777 lines
40 KiB
CSV
777 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,215400,1363116420,17840,17840,17840,17840,823
|
|
20250225,215300,1363116420,17840,17840,17840,17840,0
|
|
20250225,215200,1363116420,17840,17840,17840,17840,0
|
|
20250225,215100,1363116420,17840,17840,17840,17840,0
|
|
20250225,215000,1363116420,17840,17840,17840,17840,0
|
|
20250225,214900,1363116420,17840,17840,17840,17840,0
|
|
20250225,214800,1363116420,17840,17840,17840,17840,0
|
|
20250225,214700,1363116420,17840,17840,17840,17840,0
|
|
20250225,214600,1363116420,17840,17840,17840,17840,0
|
|
20250225,214500,1363116420,17840,17840,17840,17840,0
|
|
20250225,214400,1363116420,17840,17840,17840,17840,0
|
|
20250225,214300,1363116420,17840,17840,17840,17840,0
|
|
20250225,214200,1363116420,17840,17840,17840,17840,0
|
|
20250225,214100,1363116420,17840,17840,17840,17840,0
|
|
20250225,214000,1363116420,17840,17840,17840,17840,0
|
|
20250225,213900,1363116420,17840,17840,17840,17840,0
|
|
20250225,213800,1363116420,17840,17840,17840,17840,0
|
|
20250225,213700,1363116420,17840,17840,17840,17840,0
|
|
20250225,213600,1363116420,17840,17840,17840,17840,0
|
|
20250225,213500,1363116420,17840,17840,17840,17840,0
|
|
20250225,213400,1363116420,17840,17840,17840,17840,0
|
|
20250225,213300,1363116420,17840,17840,17840,17840,0
|
|
20250225,213200,1363116420,17840,17840,17840,17840,0
|
|
20250225,213100,1363116420,17840,17840,17840,17840,0
|
|
20250225,213000,1363116420,17840,17840,17840,17840,0
|
|
20250225,212900,1363116420,17840,17840,17840,17840,0
|
|
20250225,212800,1363116420,17840,17840,17840,17840,0
|
|
20250225,212700,1363116420,17840,17840,17840,17840,0
|
|
20250225,212600,1363116420,17840,17840,17840,17840,0
|
|
20250225,212500,1363116420,17840,17840,17840,17840,0
|
|
20250225,212400,1363116420,17840,17840,17840,17840,823
|
|
20250225,212300,1363116420,17840,17840,17840,17840,0
|
|
20250225,212200,1363116420,17840,17840,17840,17840,0
|
|
20250225,212100,1363116420,17840,17840,17840,17840,0
|
|
20250225,212000,1363116420,17840,17840,17840,17840,0
|
|
20250225,211900,1363116420,17840,17840,17840,17840,0
|
|
20250225,211800,1363116420,17840,17840,17840,17840,0
|
|
20250225,211700,1363116420,17840,17840,17840,17840,0
|
|
20250225,211600,1363116420,17840,17840,17840,17840,0
|
|
20250225,211500,1363116420,17840,17840,17840,17840,0
|
|
20250225,211400,1363116420,17840,17840,17840,17840,0
|
|
20250225,211300,1363116420,17840,17840,17840,17840,0
|
|
20250225,211200,1363116420,17840,17840,17840,17840,0
|
|
20250225,211100,1363116420,17840,17840,17840,17840,0
|
|
20250225,211000,1363116420,17840,17840,17840,17840,0
|
|
20250225,210900,1363116420,17840,17840,17840,17840,0
|
|
20250225,210800,1363116420,17840,17840,17840,17840,0
|
|
20250225,210700,1363116420,17840,17840,17840,17840,0
|
|
20250225,210600,1363116420,17840,17840,17840,17840,0
|
|
20250225,210500,1363116420,17840,17840,17840,17840,0
|
|
20250225,210400,1363116420,17840,17840,17840,17840,0
|
|
20250225,210300,1363116420,17840,17840,17840,17840,0
|
|
20250225,210200,1363116420,17840,17840,17840,17840,0
|
|
20250225,210100,1363116420,17840,17840,17840,17840,0
|
|
20250225,210000,1363116420,17840,17840,17840,17840,0
|
|
20250225,205900,1363116420,17840,17840,17840,17840,0
|
|
20250225,205800,1363116420,17840,17840,17840,17840,0
|
|
20250225,205700,1363116420,17840,17840,17840,17840,0
|
|
20250225,205600,1363116420,17840,17840,17840,17840,0
|
|
20250225,205500,1363116420,17840,17840,17840,17840,0
|
|
20250225,205400,1363116420,17840,17840,17840,17840,823
|
|
20250225,205300,1363116420,17840,17840,17840,17840,0
|
|
20250225,205200,1363116420,17840,17840,17840,17840,0
|
|
20250225,205100,1363116420,17840,17840,17840,17840,0
|
|
20250225,205000,1363116420,17840,17840,17840,17840,0
|
|
20250225,204900,1363116420,17840,17840,17840,17840,0
|
|
20250225,204800,1363116420,17840,17840,17840,17840,0
|
|
20250225,204700,1363116420,17840,17840,17840,17840,0
|
|
20250225,204600,1363116420,17840,17840,17840,17840,0
|
|
20250225,204500,1363116420,17840,17840,17840,17840,0
|
|
20250225,204400,1363116420,17840,17840,17840,17840,0
|
|
20250225,204300,1363116420,17840,17840,17840,17840,0
|
|
20250225,204200,1363116420,17840,17840,17840,17840,0
|
|
20250225,204100,1363116420,17840,17840,17840,17840,0
|
|
20250225,204000,1363116420,17840,17840,17840,17840,0
|
|
20250225,203900,1363116420,17840,17840,17840,17840,0
|
|
20250225,203800,1363116420,17840,17840,17840,17840,0
|
|
20250225,203700,1363116420,17840,17840,17840,17840,0
|
|
20250225,203600,1363116420,17840,17840,17840,17840,0
|
|
20250225,203500,1363116420,17840,17840,17840,17840,0
|
|
20250225,203400,1363116420,17840,17840,17840,17840,0
|
|
20250225,203300,1363116420,17840,17840,17840,17840,0
|
|
20250225,203200,1363116420,17840,17840,17840,17840,0
|
|
20250225,203100,1363116420,17840,17840,17840,17840,0
|
|
20250225,203000,1363116420,17840,17840,17840,17840,0
|
|
20250225,202900,1363116420,17840,17840,17840,17840,0
|
|
20250225,202800,1363116420,17840,17840,17840,17840,0
|
|
20250225,202700,1363116420,17840,17840,17840,17840,0
|
|
20250225,202600,1363116420,17840,17840,17840,17840,0
|
|
20250225,202500,1363116420,17840,17840,17840,17840,0
|
|
20250225,202400,1363116420,17840,17840,17840,17840,823
|
|
20250225,202300,1363116420,17840,17840,17840,17840,0
|
|
20250225,202200,1363116420,17840,17840,17840,17840,0
|
|
20250225,202100,1363116420,17840,17840,17840,17840,0
|
|
20250225,202000,1363116420,17840,17840,17840,17840,0
|
|
20250225,201900,1363116420,17840,17840,17840,17840,0
|
|
