742 lines
40 KiB
CSV
742 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,211900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,211800,23099158950,16000,16000,16000,16000,0
|
|
20250225,211700,23099158950,16000,16000,16000,16000,0
|
|
20250225,211600,23099158950,16000,16000,16000,16000,0
|
|
20250225,211500,23099158950,16000,16000,16000,16000,0
|
|
20250225,211400,23099158950,16000,16000,16000,16000,0
|
|
20250225,211300,23099158950,16000,16000,16000,16000,0
|
|
20250225,211200,23099158950,16000,16000,16000,16000,0
|
|
20250225,211100,23099158950,16000,16000,16000,16000,0
|
|
20250225,211000,23099158950,16000,16000,16000,16000,0
|
|
20250225,210900,23099158950,16000,16000,16000,16000,0
|
|
20250225,210800,23099158950,16000,16000,16000,16000,0
|
|
20250225,210700,23099158950,16000,16000,16000,16000,0
|
|
20250225,210600,23099158950,16000,16000,16000,16000,0
|
|
20250225,210500,23099158950,16000,16000,16000,16000,0
|
|
20250225,210400,23099158950,16000,16000,16000,16000,0
|
|
20250225,210300,23099158950,16000,16000,16000,16000,0
|
|
20250225,210200,23099158950,16000,16000,16000,16000,0
|
|
20250225,210100,23099158950,16000,16000,16000,16000,0
|
|
20250225,210000,23099158950,16000,16000,16000,16000,0
|
|
20250225,205900,23099158950,16000,16000,16000,16000,0
|
|
20250225,205800,23099158950,16000,16000,16000,16000,0
|
|
20250225,205700,23099158950,16000,16000,16000,16000,0
|
|
20250225,205600,23099158950,16000,16000,16000,16000,0
|
|
20250225,205500,23099158950,16000,16000,16000,16000,0
|
|
20250225,205400,23099158950,16000,16000,16000,16000,0
|
|
20250225,205300,23099158950,16000,16000,16000,16000,0
|
|
20250225,205200,23099158950,16000,16000,16000,16000,0
|
|
20250225,205100,23099158950,16000,16000,16000,16000,0
|
|
20250225,205000,23099158950,16000,16000,16000,16000,0
|
|
20250225,204900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,204800,23099158950,16000,16000,16000,16000,0
|
|
20250225,204700,23099158950,16000,16000,16000,16000,0
|
|
20250225,204600,23099158950,16000,16000,16000,16000,0
|
|
20250225,204500,23099158950,16000,16000,16000,16000,0
|
|
20250225,204400,23099158950,16000,16000,16000,16000,0
|
|
20250225,204300,23099158950,16000,16000,16000,16000,0
|
|
20250225,204200,23099158950,16000,16000,16000,16000,0
|
|
20250225,204100,23099158950,16000,16000,16000,16000,0
|
|
20250225,204000,23099158950,16000,16000,16000,16000,0
|
|
20250225,203900,23099158950,16000,16000,16000,16000,0
|
|
20250225,203800,23099158950,16000,16000,16000,16000,0
|
|
20250225,203700,23099158950,16000,16000,16000,16000,0
|
|
20250225,203600,23099158950,16000,16000,16000,16000,0
|
|
20250225,203500,23099158950,16000,16000,16000,16000,0
|
|
20250225,203400,23099158950,16000,16000,16000,16000,0
|
|
20250225,203300,23099158950,16000,16000,16000,16000,0
|
|
20250225,203200,23099158950,16000,16000,16000,16000,0
|
|
20250225,203100,23099158950,16000,16000,16000,16000,0
|
|
20250225,203000,23099158950,16000,16000,16000,16000,0
|
|
20250225,202900,23099158950,16000,16000,16000,16000,0
|
|
20250225,202800,23099158950,16000,16000,16000,16000,0
|
|
20250225,202700,23099158950,16000,16000,16000,16000,0
|
|
20250225,202600,23099158950,16000,16000,16000,16000,0
|
|
20250225,202500,23099158950,16000,16000,16000,16000,0
|
|
20250225,202400,23099158950,16000,16000,16000,16000,0
|
|
20250225,202300,23099158950,16000,16000,16000,16000,0
|
|
20250225,202200,23099158950,16000,16000,16000,16000,0
|
|
20250225,202100,23099158950,16000,16000,16000,16000,0
|
|
20250225,202000,23099158950,16000,16000,16000,16000,0
|
|
20250225,201900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,201800,23099158950,16000,16000,16000,16000,0
|
|
20250225,201700,23099158950,16000,16000,16000,16000,0
|
|
20250225,201600,23099158950,16000,16000,16000,16000,0
|
|
20250225,201500,23099158950,16000,16000,16000,16000,0
|
|
20250225,201400,23099158950,16000,16000,16000,16000,0
|
|
20250225,201300,23099158950,16000,16000,16000,16000,0
|
|
20250225,201200,23099158950,16000,16000,16000,16000,0
|
|
20250225,201100,23099158950,16000,16000,16000,16000,0
|
|
20250225,201000,23099158950,16000,16000,16000,16000,0
|
|
20250225,200900,23099158950,16000,16000,16000,16000,0
|
|
20250225,200800,23099158950,16000,16000,16000,16000,0
|
|
20250225,200700,23099158950,16000,16000,16000,16000,0
|
|
20250225,200600,23099158950,16000,16000,16000,16000,0
|
|
20250225,200500,23099158950,16000,16000,16000,16000,0
|
|
20250225,200400,23099158950,16000,16000,16000,16000,0
|
|
20250225,200300,23099158950,16000,16000,16000,16000,0
|
|
20250225,200200,23099158950,16000,16000,16000,16000,0
|
|
20250225,200100,23099158950,16000,16000,16000,16000,0
|
|
20250225,200000,23099158950,16000,16000,16000,16000,0
|
|
20250225,195900,23099158950,16000,16000,16000,16000,0
|
|
20250225,195800,23099158950,16000,16000,16000,16000,0
|
|
20250225,195700,23099158950,16000,16000,16000,16000,0
|
|
20250225,195600,23099158950,16000,16000,16000,16000,0
|
|
20250225,195500,23099158950,16000,16000,16000,16000,0
|
|
20250225,195400,23099158950,16000,16000,16000,16000,0
|
|
20250225,195300,23099158950,16000,16000,16000,16000,0
|
|
20250225,195200,23099158950,16000,16000,16000,16000,0
|
|
20250225,195100,23099158950,16000,16000,16000,16000,0
|
|
20250225,195000,23099158950,16000,16000,16000,16000,0
|
|
20250225,194900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,194800,23099158950,16000,16000,16000,16000,0
|
|
20250225,194700,23099158950,16000,16000,16000,16000,0
|
|
