745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,212200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,212100,7235494035,2565,2565,2565,2565,0
|
|
20250225,212000,7235494035,2565,2565,2565,2565,0
|
|
20250225,211900,7235494035,2565,2565,2565,2565,0
|
|
20250225,211800,7235494035,2565,2565,2565,2565,0
|
|
20250225,211700,7235494035,2565,2565,2565,2565,0
|
|
20250225,211600,7235494035,2565,2565,2565,2565,0
|
|
20250225,211500,7235494035,2565,2565,2565,2565,0
|
|
20250225,211400,7235494035,2565,2565,2565,2565,0
|
|
20250225,211300,7235494035,2565,2565,2565,2565,0
|
|
20250225,211200,7235494035,2565,2565,2565,2565,0
|
|
20250225,211100,7235494035,2565,2565,2565,2565,0
|
|
20250225,211000,7235494035,2565,2565,2565,2565,0
|
|
20250225,210900,7235494035,2565,2565,2565,2565,0
|
|
20250225,210800,7235494035,2565,2565,2565,2565,0
|
|
20250225,210700,7235494035,2565,2565,2565,2565,0
|
|
20250225,210600,7235494035,2565,2565,2565,2565,0
|
|
20250225,210500,7235494035,2565,2565,2565,2565,0
|
|
20250225,210400,7235494035,2565,2565,2565,2565,0
|
|
20250225,210300,7235494035,2565,2565,2565,2565,0
|
|
20250225,210200,7235494035,2565,2565,2565,2565,0
|
|
20250225,210100,7235494035,2565,2565,2565,2565,0
|
|
20250225,210000,7235494035,2565,2565,2565,2565,0
|
|
20250225,205900,7235494035,2565,2565,2565,2565,0
|
|
20250225,205800,7235494035,2565,2565,2565,2565,0
|
|
20250225,205700,7235494035,2565,2565,2565,2565,0
|
|
20250225,205600,7235494035,2565,2565,2565,2565,0
|
|
20250225,205500,7235494035,2565,2565,2565,2565,0
|
|
20250225,205400,7235494035,2565,2565,2565,2565,0
|
|
20250225,205300,7235494035,2565,2565,2565,2565,0
|
|
20250225,205200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,205100,7235494035,2565,2565,2565,2565,0
|
|
20250225,205000,7235494035,2565,2565,2565,2565,0
|
|
20250225,204900,7235494035,2565,2565,2565,2565,0
|
|
20250225,204800,7235494035,2565,2565,2565,2565,0
|
|
20250225,204700,7235494035,2565,2565,2565,2565,0
|
|
20250225,204600,7235494035,2565,2565,2565,2565,0
|
|
20250225,204500,7235494035,2565,2565,2565,2565,0
|
|
20250225,204400,7235494035,2565,2565,2565,2565,0
|
|
20250225,204300,7235494035,2565,2565,2565,2565,0
|
|
20250225,204200,7235494035,2565,2565,2565,2565,0
|
|
20250225,204100,7235494035,2565,2565,2565,2565,0
|
|
20250225,204000,7235494035,2565,2565,2565,2565,0
|
|
20250225,203900,7235494035,2565,2565,2565,2565,0
|
|
20250225,203800,7235494035,2565,2565,2565,2565,0
|
|
20250225,203700,7235494035,2565,2565,2565,2565,0
|
|
20250225,203600,7235494035,2565,2565,2565,2565,0
|
|
20250225,203500,7235494035,2565,2565,2565,2565,0
|
|
20250225,203400,7235494035,2565,2565,2565,2565,0
|
|
20250225,203300,7235494035,2565,2565,2565,2565,0
|
|
20250225,203200,7235494035,2565,2565,2565,2565,0
|
|
20250225,203100,7235494035,2565,2565,2565,2565,0
|
|
20250225,203000,7235494035,2565,2565,2565,2565,0
|
|
20250225,202900,7235494035,2565,2565,2565,2565,0
|
|
20250225,202800,7235494035,2565,2565,2565,2565,0
|
|
20250225,202700,7235494035,2565,2565,2565,2565,0
|
|
20250225,202600,7235494035,2565,2565,2565,2565,0
|
|
20250225,202500,7235494035,2565,2565,2565,2565,0
|
|
20250225,202400,7235494035,2565,2565,2565,2565,0
|
|
20250225,202300,7235494035,2565,2565,2565,2565,0
|
|
20250225,202200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,202100,7235494035,2565,2565,2565,2565,0
|
|
20250225,202000,7235494035,2565,2565,2565,2565,0
|
|
20250225,201900,7235494035,2565,2565,2565,2565,0
|
|
20250225,201800,7235494035,2565,2565,2565,2565,0
|
|
20250225,201700,7235494035,2565,2565,2565,2565,0
|
|
20250225,201600,7235494035,2565,2565,2565,2565,0
|
|
20250225,201500,7235494035,2565,2565,2565,2565,0
|
|
20250225,201400,7235494035,2565,2565,2565,2565,0
|
|
20250225,201300,7235494035,2565,2565,2565,2565,0
|
|
20250225,201200,7235494035,2565,2565,2565,2565,0
|
|
20250225,201100,7235494035,2565,2565,2565,2565,0
|
|
20250225,201000,7235494035,2565,2565,2565,2565,0
|
|
20250225,200900,7235494035,2565,2565,2565,2565,0
|
|
20250225,200800,7235494035,2565,2565,2565,2565,0
|
|
20250225,200700,7235494035,2565,2565,2565,2565,0
|
|
20250225,200600,7235494035,2565,2565,2565,2565,0
|
|
20250225,200500,7235494035,2565,2565,2565,2565,0
|
|
20250225,200400,7235494035,2565,2565,2565,2565,0
|
|
20250225,200300,7235494035,2565,2565,2565,2565,0
|
|
20250225,200200,7235494035,2565,2565,2565,2565,0
|
|
20250225,200100,7235494035,2565,2565,2565,2565,0
|
|
20250225,200000,7235494035,2565,2565,2565,2565,0
|
|
20250225,195900,7235494035,2565,2565,2565,2565,0
|
|
20250225,195800,7235494035,2565,2565,2565,2565,0
|
|
20250225,195700,7235494035,2565,2565,2565,2565,0
|
|
20250225,195600,7235494035,2565,2565,2565,2565,0
|
|
20250225,195500,7235494035,2565,2565,2565,2565,0
|
|
20250225,195400,7235494035,2565,2565,2565,2565,0
|
|
20250225,195300,7235494035,2565,2565,2565,2565,0
|
|
20250225,195200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,195100,7235494035,2565,2565,2565,2565,0
|
|
20250225,195000,7235494035,2565,2565,2565,2565,0
|
|