20250225,201800,1363116420,17840,17840,17840,17840,0
|
|
20250225,201700,1363116420,17840,17840,17840,17840,0
|
|
20250225,201600,1363116420,17840,17840,17840,17840,0
|
|
20250225,201500,1363116420,17840,17840,17840,17840,0
|
|
20250225,201400,1363116420,17840,17840,17840,17840,0
|
|
20250225,201300,1363116420,17840,17840,17840,17840,0
|
|
20250225,201200,1363116420,17840,17840,17840,17840,0
|
|
20250225,201100,1363116420,17840,17840,17840,17840,0
|
|
20250225,201000,1363116420,17840,17840,17840,17840,0
|
|
20250225,200900,1363116420,17840,17840,17840,17840,0
|
|
20250225,200800,1363116420,17840,17840,17840,17840,0
|
|
20250225,200700,1363116420,17840,17840,17840,17840,0
|
|
20250225,200600,1363116420,17840,17840,17840,17840,0
|
|
20250225,200500,1363116420,17840,17840,17840,17840,0
|
|
20250225,200400,1363116420,17840,17840,17840,17840,0
|
|
20250225,200300,1363116420,17840,17840,17840,17840,0
|
|
20250225,200200,1363116420,17840,17840,17840,17840,0
|
|
20250225,200100,1363116420,17840,17840,17840,17840,0
|
|
20250225,200000,1363116420,17840,17840,17840,17840,0
|
|
20250225,195900,1363116420,17840,17840,17840,17840,0
|
|
20250225,195800,1363116420,17840,17840,17840,17840,0
|
|
20250225,195700,1363116420,17840,17840,17840,17840,0
|
|
20250225,195600,1363116420,17840,17840,17840,17840,0
|
|
20250225,195500,1363116420,17840,17840,17840,17840,0
|
|
20250225,195400,1363116420,17840,17840,17840,17840,823
|
|
20250225,195300,1363116420,17840,17840,17840,17840,0
|
|
20250225,195200,1363116420,17840,17840,17840,17840,0
|
|
20250225,195100,1363116420,17840,17840,17840,17840,0
|
|
20250225,195000,1363116420,17840,17840,17840,17840,0
|
|
20250225,194900,1363116420,17840,17840,17840,17840,0
|
|
20250225,194800,1363116420,17840,17840,17840,17840,0
|
|
20250225,194700,1363116420,17840,17840,17840,17840,0
|
|
20250225,194600,1363116420,17840,17840,17840,17840,0
|
|
20250225,194500,1363116420,17840,17840,17840,17840,0
|
|
20250225,194400,1363116420,17840,17840,17840,17840,0
|
|
20250225,194300,1363116420,17840,17840,17840,17840,0
|
|
20250225,194200,1363116420,17840,17840,17840,17840,0
|
|
20250225,194100,1363116420,17840,17840,17840,17840,0
|
|
20250225,194000,1363116420,17840,17840,17840,17840,0
|
|
20250225,193900,1363116420,17840,17840,17840,17840,0
|
|
20250225,193800,1363116420,17840,17840,17840,17840,0
|
|
20250225,193700,1363116420,17840,17840,17840,17840,0
|
|
20250225,193600,1363116420,17840,17840,17840,17840,0
|
|
20250225,193500,1363116420,17840,17840,17840,17840,0
|
|
20250225,193400,1363116420,17840,17840,17840,17840,0
|
|
20250225,193300,1363116420,17840,17840,17840,17840,0
|
|
20250225,193200,1363116420,17840,17840,17840,17840,0
|
|
20250225,193100,1363116420,17840,17840,17840,17840,0
|
|
20250225,193000,1363116420,17840,17840,17840,17840,0
|
|
20250225,192900,1363116420,17840,17840,17840,17840,0
|
|
20250225,192800,1363116420,17840,17840,17840,17840,0
|
|
20250225,192700,1363116420,17840,17840,17840,17840,0
|
|
20250225,192600,1363116420,17840,17840,17840,17840,0
|
|
20250225,192500,1363116420,17840,17840,17840,17840,0
|
|
20250225,192400,1363116420,17840,17840,17840,17840,823
|
|
20250225,192300,1363116420,17840,17840,17840,17840,0
|
|
20250225,192200,1363116420,17840,17840,17840,17840,0
|
|
20250225,192100,1363116420,17840,17840,17840,17840,0
|
|
20250225,192000,1363116420,17840,17840,17840,17840,0
|
|
20250225,191900,1363116420,17840,17840,17840,17840,0
|
|
20250225,191800,1363116420,17840,17840,17840,17840,0
|
|
20250225,191700,1363116420,17840,17840,17840,17840,0
|
|
20250225,191600,1363116420,17840,17840,17840,17840,0
|
|
20250225,191500,1363116420,17840,17840,17840,17840,0
|
|
20250225,191400,1363116420,17840,17840,17840,17840,0
|
|
20250225,191300,1363116420,17840,17840,17840,17840,0
|
|
20250225,191200,1363116420,17840,17840,17840,17840,0
|
|
20250225,191100,1363116420,17840,17840,17840,17840,0
|
|
20250225,191000,1363116420,17840,17840,17840,17840,0
|
|
20250225,190900,1363116420,17840,17840,17840,17840,0
|
|
20250225,190800,1363116420,17840,17840,17840,17840,0
|
|
20250225,190700,1363116420,17840,17840,17840,17840,0
|
|
20250225,190600,1363116420,17840,17840,17840,17840,0
|
|
20250225,190500,1363116420,17840,17840,17840,17840,0
|
|
20250225,190400,1363116420,17840,17840,17840,17840,0
|
|
20250225,190300,1363116420,17840,17840,17840,17840,0
|
|
20250225,190200,1363116420,17840,17840,17840,17840,0
|
|
20250225,190100,1363116420,17840,17840,17840,17840,0
|
|
20250225,190000,1363116420,17840,17840,17840,17840,0
|
|
20250225,185900,1363116420,17840,17840,17840,17840,0
|
|
20250225,185800,1363116420,17840,17840,17840,17840,0
|
|
20250225,185700,1363116420,17840,17840,17840,17840,0
|
|
20250225,185600,1363116420,17840,17840,17840,17840,0
|
|
20250225,185500,1363116420,17840,17840,17840,17840,0
|
|
20250225,185400,1363116420,17840,17840,17840,17840,823
|
|
20250225,185300,1363116420,17840,17840,17840,17840,0
|
|
20250225,185200,1363116420,17840,17840,17840,17840,0
|
|
20250225,185100,1363116420,17840,17840,17840,17840,0
|
|
20250225,185000,1363116420,17840,17840,17840,17840,0
|
|
20250225,184900,1363116420,17840,17840,17840,17840,0
|
|
20250225,184800,1363116420,17840,17840,17840,17840,0
|
|
20250225,184700,1363116420,17840,17840,17840,17840,0
|
|
20250225,184600,1363116420,17840,17840,17840,17840,0
|
|
20250225,184500,1363116420,17840,17840,17840,17840,0
|
|
20250225,184400,1363116420,17840,17840,17840,17840,0
|
|
20250225,184300,1363116420,17840,17840,17840,17840,0
|
|
20250225,184200,1363116420,17840,17840,17840,17840,0
|
|
20250225,184100,1363116420,17840,17840,17840,17840,0