20250225,194600,23099158950,16000,16000,16000,16000,0
|
|
20250225,194500,23099158950,16000,16000,16000,16000,0
|
|
20250225,194400,23099158950,16000,16000,16000,16000,0
|
|
20250225,194300,23099158950,16000,16000,16000,16000,0
|
|
20250225,194200,23099158950,16000,16000,16000,16000,0
|
|
20250225,194100,23099158950,16000,16000,16000,16000,0
|
|
20250225,194000,23099158950,16000,16000,16000,16000,0
|
|
20250225,193900,23099158950,16000,16000,16000,16000,0
|
|
20250225,193800,23099158950,16000,16000,16000,16000,0
|
|
20250225,193700,23099158950,16000,16000,16000,16000,0
|
|
20250225,193600,23099158950,16000,16000,16000,16000,0
|
|
20250225,193500,23099158950,16000,16000,16000,16000,0
|
|
20250225,193400,23099158950,16000,16000,16000,16000,0
|
|
20250225,193300,23099158950,16000,16000,16000,16000,0
|
|
20250225,193200,23099158950,16000,16000,16000,16000,0
|
|
20250225,193100,23099158950,16000,16000,16000,16000,0
|
|
20250225,193000,23099158950,16000,16000,16000,16000,0
|
|
20250225,192900,23099158950,16000,16000,16000,16000,0
|
|
20250225,192800,23099158950,16000,16000,16000,16000,0
|
|
20250225,192700,23099158950,16000,16000,16000,16000,0
|
|
20250225,192600,23099158950,16000,16000,16000,16000,0
|
|
20250225,192500,23099158950,16000,16000,16000,16000,0
|
|
20250225,192400,23099158950,16000,16000,16000,16000,0
|
|
20250225,192300,23099158950,16000,16000,16000,16000,0
|
|
20250225,192200,23099158950,16000,16000,16000,16000,0
|
|
20250225,192100,23099158950,16000,16000,16000,16000,0
|
|
20250225,192000,23099158950,16000,16000,16000,16000,0
|
|
20250225,191900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,191800,23099158950,16000,16000,16000,16000,0
|
|
20250225,191700,23099158950,16000,16000,16000,16000,0
|
|
20250225,191600,23099158950,16000,16000,16000,16000,0
|
|
20250225,191500,23099158950,16000,16000,16000,16000,0
|
|
20250225,191400,23099158950,16000,16000,16000,16000,0
|
|
20250225,191300,23099158950,16000,16000,16000,16000,0
|
|
20250225,191200,23099158950,16000,16000,16000,16000,0
|
|
20250225,191100,23099158950,16000,16000,16000,16000,0
|
|
20250225,191000,23099158950,16000,16000,16000,16000,0
|
|
20250225,190900,23099158950,16000,16000,16000,16000,0
|
|
20250225,190800,23099158950,16000,16000,16000,16000,0
|
|
20250225,190700,23099158950,16000,16000,16000,16000,0
|
|
20250225,190600,23099158950,16000,16000,16000,16000,0
|
|
20250225,190500,23099158950,16000,16000,16000,16000,0
|
|
20250225,190400,23099158950,16000,16000,16000,16000,0
|
|
20250225,190300,23099158950,16000,16000,16000,16000,0
|
|
20250225,190200,23099158950,16000,16000,16000,16000,0
|
|
20250225,190100,23099158950,16000,16000,16000,16000,0
|
|
20250225,190000,23099158950,16000,16000,16000,16000,0
|
|
20250225,185900,23099158950,16000,16000,16000,16000,0
|
|
20250225,185800,23099158950,16000,16000,16000,16000,0
|
|
20250225,185700,23099158950,16000,16000,16000,16000,0
|
|
20250225,185600,23099158950,16000,16000,16000,16000,0
|
|
20250225,185500,23099158950,16000,16000,16000,16000,0
|
|
20250225,185400,23099158950,16000,16000,16000,16000,0
|
|
20250225,185300,23099158950,16000,16000,16000,16000,0
|
|
20250225,185200,23099158950,16000,16000,16000,16000,0
|
|
20250225,185100,23099158950,16000,16000,16000,16000,0
|
|
20250225,185000,23099158950,16000,16000,16000,16000,0
|
|
20250225,184900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,184800,23099158950,16000,16000,16000,16000,0
|
|
20250225,184700,23099158950,16000,16000,16000,16000,0
|
|
20250225,184600,23099158950,16000,16000,16000,16000,0
|
|
20250225,184500,23099158950,16000,16000,16000,16000,0
|
|
20250225,184400,23099158950,16000,16000,16000,16000,0
|
|
20250225,184300,23099158950,16000,16000,16000,16000,0
|
|
20250225,184200,23099158950,16000,16000,16000,16000,0
|
|
20250225,184100,23099158950,16000,16000,16000,16000,0
|
|
20250225,184000,23099158950,16000,16000,16000,16000,0
|
|
20250225,183900,23099158950,16000,16000,16000,16000,0
|
|
20250225,183800,23099158950,16000,16000,16000,16000,0
|
|
20250225,183700,23099158950,16000,16000,16000,16000,0
|
|
20250225,183600,23099158950,16000,16000,16000,16000,0
|
|
20250225,183500,23099158950,16000,16000,16000,16000,0
|
|
20250225,183400,23099158950,16000,16000,16000,16000,0
|
|
20250225,183300,23099158950,16000,16000,16000,16000,0
|
|
20250225,183200,23099158950,16000,16000,16000,16000,0
|
|
20250225,183100,23099158950,16000,16000,16000,16000,0
|
|
20250225,183000,23099158950,16000,16000,16000,16000,0
|
|
20250225,182900,23099158950,16000,16000,16000,16000,0
|
|
20250225,182800,23099158950,16000,16000,16000,16000,0
|
|
20250225,182700,23099158950,16000,16000,16000,16000,0
|
|
20250225,182600,23099158950,16000,16000,16000,16000,0
|
|
20250225,182500,23099158950,16000,16000,16000,16000,0
|
|
20250225,182400,23099158950,16000,16000,16000,16000,0
|
|
20250225,182300,23099158950,16000,16000,16000,16000,0
|
|
20250225,182200,23099158950,16000,16000,16000,16000,0
|
|
20250225,182100,23099158950,16000,16000,16000,16000,0
|
|
20250225,182000,23099158950,16000,16000,16000,16000,0
|
|
20250225,181900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,181800,23099158950,16000,16000,16000,16000,0
|
|
20250225,181700,23099158950,16000,16000,16000,16000,0
|
|
20250225,181600,23099158950,16000,16000,16000,16000,0
|
|
20250225,181500,23099158950,16000,16000,16000,16000,0
|
|
20250225,181400,23099158950,16000,16000,16000,16000,0
|
|
20250225,181300,23099158950,16000,16000,16000,16000,0
|
|
20250225,181200,23099158950,16000,16000,16000,16000,0
