754 lines
38 KiB
CSV
754 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,213100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,213000,22716020980,8690,8690,8690,8690,0
|
|
20250225,212900,22716020980,8690,8690,8690,8690,0
|
|
20250225,212800,22716020980,8690,8690,8690,8690,0
|
|
20250225,212700,22716020980,8690,8690,8690,8690,0
|
|
20250225,212600,22716020980,8690,8690,8690,8690,0
|
|
20250225,212500,22716020980,8690,8690,8690,8690,0
|
|
20250225,212400,22716020980,8690,8690,8690,8690,0
|
|
20250225,212300,22716020980,8690,8690,8690,8690,0
|
|
20250225,212200,22716020980,8690,8690,8690,8690,0
|
|
20250225,212100,22716020980,8690,8690,8690,8690,0
|
|
20250225,212000,22716020980,8690,8690,8690,8690,0
|
|
20250225,211900,22716020980,8690,8690,8690,8690,0
|
|
20250225,211800,22716020980,8690,8690,8690,8690,0
|
|
20250225,211700,22716020980,8690,8690,8690,8690,0
|
|
20250225,211600,22716020980,8690,8690,8690,8690,0
|
|
20250225,211500,22716020980,8690,8690,8690,8690,0
|
|
20250225,211400,22716020980,8690,8690,8690,8690,0
|
|
20250225,211300,22716020980,8690,8690,8690,8690,0
|
|
20250225,211200,22716020980,8690,8690,8690,8690,0
|
|
20250225,211100,22716020980,8690,8690,8690,8690,0
|
|
20250225,211000,22716020980,8690,8690,8690,8690,0
|
|
20250225,210900,22716020980,8690,8690,8690,8690,0
|
|
20250225,210800,22716020980,8690,8690,8690,8690,0
|
|
20250225,210700,22716020980,8690,8690,8690,8690,0
|
|
20250225,210600,22716020980,8690,8690,8690,8690,0
|
|
20250225,210500,22716020980,8690,8690,8690,8690,0
|
|
20250225,210400,22716020980,8690,8690,8690,8690,0
|
|
20250225,210300,22716020980,8690,8690,8690,8690,0
|
|
20250225,210200,22716020980,8690,8690,8690,8690,0
|
|
20250225,210100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,210000,22716020980,8690,8690,8690,8690,0
|
|
20250225,205900,22716020980,8690,8690,8690,8690,0
|
|
20250225,205800,22716020980,8690,8690,8690,8690,0
|
|
20250225,205700,22716020980,8690,8690,8690,8690,0
|
|
20250225,205600,22716020980,8690,8690,8690,8690,0
|
|
20250225,205500,22716020980,8690,8690,8690,8690,0
|
|
20250225,205400,22716020980,8690,8690,8690,8690,0
|
|
20250225,205300,22716020980,8690,8690,8690,8690,0
|
|
20250225,205200,22716020980,8690,8690,8690,8690,0
|
|
20250225,205100,22716020980,8690,8690,8690,8690,0
|
|
20250225,205000,22716020980,8690,8690,8690,8690,0
|
|
20250225,204900,22716020980,8690,8690,8690,8690,0
|
|
20250225,204800,22716020980,8690,8690,8690,8690,0
|
|
20250225,204700,22716020980,8690,8690,8690,8690,0
|
|
20250225,204600,22716020980,8690,8690,8690,8690,0
|
|
20250225,204500,22716020980,8690,8690,8690,8690,0
|
|
20250225,204400,22716020980,8690,8690,8690,8690,0
|
|
20250225,204300,22716020980,8690,8690,8690,8690,0
|
|
20250225,204200,22716020980,8690,8690,8690,8690,0
|
|
20250225,204100,22716020980,8690,8690,8690,8690,0
|
|
20250225,204000,22716020980,8690,8690,8690,8690,0
|
|
20250225,203900,22716020980,8690,8690,8690,8690,0
|
|
20250225,203800,22716020980,8690,8690,8690,8690,0
|
|
20250225,203700,22716020980,8690,8690,8690,8690,0
|
|
20250225,203600,22716020980,8690,8690,8690,8690,0
|
|
20250225,203500,22716020980,8690,8690,8690,8690,0
|
|
20250225,203400,22716020980,8690,8690,8690,8690,0
|
|
20250225,203300,22716020980,8690,8690,8690,8690,0
|
|
20250225,203200,22716020980,8690,8690,8690,8690,0
|
|
20250225,203100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,203000,22716020980,8690,8690,8690,8690,0
|
|
20250225,202900,22716020980,8690,8690,8690,8690,0
|
|
20250225,202800,22716020980,8690,8690,8690,8690,0
|
|
20250225,202700,22716020980,8690,8690,8690,8690,0
|
|
20250225,202600,22716020980,8690,8690,8690,8690,0
|
|
20250225,202500,22716020980,8690,8690,8690,8690,0
|
|
20250225,202400,22716020980,8690,8690,8690,8690,0
|
|
20250225,202300,22716020980,8690,8690,8690,8690,0
|
|
20250225,202200,22716020980,8690,8690,8690,8690,0
|
|
20250225,202100,22716020980,8690,8690,8690,8690,0
|
|
20250225,202000,22716020980,8690,8690,8690,8690,0
|
|
20250225,201900,22716020980,8690,8690,8690,8690,0
|
|
20250225,201800,22716020980,8690,8690,8690,8690,0
|
|
20250225,201700,22716020980,8690,8690,8690,8690,0
|
|
20250225,201600,22716020980,8690,8690,8690,8690,0
|
|
20250225,201500,22716020980,8690,8690,8690,8690,0
|
|
20250225,201400,22716020980,8690,8690,8690,8690,0
|
|
20250225,201300,22716020980,8690,8690,8690,8690,0
|
|
20250225,201200,22716020980,8690,8690,8690,8690,0
|
|
20250225,201100,22716020980,8690,8690,8690,8690,0
|
|
20250225,201000,22716020980,8690,8690,8690,8690,0
|
|
20250225,200900,22716020980,8690,8690,8690,8690,0
|
|
20250225,200800,22716020980,8690,8690,8690,8690,0
|
|
20250225,200700,22716020980,8690,8690,8690,8690,0
|
|
20250225,200600,22716020980,8690,8690,8690,8690,0
|
|
20250225,200500,22716020980,8690,8690,8690,8690,0
|
|
20250225,200400,22716020980,8690,8690,8690,8690,0
|
|
20250225,200300,22716020980,8690,8690,8690,8690,0
|
|
20250225,200200,22716020980,8690,8690,8690,8690,0
|
|
20250225,200100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,200000,22716020980,8690,8690,8690,8690,0
|
|
20250225,195900,22716020980,8690,8690,8690,8690,0
|
|
20250225,195800,22716020980,8690,8690,8690,8690,0
|
|
20250225,195700,22716020980,8690,8690,8690,8690,0
