,4970,0
|
|
20250227,152200,5017644265,4970,4970,4970,4970,0
|
|
20250227,152100,5017644265,4970,4970,4970,4970,0
|
|
20250227,152000,5017644265,4970,4970,4970,4970,0
|
|
20250227,151900,5017644265,4970,4960,4980,4950,18240
|
|
20250227,151800,4926937910,4965,4945,4965,4935,14710
|
|
20250227,151700,4854067115,4945,4935,4945,4930,5999
|
|
20250227,151600,4824445240,4935,4925,4940,4925,2626
|
|
20250227,151500,4811494405,4930,4935,4935,4930,1396
|
|
20250227,151400,4804607100,4935,4930,4935,4930,1189
|
|
20250227,151300,4798739570,4930,4935,4935,4920,2796
|
|
20250227,151200,4784982135,4935,4920,4935,4920,1882
|
|
20250227,151100,4775722080,4920,4930,4935,4920,5071
|
|
20250227,151000,4750719640,4930,4940,4940,4930,1243
|
|
20250227,150900,4744590325,4935,4940,4940,4930,10673
|
|
20250227,150800,4691921340,4940,4930,4940,4930,5138
|
|
20250227,150700,4666564010,4940,4935,4940,4930,479
|
|
20250227,150600,4664200385,4930,4930,4935,4925,2718
|
|
20250227,150500,4650800675,4930,4930,4930,4910,786
|
|
20250227,150400,4646930095,4930,4940,4950,4930,9383
|
|
20250227,150300,4600528785,4940,4935,4945,4930,5384
|
|
20250227,150200,4573921280,4935,4910,4935,4910,15336
|
|
20250227,150100,4498367865,4910,4900,4915,4900,3360
|
|
20250227,150000,4481857500,4910,4895,4910,4895,84
|
|
20250227,145900,4481446305,4915,4900,4915,4900,56
|
|
20250227,145800,4481171890,4890,4890,4900,4890,2938
|
|
20250227,145700,4466805060,4900,4900,4900,4890,432
|
|
20250227,145600,4464689090,4900,4895,4900,4895,357
|
|
20250227,145500,4462939840,4895,4895,4895,4890,1737
|
|
20250227,145400,4454443580,4900,4915,4920,4900,2634
|
|
20250227,145300,4441532010,4920,4900,4920,4900,680
|
|
20250227,145200,4438198970,4900,4920,4920,4895,7534
|
|
20250227,145100,4401219055,4920,4920,4920,4920,122
|
|
20250227,145000,4400618815,4920,4900,4920,4890,3996
|
|
20250227,144900,4380995010,4885,4905,4905,4885,160
|
|
20250227,144800,4380211500,4905,4905,4905,4905,1001
|
|
20250227,144700,4375301595,4885,4880,4885,4880,334
|
|
20250227,144600,4373670425,4905,4905,4905,4905,51
|
|
20250227,144500,4373420270,4905,4905,4905,4905,554
|
|
20250227,144400,4370702900,4900,4895,4900,4880,2135
|
|
20250227,144300,4360244180,4895,4900,4900,4880,753
|
|
20250227,144200,4356567485,4900,4880,4900,4880,22
|
|
20250227,144100,4356460105,4880,4900,4900,4880,85
|
|
20250227,144000,4356045245,4900,4900,4900,4900,250
|
|
20250227,143900,4354820245,4880,4875,4900,4875,103
|
|
20250227,143800,4354318000,4910,4895,4910,4895,8252
|
|
20250227,143700,4313890665,4895,4895,4895,4895,135
|
|
20250227,143600,4313229840,4880,4870,4880,4870,333
|
|
20250227,143500,4311605680,4870,4870,4870,4870,149
|
|
20250227,143400,4310880050,4880,4870,4880,4865,165
|
|
20250227,143300,4310076130,4880,4880,4880,4880,52
|
|
20250227,143200,4309822370,4870,4875,4875,4865,4045
|
|
20250227,143100,4290122825,4875,4875,4875,4875,83
|
|
20250227,143000,4289718200,4875,4880,4880,4875,161
|
|
20250227,142900,4288932570,4880,4900,4900,4880,636
|
|
20250227,142800,4285828870,4885,4895,4895,4885,538