|
|
20250225,181100,23099158950,16000,16000,16000,16000,0
|
|
20250225,181000,23099158950,16000,16000,16000,16000,0
|
|
20250225,180900,23099158950,16000,16000,16000,16000,0
|
|
20250225,180800,23099158950,16000,16000,16000,16000,0
|
|
20250225,180700,23099158950,16000,16000,16000,16000,0
|
|
20250225,180600,23099158950,16000,16000,16000,16000,0
|
|
20250225,180500,23099158950,16000,16000,16000,16000,0
|
|
20250225,180400,23099158950,16000,16000,16000,16000,0
|
|
20250225,180300,23099158950,16000,16000,16000,16000,0
|
|
20250225,180200,23099158950,16000,16000,16000,16000,0
|
|
20250225,180100,23099158950,16000,16000,16000,16000,0
|
|
20250225,180000,23099158950,16000,16000,16000,16000,0
|
|
20250225,175900,23099158950,16000,16000,16000,16000,0
|
|
20250225,175800,23099158950,16000,16000,16000,16000,0
|
|
20250225,175700,23099158950,16000,16000,16000,16000,0
|
|
20250225,175600,23099158950,16000,16000,16000,16000,0
|
|
20250225,175500,23099158950,16000,16000,16000,16000,0
|
|
20250225,175400,23099158950,16000,16000,16000,16000,0
|
|
20250225,175300,23099158950,16000,16000,16000,16000,0
|
|
20250225,175200,23099158950,16000,16000,16000,16000,0
|
|
20250225,175100,23099158950,16000,16000,16000,16000,0
|
|
20250225,175000,23099158950,16000,16000,16000,16000,0
|
|
20250225,174900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,174800,23099158950,16000,16000,16000,16000,0
|
|
20250225,174700,23099158950,16000,16000,16000,16000,0
|
|
20250225,174600,23099158950,16000,16000,16000,16000,0
|
|
20250225,174500,23099158950,16000,16000,16000,16000,0
|
|
20250225,174400,23099158950,16000,16000,16000,16000,0
|
|
20250225,174300,23099158950,16000,16000,16000,16000,0
|
|
20250225,174200,23099158950,16000,16000,16000,16000,0
|
|
20250225,174100,23099158950,16000,16000,16000,16000,0
|
|
20250225,174000,23099158950,16000,16000,16000,16000,0
|
|
20250225,173900,23099158950,16000,16000,16000,16000,0
|
|
20250225,173800,23099158950,16000,16000,16000,16000,0
|
|
20250225,173700,23099158950,16000,16000,16000,16000,0
|
|
20250225,173600,23099158950,16000,16000,16000,16000,0
|
|
20250225,173500,23099158950,16000,16000,16000,16000,0
|
|
20250225,173400,23099158950,16000,16000,16000,16000,0
|
|
20250225,173300,23099158950,16000,16000,16000,16000,0
|
|
20250225,173200,23099158950,16000,16000,16000,16000,0
|
|
20250225,173100,23099158950,16000,16000,16000,16000,0
|
|
20250225,173000,23099158950,16000,16000,16000,16000,0
|
|
20250225,172900,23099158950,16000,16000,16000,16000,0
|
|
20250225,172800,23099158950,16000,16000,16000,16000,0
|
|
20250225,172700,23099158950,16000,16000,16000,16000,0
|
|
20250225,172600,23099158950,16000,16000,16000,16000,0
|
|
20250225,172500,23099158950,16000,16000,16000,16000,0
|
|
20250225,172400,23099158950,16000,16000,16000,16000,0
|
|
20250225,172300,23099158950,16000,16000,16000,16000,0
|
|
20250225,172200,23099158950,16000,16000,16000,16000,0
|
|
20250225,172100,23099158950,16000,16000,16000,16000,0
|
|
20250225,172000,23099158950,16000,16000,16000,16000,0
|
|
20250225,171900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,171800,23099158950,16000,16000,16000,16000,0
|
|
20250225,171700,23099158950,16000,16000,16000,16000,0
|
|
20250225,171600,23099158950,16000,16000,16000,16000,0
|
|
20250225,171500,23099158950,16000,16000,16000,16000,0
|
|
20250225,171400,23099158950,16000,16000,16000,16000,0
|
|
20250225,171300,23099158950,16000,16000,16000,16000,0
|
|
20250225,171200,23099158950,16000,16000,16000,16000,0
|
|
20250225,171100,23099158950,16000,16000,16000,16000,0
|
|
20250225,171000,23099158950,16000,16000,16000,16000,0
|
|
20250225,170900,23099158950,16000,16000,16000,16000,0
|
|
20250225,170800,23099158950,16000,16000,16000,16000,0
|
|
20250225,170700,23099158950,16000,16000,16000,16000,0
|
|
20250225,170600,23099158950,16000,16000,16000,16000,0
|
|
20250225,170500,23099158950,16000,16000,16000,16000,0
|
|
20250225,170400,23099158950,16000,16000,16000,16000,0
|
|
20250225,170300,23099158950,16000,16000,16000,16000,0
|
|
20250225,170200,23099158950,16000,16000,16000,16000,0
|
|
20250225,170100,23099158950,16000,16000,16000,16000,0
|
|
20250225,170000,23099158950,16000,16000,16000,16000,0
|
|
20250225,165900,23099158950,16000,16000,16000,16000,0
|
|
20250225,165800,23099158950,16000,16000,16000,16000,0
|
|
20250225,165700,23099158950,16000,16000,16000,16000,0
|
|
20250225,165600,23099158950,16000,16000,16000,16000,0
|
|
20250225,165500,23099158950,16000,16000,16000,16000,0
|
|
20250225,165400,23099158950,16000,16000,16000,16000,0
|
|
20250225,165300,23099158950,16000,16000,16000,16000,0
|
|
20250225,165200,23099158950,16000,16000,16000,16000,0
|
|
20250225,165100,23099158950,16000,16000,16000,16000,0
|
|
20250225,165000,23099158950,16000,16000,16000,16000,0
|
|
20250225,164900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,164800,23099158950,16000,16000,16000,16000,0
|
|
20250225,164700,23099158950,16000,16000,16000,16000,0
|
|
20250225,164600,23099158950,16000,16000,16000,16000,0
|
|
20250225,164500,23099158950,16000,16000,16000,16000,0
|
|
20250225,164400,23099158950,16000,16000,16000,16000,0
|
|
20250225,164300,23099158950,16000,16000,16000,16000,0
|
|
20250225,164200,23099158950,16000,16000,16000,16000,0
|
|
20250225,164100,23099158950,16000,16000,16000,16000,0
|
|
20250225,164000,23099158950,16000,16000,16000,16000,0
|
|
20250225,163900,23099158950,16000,16000,16000,16000,0
|
|
20250225,163800,23099158950,16000,16000,16000,16000,0
|
|