|
|
20250225,195600,22716020980,8690,8690,8690,8690,0
|
|
20250225,195500,22716020980,8690,8690,8690,8690,0
|
|
20250225,195400,22716020980,8690,8690,8690,8690,0
|
|
20250225,195300,22716020980,8690,8690,8690,8690,0
|
|
20250225,195200,22716020980,8690,8690,8690,8690,0
|
|
20250225,195100,22716020980,8690,8690,8690,8690,0
|
|
20250225,195000,22716020980,8690,8690,8690,8690,0
|
|
20250225,194900,22716020980,8690,8690,8690,8690,0
|
|
20250225,194800,22716020980,8690,8690,8690,8690,0
|
|
20250225,194700,22716020980,8690,8690,8690,8690,0
|
|
20250225,194600,22716020980,8690,8690,8690,8690,0
|
|
20250225,194500,22716020980,8690,8690,8690,8690,0
|
|
20250225,194400,22716020980,8690,8690,8690,8690,0
|
|
20250225,194300,22716020980,8690,8690,8690,8690,0
|
|
20250225,194200,22716020980,8690,8690,8690,8690,0
|
|
20250225,194100,22716020980,8690,8690,8690,8690,0
|
|
20250225,194000,22716020980,8690,8690,8690,8690,0
|
|
20250225,193900,22716020980,8690,8690,8690,8690,0
|
|
20250225,193800,22716020980,8690,8690,8690,8690,0
|
|
20250225,193700,22716020980,8690,8690,8690,8690,0
|
|
20250225,193600,22716020980,8690,8690,8690,8690,0
|
|
20250225,193500,22716020980,8690,8690,8690,8690,0
|
|
20250225,193400,22716020980,8690,8690,8690,8690,0
|
|
20250225,193300,22716020980,8690,8690,8690,8690,0
|
|
20250225,193200,22716020980,8690,8690,8690,8690,0
|
|
20250225,193100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,193000,22716020980,8690,8690,8690,8690,0
|
|
20250225,192900,22716020980,8690,8690,8690,8690,0
|
|
20250225,192800,22716020980,8690,8690,8690,8690,0
|
|
20250225,192700,22716020980,8690,8690,8690,8690,0
|
|
20250225,192600,22716020980,8690,8690,8690,8690,0
|
|
20250225,192500,22716020980,8690,8690,8690,8690,0
|
|
20250225,192400,22716020980,8690,8690,8690,8690,0
|
|
20250225,192300,22716020980,8690,8690,8690,8690,0
|
|
20250225,192200,22716020980,8690,8690,8690,8690,0
|
|
20250225,192100,22716020980,8690,8690,8690,8690,0
|
|
20250225,192000,22716020980,8690,8690,8690,8690,0
|
|
20250225,191900,22716020980,8690,8690,8690,8690,0
|
|
20250225,191800,22716020980,8690,8690,8690,8690,0
|
|
20250225,191700,22716020980,8690,8690,8690,8690,0
|
|
20250225,191600,22716020980,8690,8690,8690,8690,0
|
|
20250225,191500,22716020980,8690,8690,8690,8690,0
|
|
20250225,191400,22716020980,8690,8690,8690,8690,0
|
|
20250225,191300,22716020980,8690,8690,8690,8690,0
|
|
20250225,191200,22716020980,8690,8690,8690,8690,0
|
|
20250225,191100,22716020980,8690,8690,8690,8690,0
|
|
20250225,191000,22716020980,8690,8690,8690,8690,0
|
|
20250225,190900,22716020980,8690,8690,8690,8690,0
|
|
20250225,190800,22716020980,8690,8690,8690,8690,0
|
|
20250225,190700,22716020980,8690,8690,8690,8690,0
|
|
20250225,190600,22716020980,8690,8690,8690,8690,0
|
|
20250225,190500,22716020980,8690,8690,8690,8690,0
|
|
20250225,190400,22716020980,8690,8690,8690,8690,0
|
|
20250225,190300,22716020980,8690,8690,8690,8690,0
|
|
20250225,190200,22716020980,8690,8690,8690,8690,0
|
|
20250225,190100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,190000,22716020980,8690,8690,8690,8690,0
|
|
20250225,185900,22716020980,8690,8690,8690,8690,0
|
|
20250225,185800,22716020980,8690,8690,8690,8690,0
|
|
20250225,185700,22716020980,8690,8690,8690,8690,0
|
|
20250225,185600,22716020980,8690,8690,8690,8690,0
|
|
20250225,185500,22716020980,8690,8690,8690,8690,0
|
|
20250225,185400,22716020980,8690,8690,8690,8690,0
|
|
20250225,185300,22716020980,8690,8690,8690,8690,0
|
|
20250225,185200,22716020980,8690,8690,8690,8690,0
|
|
20250225,185100,22716020980,8690,8690,8690,8690,0
|
|
20250225,185000,22716020980,8690,8690,8690,8690,0
|
|
20250225,184900,22716020980,8690,8690,8690,8690,0
|
|
20250225,184800,22716020980,8690,8690,8690,8690,0
|
|
20250225,184700,22716020980,8690,8690,8690,8690,0
|
|
20250225,184600,22716020980,8690,8690,8690,8690,0
|
|
20250225,184500,22716020980,8690,8690,8690,8690,0
|
|
20250225,184400,22716020980,8690,8690,8690,8690,0
|
|
20250225,184300,22716020980,8690,8690,8690,8690,0
|
|
20250225,184200,22716020980,8690,8690,8690,8690,0
|
|
20250225,184100,22716020980,8690,8690,8690,8690,0
|
|
20250225,184000,22716020980,8690,8690,8690,8690,0
|
|
20250225,183900,22716020980,8690,8690,8690,8690,0
|
|
20250225,183800,22716020980,8690,8690,8690,8690,0
|
|
20250225,183700,22716020980,8690,8690,8690,8690,0
|
|
20250225,183600,22716020980,8690,8690,8690,8690,0
|
|
20250225,183500,22716020980,8690,8690,8690,8690,0
|
|
20250225,183400,22716020980,8690,8690,8690,8690,0
|
|
20250225,183300,22716020980,8690,8690,8690,8690,0
|
|
20250225,183200,22716020980,8690,8690,8690,8690,0
|
|
20250225,183100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,183000,22716020980,8690,8690,8690,8690,0
|
|
20250225,182900,22716020980,8690,8690,8690,8690,0
|
|
20250225,182800,22716020980,8690,8690,8690,8690,0
|
|
20250225,182700,22716020980,8690,8690,8690,8690,0
|
|
20250225,182600,22716020980,8690,8690,8690,8690,0
|
|
20250225,182500,22716020980,8690,8690,8690,8690,0
|
|
20250225,182400,22716020980,8690,8690,8690,8690,0
|
|
20250225,182300,22716020980,8690,8690,8690,8690,0
|
|
20250225,182200,22716020980,8690,8690,8690,8690,0
|
|
20250225,182100,22716020980,8690,8690,8690,8690,0