20250225,194900,7235494035,2565,2565,2565,2565,0
|
|
20250225,194800,7235494035,2565,2565,2565,2565,0
|
|
20250225,194700,7235494035,2565,2565,2565,2565,0
|
|
20250225,194600,7235494035,2565,2565,2565,2565,0
|
|
20250225,194500,7235494035,2565,2565,2565,2565,0
|
|
20250225,194400,7235494035,2565,2565,2565,2565,0
|
|
20250225,194300,7235494035,2565,2565,2565,2565,0
|
|
20250225,194200,7235494035,2565,2565,2565,2565,0
|
|
20250225,194100,7235494035,2565,2565,2565,2565,0
|
|
20250225,194000,7235494035,2565,2565,2565,2565,0
|
|
20250225,193900,7235494035,2565,2565,2565,2565,0
|
|
20250225,193800,7235494035,2565,2565,2565,2565,0
|
|
20250225,193700,7235494035,2565,2565,2565,2565,0
|
|
20250225,193600,7235494035,2565,2565,2565,2565,0
|
|
20250225,193500,7235494035,2565,2565,2565,2565,0
|
|
20250225,193400,7235494035,2565,2565,2565,2565,0
|
|
20250225,193300,7235494035,2565,2565,2565,2565,0
|
|
20250225,193200,7235494035,2565,2565,2565,2565,0
|
|
20250225,193100,7235494035,2565,2565,2565,2565,0
|
|
20250225,193000,7235494035,2565,2565,2565,2565,0
|
|
20250225,192900,7235494035,2565,2565,2565,2565,0
|
|
20250225,192800,7235494035,2565,2565,2565,2565,0
|
|
20250225,192700,7235494035,2565,2565,2565,2565,0
|
|
20250225,192600,7235494035,2565,2565,2565,2565,0
|
|
20250225,192500,7235494035,2565,2565,2565,2565,0
|
|
20250225,192400,7235494035,2565,2565,2565,2565,0
|
|
20250225,192300,7235494035,2565,2565,2565,2565,0
|
|
20250225,192200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,192100,7235494035,2565,2565,2565,2565,0
|
|
20250225,192000,7235494035,2565,2565,2565,2565,0
|
|
20250225,191900,7235494035,2565,2565,2565,2565,0
|
|
20250225,191800,7235494035,2565,2565,2565,2565,0
|
|
20250225,191700,7235494035,2565,2565,2565,2565,0
|
|
20250225,191600,7235494035,2565,2565,2565,2565,0
|
|
20250225,191500,7235494035,2565,2565,2565,2565,0
|
|
20250225,191400,7235494035,2565,2565,2565,2565,0
|
|
20250225,191300,7235494035,2565,2565,2565,2565,0
|
|
20250225,191200,7235494035,2565,2565,2565,2565,0
|
|
20250225,191100,7235494035,2565,2565,2565,2565,0
|
|
20250225,191000,7235494035,2565,2565,2565,2565,0
|
|
20250225,190900,7235494035,2565,2565,2565,2565,0
|
|
20250225,190800,7235494035,2565,2565,2565,2565,0
|
|
20250225,190700,7235494035,2565,2565,2565,2565,0
|
|
20250225,190600,7235494035,2565,2565,2565,2565,0
|
|
20250225,190500,7235494035,2565,2565,2565,2565,0
|
|
20250225,190400,7235494035,2565,2565,2565,2565,0
|
|
20250225,190300,7235494035,2565,2565,2565,2565,0
|
|
20250225,190200,7235494035,2565,2565,2565,2565,0
|
|
20250225,190100,7235494035,2565,2565,2565,2565,0
|
|
20250225,190000,7235494035,2565,2565,2565,2565,0
|
|
20250225,185900,7235494035,2565,2565,2565,2565,0
|
|
20250225,185800,7235494035,2565,2565,2565,2565,0
|
|
20250225,185700,7235494035,2565,2565,2565,2565,0
|
|
20250225,185600,7235494035,2565,2565,2565,2565,0
|
|
20250225,185500,7235494035,2565,2565,2565,2565,0
|
|
20250225,185400,7235494035,2565,2565,2565,2565,0
|
|
20250225,185300,7235494035,2565,2565,2565,2565,0
|
|
20250225,185200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,185100,7235494035,2565,2565,2565,2565,0
|
|
20250225,185000,7235494035,2565,2565,2565,2565,0
|
|
20250225,184900,7235494035,2565,2565,2565,2565,0
|
|
20250225,184800,7235494035,2565,2565,2565,2565,0
|
|
20250225,184700,7235494035,2565,2565,2565,2565,0
|
|
20250225,184600,7235494035,2565,2565,2565,2565,0
|
|
20250225,184500,7235494035,2565,2565,2565,2565,0
|
|
20250225,184400,7235494035,2565,2565,2565,2565,0
|
|
20250225,184300,7235494035,2565,2565,2565,2565,0
|
|
20250225,184200,7235494035,2565,2565,2565,2565,0
|
|
20250225,184100,7235494035,2565,2565,2565,2565,0
|
|
20250225,184000,7235494035,2565,2565,2565,2565,0
|
|
20250225,183900,7235494035,2565,2565,2565,2565,0
|
|
20250225,183800,7235494035,2565,2565,2565,2565,0
|
|
20250225,183700,7235494035,2565,2565,2565,2565,0
|
|
20250225,183600,7235494035,2565,2565,2565,2565,0
|
|
20250225,183500,7235494035,2565,2565,2565,2565,0
|
|
20250225,183400,7235494035,2565,2565,2565,2565,0
|
|
20250225,183300,7235494035,2565,2565,2565,2565,0
|
|
20250225,183200,7235494035,2565,2565,2565,2565,0
|
|
20250225,183100,7235494035,2565,2565,2565,2565,0
|
|
20250225,183000,7235494035,2565,2565,2565,2565,0
|
|
20250225,182900,7235494035,2565,2565,2565,2565,0
|
|
20250225,182800,7235494035,2565,2565,2565,2565,0
|
|
20250225,182700,7235494035,2565,2565,2565,2565,0
|
|
20250225,182600,7235494035,2565,2565,2565,2565,0
|
|
20250225,182500,7235494035,2565,2565,2565,2565,0
|
|
20250225,182400,7235494035,2565,2565,2565,2565,0
|
|
20250225,182300,7235494035,2565,2565,2565,2565,0
|
|
20250225,182200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,182100,7235494035,2565,2565,2565,2565,0
|
|
20250225,182000,7235494035,2565,2565,2565,2565,0
|
|
20250225,181900,7235494035,2565,2565,2565,2565,0
|
|
20250225,181800,7235494035,2565,2565,2565,2565,0
|
|
20250225,181700,7235494035,2565,2565,2565,2565,0
|
|
20250225,181600,7235494035,2565,2565,2565,2565,0
|
|
20250225,181500,7235494035,2565,2565,2565,2565,0