20250225,163700,23099158950,16000,16000,16000,16000,0
|
|
20250225,163600,23099158950,16000,16000,16000,16000,0
|
|
20250225,163500,23099158950,16000,16000,16000,16000,0
|
|
20250225,163400,23099158950,16000,16000,16000,16000,0
|
|
20250225,163300,23099158950,16000,16000,16000,16000,0
|
|
20250225,163200,23099158950,16000,16000,16000,16000,0
|
|
20250225,163100,23099158950,16000,16000,16000,16000,0
|
|
20250225,163000,23099158950,16000,16000,16000,16000,0
|
|
20250225,162900,23099158950,16000,16000,16000,16000,0
|
|
20250225,162800,23099158950,16000,16000,16000,16000,0
|
|
20250225,162700,23099158950,16000,16000,16000,16000,0
|
|
20250225,162600,23099158950,16000,16000,16000,16000,0
|
|
20250225,162500,23099158950,16000,16000,16000,16000,0
|
|
20250225,162400,23099158950,16000,16000,16000,16000,0
|
|
20250225,162300,23099158950,16000,16000,16000,16000,0
|
|
20250225,162200,23099158950,16000,16000,16000,16000,0
|
|
20250225,162100,23099158950,16000,16000,16000,16000,0
|
|
20250225,162000,23099158950,16000,16000,16000,16000,0
|
|
20250225,161900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,161800,23099158950,16000,16000,16000,16000,0
|
|
20250225,161700,23099158950,16000,16000,16000,16000,0
|
|
20250225,161600,23099158950,16000,16000,16000,16000,0
|
|
20250225,161500,23099158950,16000,16000,16000,16000,0
|
|
20250225,161400,23099158950,16000,16000,16000,16000,0
|
|
20250225,161300,23099158950,16000,16000,16000,16000,0
|
|
20250225,161200,23099158950,16000,16000,16000,16000,0
|
|
20250225,161100,23099158950,16000,16000,16000,16000,0
|
|
20250225,161000,23099158950,16000,16000,16000,16000,0
|
|
20250225,160900,23099158950,16000,16000,16000,16000,0
|
|
20250225,160800,23099158950,16000,16000,16000,16000,0
|
|
20250225,160700,23099158950,16000,16000,16000,16000,0
|
|
20250225,160600,23099158950,16000,16000,16000,16000,0
|
|
20250225,160500,23099158950,16000,16000,16000,16000,0
|
|
20250225,160400,23099158950,16000,16000,16000,16000,0
|
|
20250225,160300,23099158950,16000,16000,16000,16000,0
|
|
20250225,160200,23099158950,16000,16000,16000,16000,0
|
|
20250225,160100,23099158950,16000,16000,16000,16000,0
|
|
20250225,160000,23099158950,16000,16000,16000,16000,0
|
|
20250225,155900,23099158950,16000,16000,16000,16000,0
|
|
20250225,155800,23099158950,16000,16000,16000,16000,0
|
|
20250225,155700,23099158950,16000,16000,16000,16000,0
|
|
20250225,155600,23099158950,16000,16000,16000,16000,0
|
|
20250225,155500,23099158950,16000,16000,16000,16000,0
|
|
20250225,155400,23099158950,16000,16000,16000,16000,0
|
|
20250225,155300,23099158950,16000,16000,16000,16000,0
|
|
20250225,155200,23099158950,16000,16000,16000,16000,0
|
|
20250225,155100,23099158950,16000,16000,16000,16000,0
|
|
20250225,155000,23099158950,16000,16000,16000,16000,0
|
|
20250225,154900,23099158950,16000,16000,16000,16000,17958
|
|
20250225,154800,23099158950,16000,16000,16000,16000,0
|
|
20250225,154700,23099158950,16000,16000,16000,16000,0
|
|
20250225,154600,23099158950,16000,16000,16000,16000,0
|
|
20250225,154500,23099158950,16000,16000,16000,16000,0
|
|
20250225,154400,23099158950,16000,16000,16000,16000,0
|
|
20250225,154300,23099158950,16000,16000,16000,16000,0
|
|
20250225,154200,23099158950,16000,16000,16000,16000,0
|
|
20250225,154100,23099158950,16000,16000,16000,16000,0
|
|
20250225,154000,23099158950,16000,16000,16000,16000,0
|
|
20250225,153900,23099158950,16000,16000,16000,16000,0
|
|
20250225,153800,23099158950,16000,16000,16000,16000,0
|
|
20250225,153700,23099158950,16000,16000,16000,16000,0
|
|
20250225,153600,23099158950,16000,16000,16000,16000,0
|
|
20250225,153500,23099158950,16000,16000,16000,16000,0
|
|
20250225,153400,23099158950,16000,16000,16000,16000,0
|
|
20250225,153300,23099158950,16000,16000,16000,16000,0
|
|
20250225,153200,23099158950,16000,16000,16000,16000,0
|
|
20250225,153100,23099158950,16000,16000,16000,16000,0
|
|
20250225,153000,23099158950,16000,16000,16000,16000,17958
|
|
20250225,152900,22811830950,16030,16030,16030,16030,0
|
|
20250225,152800,22811830950,16030,16030,16030,16030,0
|
|
20250225,152700,22811830950,16030,16030,16030,16030,0
|
|
20250225,152600,22811830950,16030,16030,16030,16030,0
|
|
20250225,152500,22811830950,16030,16030,16030,16030,0
|
|
20250225,152400,22811830950,16030,16030,16030,16030,0
|
|
20250225,152300,22811830950,16030,16030,16030,16030,0
|
|
20250225,152200,22811830950,16030,16030,16030,16030,0
|
|
20250225,152100,22811830950,16030,16030,16030,16030,0
|
|
20250225,152000,22811830950,16030,16030,16030,16030,0
|
|
20250225,151900,22811830950,16030,16020,16050,16020,2416
|
|
20250225,151800,22773095730,16030,16030,16040,16020,430
|
|
20250225,151700,22766203180,16030,16030,16040,16030,701
|
|
20250225,151600,22754963890,16030,16010,16030,16010,694
|
|
20250225,151500,22743848200,16010,16020,16030,16010,1073
|
|
20250225,151400,22726657810,16030,16030,16030,16020,304
|
|
20250225,151300,22721785140,16040,16020,16040,16000,2561
|
|
20250225,151200,22680770820,16020,16040,16040,16010,1730
|
|
20250225,151100,22653044490,16040,16060,16060,16020,1414
|
|
20250225,151000,22630367530,16060,16020,16070,16020,1054
|
|
20250225,150900,22613452400,16020,16010,16020,16010,1029
|
|
20250225,150800,22596970300,15980,16000,16010,15980,838
|
|
20250225,150700,22583555760,15960,16000,16020,15960,2538
|
|
20250225,150600,22542982830,16000,16020,16020,15980,1345
|
|
20250225,150500,22521454690,16020,16000,16030,16000,1581
|
|
20250225,150400,22496135890,16000,15920,16010,15920,1706