|
|
20250225,182000,22716020980,8690,8690,8690,8690,0
|
|
20250225,181900,22716020980,8690,8690,8690,8690,0
|
|
20250225,181800,22716020980,8690,8690,8690,8690,0
|
|
20250225,181700,22716020980,8690,8690,8690,8690,0
|
|
20250225,181600,22716020980,8690,8690,8690,8690,0
|
|
20250225,181500,22716020980,8690,8690,8690,8690,0
|
|
20250225,181400,22716020980,8690,8690,8690,8690,0
|
|
20250225,181300,22716020980,8690,8690,8690,8690,0
|
|
20250225,181200,22716020980,8690,8690,8690,8690,0
|
|
20250225,181100,22716020980,8690,8690,8690,8690,0
|
|
20250225,181000,22716020980,8690,8690,8690,8690,0
|
|
20250225,180900,22716020980,8690,8690,8690,8690,0
|
|
20250225,180800,22716020980,8690,8690,8690,8690,0
|
|
20250225,180700,22716020980,8690,8690,8690,8690,0
|
|
20250225,180600,22716020980,8690,8690,8690,8690,0
|
|
20250225,180500,22716020980,8690,8690,8690,8690,0
|
|
20250225,180400,22716020980,8690,8690,8690,8690,0
|
|
20250225,180300,22716020980,8690,8690,8690,8690,0
|
|
20250225,180200,22716020980,8690,8690,8690,8690,0
|
|
20250225,180100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,180000,22716020980,8690,8690,8690,8690,0
|
|
20250225,175900,22716020980,8690,8690,8690,8690,0
|
|
20250225,175800,22716020980,8690,8690,8690,8690,0
|
|
20250225,175700,22716020980,8690,8690,8690,8690,0
|
|
20250225,175600,22716020980,8690,8690,8690,8690,0
|
|
20250225,175500,22716020980,8690,8690,8690,8690,0
|
|
20250225,175400,22716020980,8690,8690,8690,8690,0
|
|
20250225,175300,22716020980,8690,8690,8690,8690,0
|
|
20250225,175200,22716020980,8690,8690,8690,8690,0
|
|
20250225,175100,22716020980,8690,8690,8690,8690,0
|
|
20250225,175000,22716020980,8690,8690,8690,8690,0
|
|
20250225,174900,22716020980,8690,8690,8690,8690,0
|
|
20250225,174800,22716020980,8690,8690,8690,8690,0
|
|
20250225,174700,22716020980,8690,8690,8690,8690,0
|
|
20250225,174600,22716020980,8690,8690,8690,8690,0
|
|
20250225,174500,22716020980,8690,8690,8690,8690,0
|
|
20250225,174400,22716020980,8690,8690,8690,8690,0
|
|
20250225,174300,22716020980,8690,8690,8690,8690,0
|
|
20250225,174200,22716020980,8690,8690,8690,8690,0
|
|
20250225,174100,22716020980,8690,8690,8690,8690,0
|
|
20250225,174000,22716020980,8690,8690,8690,8690,0
|
|
20250225,173900,22716020980,8690,8690,8690,8690,0
|
|
20250225,173800,22716020980,8690,8690,8690,8690,0
|
|
20250225,173700,22716020980,8690,8690,8690,8690,0
|
|
20250225,173600,22716020980,8690,8690,8690,8690,0
|
|
20250225,173500,22716020980,8690,8690,8690,8690,0
|
|
20250225,173400,22716020980,8690,8690,8690,8690,0
|
|
20250225,173300,22716020980,8690,8690,8690,8690,0
|
|
20250225,173200,22716020980,8690,8690,8690,8690,0
|
|
20250225,173100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,173000,22716020980,8690,8690,8690,8690,0
|
|
20250225,172900,22716020980,8690,8690,8690,8690,0
|
|
20250225,172800,22716020980,8690,8690,8690,8690,0
|
|
20250225,172700,22716020980,8690,8690,8690,8690,0
|
|
20250225,172600,22716020980,8690,8690,8690,8690,0
|
|
20250225,172500,22716020980,8690,8690,8690,8690,0
|
|
20250225,172400,22716020980,8690,8690,8690,8690,0
|
|
20250225,172300,22716020980,8690,8690,8690,8690,0
|
|
20250225,172200,22716020980,8690,8690,8690,8690,0
|
|
20250225,172100,22716020980,8690,8690,8690,8690,0
|
|
20250225,172000,22716020980,8690,8690,8690,8690,0
|
|
20250225,171900,22716020980,8690,8690,8690,8690,0
|
|
20250225,171800,22716020980,8690,8690,8690,8690,0
|
|
20250225,171700,22716020980,8690,8690,8690,8690,0
|
|
20250225,171600,22716020980,8690,8690,8690,8690,0
|
|
20250225,171500,22716020980,8690,8690,8690,8690,0
|
|
20250225,171400,22716020980,8690,8690,8690,8690,0
|
|
20250225,171300,22716020980,8690,8690,8690,8690,0
|
|
20250225,171200,22716020980,8690,8690,8690,8690,0
|
|
20250225,171100,22716020980,8690,8690,8690,8690,0
|
|
20250225,171000,22716020980,8690,8690,8690,8690,0
|
|
20250225,170900,22716020980,8690,8690,8690,8690,0
|
|
20250225,170800,22716020980,8690,8690,8690,8690,0
|
|
20250225,170700,22716020980,8690,8690,8690,8690,0
|
|
20250225,170600,22716020980,8690,8690,8690,8690,0
|
|
20250225,170500,22716020980,8690,8690,8690,8690,0
|
|
20250225,170400,22716020980,8690,8690,8690,8690,0
|
|
20250225,170300,22716020980,8690,8690,8690,8690,0
|
|
20250225,170200,22716020980,8690,8690,8690,8690,0
|
|
20250225,170100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,170000,22716020980,8690,8690,8690,8690,0
|
|
20250225,165900,22716020980,8690,8690,8690,8690,0
|
|
20250225,165800,22716020980,8690,8690,8690,8690,0
|
|
20250225,165700,22716020980,8690,8690,8690,8690,0
|
|
20250225,165600,22716020980,8690,8690,8690,8690,0
|
|
20250225,165500,22716020980,8690,8690,8690,8690,0
|
|
20250225,165400,22716020980,8690,8690,8690,8690,0
|
|
20250225,165300,22716020980,8690,8690,8690,8690,0
|
|
20250225,165200,22716020980,8690,8690,8690,8690,0
|
|
20250225,165100,22716020980,8690,8690,8690,8690,0
|
|
20250225,165000,22716020980,8690,8690,8690,8690,0
|
|
20250225,164900,22716020980,8690,8690,8690,8690,0
|
|
20250225,164800,22716020980,8690,8690,8690,8690,0
|
|
20250225,164700,22716020980,8690,8690,8690,8690,0
|
|
20250225,164600,22716020980,8690,8690,8690,8690,0
|
|
20250225,164500,22716020980,8690,8690,8690,8690,0
|
|