|
|
20250227,142700,4283196460,4900,4900,4900,4900,102
|
|
20250227,142600,4282696660,4900,4890,4905,4890,1347
|
|
20250227,142500,4276095610,4900,4890,4900,4890,999
|
|
20250227,142400,4271210390,4890,4890,4890,4890,2
|
|
20250227,142300,4271200610,4890,4880,4890,4880,1092
|
|
20250227,142200,4265861570,4885,4880,4890,4875,113
|
|
20250227,142100,4265309705,4865,4860,4890,4860,3175
|
|
20250227,142000,4249813080,4880,4860,4880,4860,463
|
|
20250227,141900,4247559440,4860,4865,4865,4860,3300
|
|
20250227,141800,4231521020,4865,4865,4865,4865,144
|
|
20250227,141700,4230820460,4860,4865,4865,4860,350
|
|
20250227,141600,4229119450,4880,4870,4880,4855,1213
|
|
20250227,141500,4223223860,4870,4880,4895,4865,3135
|
|
20250227,141400,4207967255,4880,4920,4920,4875,5947
|
|
20250227,141300,4178841175,4920,4905,4920,4905,586
|
|
20250227,141200,4175966830,4920,4900,4920,4900,302
|
|
20250227,141100,4174485990,4920,4920,4920,4900,2694
|
|
20250227,141000,4161282655,4910,4910,4925,4910,307
|
|
20250227,140900,4159775170,4925,4925,4925,4925,52
|
|
20250227,140800,4159519070,4925,4910,4925,4910,94
|
|
20250227,140700,4159057500,4930,4910,4930,4910,409
|
|
20250227,140600,4157049290,4930,4930,4930,4910,551
|
|
20250227,140500,4154334980,4930,4935,4935,4920,1175
|
|
20250227,140400,4148537655,4935,4930,4935,4910,3999
|
|
20250227,140300,4128832810,4930,4915,4930,4915,905
|
|
20250227,140200,4124379210,4915,4925,4930,4915,4537
|
|
20250227,140100,4102065200,4935,4935,4935,4935,60
|
|
20250227,140000,4101769100,4930,4935,4940,4930,1489
|
|
20250227,135900,4094426395,4940,4940,4945,4930,1391
|
|
20250227,135800,4087555680,4940,4915,4940,4915,7019
|
|
20250227,135700,4052981105,4920,4950,4950,4915,10821
|
|
20250227,135600,3999688675,4950,4930,4950,4930,2619
|
|
20250227,135500,3986736100,4940,4940,4940,4935,223
|
|
20250227,135400,3985634490,4930,4905,4940,4905,6971
|
|
20250227,135300,3951362935,4900,4900,4900,4900,1801
|
|
20250227,135200,3942538035,4900,4890,4900,4885,670
|
|
20250227,135100,3939262140,4890,4890,4890,4890,56
|
|
20250227,135000,3938988300,4890,4890,4890,4890,0
|
|
20250227,134900,3938988300,4890,4905,4905,4890,112
|
|
20250227,134800,3938440545,4910,4910,4910,4910,51
|
|
20250227,134700,3938190135,4915,4900,4915,4895,1124
|
|
20250227,134600,3932673295,4895,4895,4895,4895,292
|
|
20250227,134500,3931243955,4880,4890,4890,4880,2483
|
|
20250227,134400,3919117815,4890,4895,4915,4890,1444
|
|
20250227,134300,3912033135,4915,4910,4915,4910,1239
|
|
20250227,134200,3905948815,4915,4910,4920,4900,2007
|
|
20250227,134100,3896099695,4910,4885,4920,4885,5367
|
|
20250227,134000,3869756085,4885,4865,4885,4855,4208
|
|
20250227,133900,3849226670,4855,4855,4865,4850,2664
|
|
20250227,133800,3836293345,4850,4850,4850,4850,0
|
|
20250227,133700,3836293345,4850,4850,4850,4850,1600
|
|
20250227,133600,3828533345,4850,4875,4875,4850,142
|
|
20250227,133500,3827843170,4850,4850,4850,4850,485
|
|
20250227,133400,3825490920,4850,4860,4860,4850,91
|
|