|
|
20250225,150300,22468879740,15890,15930,15930,15890,317
|
|
20250225,150200,22463834790,15880,15900,15930,15880,1029
|
|
20250225,150100,22447485260,15910,15950,15950,15910,626
|
|
20250225,150000,22437521900,15940,15940,15950,15940,640
|
|
20250225,145900,22427320100,15940,15910,15940,15880,2542
|
|
20250225,145800,22386927580,15920,15910,15930,15910,515
|
|
20250225,145700,22378733570,15910,15930,15930,15910,513
|
|
20250225,145600,22370566120,15960,15920,15960,15920,446
|
|
20250225,145500,22363456360,15930,15910,15930,15900,252
|
|
20250225,145400,22359446530,15920,15900,15920,15900,720
|
|
20250225,145300,22347994060,15900,15900,15900,15900,244
|
|
20250225,145200,22344114460,15900,15890,15900,15890,584
|
|
20250225,145100,22334830920,15900,15880,15900,15870,750
|
|
20250225,145000,22322921370,15900,15880,15900,15870,1054
|
|
20250225,144900,22306187270,15870,15920,15940,15870,2810
|
|
20250225,144800,22261544080,15920,15970,15970,15910,1030
|
|
20250225,144700,22245124740,15980,16000,16020,15980,1390
|
|
20250225,144600,22222886920,15980,15910,16000,15910,2966
|
|
20250225,144500,22175563500,15940,15910,15940,15900,658
|
|
20250225,144400,22165095660,15950,15900,15950,15890,747
|
|
20250225,144300,22153217440,15900,15890,15900,15880,1514
|
|
20250225,144200,22129153290,15900,15920,15920,15890,1350
|
|
20250225,144100,22107689090,15920,15920,15920,15900,2139
|
|
20250225,144000,22073664240,15920,15940,15950,15920,446
|
|
20250225,143900,22066561770,15940,15970,15990,15930,3054
|
|
20250225,143800,22017820280,15970,15940,15970,15930,1182
|
|
20250225,143700,21998972470,15980,15930,16000,15920,2909
|
|
20250225,143600,21952600180,15920,15880,15920,15860,2734
|
|
20250225,143500,21909189700,15880,15940,15950,15880,4384
|
|
20250225,143400,21839480210,15950,16000,16000,15930,5554
|
|
20250225,143300,21750824470,16000,16060,16090,16000,7414
|
|
20250225,143200,21632083830,16060,16090,16100,16050,158
|
|
20250225,143100,21629543450,16090,16100,16100,16030,1199
|
|
20250225,143000,21610291880,16100,15970,16100,15970,4551
|
|
20250225,142900,21537283230,15970,15980,16000,15970,1163
|
|
20250225,142800,21518704250,15970,16050,16050,15970,613
|
|
20250225,142700,21508907340,16050,15990,16070,15970,2151
|
|
20250225,142600,21474502420,15990,16030,16040,15990,1113
|
|
20250225,142500,21456680750,16030,16070,16070,16030,692
|
|
20250225,142400,21445581080,16070,16020,16100,16020,1738
|
|
20250225,142300,21417709160,16020,15950,16020,15940,760
|
|
20250225,142200,21405580870,15940,16090,16090,15940,2298
|
|
20250225,142100,21368748770,16100,16000,16100,15970,2353
|
|
20250225,142000,21331061530,16010,16000,16030,15900,12468
|
|
20250225,141900,21132292770,16070,16050,16070,15960,7828
|
|
20250225,141800,21006997460,16030,16120,16120,16030,4982
|
|
20250225,141700,20926976760,16110,16100,16120,16090,1462
|
|
20250225,141600,20903444150,16100,16120,16120,16080,2590
|
|
20250225,141500,20861755970,16140,16170,16170,16120,3406
|
|
20250225,141400,20806775060,16180,16190,16190,16160,351
|
|
20250225,141300,20801098830,16170,16160,16220,16160,1006
|
|
20250225,141200,20784816640,16150,16150,16200,16150,1672
|
|
20250225,141100,20757798050,16150,16170,16170,16110,2533
|
|
20250225,141000,20716928160,16180,16190,16190,16130,695
|
|
20250225,140900,20705700630,16180,16220,16250,16150,2766
|
|
20250225,140800,20660919460,16220,16140,16300,16060,19229
|
|
20250225,140700,20349812500,16140,16180,16200,16100,9038
|
|
20250225,140600,20203902820,16180,16280,16300,16180,9480
|
|
20250225,140500,20050019380,16290,16300,16350,16280,4718
|
|
20250225,140400,19973126770,16310,16360,16360,16290,3931
|
|
20250225,140300,19909004940,16360,16400,16400,16330,1763
|
|
20250225,140200,19880128340,16350,16380,16410,16310,2692
|
|
20250225,140100,19836057860,16380,16350,16400,16310,1950
|
|
20250225,140000,19804156060,16350,16300,16380,16300,2032
|
|
20250225,135900,19770982680,16310,16280,16320,16270,1484
|
|
20250225,135800,19746814050,16280,16270,16310,16260,2191
|
|
20250225,135700,19711117610,16270,16250,16310,16240,4014
|
|
20250225,135600,19645832700,16250,16360,16370,16230,14687
|
|
20250225,135500,19407014520,16350,16440,16440,16260,12041
|
|
20250225,135400,19210289390,16480,16380,16500,16320,4911
|
|
20250225,135300,19129639270,16380,16450,16500,16330,5264
|
|
20250225,135200,19043286230,16510,16460,16530,16360,6935
|
|
20250225,135100,18929218610,16450,16500,16550,16440,3332
|
|
20250225,135000,18874259090,16500,16550,16560,16430,7879
|
|
20250225,134900,18744284810,16550,16330,16580,16320,12816
|
|
20250225,134800,18533086760,16330,16530,16680,16320,28711
|
|
20250225,134700,18059571950,16530,16510,16550,16420,10285
|
|
20250225,134600,17890010970,16480,16600,16610,16460,18661
|
|
20250225,134500,17581792330,16640,16720,16810,16510,95348
|
|
20250225,134400,15990566290,16660,16660,16660,16660,0
|
|
20250225,134300,15990566290,16660,16660,16660,16660,0
|
|
20250225,134200,15990566290,16660,16500,16660,16470,36754
|
|
20250225,134100,15381093250,16500,16360,16520,16350,40620
|
|
20250225,134000,14712275890,16370,16320,16370,16300,945
|
|
20250225,133900,14696848560,16320,16350,16350,16250,2849
|
|
20250225,133800,14650300510,16350,16220,16350,16220,1437
|
|
20250225,133700,14626915370,16210,16280,16280,16200,1613
|
|
20250225,133600,14600737700,16280,16300,16300,16240,1077
|
|
20250225,133500,14583229610,16300,16290,16300,16240,1755
|
|
20250225,133400,14554689080,16310,16410,16410,16300,3816