20250225,164400,22716020980,8690,8690,8690,8690,0
|
|
20250225,164300,22716020980,8690,8690,8690,8690,0
|
|
20250225,164200,22716020980,8690,8690,8690,8690,0
|
|
20250225,164100,22716020980,8690,8690,8690,8690,0
|
|
20250225,164000,22716020980,8690,8690,8690,8690,0
|
|
20250225,163900,22716020980,8690,8690,8690,8690,0
|
|
20250225,163800,22716020980,8690,8690,8690,8690,0
|
|
20250225,163700,22716020980,8690,8690,8690,8690,0
|
|
20250225,163600,22716020980,8690,8690,8690,8690,0
|
|
20250225,163500,22716020980,8690,8690,8690,8690,0
|
|
20250225,163400,22716020980,8690,8690,8690,8690,0
|
|
20250225,163300,22716020980,8690,8690,8690,8690,0
|
|
20250225,163200,22716020980,8690,8690,8690,8690,0
|
|
20250225,163100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,163000,22716020980,8690,8690,8690,8690,0
|
|
20250225,162900,22716020980,8690,8690,8690,8690,0
|
|
20250225,162800,22716020980,8690,8690,8690,8690,0
|
|
20250225,162700,22716020980,8690,8690,8690,8690,0
|
|
20250225,162600,22716020980,8690,8690,8690,8690,0
|
|
20250225,162500,22716020980,8690,8690,8690,8690,0
|
|
20250225,162400,22716020980,8690,8690,8690,8690,0
|
|
20250225,162300,22716020980,8690,8690,8690,8690,0
|
|
20250225,162200,22716020980,8690,8690,8690,8690,0
|
|
20250225,162100,22716020980,8690,8690,8690,8690,0
|
|
20250225,162000,22716020980,8690,8690,8690,8690,0
|
|
20250225,161900,22716020980,8690,8690,8690,8690,0
|
|
20250225,161800,22716020980,8690,8690,8690,8690,0
|
|
20250225,161700,22716020980,8690,8690,8690,8690,0
|
|
20250225,161600,22716020980,8690,8690,8690,8690,0
|
|
20250225,161500,22716020980,8690,8690,8690,8690,0
|
|
20250225,161400,22716020980,8690,8690,8690,8690,0
|
|
20250225,161300,22716020980,8690,8690,8690,8690,0
|
|
20250225,161200,22716020980,8690,8690,8690,8690,0
|
|
20250225,161100,22716020980,8690,8690,8690,8690,0
|
|
20250225,161000,22716020980,8690,8690,8690,8690,0
|
|
20250225,160900,22716020980,8690,8690,8690,8690,0
|
|
20250225,160800,22716020980,8690,8690,8690,8690,0
|
|
20250225,160700,22716020980,8690,8690,8690,8690,0
|
|
20250225,160600,22716020980,8690,8690,8690,8690,0
|
|
20250225,160500,22716020980,8690,8690,8690,8690,0
|
|
20250225,160400,22716020980,8690,8690,8690,8690,0
|
|
20250225,160300,22716020980,8690,8690,8690,8690,0
|
|
20250225,160200,22716020980,8690,8690,8690,8690,0
|
|
20250225,160100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,160000,22716020980,8690,8690,8690,8690,0
|
|
20250225,155900,22716020980,8690,8690,8690,8690,0
|
|
20250225,155800,22716020980,8690,8690,8690,8690,0
|
|
20250225,155700,22716020980,8690,8690,8690,8690,0
|
|
20250225,155600,22716020980,8690,8690,8690,8690,0
|
|
20250225,155500,22716020980,8690,8690,8690,8690,0
|
|
20250225,155400,22716020980,8690,8690,8690,8690,0
|
|
20250225,155300,22716020980,8690,8690,8690,8690,0
|
|
20250225,155200,22716020980,8690,8690,8690,8690,0
|
|
20250225,155100,22716020980,8690,8690,8690,8690,0
|
|
20250225,155000,22716020980,8690,8690,8690,8690,0
|
|
20250225,154900,22716020980,8690,8690,8690,8690,0
|
|
20250225,154800,22716020980,8690,8690,8690,8690,0
|
|
20250225,154700,22716020980,8690,8690,8690,8690,0
|
|
20250225,154600,22716020980,8690,8690,8690,8690,0
|
|
20250225,154500,22716020980,8690,8690,8690,8690,0
|
|
20250225,154400,22716020980,8690,8690,8690,8690,0
|
|
20250225,154300,22716020980,8690,8690,8690,8690,0
|
|
20250225,154200,22716020980,8690,8690,8690,8690,0
|
|
20250225,154100,22716020980,8690,8690,8690,8690,0
|
|
20250225,154000,22716020980,8690,8690,8690,8690,0
|
|
20250225,153900,22716020980,8690,8690,8690,8690,0
|
|
20250225,153800,22716020980,8690,8690,8690,8690,0
|
|
20250225,153700,22716020980,8690,8690,8690,8690,0
|
|
20250225,153600,22716020980,8690,8690,8690,8690,0
|
|
20250225,153500,22716020980,8690,8690,8690,8690,0
|
|
20250225,153400,22716020980,8690,8690,8690,8690,0
|
|
20250225,153300,22716020980,8690,8690,8690,8690,0
|
|
20250225,153200,22716020980,8690,8690,8690,8690,0
|
|
20250225,153100,22716020980,8690,8690,8690,8690,24865
|
|
20250225,153000,22716020980,8690,8690,8690,8690,24865
|
|
20250225,152900,22499944130,8700,8700,8700,8700,0
|
|
20250225,152800,22499944130,8700,8700,8700,8700,0
|
|
20250225,152700,22499944130,8700,8700,8700,8700,0
|
|
20250225,152600,22499944130,8700,8700,8700,8700,0
|
|
20250225,152500,22499944130,8700,8700,8700,8700,0
|
|
20250225,152400,22499944130,8700,8700,8700,8700,0
|
|
20250225,152300,22499944130,8700,8700,8700,8700,0
|
|
20250225,152200,22499944130,8700,8700,8700,8700,0
|
|
20250225,152100,22499944130,8700,8700,8700,8700,0
|
|
20250225,152000,22499944130,8700,8700,8700,8700,0
|
|
20250225,151900,22499944130,8700,8670,8700,8670,5140
|
|
20250225,151800,22455300920,8670,8660,8670,8660,2483
|
|
20250225,151700,22433780030,8670,8660,8670,8660,1300
|
|
20250225,151600,22422519780,8660,8640,8660,8640,2434
|
|
20250225,151500,22401469080,8640,8630,8640,8630,2567
|
|
20250225,151400,22379297390,8630,8640,8640,8630,478
|
|
20250225,151300,22375167970,8640,8650,8650,8640,1771
|
|
20250225,151200,22359860780,8650,8640,8650,8630,1977
|
|
20250225,151100,22342782180,8640,8630,8640,8630,897
|
|
20250225,151000,22335039450,8640,8640,8640,8630,1374
|
|
20250225,150900,22323177800,8640,8640,8640,8630,1005