|
|
20250225,181400,7235494035,2565,2565,2565,2565,0
|
|
20250225,181300,7235494035,2565,2565,2565,2565,0
|
|
20250225,181200,7235494035,2565,2565,2565,2565,0
|
|
20250225,181100,7235494035,2565,2565,2565,2565,0
|
|
20250225,181000,7235494035,2565,2565,2565,2565,0
|
|
20250225,180900,7235494035,2565,2565,2565,2565,0
|
|
20250225,180800,7235494035,2565,2565,2565,2565,0
|
|
20250225,180700,7235494035,2565,2565,2565,2565,0
|
|
20250225,180600,7235494035,2565,2565,2565,2565,0
|
|
20250225,180500,7235494035,2565,2565,2565,2565,0
|
|
20250225,180400,7235494035,2565,2565,2565,2565,0
|
|
20250225,180300,7235494035,2565,2565,2565,2565,0
|
|
20250225,180200,7235494035,2565,2565,2565,2565,0
|
|
20250225,180100,7235494035,2565,2565,2565,2565,0
|
|
20250225,180000,7235494035,2565,2565,2565,2565,0
|
|
20250225,175900,7235494035,2565,2565,2565,2565,0
|
|
20250225,175800,7235494035,2565,2565,2565,2565,0
|
|
20250225,175700,7235494035,2565,2565,2565,2565,0
|
|
20250225,175600,7235494035,2565,2565,2565,2565,0
|
|
20250225,175500,7235494035,2565,2565,2565,2565,0
|
|
20250225,175400,7235494035,2565,2565,2565,2565,0
|
|
20250225,175300,7235494035,2565,2565,2565,2565,0
|
|
20250225,175200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,175100,7235494035,2565,2565,2565,2565,0
|
|
20250225,175000,7235494035,2565,2565,2565,2565,0
|
|
20250225,174900,7235494035,2565,2565,2565,2565,0
|
|
20250225,174800,7235494035,2565,2565,2565,2565,0
|
|
20250225,174700,7235494035,2565,2565,2565,2565,0
|
|
20250225,174600,7235494035,2565,2565,2565,2565,0
|
|
20250225,174500,7235494035,2565,2565,2565,2565,0
|
|
20250225,174400,7235494035,2565,2565,2565,2565,0
|
|
20250225,174300,7235494035,2565,2565,2565,2565,0
|
|
20250225,174200,7235494035,2565,2565,2565,2565,0
|
|
20250225,174100,7235494035,2565,2565,2565,2565,0
|
|
20250225,174000,7235494035,2565,2565,2565,2565,0
|
|
20250225,173900,7235494035,2565,2565,2565,2565,0
|
|
20250225,173800,7235494035,2565,2565,2565,2565,0
|
|
20250225,173700,7235494035,2565,2565,2565,2565,0
|
|
20250225,173600,7235494035,2565,2565,2565,2565,0
|
|
20250225,173500,7235494035,2565,2565,2565,2565,0
|
|
20250225,173400,7235494035,2565,2565,2565,2565,0
|
|
20250225,173300,7235494035,2565,2565,2565,2565,0
|
|
20250225,173200,7235494035,2565,2565,2565,2565,0
|
|
20250225,173100,7235494035,2565,2565,2565,2565,0
|
|
20250225,173000,7235494035,2565,2565,2565,2565,0
|
|
20250225,172900,7235494035,2565,2565,2565,2565,0
|
|
20250225,172800,7235494035,2565,2565,2565,2565,0
|
|
20250225,172700,7235494035,2565,2565,2565,2565,0
|
|
20250225,172600,7235494035,2565,2565,2565,2565,0
|
|
20250225,172500,7235494035,2565,2565,2565,2565,0
|
|
20250225,172400,7235494035,2565,2565,2565,2565,0
|
|
20250225,172300,7235494035,2565,2565,2565,2565,0
|
|
20250225,172200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,172100,7235494035,2565,2565,2565,2565,0
|
|
20250225,172000,7235494035,2565,2565,2565,2565,0
|
|
20250225,171900,7235494035,2565,2565,2565,2565,0
|
|
20250225,171800,7235494035,2565,2565,2565,2565,0
|
|
20250225,171700,7235494035,2565,2565,2565,2565,0
|
|
20250225,171600,7235494035,2565,2565,2565,2565,0
|
|
20250225,171500,7235494035,2565,2565,2565,2565,0
|
|
20250225,171400,7235494035,2565,2565,2565,2565,0
|
|
20250225,171300,7235494035,2565,2565,2565,2565,0
|
|
20250225,171200,7235494035,2565,2565,2565,2565,0
|
|
20250225,171100,7235494035,2565,2565,2565,2565,0
|
|
20250225,171000,7235494035,2565,2565,2565,2565,0
|
|
20250225,170900,7235494035,2565,2565,2565,2565,0
|
|
20250225,170800,7235494035,2565,2565,2565,2565,0
|
|
20250225,170700,7235494035,2565,2565,2565,2565,0
|
|
20250225,170600,7235494035,2565,2565,2565,2565,0
|
|
20250225,170500,7235494035,2565,2565,2565,2565,0
|
|
20250225,170400,7235494035,2565,2565,2565,2565,0
|
|
20250225,170300,7235494035,2565,2565,2565,2565,0
|
|
20250225,170200,7235494035,2565,2565,2565,2565,0
|
|
20250225,170100,7235494035,2565,2565,2565,2565,0
|
|
20250225,170000,7235494035,2565,2565,2565,2565,0
|
|
20250225,165900,7235494035,2565,2565,2565,2565,0
|
|
20250225,165800,7235494035,2565,2565,2565,2565,0
|
|
20250225,165700,7235494035,2565,2565,2565,2565,0
|
|
20250225,165600,7235494035,2565,2565,2565,2565,0
|
|
20250225,165500,7235494035,2565,2565,2565,2565,0
|
|
20250225,165400,7235494035,2565,2565,2565,2565,0
|
|
20250225,165300,7235494035,2565,2565,2565,2565,0
|
|
20250225,165200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,165100,7235494035,2565,2565,2565,2565,0
|
|
20250225,165000,7235494035,2565,2565,2565,2565,0
|
|
20250225,164900,7235494035,2565,2565,2565,2565,0
|
|
20250225,164800,7235494035,2565,2565,2565,2565,0
|
|
20250225,164700,7235494035,2565,2565,2565,2565,0
|
|
20250225,164600,7235494035,2565,2565,2565,2565,0
|
|
20250225,164500,7235494035,2565,2565,2565,2565,0
|
|
20250225,164400,7235494035,2565,2565,2565,2565,0
|
|
20250225,164300,7235494035,2565,2565,2565,2565,0
|
|
20250225,164200,7235494035,2565,2565,2565,2565,0
|
|
20250225,164100,7235494035,2565,2565,2565,2565,0
|
|