|
|
20250225,133300,14492280220,16400,16420,16430,16350,4586
|
|
20250225,133200,14417069520,16430,16280,16430,16240,7428
|
|
20250225,133100,14295405670,16280,16310,16310,16240,1965
|
|
20250225,133000,14263423830,16310,16330,16360,16270,4482
|
|
20250225,132900,14190352550,16330,16280,16360,16260,5321
|
|
20250225,132800,14103522040,16280,16160,16290,16150,3561
|
|
20250225,132700,14045735500,16170,16180,16190,16150,1089
|
|
20250225,132600,14028131020,16170,16180,16200,16170,1086
|
|
20250225,132500,14010561210,16180,16180,16200,16160,1808
|
|
20250225,132400,13981314090,16200,16250,16260,16170,5072
|
|
20250225,132300,13899105820,16240,16260,16260,16240,1501
|
|
20250225,132200,13874718770,16260,16280,16290,16250,2895
|
|
20250225,132100,13827606640,16280,16230,16290,16230,2039
|
|
20250225,132000,13794448730,16230,16240,16250,16220,1878
|
|
20250225,131900,13763966830,16250,16230,16270,16210,4954
|
|
20250225,131800,13683525200,16230,16240,16240,16160,9181
|
|
20250225,131700,13534830960,16240,16360,16440,16210,19166
|
|
20250225,131600,13221611330,16320,16280,16380,16260,5667
|
|
20250225,131500,13129118700,16280,16360,16360,16280,6085
|
|
20250225,131400,13029693440,16360,16280,16390,16230,13065
|
|
20250225,131300,12816480110,16270,16190,16270,16180,2919
|
|
20250225,131200,12769090640,16260,16140,16290,16140,11236
|
|
20250225,131100,12586684560,16140,16110,16190,16090,4592
|
|
20250225,131000,12512613710,16120,16060,16130,16050,6091
|
|
20250225,130900,12414594950,16050,16050,16050,16030,1621
|
|
20250225,130800,12388589360,16050,15950,16060,15950,4655
|
|
20250225,130700,12313999380,15950,15950,16010,15940,4167
|
|
20250225,130600,12247367050,15950,15950,15950,15940,137
|
|
20250225,130500,12245181940,15960,15900,15960,15880,3602
|
|
20250225,130400,12187790730,15900,15910,15910,15880,223
|
|
20250225,130300,12184247990,15910,15910,15920,15870,206
|
|
20250225,130200,12180976260,15920,15900,15920,15890,546
|
|
20250225,130100,12172290450,15900,15910,15910,15900,150
|
|
20250225,130000,12169904950,15920,15860,15920,15860,589
|
|
20250225,125900,12160528130,15900,15850,15900,15850,581
|
|
20250225,125800,12151312080,15800,15850,15850,15800,1166
|
|
20250225,125700,12132876620,15820,15830,15850,15810,643
|
|
20250225,125600,12122701540,15810,15840,15840,15810,1593
|
|
20250225,125500,12097492190,15830,15850,15850,15830,133
|
|
20250225,125400,12095385860,15830,15930,15940,15830,1812
|
|
20250225,125300,12066648180,15940,15940,15940,15900,725
|
|
20250225,125200,12055101890,15940,15930,15940,15900,689
|
|
20250225,125100,12044130780,15930,15930,15930,15860,147
|
|
20250225,125000,12041789230,15940,15900,15940,15840,1800
|
|
20250225,124900,12013199750,15920,15920,15930,15900,317
|
|
20250225,124800,12008155230,15930,15860,15930,15860,2073
|
|
20250225,124700,11975156060,15860,15810,15860,15800,674
|
|
20250225,124600,11964489000,15810,15800,15840,15800,135
|
|
20250225,124500,11962354920,15800,15850,15850,15780,2903
|
|
20250225,124400,11916466520,15870,15840,15870,15830,189
|
|
20250225,124300,11913473080,15840,15850,15850,15830,859
|
|
20250225,124200,11899867030,15860,15920,15920,15860,3162
|
|
20250225,124100,11849623150,15900,15910,15920,15890,1934
|
|
20250225,124000,11818873530,15930,16020,16020,15910,6086
|
|
20250225,123900,11721558420,16010,16030,16040,16010,513
|
|
20250225,123800,11713343080,16030,16050,16050,16010,1204
|
|
20250225,123700,11694039710,16060,16020,16060,16020,249
|
|
20250225,123600,11690049840,16030,16070,16080,16020,1430
|
|
20250225,123500,11667127140,16050,16090,16150,16050,5997
|
|
20250225,123400,11570617590,16090,16050,16090,16050,998
|
|
20250225,123300,11554574760,16050,15960,16050,15930,3896
|
|
20250225,123200,11492254990,15940,15940,15980,15940,975
|
|
20250225,123100,11476699340,15940,15990,15990,15940,1136
|
|
20250225,123000,11458570740,16000,16010,16010,15960,1159
|
|
20250225,122900,11440025180,16010,16020,16020,15950,726
|
|
20250225,122800,11428417420,16020,15950,16050,15950,4381
|
|
20250225,122700,11358230010,15930,15860,15930,15830,1178
|
|
20250225,122600,11339526890,15860,15930,15930,15860,754
|
|
20250225,122500,11327561380,15900,15960,15970,15900,366
|
|
20250225,122400,11321733050,15940,15900,16020,15900,3710
|
|
20250225,122300,11262415880,15920,15880,15920,15870,881
|
|
20250225,122200,11248421500,15890,15920,15920,15870,122
|
|
20250225,122100,11246484410,15910,15920,15920,15870,333
|
|
20250225,122000,11241192540,15860,15980,15990,15860,3913
|
|
20250225,121900,11178774350,15980,15980,15990,15970,907
|
|
20250225,121800,11164285130,15980,15960,15980,15900,1772
|
|
20250225,121700,11136031240,15970,16070,16070,15900,5057
|
|
20250225,121600,11055310330,16070,15900,16130,15870,12856
|
|
20250225,121500,10849588920,15850,15880,15910,15850,1897
|
|
20250225,121400,10819480850,15890,15850,15890,15840,1243
|
|
20250225,121300,10799777600,15810,15830,15860,15780,2241
|
|
20250225,121200,10764351320,15830,15850,15860,15820,1532
|
|
20250225,121100,10740094360,15840,15880,15880,15830,320
|
|
20250225,121000,10735025070,15900,15850,15900,15810,475
|
|
20250225,120900,10727504270,15850,15810,15850,15800,602
|
|
20250225,120800,10717984730,15810,15850,15850,15800,1859
|
|
20250225,120700,10688575210,15850,15890,15890,15850,782
|
|
20250225,120600,10676168710,15910,15910,15920,15900,814
|
|
20250225,120500,10663219750,15890,15900,15900,15880,527
|
|
20250225,120400,10654846100,15900,15940,15940,15900,1082
|
|