20250227,133300,3825049490,4860,4860,4860,4855,649
|
|
20250227,133200,3821897850,4860,4870,4885,4860,1269
|
|
20250227,133100,3815720120,4885,4870,4885,4870,2973
|
|
20250227,133000,3801226460,4870,4870,4870,4870,51
|
|
20250227,132900,3800978090,4880,4870,4880,4870,781
|
|
20250227,132800,3797171200,4870,4885,4885,4870,3211
|
|
20250227,132700,3781512560,4885,4875,4885,4875,1674
|
|
20250227,132600,3773337290,4875,4875,4875,4875,120
|
|
20250227,132500,3772752290,4885,4880,4885,4880,887
|
|
20250227,132400,3768423725,4880,4870,4880,4870,417
|
|
20250227,132300,3766392905,4880,4875,4880,4870,839
|
|
20250227,132200,3762299705,4875,4860,4875,4860,1625
|
|
20250227,132100,3754388835,4855,4830,4855,4830,1093
|
|
20250227,132000,3749091335,4830,4835,4835,4830,2201
|
|
20250227,131900,3738460315,4840,4845,4850,4830,526
|
|
20250227,131800,3735917645,4845,4845,4850,4840,1551
|
|
20250227,131700,3728408660,4845,4855,4855,4845,2623
|
|
20250227,131600,3715687535,4870,4870,4870,4850,8089
|
|
20250227,131500,3676419460,4875,4880,4880,4875,236
|
|
20250227,131400,3675268945,4880,4880,4880,4880,160
|
|
20250227,131300,3674488145,4880,4875,4880,4875,133
|
|
20250227,131200,3673839520,4880,4880,4880,4880,2
|
|
20250227,131100,3673829760,4875,4875,4880,4875,753
|
|
20250227,131000,3670158880,4875,4880,4880,4875,196
|
|
20250227,130900,3669203075,4880,4880,4880,4880,142
|
|
20250227,130800,3668510115,4880,4890,4890,4880,793
|
|
20250227,130700,3664635320,4890,4885,4900,4880,362
|
|
20250227,130600,3662862825,4875,4875,4875,4875,0
|
|
20250227,130500,3662862825,4875,4875,4875,4875,92
|
|
20250227,130400,3662414325,4910,4880,4910,4880,4005
|
|
20250227,130300,3642801785,4885,4910,4910,4885,113
|
|
20250227,130200,3642247280,4910,4900,4910,4875,2263
|
|
20250227,130100,3631142960,4905,4870,4910,4870,2453
|
|
20250227,130000,3619111830,4865,4865,4865,4860,364
|
|
20250227,125900,3617341650,4890,4875,4890,4875,893
|
|
20250227,125800,3612987735,4875,4875,4875,4875,106
|
|
20250227,125700,3612470985,4860,4875,4885,4850,1921
|
|
20250227,125600,3603122865,4885,4890,4890,4885,9
|
|
20250227,125500,3603078865,4870,4880,4890,4865,155
|
|
20250227,125400,3602323800,4880,4870,4880,4865,626
|
|
20250227,125300,3599272720,4870,4865,4870,4865,2588
|
|
20250227,125200,3586680870,4875,4880,4880,4865,1543
|
|
20250227,125100,3579162010,4885,4895,4895,4885,346
|
|
20250227,125000,3577471200,4910,4900,4910,4895,1435
|
|
20250227,124900,3570444255,4900,4910,4910,4900,1554
|
|
20250227,124800,3562822790,4905,4905,4910,4905,1385
|
|
20250227,124700,3556023605,4905,4905,4915,4905,2270
|
|
20250227,124600,3544882235,4920,4925,4925,4905,930
|
|
20250227,124500,3540315260,4950,4905,4950,4905,6599
|
|
20250227,124400,3507784725,4905,4910,4910,4905,777
|
|
20250227,124300,3503970170,4910,4910,4915,4910,643
|
|
20250227,124200,3500812490,4930,4915,4930,4910,4069
|
|
20250227,124100,3480833450,4940,4930,4940,4910,901
|
|
20250227,124000,3476406865,4940,4955,4955,4935,409
|
|
20250227,123900,3474384930,4955,4960,4970,4955,9499
|
|