|
|
20250225,150800,22314498150,8640,8630,8640,8620,2500
|
|
20250225,150700,22292923150,8630,8630,8630,8620,705
|
|
20250225,150600,22286840000,8640,8630,8640,8620,2398
|
|
20250225,150500,22266127070,8630,8630,8630,8630,106
|
|
20250225,150400,22265212290,8620,8630,8640,8620,937
|
|
20250225,150300,22257128600,8630,8630,8630,8630,275
|
|
20250225,150200,22254755350,8640,8620,8640,8620,1322
|
|
20250225,150100,22243351120,8620,8640,8640,8610,2613
|
|
20250225,150000,22220823760,8630,8630,8640,8610,2285
|
|
20250225,145900,22201127130,8620,8610,8620,8610,6524
|
|
20250225,145800,22144948590,8640,8650,8650,8620,5267
|
|
20250225,145700,22099503180,8640,8650,8650,8640,358
|
|
20250225,145600,22096407650,8660,8660,8670,8630,1722
|
|
20250225,145500,22081532950,8660,8670,8670,8660,82
|
|
20250225,145400,22080822750,8670,8670,8670,8660,432
|
|
20250225,145300,22077080010,8670,8650,8670,8650,1747
|
|
20250225,145200,22061956910,8650,8650,8660,8640,125
|
|
20250225,145100,22060875840,8660,8660,8660,8640,346
|
|
20250225,145000,22057886020,8660,8660,8660,8640,310
|
|
20250225,144900,22055202500,8660,8660,8670,8660,623
|
|
20250225,144800,22049807310,8660,8640,8660,8640,154
|
|
20250225,144700,22048475560,8640,8660,8660,8640,289
|
|
20250225,144600,22045974750,8650,8620,8650,8620,2023
|
|
20250225,144500,22028494800,8620,8620,8630,8620,889
|
|
20250225,144400,22020830410,8620,8640,8640,8620,516
|
|
20250225,144300,22016376550,8640,8650,8660,8610,10727
|
|
20250225,144200,21923808440,8660,8660,8660,8650,697
|
|
20250225,144100,21917778440,8660,8670,8670,8650,1138
|
|
20250225,144000,21907924730,8670,8660,8670,8660,556
|
|
20250225,143900,21903106700,8670,8660,8670,8650,171
|
|
20250225,143800,21901625800,8650,8650,8660,8650,869
|
|
20250225,143700,21894107950,8650,8660,8670,8650,227
|
|
20250225,143600,21892142160,8670,8660,8670,8660,995
|
|
20250225,143500,21883525230,8670,8670,8670,8670,1135
|
|
20250225,143400,21873684780,8670,8670,8670,8670,34
|
|
20250225,143300,21873390000,8670,8660,8670,8650,591
|
|
20250225,143200,21868271820,8660,8660,8660,8650,629
|
|
20250225,143100,21862826720,8650,8660,8660,8650,1420
|
|
20250225,143000,21850543690,8660,8660,8660,8650,2231
|
|
20250225,142900,21831224260,8660,8670,8670,8660,409
|
|
20250225,142800,21827680920,8670,8670,8680,8660,798
|
|
20250225,142700,21820765620,8670,8680,8680,8660,642
|
|
20250225,142600,21815200630,8680,8670,8680,8670,324
|
|
20250225,142500,21812391540,8670,8680,8680,8670,1471
|
|
20250225,142400,21799635410,8680,8690,8700,8670,1038
|
|
20250225,142300,21790625300,8690,8690,8690,8670,498
|
|
20250225,142200,21786302960,8690,8700,8700,8670,650
|
|
20250225,142100,21780667150,8700,8690,8700,8690,209
|
|
20250225,142000,21778850630,8670,8670,8690,8660,723
|
|
20250225,141900,21772578140,8660,8670,8680,8660,788
|
|
20250225,141800,21765745920,8670,8690,8690,8670,458
|
|
20250225,141700,21761774910,8670,8670,8690,8670,1244
|
|
20250225,141600,21750988840,8670,8670,8690,8670,1150
|
|
20250225,141500,21741017620,8670,8680,8680,8670,334
|
|
20250225,141400,21738120780,8670,8680,8690,8660,352
|
|
20250225,141300,21735070520,8680,8680,8680,8670,2867
|
|
20250225,141200,21710196540,8670,8670,8680,8660,1628
|
|
20250225,141100,21696096110,8660,8670,8670,8660,392
|
|
20250225,141000,21692700220,8660,8680,8680,8660,3415
|
|
20250225,140900,21663097160,8680,8690,8690,8680,829
|
|
20250225,140800,21655901290,8690,8710,8710,8690,2539
|
|
20250225,140700,21633826940,8710,8710,8730,8700,376
|
|
20250225,140600,21630553750,8710,8740,8750,8710,1048
|
|
20250225,140500,21621404490,8740,8730,8760,8730,5739
|
|
20250225,140400,21571222400,8730,8720,8730,8720,1250
|
|
20250225,140300,21560316880,8720,8710,8720,8710,133
|
|
20250225,140200,21559157160,8710,8710,8710,8690,289
|
|
20250225,140100,21556640040,8690,8690,8710,8690,409
|
|
20250225,140000,21553081750,8700,8700,8710,8690,523
|
|
20250225,135900,21548530040,8700,8700,8700,8690,229
|
|
20250225,135800,21546539320,8700,8700,8710,8700,116
|
|
20250225,135700,21545529320,8700,8680,8700,8680,975
|
|
20250225,135600,21537064100,8680,8700,8700,8680,1456
|
|
20250225,135500,21524403760,8710,8730,8730,8700,1248
|
|
20250225,135400,21513540200,8730,8720,8730,8700,1165
|
|
20250225,135300,21503378640,8710,8720,8720,8710,300
|
|
20250225,135200,21500765100,8710,8720,8730,8710,1207
|
|
20250225,135100,21490245360,8720,8710,8730,8710,774
|
|
20250225,135000,21483501020,8700,8700,8700,8700,243
|
|
20250225,134900,21481386920,8700,8710,8710,8700,758
|
|
20250225,134800,21474788740,8710,8700,8710,8700,336
|
|
20250225,134700,21471862790,8710,8690,8710,8690,2808
|
|
20250225,134600,21447439710,8700,8690,8700,8670,379
|
|
20250225,134500,21444146430,8690,8670,8690,8640,3640
|
|
20250225,134400,21412602690,8670,8660,8670,8640,4803
|
|
20250225,134300,21371087500,8660,8660,8660,8650,492
|
|
20250225,134200,21366826830,8660,8630,8660,8630,3053
|
|
20250225,134100,21340466210,8630,8650,8660,8630,2385
|
|
20250225,134000,21319848600,8650,8660,8670,8650,1999
|
|
20250225,133900,21302547500,8660,8680,8680,8660,442
|
|
20250225,133800,21298715010,8680,8670,8680,8670,306
|
|
20250225,133700,21296061020,8670,8670,8680,8660,493
|
|