20250225,120300,10637624210,15940,15880,15940,15880,537
|
|
20250225,120200,10629085890,15830,15900,15900,15830,223
|
|
20250225,120100,10625551670,15900,15860,15900,15800,1736
|
|
20250225,120000,10598059890,15850,15930,15930,15850,487
|
|
20250225,115900,10590328270,15910,15860,15910,15860,563
|
|
20250225,115800,10581389040,15860,15900,15900,15860,607
|
|
20250225,115700,10571746470,15910,15950,15950,15910,1030
|
|
20250225,115600,10555346820,15950,15950,15950,15930,521
|
|
20250225,115500,10547040430,15940,15970,15970,15940,214
|
|
20250225,115400,10543629210,15940,15960,15970,15930,1825
|
|
20250225,115300,10514527590,15960,15940,15970,15940,247
|
|
20250225,115200,10510589080,15940,15960,15970,15940,1756
|
|
20250225,115100,10482582810,15980,15970,15980,15960,1530
|
|
20250225,115000,10458142650,15970,15960,15990,15940,1882
|
|
20250225,114900,10428081010,15980,15960,16000,15940,6404
|
|
20250225,114800,10325733970,15950,15900,15950,15900,1709
|
|
20250225,114700,10298502790,15920,15920,15940,15900,1151
|
|
20250225,114600,10280172970,15890,15850,15940,15830,1580
|
|
20250225,114500,10255053010,15850,15830,15850,15830,98
|
|
20250225,114400,10253501430,15830,15790,15830,15790,44
|
|
20250225,114300,10252804980,15790,15810,15810,15760,419
|
|
20250225,114200,10246195870,15810,15890,15890,15810,337
|
|
20250225,114100,10240853520,15890,15850,15890,15850,823
|
|
20250225,114000,10227788640,15840,15840,15840,15810,307
|
|
20250225,113900,10222926570,15840,15870,15870,15770,468
|
|
20250225,113800,10215521160,15870,15870,15880,15800,977
|
|
20250225,113700,10200064240,15860,15820,15860,15810,1081
|
|
20250225,113600,10182950180,15820,15810,15820,15810,483
|
|
20250225,113500,10175311700,15810,15810,15820,15780,853
|
|
20250225,113400,10161825200,15770,15770,15820,15770,642
|
|
20250225,113300,10151692120,15770,15740,15770,15720,1308
|
|
20250225,113200,10131104270,15740,15790,15790,15740,1463
|
|
20250225,113100,10108042280,15800,15830,15830,15800,833
|
|
20250225,113000,10094879240,15830,15790,15830,15760,739
|
|
20250225,112900,10083202540,15790,15770,15790,15750,175
|
|
20250225,112800,10080443920,15750,15740,15790,15740,2102
|
|
20250225,112700,10047333120,15730,15790,15800,15730,1778
|
|
20250225,112600,10019316310,15780,15770,15810,15770,775
|
|
20250225,112500,10007075810,15770,15810,15810,15770,490
|
|
20250225,112400,9999344190,15810,15810,15810,15790,114
|
|
20250225,112300,9997543650,15820,15790,15820,15780,667
|
|
20250225,112200,9987012540,15790,15800,15820,15790,771
|
|
20250225,112100,9974833230,15800,15810,15820,15800,1028
|
|
20250225,112000,9958582480,15820,15860,15860,15790,1173
|
|
20250225,111900,9940036760,15830,15850,15880,15830,1570
|
|
20250225,111800,9915153330,15840,15790,15840,15790,956
|
|
20250225,111700,9900028060,15770,15800,15820,15770,1009
|
|
20250225,111600,9884082360,15810,15830,15830,15790,342
|
|
20250225,111500,9878675130,15830,15760,15850,15720,2171
|
|
20250225,111400,9844350350,15760,15720,15760,15700,861
|
|
20250225,111300,9830816830,15710,15750,15760,15710,1912
|
|
20250225,111200,9800763530,15760,15760,15760,15750,189
|
|
20250225,111100,9797785020,15770,15770,15770,15760,193
|
|
20250225,111000,9794742000,15800,15790,15820,15780,3506
|
|
20250225,110900,9739339100,15770,15770,15800,15760,396
|
|
20250225,110800,9733094840,15770,15780,15800,15750,1714
|
|
20250225,110700,9706042480,15780,15770,15780,15770,1206
|
|
20250225,110600,9687013770,15770,15790,15800,15760,1721
|
|
20250225,110500,9659872770,15810,15790,15830,15760,3873
|
|
20250225,110400,9598646500,15800,15950,15950,15800,7881
|
|
20250225,110300,9473698690,15950,15750,16000,15710,14190
|
|
20250225,110200,9248375580,15760,15720,15770,15680,1576
|
|
20250225,110100,9223615500,15730,15780,15780,15720,1879
|
|
20250225,110000,9194021020,15780,15770,15780,15740,1432
|
|
20250225,105900,9171444670,15770,15690,15770,15690,2010
|
|
20250225,105800,9139842880,15690,15670,15720,15660,645
|
|
20250225,105700,9129721230,15680,15620,15680,15610,1181
|
|
20250225,105600,9111275420,15620,15680,15680,15600,4275
|
|
20250225,105500,9044460360,15680,15740,15740,15670,1381
|
|
20250225,105400,9022786890,15740,15680,15750,15680,416
|
|
20250225,105300,9016246530,15680,15710,15820,15680,2551
|
|
20250225,105200,8976034630,15720,15680,15720,15650,982
|
|
20250225,105100,8960659340,15680,15710,15710,15670,508
|
|
20250225,105000,8952692600,15720,15680,15720,15660,1091
|
|
20250225,104900,8935565890,15670,15680,15700,15670,2451
|
|
20250225,104800,8897119950,15680,15750,15750,15680,1676
|
|
20250225,104700,8870805390,15770,15810,15820,15740,1440
|
|
20250225,104600,8848105840,15810,15840,15870,15750,2048
|
|
20250225,104500,8815694020,15840,15650,15870,15650,9666
|
|
20250225,104400,8662991390,15650,15680,15680,15630,2544
|
|
20250225,104300,8623182050,15680,15670,15710,15670,2367
|
|
20250225,104200,8586045680,15670,15630,15730,15580,8584
|
|
20250225,104100,8451729590,15620,15760,15770,15620,9582
|
|
20250225,104000,8301308040,15760,15800,15800,15750,1065
|
|
20250225,103900,8284528460,15800,15790,15820,15730,9687
|
|
20250225,103800,8131802390,15800,15870,15880,15800,4488
|
|
20250225,103700,8060731740,15880,15930,15980,15850,14172
|
|
20250225,103600,7835103700,15900,15930,15950,15780,13270
|
|
20250225,103500,7624445930,15950,16100,16130,15920,11843
|
|
20250225,103400,7434858450,16100,16200,16250,16010,11782
|
|
20250225,103300,7244665410,16180,16420,16440,16180,24229
|
|
20250225,103200,6850050720,16390,16350,16410,16310,14035