20250227,123800,3427285480,4955,4955,4955,4930,2376
|
|
20250227,123700,3415513045,4955,4955,4960,4955,3482
|
|
20250227,123600,3398247140,4960,4945,4960,4925,2047
|
|
20250227,123500,3388109495,4945,4950,4965,4915,2992
|
|
20250227,123400,3373307765,4955,4965,4970,4945,7187
|
|
20250227,123300,3337610635,4965,4955,4990,4955,28336
|
|
20250227,123200,3196681655,4955,4930,4955,4925,5295
|
|
20250227,123100,3170491160,4950,4945,4950,4930,5878
|
|
20250227,123000,3141460140,4945,4935,4950,4930,10227
|
|
20250227,122900,3090926990,4935,4930,4935,4925,6239
|
|
20250227,122800,3060174390,4935,4920,4935,4910,4581
|
|
20250227,122700,3037610625,4920,4915,4925,4915,1945
|
|
20250227,122600,3028034810,4920,4925,4925,4915,875
|
|
20250227,122500,3023727530,4925,4920,4930,4920,4301
|
|
20250227,122400,3002545535,4915,4915,4925,4910,3512
|
|
20250227,122300,2985281165,4915,4890,4930,4890,9086
|
|
20250227,122200,2940590100,4890,4890,4890,4890,107
|
|
20250227,122100,2940066870,4885,4895,4895,4885,1915
|
|
20250227,122000,2930711905,4875,4920,4920,4875,5604
|
|
20250227,121900,2903278375,4900,4915,4925,4900,2090
|
|
20250227,121800,2893017105,4925,4880,4925,4875,10263
|
|
20250227,121700,2842702700,4890,4875,4895,4875,3748
|
|
20250227,121600,2824376705,4875,4880,4880,4875,20
|
|
20250227,121500,2824279190,4880,4870,4880,4870,133
|
|
20250227,121400,2823630815,4870,4870,4875,4870,1569
|
|
20250227,121300,2815989530,4870,4875,4875,4870,70
|
|
20250227,121200,2815648325,4895,4875,4895,4870,3043
|
|
20250227,121100,2800784645,4880,4885,4890,4880,15
|
|
20250227,121000,2800711375,4875,4890,4890,4875,121
|
|
20250227,120900,2800121350,4890,4895,4895,4875,2789
|
|
20250227,120800,2786491790,4880,4875,4895,4875,1360
|
|
20250227,120700,2779848845,4880,4870,4885,4870,1704
|
|
20250227,120600,2771533530,4865,4930,4930,4860,35843
|
|
20250227,120500,2595552860,4935,4875,4945,4875,37836
|
|
20250227,120400,2409790555,4875,4860,4875,4860,3058
|
|
20250227,120300,2394899140,4860,4860,4860,4860,120
|
|
20250227,120200,2394315940,4860,4860,4860,4850,534
|
|
20250227,120100,2391721930,4860,4860,4860,4860,3003
|
|
20250227,120000,2377127350,4865,4845,4865,4845,584
|
|
20250227,115900,2374290350,4845,4850,4850,4845,517
|
|
20250227,115800,2371783860,4865,4865,4865,4865,206
|
|
20250227,115700,2370781670,4845,4845,4845,4845,265
|
|
20250227,115600,2369497745,4870,4870,4870,4870,0
|
|
20250227,115500,2369497745,4870,4870,4870,4870,1500
|
|
20250227,115400,2362192745,4845,4860,4870,4845,1107
|
|
20250227,115300,2356806835,4860,4850,4860,4845,767
|
|
20250227,115200,2353087335,4860,4875,4875,4860,1122
|
|
20250227,115100,2347634185,4870,4870,4870,4865,3021
|
|
20250227,115000,2332922165,4870,4865,4870,4860,258
|
|
20250227,114900,2331667490,4865,4865,4870,4860,2681
|
|
20250227,114800,2318622805,4855,4845,4860,4845,491
|
|
20250227,114700,2316237710,4855,4840,4855,4840,2212
|
|
20250227,114600,2305510465,4855,4850,4855,4850,7450
|
|
20250227,114500,2269377705,4860,4835,4860,4835,101
|
|