20250225,164000,7235494035,2565,2565,2565,2565,0
|
|
20250225,163900,7235494035,2565,2565,2565,2565,0
|
|
20250225,163800,7235494035,2565,2565,2565,2565,0
|
|
20250225,163700,7235494035,2565,2565,2565,2565,0
|
|
20250225,163600,7235494035,2565,2565,2565,2565,0
|
|
20250225,163500,7235494035,2565,2565,2565,2565,0
|
|
20250225,163400,7235494035,2565,2565,2565,2565,0
|
|
20250225,163300,7235494035,2565,2565,2565,2565,0
|
|
20250225,163200,7235494035,2565,2565,2565,2565,0
|
|
20250225,163100,7235494035,2565,2565,2565,2565,0
|
|
20250225,163000,7235494035,2565,2565,2565,2565,0
|
|
20250225,162900,7235494035,2565,2565,2565,2565,0
|
|
20250225,162800,7235494035,2565,2565,2565,2565,0
|
|
20250225,162700,7235494035,2565,2565,2565,2565,0
|
|
20250225,162600,7235494035,2565,2565,2565,2565,0
|
|
20250225,162500,7235494035,2565,2565,2565,2565,0
|
|
20250225,162400,7235494035,2565,2565,2565,2565,0
|
|
20250225,162300,7235494035,2565,2565,2565,2565,0
|
|
20250225,162200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,162100,7235494035,2565,2565,2565,2565,0
|
|
20250225,162000,7235494035,2565,2565,2565,2565,0
|
|
20250225,161900,7235494035,2565,2565,2565,2565,0
|
|
20250225,161800,7235494035,2565,2565,2565,2565,0
|
|
20250225,161700,7235494035,2565,2565,2565,2565,0
|
|
20250225,161600,7235494035,2565,2565,2565,2565,0
|
|
20250225,161500,7235494035,2565,2565,2565,2565,0
|
|
20250225,161400,7235494035,2565,2565,2565,2565,0
|
|
20250225,161300,7235494035,2565,2565,2565,2565,0
|
|
20250225,161200,7235494035,2565,2565,2565,2565,0
|
|
20250225,161100,7235494035,2565,2565,2565,2565,0
|
|
20250225,161000,7235494035,2565,2565,2565,2565,0
|
|
20250225,160900,7235494035,2565,2565,2565,2565,0
|
|
20250225,160800,7235494035,2565,2565,2565,2565,0
|
|
20250225,160700,7235494035,2565,2565,2565,2565,0
|
|
20250225,160600,7235494035,2565,2565,2565,2565,0
|
|
20250225,160500,7235494035,2565,2565,2565,2565,0
|
|
20250225,160400,7235494035,2565,2565,2565,2565,0
|
|
20250225,160300,7235494035,2565,2565,2565,2565,0
|
|
20250225,160200,7235494035,2565,2565,2565,2565,0
|
|
20250225,160100,7235494035,2565,2565,2565,2565,0
|
|
20250225,160000,7235494035,2565,2565,2565,2565,0
|
|
20250225,155900,7235494035,2565,2565,2565,2565,0
|
|
20250225,155800,7235494035,2565,2565,2565,2565,0
|
|
20250225,155700,7235494035,2565,2565,2565,2565,0
|
|
20250225,155600,7235494035,2565,2565,2565,2565,0
|
|
20250225,155500,7235494035,2565,2565,2565,2565,0
|
|
20250225,155400,7235494035,2565,2565,2565,2565,0
|
|
20250225,155300,7235494035,2565,2565,2565,2565,0
|
|
20250225,155200,7235494035,2565,2565,2565,2565,13223
|
|
20250225,155100,7235494035,2565,2565,2565,2565,0
|
|
20250225,155000,7235494035,2565,2565,2565,2565,0
|
|
20250225,154900,7235494035,2565,2565,2565,2565,0
|
|
20250225,154800,7235494035,2565,2565,2565,2565,0
|
|
20250225,154700,7235494035,2565,2565,2565,2565,0
|
|
20250225,154600,7235494035,2565,2565,2565,2565,0
|
|
20250225,154500,7235494035,2565,2565,2565,2565,0
|
|
20250225,154400,7235494035,2565,2565,2565,2565,0
|
|
20250225,154300,7235494035,2565,2565,2565,2565,0
|
|
20250225,154200,7235494035,2565,2565,2565,2565,0
|
|
20250225,154100,7235494035,2565,2565,2565,2565,0
|
|
20250225,154000,7235494035,2565,2565,2565,2565,0
|
|
20250225,153900,7235494035,2565,2565,2565,2565,0
|
|
20250225,153800,7235494035,2565,2565,2565,2565,0
|
|
20250225,153700,7235494035,2565,2565,2565,2565,0
|
|
20250225,153600,7235494035,2565,2565,2565,2565,0
|
|
20250225,153500,7235494035,2565,2565,2565,2565,0
|
|
20250225,153400,7235494035,2565,2565,2565,2565,0
|
|
20250225,153300,7235494035,2565,2565,2565,2565,0
|
|
20250225,153200,7235494035,2565,2565,2565,2565,0
|
|
20250225,153100,7235494035,2565,2565,2565,2565,0
|
|
20250225,153000,7235494035,2565,2565,2565,2565,13223
|
|
20250225,152900,7201577040,2565,2565,2565,2565,0
|
|
20250225,152800,7201577040,2565,2565,2565,2565,0
|
|
20250225,152700,7201577040,2565,2565,2565,2565,0
|
|
20250225,152600,7201577040,2565,2565,2565,2565,0
|
|
20250225,152500,7201577040,2565,2565,2565,2565,0
|
|
20250225,152400,7201577040,2565,2565,2565,2565,0
|
|
20250225,152300,7201577040,2565,2565,2565,2565,0
|
|
20250225,152200,7201577040,2565,2565,2565,2565,0
|
|
20250225,152100,7201577040,2565,2565,2565,2565,0
|
|
20250225,152000,7201577040,2565,2565,2565,2565,0
|
|
20250225,151900,7201577040,2565,2550,2565,2535,6937
|
|
20250225,151800,7183888045,2545,2550,2560,2545,2447
|
|
20250225,151700,7177648465,2565,2550,2565,2550,1430
|
|
20250225,151600,7173994590,2545,2555,2555,2545,13857
|
|
20250225,151500,7138620715,2555,2555,2570,2555,2053
|
|
20250225,151400,7133348375,2550,2575,2575,2550,1491
|
|
20250225,151300,7129529595,2575,2555,2575,2555,1584
|
|
20250225,151200,7125482455,2555,2555,2580,2555,280
|
|
20250225,151100,7124767030,2580,2570,2580,2555,454
|
|
20250225,151000,7123600560,2570,2570,2580,2570,2354
|
|
20250225,150900,7117539650,2570,2570,2570,2555,406
|
|
20250225,150800,7116496260,2575,2570,2575,2570,612
|
|
20250225,150700,7114920365,2580,2555,2580,2555,2254
|
|