|
|
20250225,103100,6620536770,16370,16380,16500,16300,44301
|
|
20250225,103000,5893382970,16370,16130,16400,16020,41843
|
|
20250225,102900,5213549180,16120,16230,16300,16120,19478
|
|
20250225,102800,4898224920,16230,16100,16370,16040,33349
|
|
20250225,102700,4357475890,16070,16050,16180,15950,24410
|
|
20250225,102600,3965437060,16020,16100,16200,15880,23656
|
|
20250225,102500,3586084910,16100,15850,16200,15850,44382
|
|
20250225,102400,2874205360,15860,15850,15930,15790,14168
|
|
20250225,102300,2649563570,15850,15730,15850,15710,9942
|
|
20250225,102200,2492823350,15730,15550,15750,15530,9448
|
|
20250225,102100,2345097040,15570,15530,15580,15530,4332
|
|
20250225,102000,2277667660,15540,15460,15540,15450,6248
|
|
20250225,101900,2180793640,15460,15350,15460,15350,8604
|
|
20250225,101800,2048250670,15350,15340,15360,15340,1078
|
|
20250225,101700,2031707450,15350,15320,15350,15320,970
|
|
20250225,101600,2016826770,15330,15260,15330,15260,4050
|
|
20250225,101500,1954865160,15260,15260,15260,15260,297
|
|
20250225,101400,1950332940,15260,15240,15260,15230,1332
|
|
20250225,101300,1930033190,15240,15240,15260,15240,577
|
|
20250225,101200,1921238470,15240,15210,15240,15210,919
|
|
20250225,101100,1907258590,15200,15250,15250,15200,323
|
|
20250225,101000,1902340250,15270,15280,15280,15240,496
|
|
20250225,100900,1894767880,15250,15210,15270,15210,6667
|
|
20250225,100800,1793131200,15210,15160,15210,15160,2699
|
|
20250225,100700,1752146110,15180,15140,15180,15130,717
|
|
20250225,100600,1741288510,15140,15100,15140,15080,5137
|
|
20250225,100500,1663642480,15080,15070,15080,15070,53
|
|
20250225,100400,1662843570,15060,15060,15060,15060,325
|
|
20250225,100300,1657949070,15060,15040,15060,15040,122
|
|
20250225,100200,1656113450,15030,15040,15060,15030,23
|
|
20250225,100100,1655767360,15020,15000,15020,15000,172
|
|
20250225,100000,1653185260,14990,15030,15030,14980,2471
|
|
20250225,095900,1616121570,15040,15040,15040,15040,3
|
|
20250225,095800,1616076450,15010,15060,15060,15010,502
|
|
20250225,095700,1608533930,15060,15080,15080,15050,328
|
|
20250225,095600,1603593890,15060,15060,15060,15060,123
|
|
20250225,095500,1601741510,15050,15050,15050,15050,82
|
|
20250225,095400,1600507410,15040,15030,15070,15030,533
|
|
20250225,095300,1592487310,15030,15040,15040,15020,90
|
|
20250225,095200,1591135390,15010,15040,15040,15010,946
|
|
20250225,095100,1576920580,15040,15050,15050,15040,306
|
|
20250225,095000,1572318030,15060,15070,15100,15060,329
|
|
20250225,094900,1567361790,15070,15090,15110,15070,2117
|
|
20250225,094800,1535387660,15080,15070,15080,15060,224
|
|
20250225,094700,1532011990,15070,15100,15100,15060,311
|
|
20250225,094600,1527326320,15100,15120,15120,15070,717
|
|
20250225,094500,1516499050,15120,15110,15120,15100,435
|
|
20250225,094400,1509925300,15120,15070,15120,15070,31
|
|
20250225,094300,1509457200,15080,15100,15100,15080,1375
|
|
20250225,094200,1488713610,15100,15100,15100,15090,852
|
|
20250225,094100,1475851410,15100,15090,15100,15090,465
|
|
20250225,094000,1468832550,15100,15100,15100,15100,635
|
|
20250225,093900,1459244050,15100,15100,15100,15100,1764
|
|
20250225,093800,1432607650,15100,15100,15100,15080,789
|
|
20250225,093700,1420698040,15100,15140,15140,15100,239
|
|
20250225,093600,1417083180,15140,15090,15140,15090,3467
|
|
20250225,093500,1364700550,15090,15070,15090,15070,423
|
|
20250225,093400,1358323000,15070,15080,15090,15070,385
|
|
20250225,093300,1352517520,15090,15100,15100,15060,2338
|
|
20250225,093200,1317239500,15100,15120,15190,15030,3286
|
|
20250225,093100,1267557860,15100,15030,15120,15030,3787
|
|
20250225,093000,1210452260,15040,14960,15040,14960,1251
|
|
20250225,092900,1191677610,14910,14920,14920,14910,600
|
|
20250225,092800,1182728380,14970,14960,14970,14960,201
|
|
20250225,092700,1179721410,14960,14920,14960,14910,222
|
|
20250225,092600,1176409610,14920,14920,14920,14920,44
|
|
20250225,092500,1175753130,14920,14920,14920,14920,29
|
|
20250225,092400,1175320450,14920,14960,14970,14920,253
|
|
20250225,092300,1171537440,14960,14980,14980,14930,132
|
|
20250225,092200,1169563300,14940,14970,15000,14930,459
|
|
20250225,092100,1162686160,14980,14980,14980,14980,5
|
|
20250225,092000,1162611260,14990,14910,14990,14910,132
|
|
20250225,091900,1160635010,14910,14890,14910,14890,49
|
|
20250225,091800,1159904820,14890,14880,14890,14850,548
|
|
20250225,091700,1151763520,14880,14850,14880,14850,2387
|
|
20250225,091600,1116315190,14860,14890,14890,14860,2322
|
|
20250225,091500,1081795990,14890,14890,14890,14870,782
|
|
20250225,091400,1070159180,14890,14910,14910,14890,1616
|
|
20250225,091300,1046084440,14910,14910,14920,14910,126
|
|
20250225,091200,1044205600,14910,14900,14910,14890,2091
|
|
20250225,091100,1013047300,14910,14960,14960,14900,5915
|
|
20250225,091000,924811190,14960,15010,15010,14950,1073
|
|
20250225,090900,908754830,15010,14940,15010,14940,108
|
|
20250225,090800,907134550,15010,14950,15010,14920,1427
|
|
20250225,090700,885815150,14920,14990,14990,14910,1795
|
|
20250225,090600,858996710,14980,15000,15010,14980,1041
|
|
20250225,090500,843385920,15000,15040,15040,15000,2492
|
|
20250225,090400,805974070,15030,15160,15160,15030,3858
|
|
20250225,090300,747795320,15160,15130,15220,15070,4735
|
|
20250225,090200,676035440,15160,15270,15330,15150,5260
|
|
20250225,090100,595925680,15290,15330,15470,15240,17291
|
|
20250225,090000,330419920,15270,15150,15440,15150,21668
|