|
|
20250225,184000,1363116420,17840,17840,17840,17840,0
|
|
20250225,183900,1363116420,17840,17840,17840,17840,0
|
|
20250225,183800,1363116420,17840,17840,17840,17840,0
|
|
20250225,183700,1363116420,17840,17840,17840,17840,0
|
|
20250225,183600,1363116420,17840,17840,17840,17840,0
|
|
20250225,183500,1363116420,17840,17840,17840,17840,0
|
|
20250225,183400,1363116420,17840,17840,17840,17840,0
|
|
20250225,183300,1363116420,17840,17840,17840,17840,0
|
|
20250225,183200,1363116420,17840,17840,17840,17840,0
|
|
20250225,183100,1363116420,17840,17840,17840,17840,0
|
|
20250225,183000,1363116420,17840,17840,17840,17840,0
|
|
20250225,182900,1363116420,17840,17840,17840,17840,0
|
|
20250225,182800,1363116420,17840,17840,17840,17840,0
|
|
20250225,182700,1363116420,17840,17840,17840,17840,0
|
|
20250225,182600,1363116420,17840,17840,17840,17840,0
|
|
20250225,182500,1363116420,17840,17840,17840,17840,0
|
|
20250225,182400,1363116420,17840,17840,17840,17840,823
|
|
20250225,182300,1363116420,17840,17840,17840,17840,0
|
|
20250225,182200,1363116420,17840,17840,17840,17840,0
|
|
20250225,182100,1363116420,17840,17840,17840,17840,0
|
|
20250225,182000,1363116420,17840,17840,17840,17840,0
|
|
20250225,181900,1363116420,17840,17840,17840,17840,0
|
|
20250225,181800,1363116420,17840,17840,17840,17840,0
|
|
20250225,181700,1363116420,17840,17840,17840,17840,0
|
|
20250225,181600,1363116420,17840,17840,17840,17840,0
|
|
20250225,181500,1363116420,17840,17840,17840,17840,0
|
|
20250225,181400,1363116420,17840,17840,17840,17840,0
|
|
20250225,181300,1363116420,17840,17840,17840,17840,0
|
|
20250225,181200,1363116420,17840,17840,17840,17840,0
|
|
20250225,181100,1363116420,17840,17840,17840,17840,0
|
|
20250225,181000,1363116420,17840,17840,17840,17840,0
|
|
20250225,180900,1363116420,17840,17840,17840,17840,0
|
|
20250225,180800,1363116420,17840,17840,17840,17840,0
|
|
20250225,180700,1363116420,17840,17840,17840,17840,0
|
|
20250225,180600,1363116420,17840,17840,17840,17840,0
|
|
20250225,180500,1363116420,17840,17840,17840,17840,0
|
|
20250225,180400,1363116420,17840,17840,17840,17840,0
|
|
20250225,180300,1363116420,17840,17840,17840,17840,0
|
|
20250225,180200,1363116420,17840,17840,17840,17840,0
|
|
20250225,180100,1363116420,17840,17840,17840,17840,0
|
|
20250225,180000,1363116420,17840,17840,17840,17840,0
|
|
20250225,175900,1363116420,17840,17840,17840,17840,0
|
|
20250225,175800,1363116420,17840,17840,17840,17840,0
|
|
20250225,175700,1363116420,17840,17840,17840,17840,0
|
|
20250225,175600,1363116420,17840,17840,17840,17840,0
|
|
20250225,175500,1363116420,17840,17840,17840,17840,0
|
|
20250225,175400,1363116420,17840,17840,17840,17840,823
|
|
20250225,175300,1363116420,17840,17840,17840,17840,0
|
|
20250225,175200,1363116420,17840,17840,17840,17840,0
|
|
20250225,175100,1363116420,17840,17840,17840,17840,0
|
|
20250225,175000,1363116420,17840,17840,17840,17840,0
|
|
20250225,174900,1363116420,17840,17840,17840,17840,0
|
|
20250225,174800,1363116420,17840,17840,17840,17840,0
|
|
20250225,174700,1363116420,17840,17840,17840,17840,0
|
|
20250225,174600,1363116420,17840,17840,17840,17840,0
|
|
20250225,174500,1363116420,17840,17840,17840,17840,0
|
|
20250225,174400,1363116420,17840,17840,17840,17840,0
|
|
20250225,174300,1363116420,17840,17840,17840,17840,0
|
|
20250225,174200,1363116420,17840,17840,17840,17840,0
|
|
20250225,174100,1363116420,17840,17840,17840,17840,0
|
|
20250225,174000,1363116420,17840,17840,17840,17840,0
|
|
20250225,173900,1363116420,17840,17840,17840,17840,0
|
|
20250225,173800,1363116420,17840,17840,17840,17840,0
|
|
20250225,173700,1363116420,17840,17840,17840,17840,0
|
|
20250225,173600,1363116420,17840,17840,17840,17840,0
|
|
20250225,173500,1363116420,17840,17840,17840,17840,0
|
|
20250225,173400,1363116420,17840,17840,17840,17840,0
|
|
20250225,173300,1363116420,17840,17840,17840,17840,0
|
|
20250225,173200,1363116420,17840,17840,17840,17840,0
|
|
20250225,173100,1363116420,17840,17840,17840,17840,0
|
|
20250225,173000,1363116420,17840,17840,17840,17840,0
|
|
20250225,172900,1363116420,17840,17840,17840,17840,0
|
|
20250225,172800,1363116420,17840,17840,17840,17840,0
|
|
20250225,172700,1363116420,17840,17840,17840,17840,0
|
|
20250225,172600,1363116420,17840,17840,17840,17840,0
|
|
20250225,172500,1363116420,17840,17840,17840,17840,0
|
|
20250225,172400,1363116420,17840,17840,17840,17840,823
|
|
20250225,172300,1363116420,17840,17840,17840,17840,0
|
|
20250225,172200,1363116420,17840,17840,17840,17840,0
|
|
20250225,172100,1363116420,17840,17840,17840,17840,0
|
|
20250225,172000,1363116420,17840,17840,17840,17840,0
|
|
20250225,171900,1363116420,17840,17840,17840,17840,0
|
|
20250225,171800,1363116420,17840,17840,17840,17840,0
|
|
20250225,171700,1363116420,17840,17840,17840,17840,0
|
|
20250225,171600,1363116420,17840,17840,17840,17840,0
|
|
20250225,171500,1363116420,17840,17840,17840,17840,0
|
|
20250225,171400,1363116420,17840,17840,17840,17840,0
|
|
20250225,171300,1363116420,17840,17840,17840,17840,0
|
|
20250225,171200,1363116420,17840,17840,17840,17840,0
|
|
20250225,171100,1363116420,17840,17840,17840,17840,0
|
|
20250225,171000,1363116420,17840,17840,17840,17840,0
|
|
20250225,170900,1363116420,17840,17840,17840,17840,0
|
|
20250225,170800,1363116420,17840,17840,17840,17840,0
|
|
20250225,170700,1363116420,17840,17840,17840,17840,0
|
|
20250225,170600,1363116420,17840,17840,17840,17840,0
|
|
20250225,170500,1363116420,17840,17840,17840,17840,0
|
|
20250225,170400,1363116420,17840,17840,17840,17840,0
|
|