20250225,150600,7109153845,2555,2575,2575,2555,340
|
|
20250225,150500,7108282345,2575,2555,2585,2555,3580
|
|
20250225,150400,7099091375,2555,2555,2555,2555,1221
|
|
20250225,150300,7095971720,2550,2550,2570,2550,2022
|
|
20250225,150200,7090785960,2570,2580,2580,2550,5150
|
|
20250225,150100,7077616220,2580,2565,2580,2555,826
|
|
20250225,150000,7075493260,2555,2560,2565,2555,131
|
|
20250225,145900,7075157410,2560,2560,2560,2555,3471
|
|
20250225,145800,7066274800,2560,2565,2565,2560,1482
|
|
20250225,145700,7062480470,2565,2565,2565,2560,778
|
|
20250225,145600,7060485285,2555,2570,2570,2555,1039
|
|
20250225,145500,7057825220,2570,2575,2575,2570,510
|
|
20250225,145400,7056512020,2575,2565,2575,2565,258
|
|
20250225,145300,7055847730,2560,2560,2560,2560,2944
|
|
20250225,145200,7048311090,2560,2580,2585,2555,3841
|
|
20250225,145100,7038449215,2580,2585,2585,2575,2515
|
|
20250225,145000,7031969615,2575,2585,2585,2575,166
|
|
20250225,144900,7031542025,2585,2590,2590,2570,13
|
|
20250225,144800,7031508425,2590,2580,2590,2580,1348
|
|
20250225,144700,7028029020,2580,2565,2580,2560,5200
|
|
20250225,144600,7014712525,2580,2580,2580,2580,3
|
|
20250225,144500,7014704785,2580,2570,2585,2570,2391
|
|
20250225,144400,7008557515,2585,2575,2585,2570,1427
|
|
20250225,144300,7004878105,2575,2575,2575,2575,0
|
|
20250225,144200,7004878105,2575,2580,2580,2575,446
|
|
20250225,144100,7003727470,2565,2555,2575,2555,948
|
|
20250225,144000,7001292885,2560,2575,2575,2555,5660
|
|
20250225,143900,6986783000,2575,2580,2585,2575,2308
|
|
20250225,143800,6980825890,2580,2575,2580,2575,764
|
|
20250225,143700,6978858260,2580,2575,2580,2570,1848
|
|
20250225,143600,6974101700,2570,2570,2580,2570,3724
|
|
20250225,143500,6964522685,2570,2575,2575,2570,1641
|
|
20250225,143400,6960301550,2575,2585,2590,2575,4713
|
|
20250225,143300,6948130025,2585,2585,2595,2585,887
|
|
20250225,143200,6945832955,2585,2600,2600,2585,2132
|
|
20250225,143100,6940306480,2600,2600,2610,2595,1826
|
|
20250225,143000,6935560620,2600,2610,2610,2600,724
|
|
20250225,142900,6933677980,2610,2595,2610,2595,9849
|
|
20250225,142800,6908049310,2600,2600,2610,2600,2977
|
|
20250225,142700,6900297020,2600,2605,2615,2595,2177
|
|
20250225,142600,6894621985,2605,2600,2615,2600,2762
|
|
20250225,142500,6887429115,2600,2630,2640,2600,18694
|
|
20250225,142400,6838714100,2650,2655,2655,2630,3677
|
|
20250225,142300,6828981140,2645,2635,2650,2615,14150
|
|
20250225,142200,6791619510,2635,2630,2635,2600,14446
|
|
20250225,142100,6753762240,2635,2625,2635,2625,3408
|
|
20250225,142000,6744797210,2625,2620,2625,2620,1076
|
|
20250225,141900,6741972810,2625,2625,2630,2605,6065
|
|
20250225,141800,6726070365,2630,2625,2630,2620,1301
|
|
20250225,141700,6722660735,2630,2635,2645,2625,6566
|
|
20250225,141600,6705391230,2630,2650,2650,2630,4494
|
|
20250225,141500,6693523135,2650,2600,2660,2600,21084
|
|
20250225,141400,6637867560,2600,2615,2645,2600,12556
|
|
20250225,141300,6604872620,2590,2605,2615,2580,597
|
|
20250225,141200,6603325520,2590,2610,2610,2590,307
|
|
20250225,141100,6602525465,2605,2595,2605,2575,4539
|
|
20250225,141000,6590730270,2595,2585,2595,2570,3602
|
|
20250225,140900,6581418935,2590,2575,2590,2570,2935
|
|
20250225,140800,6573874325,2595,2575,2595,2570,4359
|
|
20250225,140700,6562638550,2570,2575,2590,2570,1825
|
|
20250225,140600,6557922210,2570,2600,2600,2570,4243
|
|
20250225,140500,6546981305,2595,2595,2600,2565,18833
|
|
20250225,140400,6498327970,2595,2610,2630,2595,10501
|
|
20250225,140300,6470976925,2620,2630,2635,2620,9056
|
|
20250225,140200,6447172400,2630,2605,2630,2600,3660
|
|
20250225,140100,6437579170,2600,2610,2625,2600,4478
|
|
20250225,140000,6425889835,2610,2625,2645,2610,19284
|
|
20250225,135900,6375336425,2615,2595,2655,2590,24328
|
|
20250225,135800,6311764565,2595,2655,2675,2595,68630
|
|
20250225,135700,6131109900,2670,2575,2685,2560,70005
|
|
20250225,135600,5945859175,2560,2585,2585,2555,10120
|
|
20250225,135500,5919941605,2560,2585,2610,2560,20736
|
|
20250225,135400,5866491015,2610,2615,2620,2585,43750
|
|
20250225,135300,5752393740,2595,2575,2615,2560,9448
|
|
20250225,135200,5727839085,2560,2615,2615,2555,26007
|
|
20250225,135100,5660540145,2615,2610,2620,2595,26876
|
|
20250225,135000,5590398615,2610,2600,2615,2590,33218
|
|
20250225,134900,5504238580,2595,2590,2600,2575,7382
|
|
20250225,134800,5485141995,2585,2590,2590,2575,3699
|
|
20250225,134700,5475585000,2590,2550,2590,2550,12901
|
|
20250225,134600,5442410655,2550,2540,2550,2540,1888
|
|
20250225,134500,5437600045,2540,2540,2540,2540,11
|
|
20250225,134400,5437572105,2520,2530,2540,2520,668
|
|
20250225,134300,5435881520,2520,2520,2520,2520,0
|
|
20250225,134200,5435881520,2520,2515,2530,2515,932
|
|
20250225,134100,5433536145,2515,2520,2530,2515,3089
|
|
20250225,134000,5425754080,2520,2520,2520,2520,2791
|
|
20250225,133900,5418720760,2520,2525,2535,2520,1465
|
|
20250225,133800,5415010935,2520,2520,2520,2520,2838
|
|
20250225,133700,5407859175,2525,2520,2525,2520,1908
|
|