20250225,133600,21291787420,8670,8680,8690,8670,2148
|
|
20250225,133500,21273150780,8680,8680,8700,8680,1805
|
|
20250225,133400,21257470790,8680,8680,8680,8660,431
|
|
20250225,133300,21253735340,8670,8670,8670,8670,200
|
|
20250225,133200,21252001340,8660,8670,8670,8660,200
|
|
20250225,133100,21250268750,8670,8670,8680,8670,555
|
|
20250225,133000,21245456600,8670,8670,8670,8660,370
|
|
20250225,132900,21242249880,8660,8660,8670,8660,436
|
|
20250225,132800,21238471740,8660,8650,8660,8650,212
|
|
20250225,132700,21236636280,8650,8670,8670,8650,352
|
|
20250225,132600,21233589370,8670,8650,8670,8650,459
|
|
20250225,132500,21229613850,8650,8650,8670,8650,461
|
|
20250225,132400,21225624200,8650,8650,8650,8650,385
|
|
20250225,132300,21222293950,8650,8630,8650,8630,354
|
|
20250225,132200,21219236280,8640,8640,8650,8640,1308
|
|
20250225,132100,21207934790,8650,8650,8650,8640,387
|
|
20250225,132000,21204587930,8660,8670,8670,8640,3510
|
|
20250225,131900,21174240520,8670,8670,8690,8660,4753
|
|
20250225,131800,21133025140,8670,8670,8680,8670,56
|
|
20250225,131700,21132539570,8670,8670,8680,8660,715
|
|
20250225,131600,21126337430,8670,8670,8670,8660,669
|
|
20250225,131500,21120538090,8660,8670,8670,8660,508
|
|
20250225,131400,21116135660,8670,8670,8670,8660,57
|
|
20250225,131300,21115641480,8660,8690,8690,8660,499
|
|
20250225,131200,21111315590,8690,8670,8690,8630,3114
|
|
20250225,131100,21084368710,8640,8630,8670,8630,1017
|
|
20250225,131000,21075591760,8630,8650,8650,8630,2568
|
|
20250225,130900,21053398210,8650,8670,8670,8650,369
|
|
20250225,130800,21050206280,8680,8680,8680,8630,567
|
|
20250225,130700,21045291030,8680,8670,8690,8620,1392
|
|
20250225,130600,21033243530,8690,8610,8690,8610,9561
|
|
20250225,130500,20950540550,8610,8640,8670,8600,12721
|
|
20250225,130400,20840935950,8640,8660,8660,8640,4704
|
|
20250225,130300,20800246020,8660,8680,8680,8660,2640
|
|
20250225,130200,20777371530,8690,8690,8700,8690,549
|
|
20250225,130100,20772600680,8700,8670,8700,8670,2180
|
|
20250225,130000,20753650830,8670,8690,8690,8670,385
|
|
20250225,125900,20750308280,8690,8700,8700,8690,405
|
|
20250225,125800,20746788610,8690,8690,8690,8680,1154
|
|
20250225,125700,20736767340,8690,8690,8690,8680,425
|
|
20250225,125600,20733074290,8700,8670,8700,8670,5981
|
|
20250225,125500,20681125490,8670,8690,8690,8670,2014
|
|
20250225,125400,20663648430,8690,8680,8700,8680,894
|
|
20250225,125300,20655885660,8690,8700,8700,8680,760
|
|
20250225,125200,20649275750,8700,8690,8700,8680,1430
|
|
20250225,125100,20636849760,8690,8710,8710,8680,104
|
|
20250225,125000,20635946060,8710,8690,8710,8670,3251
|
|
20250225,124900,20607730560,8680,8720,8720,8680,1199
|
|
20250225,124800,20597309770,8720,8700,8720,8700,135
|
|
20250225,124700,20596133270,8700,8690,8710,8680,1251
|
|
20250225,124600,20585248120,8680,8690,8690,8680,935
|
|
20250225,124500,20577130550,8680,8700,8720,8680,977
|
|
20250225,124400,20568639020,8700,8680,8700,8680,574
|
|
20250225,124300,20563656350,8670,8710,8740,8670,9527
|
|
20250225,124200,20480881800,8710,8720,8740,8700,10516
|
|
20250225,124100,20389333910,8720,8730,8740,8720,2521
|
|
20250225,124000,20367335240,8740,8740,8740,8740,782
|
|
20250225,123900,20360500560,8740,8750,8750,8740,98
|
|
20250225,123800,20359643990,8740,8740,8740,8730,131
|
|
20250225,123700,20358500150,8740,8730,8750,8730,731
|
|
20250225,123600,20352117030,8730,8730,8740,8730,289
|
|
20250225,123500,20349593900,8730,8730,8730,8730,1114
|
|
20250225,123400,20339868680,8730,8740,8740,8730,55
|
|
20250225,123300,20339388270,8750,8750,8750,8730,1177
|
|
20250225,123200,20329098330,8750,8750,8760,8740,358
|
|
20250225,123100,20325966610,8760,8750,8760,8740,152
|
|
20250225,123000,20324635670,8750,8750,8750,8740,511
|
|
20250225,122900,20320164430,8750,8740,8750,8740,2211
|
|
20250225,122800,20300839520,8730,8740,8740,8730,1496
|
|
20250225,122700,20287768310,8740,8750,8750,8740,1886
|
|
20250225,122600,20271283570,8760,8740,8760,8740,983
|
|
20250225,122500,20262687060,8750,8770,8770,8750,114
|
|
20250225,122400,20261688890,8760,8740,8770,8740,80
|
|
20250225,122300,20260987730,8760,8750,8760,8730,2738
|
|
20250225,122200,20237023370,8750,8730,8750,8720,3796
|
|
20250225,122100,20203893970,8730,8750,8750,8730,4541
|
|
20250225,122000,20164229140,8750,8770,8780,8750,638
|
|
20250225,121900,20158636570,8780,8770,8780,8770,153
|
|
20250225,121800,20157293480,8770,8770,8780,8770,464
|
|
20250225,121700,20153222410,8760,8740,8760,8740,544
|
|
20250225,121600,20148460530,8740,8750,8760,8730,1532
|
|
20250225,121500,20135070900,8760,8750,8770,8740,1859
|
|
20250225,121400,20118808950,8750,8750,8750,8740,1563
|
|
20250225,121300,20105146220,8750,8760,8760,8740,2042
|
|
20250225,121200,20087276430,8760,8780,8780,8760,118
|
|
20250225,121100,20086240630,8780,8740,8780,8740,2619
|
|
20250225,121000,20063295930,8740,8770,8770,8740,4979
|
|
20250225,120900,20019726550,8770,8760,8770,8760,1405
|
|
20250225,120800,20007412720,8770,8770,8780,8770,1553
|
|
20250225,120700,19993792810,8770,8790,8790,8770,785
|
|
20250225,120600,19986900980,8790,8780,8790,8780,454
|
|
20250225,120500,19982913600,8780,8780,8780,8770,446
|
|