20250225,170300,1363116420,17840,17840,17840,17840,0
|
|
20250225,170200,1363116420,17840,17840,17840,17840,0
|
|
20250225,170100,1363116420,17840,17840,17840,17840,0
|
|
20250225,170000,1363116420,17840,17840,17840,17840,0
|
|
20250225,165900,1363116420,17840,17840,17840,17840,0
|
|
20250225,165800,1363116420,17840,17840,17840,17840,0
|
|
20250225,165700,1363116420,17840,17840,17840,17840,0
|
|
20250225,165600,1363116420,17840,17840,17840,17840,0
|
|
20250225,165500,1363116420,17840,17840,17840,17840,0
|
|
20250225,165400,1363116420,17840,17840,17840,17840,823
|
|
20250225,165300,1363116420,17840,17840,17840,17840,0
|
|
20250225,165200,1363116420,17840,17840,17840,17840,0
|
|
20250225,165100,1363116420,17840,17840,17840,17840,0
|
|
20250225,165000,1363116420,17840,17840,17840,17840,0
|
|
20250225,164900,1363116420,17840,17840,17840,17840,0
|
|
20250225,164800,1363116420,17840,17840,17840,17840,0
|
|
20250225,164700,1363116420,17840,17840,17840,17840,0
|
|
20250225,164600,1363116420,17840,17840,17840,17840,0
|
|
20250225,164500,1363116420,17840,17840,17840,17840,0
|
|
20250225,164400,1363116420,17840,17840,17840,17840,0
|
|
20250225,164300,1363116420,17840,17840,17840,17840,0
|
|
20250225,164200,1363116420,17840,17840,17840,17840,0
|
|
20250225,164100,1363116420,17840,17840,17840,17840,0
|
|
20250225,164000,1363116420,17840,17840,17840,17840,0
|
|
20250225,163900,1363116420,17840,17840,17840,17840,0
|
|
20250225,163800,1363116420,17840,17840,17840,17840,0
|
|
20250225,163700,1363116420,17840,17840,17840,17840,0
|
|
20250225,163600,1363116420,17840,17840,17840,17840,0
|
|
20250225,163500,1363116420,17840,17840,17840,17840,0
|
|
20250225,163400,1363116420,17840,17840,17840,17840,0
|
|
20250225,163300,1363116420,17840,17840,17840,17840,0
|
|
20250225,163200,1363116420,17840,17840,17840,17840,0
|
|
20250225,163100,1363116420,17840,17840,17840,17840,0
|
|
20250225,163000,1363116420,17840,17840,17840,17840,0
|
|
20250225,162900,1363116420,17840,17840,17840,17840,0
|
|
20250225,162800,1363116420,17840,17840,17840,17840,0
|
|
20250225,162700,1363116420,17840,17840,17840,17840,0
|
|
20250225,162600,1363116420,17840,17840,17840,17840,0
|
|
20250225,162500,1363116420,17840,17840,17840,17840,0
|
|
20250225,162400,1363116420,17840,17840,17840,17840,823
|
|
20250225,162300,1363116420,17840,17840,17840,17840,0
|
|
20250225,162200,1363116420,17840,17840,17840,17840,0
|
|
20250225,162100,1363116420,17840,17840,17840,17840,0
|
|
20250225,162000,1363116420,17840,17840,17840,17840,0
|
|
20250225,161900,1363116420,17840,17840,17840,17840,0
|
|
20250225,161800,1363116420,17840,17840,17840,17840,0
|
|
20250225,161700,1363116420,17840,17840,17840,17840,0
|
|
20250225,161600,1363116420,17840,17840,17840,17840,0
|
|
20250225,161500,1363116420,17840,17840,17840,17840,0
|
|
20250225,161400,1363116420,17840,17840,17840,17840,0
|
|
20250225,161300,1363116420,17840,17840,17840,17840,0
|
|
20250225,161200,1363116420,17840,17840,17840,17840,0
|
|
20250225,161100,1363116420,17840,17840,17840,17840,0
|
|
20250225,161000,1363116420,17840,17840,17840,17840,0
|
|
20250225,160900,1363116420,17840,17840,17840,17840,0
|
|
20250225,160800,1363116420,17840,17840,17840,17840,0
|
|
20250225,160700,1363116420,17840,17840,17840,17840,0
|
|
20250225,160600,1363116420,17840,17840,17840,17840,0
|
|
20250225,160500,1363116420,17840,17840,17840,17840,0
|
|
20250225,160400,1363116420,17840,17840,17840,17840,0
|
|
20250225,160300,1363116420,17840,17840,17840,17840,0
|
|
20250225,160200,1363116420,17840,17840,17840,17840,0
|
|
20250225,160100,1363116420,17840,17840,17840,17840,0
|
|
20250225,160000,1363116420,17840,17840,17840,17840,0
|
|
20250225,155900,1363116420,17840,17840,17840,17840,0
|
|
20250225,155800,1363116420,17840,17840,17840,17840,0
|
|
20250225,155700,1363116420,17840,17840,17840,17840,0
|
|
20250225,155600,1363116420,17840,17840,17840,17840,0
|
|
20250225,155500,1363116420,17840,17840,17840,17840,0
|
|
20250225,155400,1363116420,17840,17840,17840,17840,823
|
|
20250225,155300,1363116420,17840,17840,17840,17840,0
|
|
20250225,155200,1363116420,17840,17840,17840,17840,0
|
|
20250225,155100,1363116420,17840,17840,17840,17840,0
|
|
20250225,155000,1363116420,17840,17840,17840,17840,0
|
|
20250225,154900,1363116420,17840,17840,17840,17840,0
|
|
20250225,154800,1363116420,17840,17840,17840,17840,0
|
|
20250225,154700,1363116420,17840,17840,17840,17840,0
|
|
20250225,154600,1363116420,17840,17840,17840,17840,0
|
|
20250225,154500,1363116420,17840,17840,17840,17840,0
|
|
20250225,154400,1363116420,17840,17840,17840,17840,0
|
|
20250225,154300,1363116420,17840,17840,17840,17840,0
|
|
20250225,154200,1363116420,17840,17840,17840,17840,0
|
|
20250225,154100,1363116420,17840,17840,17840,17840,0
|
|
20250225,154000,1363116420,17840,17840,17840,17840,0
|
|
20250225,153900,1363116420,17840,17840,17840,17840,0
|
|
20250225,153800,1363116420,17840,17840,17840,17840,0
|
|
20250225,153700,1363116420,17840,17840,17840,17840,0
|
|
20250225,153600,1363116420,17840,17840,17840,17840,0
|
|
20250225,153500,1363116420,17840,17840,17840,17840,0
|
|
20250225,153400,1363116420,17840,17840,17840,17840,0
|
|
20250225,153300,1363116420,17840,17840,17840,17840,0
|
|
20250225,153200,1363116420,17840,17840,17840,17840,0
|
|
20250225,153100,1363116420,17840,17840,17840,17840,0
|
|
20250225,153000,1363116420,17840,17840,17840,17840,823
|
|
20250225,152900,1348434100,17860,17860,17860,17860,0
|
|
20250225,152800,1348434100,17860,17860,17860,17860,0
|
|
20250225,152700,1348434100,17860,17860,17860,17860,0
|
|
20250225,152600,1348434100,17860,17860,17860,17860,0