20250227,114400,2268889315,4850,4835,4850,4835,221
|
|
20250227,114300,2267818710,4850,4850,4850,4850,1561
|
|
20250227,114200,2260247860,4850,4865,4865,4850,71
|
|
20250227,114100,2259903360,4850,4865,4865,4850,1144
|
|
20250227,114000,2254349375,4855,4855,4865,4855,1551
|
|
20250227,113900,2246813970,4855,4850,4855,4850,467
|
|
20250227,113800,2244547100,4850,4850,4850,4850,458
|
|
20250227,113700,2242325800,4850,4835,4850,4835,111
|
|
20250227,113600,2241789055,4835,4855,4855,4835,421
|
|
20250227,113500,2239749055,4850,4845,4850,4845,1707
|
|
20250227,113400,2231470110,4850,4850,4850,4840,1099
|
|
20250227,113300,2226150860,4850,4835,4850,4835,3115
|
|
20250227,113200,2211048290,4835,4840,4840,4835,146
|
|
20250227,113100,2210342285,4850,4835,4850,4835,249
|
|
20250227,113000,2209138340,4850,4850,4850,4850,16
|
|
20250227,112900,2209060740,4850,4835,4850,4835,378
|
|
20250227,112800,2207233095,4835,4850,4850,4835,557
|
|
20250227,112700,2204534365,4855,4850,4855,4850,27
|
|
20250227,112600,2204403405,4850,4850,4865,4850,425
|
|
20250227,112500,2202341270,4865,4865,4865,4865,201
|
|
20250227,112400,2201363405,4865,4865,4865,4865,42
|
|
20250227,112300,2201159075,4850,4830,4865,4830,2185
|
|
20250227,112200,2190540705,4830,4835,4835,4830,126
|
|
20250227,112100,2189932110,4830,4840,4840,4825,1250
|
|
20250227,112000,2183890960,4840,4850,4850,4840,1022
|
|
20250227,111900,2178942285,4865,4860,4865,4845,113
|
|
20250227,111800,2178393115,4865,4865,4865,4845,1354
|
|
20250227,111700,2171808295,4865,4865,4870,4865,1981
|
|
20250227,111600,2162168200,4870,4850,4875,4850,1248
|
|
20250227,111500,2156093385,4845,4835,4875,4835,5434
|
|
20250227,111400,2129684430,4820,4820,4820,4820,20
|
|
20250227,111300,2129588030,4850,4830,4850,4820,1559
|
|
20250227,111200,2122068170,4830,4850,4850,4830,1384
|
|
20250227,111100,2115374020,4850,4860,4860,4850,5
|
|
20250227,111000,2115349740,4860,4845,4860,4845,86
|
|
20250227,110900,2114933025,4860,4845,4860,4845,1965
|
|
20250227,110800,2105385185,4840,4860,4860,4840,302
|
|
20250227,110700,2103921165,4865,4845,4865,4830,3160
|
|
20250227,110600,2088582985,4850,4845,4850,4840,1004
|
|
20250227,110500,2083720090,4850,4820,4850,4820,85
|
|
20250227,110400,2083310335,4850,4850,4850,4850,14
|
|
20250227,110300,2083242435,4855,4850,4855,4810,6154
|
|
20250227,110200,2053474735,4850,4855,4855,4810,3618
|
|
20250227,110100,2036041630,4855,4855,4855,4830,1730
|
|
20250227,110000,2027651950,4860,4830,4860,4830,960
|
|
20250227,105900,2022998970,4845,4850,4860,4845,691
|
|
20250227,105800,2019648780,4850,4860,4860,4850,2267
|
|
20250227,105700,2008645010,4860,4830,4860,4800,2965
|
|
20250227,105600,1994325410,4830,4835,4835,4810,1339
|
|
20250227,105500,1987869570,4850,4850,4850,4850,152
|
|
20250227,105400,1987132370,4840,4850,4870,4840,716
|
|
20250227,105300,1983661300,4850,4880,4880,4850,2946
|
|
20250227,105200,1969342490,4870,4860,4870,4850,2069
|
|
20250227,105100,1959290145,4870,4895,4895,4870,3376
|
|
20250227,105000,1942835105,4885,4880,4910,4865,11750
|
|