20250225,120400,19979001890,8780,8770,8780,8760,248
|
|
20250225,120300,19976828880,8790,8770,8790,8750,3554
|
|
20250225,120200,19945720950,8760,8760,8760,8760,418
|
|
20250225,120100,19942059270,8760,8770,8780,8760,1096
|
|
20250225,120000,19932450750,8780,8780,8780,8760,3416
|
|
20250225,115900,19902502370,8770,8790,8790,8770,1336
|
|
20250225,115800,19890775320,8780,8780,8790,8780,224
|
|
20250225,115700,19888808530,8780,8780,8790,8780,59
|
|
20250225,115600,19888290490,8780,8770,8780,8770,768
|
|
20250225,115500,19881549430,8770,8780,8780,8770,1199
|
|
20250225,115400,19871027650,8780,8780,8780,8780,4917
|
|
20250225,115300,19827856390,8780,8780,8790,8780,1004
|
|
20250225,115200,19819039730,8780,8790,8800,8780,1471
|
|
20250225,115100,19806115700,8790,8800,8800,8790,185
|
|
20250225,115000,19804488860,8800,8790,8810,8790,1360
|
|
20250225,114900,19792529950,8790,8800,8800,8790,2399
|
|
20250225,114800,19771441610,8800,8790,8810,8790,2388
|
|
20250225,114700,19750450270,8790,8800,8800,8790,1909
|
|
20250225,114600,19733653300,8800,8800,8810,8800,2524
|
|
20250225,114500,19711441580,8800,8810,8820,8800,644
|
|
20250225,114400,19705769140,8810,8810,8820,8810,624
|
|
20250225,114300,19700271120,8810,8820,8820,8810,887
|
|
20250225,114200,19692456520,8820,8820,8830,8810,1186
|
|
20250225,114100,19681997010,8820,8820,8820,8810,1139
|
|
20250225,114000,19671960090,8830,8820,8830,8820,90
|
|
20250225,113900,19671165610,8820,8820,8820,8820,206
|
|
20250225,113800,19669348690,8830,8820,8830,8820,41
|
|
20250225,113700,19668986980,8820,8820,8830,8820,15
|
|
20250225,113600,19668854640,8820,8820,8830,8820,285
|
|
20250225,113500,19666338510,8830,8820,8830,8820,169
|
|
20250225,113400,19664847350,8820,8820,8830,8820,924
|
|
20250225,113300,19656697150,8830,8830,8830,8820,581
|
|
20250225,113200,19651567390,8830,8830,8840,8820,3823
|
|
20250225,113100,19617806690,8830,8820,8830,8810,718
|
|
20250225,113000,19611472740,8820,8820,8830,8820,616
|
|
20250225,112900,19606039100,8830,8820,8830,8820,379
|
|
20250225,112800,19602693780,8820,8830,8830,8820,733
|
|
20250225,112700,19596221760,8810,8820,8820,8810,757
|
|
20250225,112600,19589549430,8830,8830,8830,8810,1101
|
|
20250225,112500,19579841320,8830,8810,8830,8810,1348
|
|
20250225,112400,19567952300,8800,8810,8820,8800,2046
|
|
20250225,112300,19549939290,8820,8800,8820,8800,939
|
|
20250225,112200,19541674240,8800,8790,8820,8790,6315
|
|
20250225,112100,19486053400,8790,8800,8800,8790,1653
|
|
20250225,112000,19471508040,8810,8810,8810,8800,328
|
|
20250225,111900,19468618690,8820,8820,8820,8810,250
|
|
20250225,111800,19466415660,8820,8810,8820,8810,810
|
|
20250225,111700,19459274360,8800,8820,8820,8800,3928
|
|
20250225,111600,19424661040,8830,8830,8830,8820,580
|
|
20250225,111500,19419544490,8830,8820,8830,8820,561
|
|
20250225,111400,19414593670,8820,8820,8820,8820,745
|
|
20250225,111300,19408022770,8830,8830,8840,8820,1046
|
|
20250225,111200,19398791230,8830,8840,8840,8830,1392
|
|
20250225,111100,19386497820,8840,8830,8840,8830,136
|
|
20250225,111000,19385296000,8840,8830,8840,8820,787
|
|
20250225,110900,19378346500,8840,8840,8850,8830,3292
|
|
20250225,110800,19349261110,8840,8830,8840,8830,555
|
|
20250225,110700,19344355330,8830,8840,8840,8830,508
|
|
20250225,110600,19339864650,8830,8840,8840,8830,1866
|
|
20250225,110500,19323369380,8840,8810,8840,8810,1919
|
|
20250225,110400,19306429280,8820,8800,8820,8800,884
|
|
20250225,110300,19298642820,8800,8810,8810,8800,2315
|
|
20250225,110200,19278260210,8800,8800,8810,8800,2888
|
|
20250225,110100,19252840260,8810,8800,8810,8800,1708
|
|
20250225,110000,19237801850,8810,8810,8810,8800,99
|
|
20250225,105900,19236930330,8810,8800,8810,8800,2319
|
|
20250225,105800,19216511380,8810,8820,8820,8810,701
|
|
20250225,105700,19210335560,8820,8820,8820,8800,464
|
|
20250225,105600,19206247220,8820,8820,8820,8810,2766
|
|
20250225,105500,19181865410,8820,8830,8840,8820,647
|
|
20250225,105400,19176152430,8830,8830,8830,8820,304
|
|
20250225,105300,19173470120,8830,8820,8840,8810,2173
|
|
20250225,105200,19154290800,8820,8830,8840,8820,1822
|
|
20250225,105100,19138215800,8840,8840,8840,8830,1986
|
|
20250225,105000,19120664720,8840,8810,8840,8810,4650
|
|
20250225,104900,19079604900,8820,8830,8830,8810,772
|
|
20250225,104800,19072794600,8830,8820,8830,8800,6405
|
|
20250225,104700,19016378270,8810,8820,8820,8810,291
|
|
20250225,104600,19013812820,8820,8820,8820,8810,748
|
|
20250225,104500,19007215960,8820,8830,8840,8820,9763
|
|
20250225,104400,18921061880,8830,8840,8840,8820,2787
|
|
20250225,104300,18896435960,8840,8780,8850,8780,6585
|
|
20250225,104200,18838363830,8780,8790,8790,8780,1193
|
|
20250225,104100,18827878420,8780,8760,8780,8760,722
|
|
20250225,104000,18821542020,8760,8760,8770,8760,473
|
|
20250225,103900,18817397520,8760,8750,8760,8740,5449
|
|
20250225,103800,18769734280,8750,8770,8770,8750,2528
|
|
20250225,103700,18747610730,8750,8750,8770,8750,4376
|
|
20250225,103600,18709286320,8750,8750,8760,8740,5341
|
|
20250225,103500,18662551910,8750,8760,8770,8750,3881
|
|
20250225,103400,18628570390,8750,8720,8780,8720,6726
|
|
20250225,103300,18569751450,8720,8790,8800,8720,22392
|
|
20250225,103200,18373777440,8790,8790,8800,8790,1245