|
|
20250225,152500,1348434100,17860,17860,17860,17860,0
|
|
20250225,152400,1348434100,17860,17860,17860,17860,0
|
|
20250225,152300,1348434100,17860,17860,17860,17860,0
|
|
20250225,152200,1348434100,17860,17860,17860,17860,0
|
|
20250225,152100,1348434100,17860,17860,17860,17860,0
|
|
20250225,152000,1348434100,17860,17860,17860,17860,0
|
|
20250225,151900,1348434100,17860,17870,17870,17860,188
|
|
20250225,151800,1345075220,17870,17860,17870,17860,168
|
|
20250225,151700,1342074300,17860,17860,17860,17860,56
|
|
20250225,151600,1341074140,17860,17850,17860,17840,85
|
|
20250225,151500,1339556180,17850,17840,17850,17840,114
|
|
20250225,151400,1337521430,17850,17850,17850,17850,5
|
|
20250225,151300,1337432180,17850,17850,17850,17850,29
|
|
20250225,151200,1336914530,17840,17830,17840,17830,411
|
|
20250225,151100,1329585950,17820,17820,17820,17820,127
|
|
20250225,151000,1327322810,17820,17820,17820,17820,143
|
|
20250225,150900,1324774550,17810,17820,17820,17810,17
|
|
20250225,150800,1324471760,17820,17820,17820,17820,0
|
|
20250225,150700,1324471760,17820,17820,17820,17820,5
|
|
20250225,150600,1324382660,17830,17810,17840,17810,718
|
|
20250225,150500,1311592420,17820,17820,17820,17820,278
|
|
20250225,150400,1306638460,17820,17820,17820,17820,18
|
|
20250225,150300,1306317700,17820,17820,17820,17820,46
|
|
20250225,150200,1305497980,17820,17830,17840,17820,149
|
|
20250225,150100,1302841510,17840,17840,17840,17840,0
|
|
20250225,150000,1302841510,17840,17840,17840,17840,27
|
|
20250225,145900,1302359830,17850,17850,17850,17850,1
|
|
20250225,145800,1302341980,17840,17850,17850,17840,75
|
|
20250225,145700,1301003780,17850,17850,17850,17850,38
|
|
20250225,145600,1300325480,17850,17860,17860,17850,150
|
|
20250225,145500,1297647480,17850,17850,17850,17850,107
|
|
20250225,145400,1295737530,17860,17860,17860,17860,17
|
|
20250225,145300,1295433910,17860,17850,17860,17850,303
|
|
20250225,145200,1290024890,17850,17850,17850,17850,236
|
|
20250225,145100,1285812290,17850,17850,17850,17850,173
|
|
20250225,145000,1282724240,17860,17860,17860,17860,0
|
|
20250225,144900,1282724240,17860,17860,17860,17860,20
|
|
20250225,144800,1282367040,17860,17860,17860,17860,58
|
|
20250225,144700,1281331160,17850,17850,17850,17850,0
|
|
20250225,144600,1281331160,17850,17860,17860,17850,114
|
|
20250225,144500,1279295760,17870,17870,17870,17870,15
|
|
20250225,144400,1279027710,17870,17850,17870,17850,52
|
|
20250225,144300,1278099190,17850,17850,17850,17850,20
|
|
20250225,144200,1277742190,17870,17870,17870,17870,0
|
|
20250225,144100,1277742190,17870,17870,17870,17870,16
|
|
20250225,144000,1277456270,17850,17860,17870,17850,20
|
|
20250225,143900,1277099050,17860,17860,17860,17860,12
|
|
20250225,143800,1276884730,17850,17850,17850,17850,0
|
|
20250225,143700,1276884730,17850,17850,17850,17850,30
|
|
20250225,143600,1276349230,17850,17850,17850,17850,0
|
|
20250225,143500,1276349230,17850,17850,17850,17850,5
|
|
20250225,143400,1276259980,17850,17860,17860,17850,155
|
|
20250225,143300,1273492360,17870,17870,17870,17870,116
|
|
20250225,143200,1271419440,17880,17880,17880,17880,0
|
|
20250225,143100,1271419440,17880,17880,17880,17880,110
|
|
20250225,143000,1269452640,17870,17870,17870,17870,17
|
|
20250225,142900,1269148850,17870,17870,17870,17870,25
|
|
20250225,142800,1268702100,17870,17870,17870,17870,2
|
|
20250225,142700,1268666360,17880,17880,17880,17880,0
|
|
20250225,142600,1268666360,17880,17880,17880,17880,229
|
|
20250225,142500,1264571840,17880,17880,17890,17880,51
|
|
20250225,142400,1263659950,17880,17880,17880,17880,28
|
|
20250225,142300,1263159310,17890,17890,17890,17890,0
|
|
20250225,142200,1263159310,17890,17890,17890,17890,0
|
|
20250225,142100,1263159310,17890,17890,17890,17890,69
|
|
20250225,142000,1261924900,17890,17890,17890,17890,166
|
|
20250225,141900,1258955160,17900,17920,17920,17900,152
|
|
20250225,141800,1256232960,17920,17920,17920,17920,31
|
|
20250225,141700,1255677440,17920,17930,17930,17920,71
|
|
20250225,141600,1254404420,17940,17940,17940,17940,0
|
|
20250225,141500,1254404420,17940,17940,17940,17940,15
|
|
20250225,141400,1254135320,17930,17930,17930,17930,0
|
|
20250225,141300,1254135320,17930,17930,17930,17930,3
|
|
20250225,141200,1254081530,17930,17930,17930,17930,44
|
|
20250225,141100,1253292610,17930,17930,17930,17930,0
|
|
20250225,141000,1253292610,17930,17930,17930,17930,135
|
|
20250225,140900,1250872060,17930,17940,17940,17930,99
|
|
20250225,140800,1249096810,17940,17940,17940,17940,0
|
|
20250225,140700,1249096810,17940,17940,17940,17940,30
|
|
20250225,140600,1248558610,17940,17940,17940,17940,3
|
|
20250225,140500,1248504790,17940,17950,17950,17940,92
|
|
20250225,140400,1246853400,17970,17960,17970,17960,201
|
|
20250225,140300,1243241440,17970,17980,17980,17970,135
|
|
20250225,140200,1240815440,17990,17990,17990,17990,0
|
|
20250225,140100,1240815440,17990,17990,17990,17990,2
|
|
20250225,140000,1240779460,17990,18020,18020,17990,107
|
|
20250225,135900,1238851530,18020,18020,18020,18020,44
|
|
20250225,135800,1238058650,18000,18000,18000,18000,0
|
|
20250225,135700,1238058650,18000,18000,18000,18000,10
|
|
20250225,135600,1237878650,18010,18010,18010,18010,21
|
|
20250225,135500,1237500440,18010,18010,18010,18010,13
|
|
20250225,135400,1237266310,18010,18010,18010,18010,0
|
|
20250225,135300,1237266310,18010,18010,18010,18010,0
|
|
20250225,135200,1237266310,18010,18010,18010,18010,5
|
|
20250225,135100,1237176260,18010,18010,18010,18010,45
|
|
20250225,135000,1236365810,17990,17980,18010,17980,1658