20250225,133600,5403050980,2520,2535,2535,2520,1030
|
|
20250225,133500,5400455240,2535,2535,2535,2525,1791
|
|
20250225,133400,5395932345,2535,2520,2535,2515,5782
|
|
20250225,133300,5381356220,2520,2530,2530,2520,384
|
|
20250225,133200,5380386060,2535,2545,2545,2515,5076
|
|
20250225,133100,5367542955,2545,2530,2550,2525,1897
|
|
20250225,133000,5362739435,2535,2555,2555,2535,2768
|
|
20250225,132900,5355713010,2545,2555,2555,2545,223
|
|
20250225,132800,5355145295,2560,2560,2560,2540,16
|
|
20250225,132700,5355104380,2560,2565,2565,2535,1827
|
|
20250225,132600,5350458460,2565,2560,2565,2555,511
|
|
20250225,132500,5349150300,2565,2560,2565,2550,7327
|
|
20250225,132400,5330393680,2560,2555,2560,2540,4217
|
|
20250225,132300,5319638970,2555,2535,2555,2535,1721
|
|
20250225,132200,5315253830,2545,2545,2545,2535,137
|
|
20250225,132100,5314905380,2535,2530,2545,2520,2723
|
|
20250225,132000,5308020065,2520,2530,2530,2520,659
|
|
20250225,131900,5306359285,2530,2530,2530,2530,850
|
|
20250225,131800,5304208785,2545,2545,2550,2535,993
|
|
20250225,131700,5301685215,2545,2550,2555,2540,1640
|
|
20250225,131600,5297509080,2550,2560,2560,2535,4161
|
|
20250225,131500,5286923415,2560,2555,2560,2555,204
|
|
20250225,131400,5286402180,2555,2545,2555,2540,190
|
|
20250225,131300,5285919560,2535,2565,2565,2535,340
|
|
20250225,131200,5285055640,2565,2560,2565,2560,1279
|
|
20250225,131100,5281775165,2565,2550,2565,2545,1701
|
|
20250225,131000,5277429250,2540,2545,2550,2540,1299
|
|
20250225,130900,5274124030,2545,2530,2545,2515,958
|
|
20250225,130800,5271702245,2530,2520,2535,2515,748
|
|
20250225,130700,5269820315,2520,2535,2535,2520,1733
|
|
20250225,130600,5265450690,2535,2540,2540,2535,173
|
|
20250225,130500,5265011320,2550,2550,2550,2540,29
|
|
20250225,130400,5264937430,2550,2545,2560,2540,672
|
|
20250225,130300,5263226300,2565,2570,2580,2550,1491
|
|
20250225,130200,5259415000,2565,2550,2570,2550,2856
|
|
20250225,130100,5252109510,2550,2535,2555,2535,927
|
|
20250225,130000,5249755230,2535,2530,2540,2530,522
|
|
20250225,125900,5248432170,2530,2535,2535,2530,143
|
|
20250225,125800,5248070370,2535,2525,2535,2520,1530
|
|
20250225,125700,5244207640,2530,2545,2555,2530,5294
|
|
20250225,125600,5230767965,2555,2555,2555,2545,1176
|
|
20250225,125500,5227774890,2555,2555,2560,2545,174
|
|
20250225,125400,5227330960,2555,2555,2560,2555,85
|
|
20250225,125300,5227113750,2560,2550,2560,2550,181
|
|
20250225,125200,5226651290,2555,2555,2560,2545,364
|
|
20250225,125100,5225722440,2560,2550,2560,2545,56
|
|
20250225,125000,5225579575,2550,2565,2565,2540,4035
|
|
20250225,124900,5215298260,2570,2565,2570,2555,3085
|
|
20250225,124800,5207410830,2565,2575,2575,2565,83
|
|
20250225,124700,5207197725,2565,2580,2580,2565,1256
|
|
20250225,124600,5203974490,2580,2570,2580,2570,2885
|
|
20250225,124500,5196548420,2570,2570,2570,2570,1173
|
|
20250225,124400,5193533810,2570,2595,2595,2570,1801
|
|
20250225,124300,5188898685,2575,2600,2600,2575,1514
|
|
20250225,124200,5184962570,2600,2590,2600,2580,986
|
|
20250225,124100,5182408860,2600,2595,2605,2595,1593
|
|
20250225,124000,5178268060,2595,2605,2605,2580,596
|
|
20250225,123900,5176719015,2605,2595,2610,2590,567
|
|
20250225,123800,5175247930,2605,2580,2605,2570,4198
|
|
20250225,123700,5164414020,2580,2585,2590,2570,1081
|
|
20250225,123600,5161629100,2595,2605,2610,2585,7681
|
|
20250225,123500,5141664290,2605,2595,2610,2590,578
|
|
20250225,123400,5140160005,2595,2585,2595,2585,1253
|
|
20250225,123300,5136911285,2590,2580,2590,2560,2629
|
|
20250225,123200,5130112205,2580,2585,2600,2565,2123
|
|
20250225,123100,5124648970,2600,2585,2605,2575,7128
|
|
20250225,123000,5106281340,2580,2590,2610,2575,2393
|
|
20250225,122900,5100103155,2590,2615,2615,2590,2740
|
|
20250225,122800,5092980285,2610,2625,2625,2605,3719
|
|
20250225,122700,5083267115,2630,2590,2630,2590,6785
|
|
20250225,122600,5065573660,2595,2590,2595,2585,1837
|
|
20250225,122500,5060811730,2590,2575,2590,2575,1812
|
|
20250225,122400,5056129975,2575,2575,2580,2575,387
|
|
20250225,122300,5055131765,2575,2580,2585,2575,3105
|
|
20250225,122200,5047123170,2580,2570,2585,2570,15342
|
|
20250225,122100,5007655025,2570,2545,2570,2545,13967
|
|
20250225,122000,4971880810,2545,2550,2550,2530,1409
|
|
20250225,121900,4968291370,2550,2535,2555,2530,22398
|
|
20250225,121800,4911264180,2535,2515,2535,2515,792
|
|
20250225,121700,4909267220,2515,2515,2520,2515,1069
|
|
20250225,121600,4906576980,2510,2505,2510,2505,1352
|
|
20250225,121500,4903183470,2510,2510,2515,2505,4948
|
|
20250225,121400,4890763805,2510,2540,2540,2510,7432
|
|
20250225,121300,4872040580,2540,2530,2540,2530,2761
|
|
20250225,121200,4865053200,2530,2540,2565,2530,11264
|
|
20250225,121100,4836503125,2540,2565,2565,2540,1169
|
|
20250225,121000,4833530355,2565,2540,2565,2540,4483
|
|
20250225,120900,4822143360,2540,2550,2575,2525,2230
|
|
20250225,120800,4816442105,2545,2555,2570,2525,5311
|
|
20250225,120700,4802909510,2555,2550,2560,2530,2182
|
|