20250227,104900,1885325905,4880,4865,4880,4855,4894
|
|
20250227,104800,1861512770,4850,4810,4880,4810,50257
|
|
20250227,104700,1617867035,4795,4770,4815,4770,5312
|
|
20250227,104600,1592356850,4790,4790,4790,4790,658
|
|
20250227,104500,1589205030,4800,4750,4800,4750,2268
|
|
20250227,104400,1578325430,4750,4800,4800,4750,5831
|
|
20250227,104300,1550539585,4800,4790,4800,4790,1484
|
|
20250227,104200,1543430595,4790,4810,4810,4790,2574
|
|
20250227,104100,1531094395,4810,4790,4810,4790,13328
|
|
20250227,104000,1467079225,4805,4790,4805,4775,13198
|
|
20250227,103900,1403808220,4790,4785,4800,4785,526
|
|
20250227,103800,1401288975,4795,4800,4800,4795,1002
|
|
20250227,103700,1396484375,4800,4805,4810,4785,272
|
|
20250227,103600,1395177450,4805,4825,4825,4770,2064
|
|
20250227,103500,1385256775,4820,4755,4825,4755,20277
|
|
20250227,103400,1287878925,4760,4750,4760,4750,225
|
|
20250227,103300,1286809370,4760,4755,4760,4750,225
|
|
20250227,103200,1285739890,4750,4755,4755,4750,9
|
|
20250227,103100,1285697120,4760,4760,4760,4745,356
|
|
20250227,103000,1284007780,4760,4765,4765,4740,1068
|
|
20250227,102900,1278924235,4775,4730,4775,4730,3840
|
|
20250227,102800,1260692050,4725,4740,4740,4725,1333
|
|
20250227,102700,1254383265,4740,4740,4740,4740,239
|
|
20250227,102600,1253250405,4740,4730,4740,4730,173
|
|
20250227,102500,1252431835,4740,4740,4740,4740,555
|
|
20250227,102400,1249801135,4745,4730,4745,4730,3639
|
|
20250227,102300,1232571360,4720,4735,4735,4720,5188
|
|
20250227,102200,1208033425,4735,4735,4735,4735,53
|
|
20250227,102100,1207782470,4735,4715,4735,4715,660
|
|
20250227,102000,1204667040,4715,4705,4715,4705,254
|
|
20250227,101900,1203471880,4705,4710,4715,4705,1465
|
|
20250227,101800,1196575695,4705,4695,4705,4695,1002
|
|
20250227,101700,1191866550,4700,4700,4705,4690,439
|
|
20250227,101600,1189803250,4700,4700,4700,4695,63
|
|
20250227,101500,1189507155,4705,4690,4710,4690,3106
|
|
20250227,101400,1174895920,4690,4695,4695,4685,3653
|
|
20250227,101300,1157760970,4710,4695,4710,4695,84
|
|
20250227,101200,1157366575,4710,4710,4710,4710,5
|
|
20250227,101100,1157343025,4710,4710,4710,4710,315
|
|
20250227,101000,1155859375,4705,4695,4705,4680,1190
|
|
20250227,100900,1150270315,4695,4690,4695,4690,382
|
|
20250227,100800,1148478725,4690,4680,4690,4680,301
|
|
20250227,100700,1147068975,4690,4700,4700,4675,165
|
|
20250227,100600,1146295580,4700,4700,4700,4700,6
|
|
20250227,100500,1146267380,4700,4680,4700,4675,1292
|
|
20250227,100400,1140224655,4700,4675,4700,4675,918
|
|
20250227,100300,1135910530,4675,4705,4720,4660,8566
|
|
20250227,100200,1095772040,4705,4715,4720,4705,153
|
|
20250227,100100,1095051130,4725,4725,4725,4700,4152
|
|
20250227,100000,1075516855,4725,4730,4730,4715,3566
|
|
20250227,095900,1058678870,4735,4720,4735,4720,698
|
|
20250227,095800,1055377570,4735,4735,4735,4735,4
|
|
20250227,095700,1055358630,4730,4730,4730,4730,1062
|
|
20250227,095600,1050335370,4715,4715,4730,4715,42
|
|
20250227,095500,1050137325,4730,4715,4730,4715,774