|
|
20250225,134900,1206514000,17980,17980,17980,17980,5
|
|
20250225,134800,1206424100,17980,17980,17980,17980,24
|
|
20250225,134700,1205992580,17970,17970,17970,17970,0
|
|
20250225,134600,1205992580,17970,17970,17970,17970,3
|
|
20250225,134500,1205938670,17970,17970,17970,17970,20
|
|
20250225,134400,1205579270,17970,17970,17970,17970,116
|
|
20250225,134300,1203494750,17980,17980,17980,17980,33
|
|
20250225,134200,1202901410,18010,18010,18010,18010,19
|
|
20250225,134100,1202559220,18010,18010,18010,18010,46
|
|
20250225,134000,1201730760,17980,17980,17980,17980,0
|
|
20250225,133900,1201730760,17980,17980,17980,17980,45
|
|
20250225,133800,1200921660,17980,18010,18010,17980,197
|
|
20250225,133700,1197376620,18010,18020,18020,18010,66
|
|
20250225,133600,1196187460,18020,18020,18020,18020,0
|
|
20250225,133500,1196187460,18020,18020,18020,18020,21
|
|
20250225,133400,1195809040,18020,18030,18030,18020,34
|
|
20250225,133300,1195196060,18030,18030,18030,18030,35
|
|
20250225,133200,1194565010,18040,18040,18040,18040,60
|
|
20250225,133100,1193482610,18070,18070,18070,18070,1
|
|
20250225,133000,1193464540,18080,18080,18080,18080,50
|
|
20250225,132900,1192560540,18080,18040,18080,18040,91
|
|
20250225,132800,1190916900,18040,18080,18080,18040,82
|
|
20250225,132700,1189435770,18080,18080,18080,18080,48
|
|
20250225,132600,1188567930,18080,18080,18080,18080,88
|
|
20250225,132500,1186976890,18100,18040,18100,18040,1046
|
|
20250225,132400,1168073220,18040,18030,18040,18030,157
|
|
20250225,132300,1165241030,18040,18040,18040,18040,35
|
|
20250225,132200,1164609630,18040,17990,18040,17990,30
|
|
20250225,132100,1164068930,18040,18040,18040,18040,5
|
|
20250225,132000,1163978730,17980,18050,18050,17980,64
|
|
20250225,131900,1162824980,18050,18050,18050,18050,45
|
|
20250225,131800,1162012730,18050,18030,18050,18030,189
|
|
20250225,131700,1158603350,18030,18030,18030,18030,88
|
|
20250225,131600,1157016710,18030,17980,18040,17980,1215
|
|
20250225,131500,1135135360,17990,17990,17990,17990,0
|
|
20250225,131400,1135135360,17990,17990,17990,17990,100
|
|
20250225,131300,1133336360,18000,17880,18000,17880,1200
|
|
20250225,131200,1111793520,17880,17880,17880,17880,30
|
|
20250225,131100,1111257120,17870,17870,17870,17870,50
|
|
20250225,131000,1110363620,17870,17870,17870,17870,50
|
|
20250225,130900,1109470120,17870,17830,17870,17830,61
|
|
20250225,130800,1108380490,17870,17870,17870,17870,0
|
|
20250225,130700,1108380490,17870,17870,17870,17870,22
|
|
20250225,130600,1107987350,17850,17850,17850,17850,15
|
|
20250225,130500,1107719600,17830,17830,17830,17830,8
|
|
20250225,130400,1107576960,17820,17800,17820,17800,43
|
|
20250225,130300,1106811260,17800,17780,17800,17780,54
|
|
20250225,130200,1105850100,17780,17780,17780,17780,18
|
|
20250225,130100,1105530060,17780,17770,17780,17770,247
|
|
20250225,130000,1101139400,17760,17760,17760,17760,5
|
|
20250225,125900,1101050600,17770,17750,17770,17750,176
|
|
20250225,125800,1097924710,17750,17750,17750,17750,0
|
|
20250225,125700,1097924710,17750,17750,17750,17750,1
|
|
20250225,125600,1097906960,17740,17740,17740,17740,0
|
|
20250225,125500,1097906960,17740,17740,17740,17740,0
|
|
20250225,125400,1097906960,17740,17740,17740,17740,1
|
|
20250225,125300,1097889220,17740,17740,17740,17740,60
|
|
20250225,125200,1096824820,17700,17700,17700,17700,0
|
|
20250225,125100,1096824820,17700,17710,17710,17700,121
|
|
20250225,125000,1094681920,17750,17710,17750,17710,121
|
|
20250225,124900,1092538930,17710,17710,17710,17710,0
|
|
20250225,124800,1092538930,17710,17710,17710,17710,2
|
|
20250225,124700,1092503510,17700,17710,17730,17700,844
|
|
20250225,124600,1077563000,17710,17710,17710,17710,0
|
|
20250225,124500,1077563000,17710,17710,17710,17710,68
|
|
20250225,124400,1076358720,17710,17720,17720,17710,457
|
|
20250225,124300,1068264460,17720,17720,17720,17720,38
|
|
20250225,124200,1067591100,17720,17720,17720,17720,1
|
|
20250225,124100,1067573380,17720,17720,17720,17720,10
|
|
20250225,124000,1067396180,17720,17720,17720,17720,106
|
|
20250225,123900,1065517860,17720,17730,17730,17720,124
|
|
20250225,123800,1063319660,17740,17740,17740,17740,19
|
|
20250225,123700,1062982600,17770,17770,17770,17770,0
|
|
20250225,123600,1062982600,17770,17770,17770,17770,0
|
|
20250225,123500,1062982600,17770,17770,17770,17770,3
|
|
20250225,123400,1062929290,17770,17750,17770,17750,35
|
|
20250225,123300,1062307500,17770,17770,17770,17770,0
|
|
20250225,123200,1062307500,17770,17770,17770,17770,0
|
|
20250225,123100,1062307500,17770,17770,17770,17770,0
|
|
20250225,123000,1062307500,17770,17770,17770,17770,1
|
|
20250225,122900,1062289730,17770,17760,17770,17760,20
|
|
20250225,122800,1061934520,17760,17760,17760,17760,0
|
|
20250225,122700,1061934520,17760,17760,17760,17760,0
|
|
20250225,122600,1061934520,17760,17750,17760,17750,134
|
|
20250225,122500,1059556010,17760,17760,17760,17760,0
|
|
20250225,122400,1059556010,17760,17760,17760,17760,27
|
|
20250225,122300,1059076490,17780,17780,17780,17780,5
|
|
20250225,122200,1058987590,17780,17780,17780,17780,0
|
|
20250225,122100,1058987590,17780,17780,17780,17780,0
|
|
20250225,122000,1058987590,17780,17770,17780,17770,46
|
|
20250225,121900,1058169990,17770,17770,17770,17770,22
|
|
20250225,121800,1057779050,17780,17780,17780,17780,0
|
|
20250225,121700,1057779050,17780,17770,17780,17770,98
|
|
20250225,121600,1056036640,17760,17760,17760,17760,0
|
|
20250225,121500,1056036640,17760,17760,17760,17760,0
|
|
20250225,121400,1056036640,17760,17760,17760,17760,0
|
|