|
|
20250225,103100,18362833730,8790,8790,8800,8780,1897
|
|
20250225,103000,18346165590,8790,8790,8810,8780,3473
|
|
20250225,102900,18315644470,8780,8820,8830,8780,5185
|
|
20250225,102800,18270022730,8820,8830,8830,8820,798
|
|
20250225,102700,18262983150,8830,8830,8830,8810,2613
|
|
20250225,102600,18239940160,8820,8820,8830,8780,5878
|
|
20250225,102500,18188195550,8790,8800,8830,8770,5554
|
|
20250225,102400,18139354810,8770,8800,8820,8770,3894
|
|
20250225,102300,18105124420,8800,8830,8830,8750,23865
|
|
20250225,102200,17895509430,8810,8810,8830,8790,7348
|
|
20250225,102100,17830821310,8800,8810,8830,8800,4926
|
|
20250225,102000,17787444590,8810,8810,8840,8810,1949
|
|
20250225,101900,17770266610,8810,8850,8860,8810,5293
|
|
20250225,101800,17723520750,8850,8870,8870,8840,4338
|
|
20250225,101700,17685113910,8860,8850,8860,8820,3045
|
|
20250225,101600,17658151510,8850,8800,8850,8790,5659
|
|
20250225,101500,17608294040,8800,8820,8820,8800,1923
|
|
20250225,101400,17591348410,8820,8850,8850,8810,4734
|
|
20250225,101300,17549604760,8840,8840,8860,8820,3676
|
|
20250225,101200,17517091710,8840,8830,8850,8810,7018
|
|
20250225,101100,17455176330,8820,8820,8840,8810,5701
|
|
20250225,101000,17404872060,8810,8810,8830,8800,3154
|
|
20250225,100900,17377066010,8800,8790,8820,8790,5710
|
|
20250225,100800,17326796780,8780,8820,8820,8780,17685
|
|
20250225,100700,17171416310,8820,8850,8850,8800,5970
|
|
20250225,100600,17118783870,8840,8850,8860,8840,2496
|
|
20250225,100500,17096703200,8850,8860,8880,8850,3234
|
|
20250225,100400,17068051000,8850,8810,8860,8790,13204
|
|
20250225,100300,16951607790,8810,8850,8870,8810,17441
|
|
20250225,100200,16797592050,8860,8900,8920,8860,10207
|
|
20250225,100100,16706827160,8890,8880,8890,8830,18132
|
|
20250225,100000,16546400320,8870,8890,8890,8860,5183
|
|
20250225,095900,16500410140,8890,8890,8900,8820,35112
|
|
20250225,095800,16189814280,8880,8930,8930,8880,12277
|
|
20250225,095700,16080509330,8930,8880,8930,8870,9748
|
|
20250225,095600,15993933480,8880,8890,8920,8870,14526
|
|
20250225,095500,15864792760,8900,8920,8950,8890,14378
|
|
20250225,095400,15736639430,8920,8930,8950,8910,14322
|
|
20250225,095300,15608792250,8930,8970,8990,8930,15155
|
|
20250225,095200,15473217960,8970,8980,9010,8930,23085
|
|
20250225,095100,15266471750,8990,8980,9060,8970,26420
|
|
20250225,095000,15028223640,8980,8990,9000,8950,12471
|
|
20250225,094900,14916362980,8980,8990,9030,8980,23937
|
|
20250225,094800,14700824220,8990,8980,9010,8860,68011
|
|
20250225,094700,14093450380,8970,9090,9100,8970,27854
|
|
20250225,094600,13841672980,9090,9020,9110,9020,20218
|
|
20250225,094500,13658159950,9030,9110,9140,9000,54225
|
|
20250225,094400,13166934900,9130,9050,9130,9040,57962
|
|
20250225,094300,12640155760,9050,9020,9070,9010,57376
|
|
20250225,094200,12121040790,9010,9190,9190,8950,167862
|
|
20250225,094100,10598915590,9180,9210,9270,9170,128420
|
|
20250225,094000,9413862310,9220,9150,9230,9140,94798
|
|
20250225,093900,8542313630,9150,9190,9290,9150,167167
|
|
20250225,093800,7001301420,9190,9200,9290,9050,382986
|
|
20250225,093700,3469559960,9230,9230,9230,9230,0
|
|
20250225,093600,3469559960,9230,8990,9230,8930,116519
|
|
20250225,093500,2408761900,8990,8490,9060,8490,156070
|
|
20250225,093400,1024984310,8480,8480,8480,8470,2010
|
|
20250225,093300,1007940700,8480,8470,8480,8460,710
|
|
20250225,093200,1001930350,8460,8470,8480,8460,717
|
|
20250225,093100,995863160,8480,8480,8480,8460,1145
|
|
20250225,093000,986168260,8480,8480,8490,8470,3865
|
|
20250225,092900,953410590,8480,8470,8480,8460,1630
|
|
20250225,092800,939605170,8460,8460,8470,8450,1483
|
|
20250225,092700,927059630,8450,8450,8460,8430,1876
|
|
20250225,092600,911214370,8450,8450,8450,8440,536
|
|
20250225,092500,906686350,8450,8460,8460,8430,1115
|
|
20250225,092400,897274950,8460,8470,8470,8450,544
|
|
20250225,092300,892672550,8470,8470,8470,8450,1443
|
|
20250225,092200,880469270,8470,8460,8470,8440,1789
|
|
20250225,092100,865340900,8460,8450,8460,8430,1665
|
|
20250225,092000,851278010,8450,8390,8450,8360,6948
|
|
20250225,091900,792941380,8390,8370,8390,8360,6246
|
|
20250225,091800,740605580,8380,8390,8390,8360,1898
|
|
20250225,091700,724702390,8390,8370,8390,8370,944
|
|
20250225,091600,716795060,8370,8360,8370,8350,205
|
|
20250225,091500,715080990,8350,8360,8370,8340,242
|
|
20250225,091400,713061870,8370,8380,8390,8340,1606
|
|
20250225,091300,699649010,8390,8390,8390,8360,533
|
|
20250225,091200,695186110,8390,8390,8390,8350,699
|
|
20250225,091100,689329260,8400,8350,8400,8320,5081
|
|
20250225,091000,646894250,8340,8310,8350,8300,3116
|
|
20250225,090900,620937270,8310,8290,8320,8280,3193
|
|
20250225,090800,594421440,8300,8300,8310,8280,8063
|
|
20250225,090700,527501240,8310,8340,8340,8300,10459
|
|
20250225,090600,440582040,8340,8320,8340,8320,2671
|
|
20250225,090500,418351230,8320,8330,8340,8320,4381
|
|
20250225,090400,381862980,8330,8350,8350,8330,2453
|
|
20250225,090300,361418550,8350,8350,8360,8340,3813
|
|
20250225,090200,329572270,8350,8320,8360,8320,6148
|
|
20250225,090100,278303890,8320,8330,8350,8310,9089
|
|
20250225,090000,202660720,8340,8400,8400,8330,23822
|