20250225,120600,4797369980,2550,2570,2570,2550,201
|
|
20250225,120500,4796855035,2575,2560,2580,2560,2957
|
|
20250225,120400,4789231505,2540,2555,2580,2535,2958
|
|
20250225,120300,4781684575,2555,2555,2560,2555,2433
|
|
20250225,120200,4775460510,2565,2565,2570,2555,30
|
|
20250225,120100,4775383560,2565,2550,2580,2515,12659
|
|
20250225,120000,4743088420,2580,2570,2590,2570,14004
|
|
20250225,115900,4707016605,2555,2565,2585,2545,5908
|
|
20250225,115800,4691862545,2560,2505,2575,2505,12528
|
|
20250225,115700,4659932790,2510,2545,2575,2500,29570
|
|
20250225,115600,4584901915,2545,2580,2580,2530,16887
|
|
20250225,115500,4541914865,2570,2570,2610,2550,10903
|
|
20250225,115400,4513907840,2570,2615,2615,2520,23041
|
|
20250225,115300,4454822690,2615,2620,2630,2595,23806
|
|
20250225,115200,4392707130,2620,2645,2645,2615,4763
|
|
20250225,115100,4380193000,2645,2625,2645,2625,2858
|
|
20250225,115000,4372669830,2625,2650,2650,2620,9669
|
|
20250225,114900,4347280510,2650,2650,2650,2645,2413
|
|
20250225,114800,4340886810,2655,2645,2655,2630,3729
|
|
20250225,114700,4331038785,2650,2645,2650,2640,9130
|
|
20250225,114600,4306898665,2645,2645,2645,2625,8778
|
|
20250225,114500,4283785100,2655,2635,2655,2615,10783
|
|
20250225,114400,4255406150,2635,2645,2645,2605,9506
|
|
20250225,114300,4230494405,2645,2625,2650,2610,4971
|
|
20250225,114200,4217430155,2625,2635,2640,2600,24905
|
|
20250225,114100,4152248840,2635,2665,2690,2615,27200
|
|
20250225,114000,4080622065,2695,2690,2710,2650,29591
|
|
20250225,113900,4001151515,2695,2670,2700,2660,32887
|
|
20250225,113800,3912624330,2690,2670,2705,2640,38308
|
|
20250225,113700,3810029340,2680,2645,2685,2640,19175
|
|
20250225,113600,3759110515,2645,2635,2700,2615,29912
|
|
20250225,113500,3680095895,2640,2605,2640,2605,10123
|
|
20250225,113400,3653582430,2605,2620,2650,2600,37815
|
|
20250225,113300,3554524540,2620,2705,2715,2600,108095
|
|
20250225,113200,3266926720,2700,2670,2705,2665,24935
|
|
20250225,113100,3200026490,2675,2665,2720,2660,90959
|
|
20250225,113000,2954537645,2670,2710,2710,2620,71387
|
|
20250225,112900,2763740145,2700,2730,2745,2685,90261
|
|
20250225,112800,2518471925,2730,2580,2750,2570,110335
|
|
20250225,112700,2222282985,2585,2530,2590,2530,8892
|
|
20250225,112600,2199450225,2525,2555,2555,2525,5831
|
|
20250225,112500,2184653195,2545,2590,2595,2545,8673
|
|
20250225,112400,2162331865,2595,2545,2600,2535,23488
|
|
20250225,112300,2101581880,2545,2520,2555,2485,13214
|
|
20250225,112200,2068140245,2525,2520,2525,2480,10933
|
|
20250225,112100,2040829645,2520,2545,2545,2520,3997
|
|
20250225,112000,2030712520,2535,2540,2550,2515,12880
|
|
20250225,111900,1998136615,2540,2485,2555,2470,27249
|
|
20250225,111800,1929630245,2495,2560,2560,2460,37881
|
|
20250225,111700,1834667530,2565,2555,2580,2540,21810
|
|
20250225,111600,1778994380,2560,2600,2600,2540,21948
|
|
20250225,111500,1722748210,2580,2580,2600,2565,28279
|
|
20250225,111400,1649621210,2565,2595,2605,2555,41851
|
|
20250225,111300,1541945950,2580,2635,2675,2580,74738
|
|
20250225,111200,1346173330,2635,2680,2740,2630,112043
|
|
20250225,111100,1046002970,2680,2570,2685,2525,254919
|
|
20250225,111000,380465625,2510,2510,2510,2510,0
|
|
20250225,110900,380465625,2510,2510,2510,2510,0
|
|
20250225,110800,380465625,2510,2465,2510,2450,14386
|
|
20250225,110700,344718790,2465,2460,2465,2450,10491
|
|
20250225,110600,318915050,2460,2450,2475,2440,6420
|
|
20250225,110500,303153005,2450,2430,2450,2410,9127
|
|
20250225,110400,280927935,2420,2420,2430,2420,3170
|
|
20250225,110300,273238420,2430,2430,2430,2420,1290
|
|
20250225,110200,270107260,2420,2410,2430,2410,2630
|
|
20250225,110100,263741845,2410,2405,2410,2380,1246
|
|
20250225,110000,260763000,2410,2400,2420,2355,4554
|
|
20250225,105900,249908750,2400,2415,2420,2400,3973
|
|
20250225,105800,240325815,2415,2405,2415,2405,95
|
|
20250225,105700,240097040,2410,2390,2410,2390,2898
|
|
20250225,105600,233136795,2390,2390,2390,2390,0
|
|
20250225,105500,233136795,2390,2390,2390,2380,461
|
|
20250225,105400,232035165,2395,2400,2400,2395,141
|
|
20250225,105300,231697275,2395,2395,2410,2390,2559
|
|
20250225,105200,225556130,2410,2400,2410,2395,1734
|
|
20250225,105100,221392780,2405,2375,2415,2375,9306
|
|
20250225,105000,199081155,2370,2380,2380,2360,254
|
|
20250225,104900,198478865,2375,2340,2380,2340,17312
|
|
20250225,104800,157642085,2335,2330,2340,2330,225
|
|
20250225,104700,157116870,2330,2345,2345,2330,72
|
|
20250225,104600,156948310,2345,2345,2345,2345,58
|
|
20250225,104500,156812300,2340,2340,2340,2340,0
|
|
20250225,104400,156812300,2340,2340,2340,2340,509
|
|
20250225,104300,155621240,2340,2340,2340,2340,33
|
|
20250225,104200,155544020,2340,2340,2340,2340,70
|
|
20250225,104100,155380220,2340,2340,2340,2340,1
|
|
20250225,104000,155377880,2335,2335,2335,2335,0
|
|
20250225,103900,155377880,2335,2320,2335,2320,12
|
|
20250225,103800,155349880,2350,2350,2350,2350,54
|
|
20250225,103700,155222980,2350,2320,2350,2320,5694
|
|
20250225,103600,141862455,2330,2325,2330,2325,1484