20250225,121300,1056036640,17760,17760,17760,17760,50
|
|
20250225,121200,1055148640,17760,17760,17760,17760,0
|
|
20250225,121100,1055148640,17760,17760,17760,17760,5
|
|
20250225,121000,1055059840,17750,17750,17750,17750,15
|
|
20250225,120900,1054793590,17790,17790,17790,17790,33
|
|
20250225,120800,1054206520,17730,17730,17730,17730,0
|
|
20250225,120700,1054206520,17730,17730,17730,17730,30
|
|
20250225,120600,1053674620,17750,17750,17750,17750,0
|
|
20250225,120500,1053674620,17750,17750,17750,17750,5
|
|
20250225,120400,1053585870,17800,17800,17800,17800,0
|
|
20250225,120300,1053585870,17800,17720,17800,17720,21
|
|
20250225,120200,1053213670,17710,17710,17710,17710,101
|
|
20250225,120100,1051424960,17700,17810,17810,17700,1751
|
|
20250225,120000,1020315870,17820,17840,17840,17820,465
|
|
20250225,115900,1012025130,17850,17850,17850,17850,31
|
|
20250225,115800,1011471780,17850,17850,17850,17850,49
|
|
20250225,115700,1010597130,17860,17860,17860,17860,0
|
|
20250225,115600,1010597130,17860,17860,17860,17860,54
|
|
20250225,115500,1009632690,17860,17890,17890,17860,193
|
|
20250225,115400,1006185320,17860,17870,17870,17860,154
|
|
20250225,115300,1003434240,17880,17880,17880,17880,26
|
|
20250225,115200,1002969360,17900,17900,17900,17900,2
|
|
20250225,115100,1002933560,17870,17870,17870,17870,0
|
|
20250225,115000,1002933560,17870,17870,17870,17870,2
|
|
20250225,114900,1002897820,17870,17870,17870,17870,15
|
|
20250225,114800,1002629770,17870,17870,17870,17870,62
|
|
20250225,114700,1001521830,17870,17870,17870,17870,5
|
|
20250225,114600,1001432480,17930,17930,17930,17930,0
|
|
20250225,114500,1001432480,17930,17930,17930,17930,0
|
|
20250225,114400,1001432480,17930,17860,17930,17860,18
|
|
20250225,114300,1001110020,17860,17860,17860,17860,0
|
|
20250225,114200,1001110020,17860,17860,17860,17860,1
|
|
20250225,114100,1001092160,17860,17860,17860,17860,0
|
|
20250225,114000,1001092160,17860,17860,17860,17860,3
|
|
20250225,113900,1001038580,17860,17860,17860,17860,227
|
|
20250225,113800,996984360,17870,17870,17870,17870,23
|
|
20250225,113700,996573350,17870,17870,17870,17870,0
|
|
20250225,113600,996573350,17870,17870,17870,17870,8
|
|
20250225,113500,996430390,17860,17860,17860,17860,47
|
|
20250225,113400,995590970,17870,17870,17870,17870,0
|
|
20250225,113300,995590970,17870,17870,17870,17870,13
|
|
20250225,113200,995358660,17870,17840,17870,17840,16
|
|
20250225,113100,995072970,17840,17840,17840,17840,27
|
|
20250225,113000,994591290,17840,17840,17840,17840,191
|
|
20250225,112900,991183850,17860,17850,17860,17850,374
|
|
20250225,112800,984507870,17870,17880,17880,17870,13
|
|
20250225,112700,984275550,17870,17870,17870,17870,0
|
|
20250225,112600,984275550,17870,17870,17870,17870,0
|
|
20250225,112500,984275550,17870,17870,17870,17860,676
|
|
20250225,112400,972196190,17950,17890,17950,17870,115
|
|
20250225,112300,970138340,17900,17900,17900,17900,0
|
|
20250225,112200,970138340,17900,17900,17900,17900,105
|
|
20250225,112100,968258840,17900,17900,17900,17900,43
|
|
20250225,112000,967489140,17900,17890,17900,17860,108
|
|
20250225,111900,965556040,17850,17850,17850,17850,0
|
|
20250225,111800,965556040,17850,17850,17850,17850,0
|
|
20250225,111700,965556040,17850,17850,17850,17850,10
|
|
20250225,111600,965377540,17900,17900,17900,17900,200
|
|
20250225,111500,961797540,17900,17900,17900,17900,82
|
|
20250225,111400,960329740,17900,17900,17900,17900,0
|
|
20250225,111300,960329740,17900,17900,17900,17900,21
|
|
20250225,111200,959953840,17900,17870,17900,17870,29
|
|
20250225,111100,959434800,17860,17850,17860,17850,130
|
|
20250225,111000,957114060,17850,17860,17860,17850,193
|
|
20250225,110900,953667130,17860,17860,17860,17860,172
|
|
20250225,110800,950595210,17870,17870,17870,17870,71
|
|
20250225,110700,949326440,17870,17890,17890,17870,350
|
|
20250225,110600,943067000,17890,17890,17890,17890,8
|
|
20250225,110500,942923880,17900,17900,17900,17900,20
|
|
20250225,110400,942565880,17900,17900,17900,17900,23
|
|
20250225,110300,942154180,17900,17900,17900,17900,0
|
|
20250225,110200,942154180,17900,17900,17900,17900,105
|
|
20250225,110100,940274680,17900,17900,17900,17900,0
|
|
20250225,110000,940274680,17900,17900,17900,17900,0
|
|
20250225,105900,940274680,17900,17900,17900,17900,0
|
|
20250225,105800,940274680,17900,17900,17900,17900,24
|
|
20250225,105700,939845080,17900,17900,17900,17900,215
|
|
20250225,105600,935996580,17900,17900,17900,17900,40
|
|
20250225,105500,935280580,17900,17910,17910,17900,2
|
|
20250225,105400,935244770,17910,17920,17920,17910,496
|
|
20250225,105300,926359800,17920,17920,17920,17920,0
|
|
20250225,105200,926359800,17920,17920,17920,17920,0
|
|
20250225,105100,926359800,17920,17940,17940,17920,173
|
|
20250225,105000,923257490,17940,17940,17940,17940,0
|
|
20250225,104900,923257490,17940,17940,17940,17940,0
|
|
20250225,104800,923257490,17940,17940,17940,17940,10
|
|
20250225,104700,923078090,17950,17950,17950,17950,0
|
|
20250225,104600,923078090,17950,17950,17950,17950,0
|
|
20250225,104500,923078090,17950,17950,17950,17950,1
|
|
20250225,104400,923060140,17950,17950,17950,17950,8
|
|
20250225,104300,922916540,17950,17960,17960,17950,54
|
|
20250225,104200,921947210,17960,17960,17960,17960,0
|
|
20250225,104100,921947210,17960,17960,17960,17960,1
|
|
20250225,104000,921929250,17960,17950,17960,17950,62
|
|
20250225,103900,920816230,17950,17950,17950,17950,1
|
|
20250225,103800,920798280,17960,17960,17960,17960,10
|
|
20250225,103700,920618680,17960,17960,17960,17960,281
|
|
20250225,103600,915571920,17960,17960,17960,17960,27