|
|
20250227,095400,1046487900,4715,4715,4730,4715,893
|
|
20250227,095300,1042277385,4740,4740,4740,4740,5
|
|
20250227,095200,1042253685,4715,4740,4745,4710,5432
|
|
20250227,095100,1016594865,4755,4790,4790,4735,749
|
|
20250227,095000,1013039365,4760,4795,4795,4760,1722
|
|
20250227,094900,1004832395,4800,4800,4800,4795,2609
|
|
20250227,094800,992309485,4800,4800,4800,4765,9255
|
|
20250227,094700,947897105,4800,4760,4800,4755,9571
|
|
20250227,094600,902219125,4760,4750,4760,4750,1498
|
|
20250227,094500,895095480,4750,4740,4750,4740,265
|
|
20250227,094400,893838655,4740,4725,4740,4725,3159
|
|
20250227,094300,878891805,4725,4710,4735,4710,1042
|
|
20250227,094200,873981445,4710,4710,4715,4710,236
|
|
20250227,094100,872869880,4710,4715,4715,4710,40
|
|
20250227,094000,872681380,4720,4710,4740,4710,2102
|
|
20250227,093900,862759580,4705,4710,4710,4705,102
|
|
20250227,093800,862279550,4710,4720,4720,4700,2684
|
|
20250227,093700,849642215,4720,4735,4740,4715,3039
|
|
20250227,093600,835296065,4740,4755,4755,4730,791
|
|
20250227,093500,831550000,4750,4780,4780,4750,4255
|
|
20250227,093400,811335130,4760,4800,4800,4750,3142
|
|
20250227,093300,796336235,4800,4770,4800,4770,4342
|
|
20250227,093200,775498820,4800,4765,4800,4760,10023
|
|
20250227,093100,727638600,4730,4745,4765,4730,1095
|
|
20250227,093000,722434335,4745,4710,4745,4710,862
|
|
20250227,092900,718356690,4710,4710,4720,4700,1297
|
|
20250227,092800,712254680,4720,4695,4720,4695,282
|
|
20250227,092700,710924755,4690,4770,4770,4690,7443
|
|
20250227,092600,675859645,4770,4750,4770,4725,4224
|
|
20250227,092500,655858450,4750,4760,4770,4730,2209
|
|
20250227,092400,645367965,4780,4800,4800,4765,6110
|
|
20250227,092300,616151550,4810,4810,4810,4800,1688
|
|
20250227,092200,608045940,4810,4800,4810,4780,4395
|
|
20250227,092100,586956050,4810,4810,4810,4775,5319
|
|
20250227,092000,561446780,4810,4830,4850,4810,19323
|
|
20250227,091900,467968795,4840,4780,4845,4780,20923
|
|
20250227,091800,367336120,4775,4730,4780,4715,15998
|
|
20250227,091700,291285905,4735,4735,4735,4710,751
|
|
20250227,091600,287730410,4735,4710,4735,4710,2462
|
|
20250227,091500,276080030,4710,4710,4710,4710,117
|
|
20250227,091400,275528960,4705,4725,4735,4705,1929
|
|
20250227,091300,266418915,4730,4745,4750,4725,425
|
|
20250227,091200,264405375,4750,4715,4760,4715,9472
|
|
20250227,091100,219554050,4705,4685,4705,4660,4597
|
|
20250227,091000,197965495,4680,4710,4720,4680,6790
|
|
20250227,090900,166041125,4705,4705,4705,4705,2465
|
|
20250227,090800,154443300,4705,4705,4710,4685,2056
|
|
20250227,090700,144774085,4705,4700,4705,4675,1153
|
|
20250227,090600,139350840,4695,4670,4695,4670,5033
|
|
20250227,090500,115794260,4675,4655,4680,4655,2012
|
|
20250227,090400,106381675,4655,4615,4655,4605,2530
|
|
20250227,090300,94678010,4630,4630,4660,4620,3745
|
|
20250227,090200,77323210,4665,4630,4665,4625,3601
|
|
20250227,090100,60593310,4635,4630,4635,4605,2048
|
|
20250227,090000,51114265,4605,4605,4650,4605,11078
|