|
|
20250225,103500,138407235,2330,2330,2330,2330,100
|
|
20250225,103400,138174235,2330,2330,2330,2330,0
|
|
20250225,103300,138174235,2330,2330,2330,2330,0
|
|
20250225,103200,138174235,2330,2330,2330,2330,2
|
|
20250225,103100,138169575,2320,2320,2320,2320,4
|
|
20250225,103000,138160295,2320,2320,2325,2320,94
|
|
20250225,102900,137942150,2330,2330,2330,2330,0
|
|
20250225,102800,137942150,2330,2330,2330,2330,500
|
|
20250225,102700,136777150,2330,2330,2330,2330,1
|
|
20250225,102600,136774820,2330,2330,2330,2330,90
|
|
20250225,102500,136565120,2330,2330,2330,2330,218
|
|
20250225,102400,136057180,2320,2320,2320,2320,0
|
|
20250225,102300,136057180,2320,2330,2330,2320,455
|
|
20250225,102200,134999330,2335,2345,2345,2335,4630
|
|
20250225,102100,124177760,2345,2350,2350,2345,26
|
|
20250225,102000,124116785,2330,2360,2360,2330,436
|
|
20250225,101900,123087955,2360,2345,2375,2345,3245
|
|
20250225,101800,115444760,2340,2320,2340,2320,21728
|
|
20250225,101700,64955200,2320,2320,2320,2320,922
|
|
20250225,101600,62816160,2315,2315,2315,2315,0
|
|
20250225,101500,62816160,2315,2315,2315,2315,1
|
|
20250225,101400,62813845,2320,2315,2320,2315,450
|
|
20250225,101300,61772070,2315,2315,2315,2315,500
|
|
20250225,101200,60614570,2315,2315,2315,2315,431
|
|
20250225,101100,59616805,2320,2320,2320,2320,0
|
|
20250225,101000,59616805,2320,2320,2320,2320,100
|
|
20250225,100900,59384805,2320,2315,2320,2315,400
|
|
20250225,100800,58457235,2320,2320,2320,2320,0
|
|
20250225,100700,58457235,2320,2320,2320,2320,1
|
|
20250225,100600,58454915,2305,2310,2310,2305,1003
|
|
20250225,100500,56142855,2320,2320,2320,2320,0
|
|
20250225,100400,56142855,2320,2315,2320,2315,1000
|
|
20250225,100300,53822955,2320,2320,2320,2320,0
|
|
20250225,100200,53822955,2320,2320,2320,2320,100
|
|
20250225,100100,53590955,2320,2320,2320,2320,607
|
|
20250225,100000,52182715,2315,2315,2315,2315,448
|
|
20250225,095900,51145595,2315,2315,2315,2315,62
|
|
20250225,095800,51002065,2320,2320,2320,2320,0
|
|
20250225,095700,51002065,2320,2320,2320,2320,445
|
|
20250225,095600,49969665,2315,2310,2315,2310,695
|
|
20250225,095500,48360965,2310,2310,2310,2310,0
|
|
20250225,095400,48360965,2310,2310,2310,2310,35
|
|
20250225,095300,48280115,2310,2310,2310,2310,20
|
|
20250225,095200,48233915,2310,2305,2310,2305,550
|
|
20250225,095100,46965615,2310,2310,2310,2310,0
|
|
20250225,095000,46965615,2310,2310,2310,2310,11
|
|
20250225,094900,46940205,2310,2310,2310,2310,62
|
|
20250225,094800,46796985,2315,2315,2315,2315,7
|
|
20250225,094700,46780780,2315,2315,2315,2315,0
|
|
20250225,094600,46780780,2315,2315,2315,2315,0
|
|
20250225,094500,46780780,2315,2315,2315,2315,4
|
|
20250225,094400,46771520,2310,2310,2310,2310,233
|
|
20250225,094300,46233290,2310,2310,2310,2310,2
|
|
20250225,094200,46228670,2310,2315,2315,2310,379
|
|
20250225,094100,45351615,2315,2315,2315,2315,0
|
|
20250225,094000,45351615,2315,2315,2315,2315,652
|
|
20250225,093900,43842235,2315,2315,2315,2315,0
|
|
20250225,093800,43842235,2315,2315,2315,2315,0
|
|
20250225,093700,43842235,2315,2315,2315,2315,2501
|
|
20250225,093600,38052420,2305,2305,2305,2305,0
|
|
20250225,093500,38052420,2305,2305,2305,2305,27
|
|
20250225,093400,37990185,2300,2300,2300,2300,1
|
|
20250225,093300,37987885,2300,2300,2300,2300,104
|
|
20250225,093200,37748685,2305,2305,2305,2305,100
|
|
20250225,093100,37518185,2300,2300,2300,2300,66
|
|
20250225,093000,37366385,2305,2305,2305,2305,0
|
|
20250225,092900,37366385,2305,2305,2305,2305,0
|
|
20250225,092800,37366385,2305,2305,2305,2305,474
|
|
20250225,092700,36273815,2315,2315,2315,2315,0
|
|
20250225,092600,36273815,2315,2315,2315,2315,0
|
|
20250225,092500,36273815,2315,2315,2315,2315,0
|
|
20250225,092400,36273815,2315,2315,2315,2315,0
|
|
20250225,092300,36273815,2315,2310,2315,2310,251
|
|
20250225,092200,35692900,2305,2300,2305,2300,149
|
|
20250225,092100,35349800,2295,2295,2295,2295,0
|
|
20250225,092000,35349800,2295,2290,2295,2290,125
|
|
20250225,091900,35063050,2290,2290,2290,2290,5
|
|
20250225,091800,35051600,2290,2290,2290,2290,0
|
|
20250225,091700,35051600,2290,2305,2305,2290,326
|
|
20250225,091600,34303460,2320,2320,2320,2320,0
|
|
20250225,091500,34303460,2320,2320,2320,2320,1
|
|
20250225,091400,34301140,2325,2325,2325,2325,0
|
|
20250225,091300,34301140,2325,2310,2325,2310,2167
|
|
20250225,091200,29280040,2305,2300,2305,2300,230
|
|
20250225,091100,28750200,2275,2275,2275,2275,0
|
|
20250225,091000,28750200,2275,2275,2275,2275,5112
|
|
20250225,090900,17120400,2280,2300,2300,2280,3755
|
|
20250225,090800,8526115,2290,2290,2290,2290,6
|
|
20250225,090700,8512375,2315,2315,2315,2315,0
|
|
20250225,090600,8512375,2315,2315,2315,2315,500
|
|
20250225,090500,7354875,2290,2310,2315,2290,1750
|
|
20250225,090400,3320365,2315,2315,2315,2315,0
|
|
20250225,090300,3320365,2315,2315,2315,2315,0
|
|
20250225,090200,3320365,2315,2315,2315,2315,500
|
|
20250225,090100,2162865,2290,2310,2310,2285,931
|
|
20250225,090000,18280,2285,2285,2285,2285,8
|