|
|
20250225,103500,915087000,18000,18000,18000,18000,0
|
|
20250225,103400,915087000,18000,18000,18000,18000,1
|
|
20250225,103300,915069000,18000,18000,18000,18000,7
|
|
20250225,103200,914943000,18000,18000,18000,18000,0
|
|
20250225,103100,914943000,18000,18000,18000,18000,101
|
|
20250225,103000,913125000,18040,18040,18040,18040,0
|
|
20250225,102900,913125000,18040,18040,18040,18040,0
|
|
20250225,102800,913125000,18040,18040,18040,18040,18
|
|
20250225,102700,912800280,18000,18000,18000,18000,76
|
|
20250225,102600,911432280,18000,18000,18000,18000,0
|
|
20250225,102500,911432280,18000,18000,18000,18000,16
|
|
20250225,102400,911144280,18000,17960,18000,17960,1008
|
|
20250225,102300,893002360,18000,18000,18000,18000,6
|
|
20250225,102200,892894360,18000,17960,18000,17960,279
|
|
20250225,102100,887883480,17960,17960,17960,17960,145
|
|
20250225,102000,885279280,17960,17960,17960,17960,0
|
|
20250225,101900,885279280,17960,17980,17980,17950,786
|
|
20250225,101800,871157420,17990,18000,18000,17990,172
|
|
20250225,101700,868061720,18000,18020,18020,18000,454
|
|
20250225,101600,859883990,18020,18020,18020,18020,20
|
|
20250225,101500,859523590,18030,18030,18030,18030,100
|
|
20250225,101400,857720590,18020,18050,18050,18020,156
|
|
20250225,101300,854907670,18050,18030,18050,18030,234
|
|
20250225,101200,850684730,18030,18050,18050,18030,444
|
|
20250225,101100,842672870,18060,18060,18060,18060,0
|
|
20250225,101000,842672870,18060,18060,18060,18060,1
|
|
20250225,100900,842654810,18050,18030,18050,18030,110
|
|
20250225,100800,840671480,18030,18060,18060,18030,496
|
|
20250225,100700,831716160,18100,18100,18100,18060,151
|
|
20250225,100600,828985060,18120,18120,18120,18120,73
|
|
20250225,100500,827662300,18120,18120,18120,18110,40
|
|
20250225,100400,826937520,18120,18120,18120,18120,56
|
|
20250225,100300,825922800,18120,18120,18120,18120,5
|
|
20250225,100200,825832200,18120,18120,18120,18030,121
|
|
20250225,100100,823648680,18120,18030,18120,18030,28
|
|
20250225,100000,823142220,18030,18030,18030,18030,8
|
|
20250225,095900,822997980,18030,18030,18030,18030,100
|
|
20250225,095800,821194980,18020,18140,18140,18020,401
|
|
20250225,095700,813954520,18140,18130,18140,18130,237
|
|
20250225,095600,809655770,18140,18070,18140,18070,56
|
|
20250225,095500,808642720,18080,18080,18080,18080,30
|
|
20250225,095400,808100320,18080,18060,18080,18060,141
|
|
20250225,095300,805551060,18000,17970,18000,17960,1803
|
|
20250225,095200,773107560,17960,18000,18000,17960,384
|
|
20250225,095100,766198920,17950,17990,18000,17950,305
|
|
20250225,095000,760714020,18000,17930,18000,17900,2129
|
|
20250225,094900,722496330,17940,17970,17970,17940,251
|
|
20250225,094800,717991220,17970,18010,18010,17970,214
|
|
20250225,094700,714138620,18080,18080,18090,18010,227
|
|
20250225,094600,710048530,18090,18060,18090,18000,825
|
|
20250225,094500,695175320,18070,18210,18210,18070,1475
|
|
20250225,094400,668481060,18220,18170,18220,18170,129
|
|
20250225,094300,666131080,18220,18170,18220,18170,167
|
|
20250225,094200,663088540,18160,18190,18190,18160,85
|
|
20250225,094100,661543180,18230,18270,18270,18200,1696
|
|
20250225,094000,630638950,18270,18230,18270,18230,139
|
|
20250225,093900,628099660,18230,18230,18230,18230,5
|
|
20250225,093800,628008510,18230,18230,18230,18230,64
|
|
20250225,093700,626841790,18220,18290,18290,18220,1016
|
|
20250225,093600,608329680,18220,18220,18290,18220,1787
|
|
20250225,093500,575700570,18220,18200,18220,18200,300
|
|
20250225,093400,570238960,18200,18210,18210,18200,1197
|
|
20250225,093300,548448240,18210,18150,18210,18150,60
|
|
20250225,093200,547356240,18140,18110,18140,18110,73
|
|
20250225,093100,546032320,18100,18090,18100,18090,1105
|
|
20250225,093000,526041100,18090,18110,18110,18090,201
|
|
20250225,092900,522404890,18110,18110,18110,18090,190
|
|
20250225,092800,518966110,18090,18230,18230,18090,785
|
|
20250225,092700,504751970,18150,18230,18230,18150,188
|
|
20250225,092600,501329350,18230,18240,18280,18220,891
|
|
20250225,092500,485069330,18260,18270,18270,18170,2636
|
|
20250225,092400,437028710,18270,18120,18280,18110,3107
|
|
20250225,092300,380376480,18170,18210,18210,18110,1133
|
|
20250225,092200,359810540,18210,18220,18230,18160,793
|
|
20250225,092100,345367880,18220,18200,18230,18170,2161
|
|
20250225,092000,306025340,18180,18130,18230,18130,2279
|
|
20250225,091900,264588620,18120,18150,18160,18120,820
|
|
20250225,091800,249703750,18150,18020,18150,18020,984
|
|
20250225,091700,231929270,18040,18000,18040,17920,228
|
|
20250225,091600,227819550,18000,17910,18010,17910,1357
|
|
20250225,091500,203421490,17920,17930,17930,17920,33
|
|
20250225,091400,202830000,17950,17930,17950,17930,53
|
|
20250225,091300,201879690,17930,17930,17970,17930,270
|
|
20250225,091200,197033150,17890,17880,17970,17880,104
|
|
20250225,091100,195170800,17880,17880,17980,17880,97
|
|
20250225,091000,193432140,17880,17870,17980,17870,146
|
|
20250225,090900,190812890,17870,17920,18000,17870,1114
|
|
20250225,090800,170818380,17990,17880,17990,17790,1006
|
|
20250225,090700,152759290,17860,17780,17860,17780,290
|
|
20250225,090600,147584370,17850,17850,17850,17770,243
|
|
20250225,090500,143250020,17770,17700,17770,17700,191
|
|
20250225,090400,139858460,17700,17700,17730,17680,203
|
|
20250225,090300,136264090,17730,17780,17780,17650,2396
|
|
20250225,090200,93815150,17770,17770,17780,17770,496
|
|
20250225,090100,85000970,17770,17810,17810,17770,1723
|
|
20250225,090000,54345380,17800,17900,17900,17800,2924
|