770 lines
36 KiB
CSV
770 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,214700,622463135,4285,4285,4285,4285,7676
|
|
20250225,214600,622463135,4285,4285,4285,4285,0
|
|
20250225,214500,622463135,4285,4285,4285,4285,0
|
|
20250225,214400,622463135,4285,4285,4285,4285,0
|
|
20250225,214300,622463135,4285,4285,4285,4285,0
|
|
20250225,214200,622463135,4285,4285,4285,4285,0
|
|
20250225,214100,622463135,4285,4285,4285,4285,0
|
|
20250225,214000,622463135,4285,4285,4285,4285,0
|
|
20250225,213900,622463135,4285,4285,4285,4285,0
|
|
20250225,213800,622463135,4285,4285,4285,4285,0
|
|
20250225,213700,622463135,4285,4285,4285,4285,0
|
|
20250225,213600,622463135,4285,4285,4285,4285,0
|
|
20250225,213500,622463135,4285,4285,4285,4285,0
|
|
20250225,213400,622463135,4285,4285,4285,4285,0
|
|
20250225,213300,622463135,4285,4285,4285,4285,0
|
|
20250225,213200,622463135,4285,4285,4285,4285,0
|
|
20250225,213100,622463135,4285,4285,4285,4285,0
|
|
20250225,213000,622463135,4285,4285,4285,4285,0
|
|
20250225,212900,622463135,4285,4285,4285,4285,0
|
|
20250225,212800,622463135,4285,4285,4285,4285,0
|
|
20250225,212700,622463135,4285,4285,4285,4285,0
|
|
20250225,212600,622463135,4285,4285,4285,4285,0
|
|
20250225,212500,622463135,4285,4285,4285,4285,0
|
|
20250225,212400,622463135,4285,4285,4285,4285,0
|
|
20250225,212300,622463135,4285,4285,4285,4285,0
|
|
20250225,212200,622463135,4285,4285,4285,4285,0
|
|
20250225,212100,622463135,4285,4285,4285,4285,0
|
|
20250225,212000,622463135,4285,4285,4285,4285,0
|
|
20250225,211900,622463135,4285,4285,4285,4285,0
|
|
20250225,211800,622463135,4285,4285,4285,4285,0
|
|
20250225,211700,622463135,4285,4285,4285,4285,7676
|
|
20250225,211600,622463135,4285,4285,4285,4285,0
|
|
20250225,211500,622463135,4285,4285,4285,4285,0
|
|
20250225,211400,622463135,4285,4285,4285,4285,0
|
|
20250225,211300,622463135,4285,4285,4285,4285,0
|
|
20250225,211200,622463135,4285,4285,4285,4285,0
|
|
20250225,211100,622463135,4285,4285,4285,4285,0
|
|
20250225,211000,622463135,4285,4285,4285,4285,0
|
|
20250225,210900,622463135,4285,4285,4285,4285,0
|
|
20250225,210800,622463135,4285,4285,4285,4285,0
|
|
20250225,210700,622463135,4285,4285,4285,4285,0
|
|
20250225,210600,622463135,4285,4285,4285,4285,0
|
|
20250225,210500,622463135,4285,4285,4285,4285,0
|
|
20250225,210400,622463135,4285,4285,4285,4285,0
|
|
20250225,210300,622463135,4285,4285,4285,4285,0
|
|
20250225,210200,622463135,4285,4285,4285,4285,0
|
|
20250225,210100,622463135,4285,4285,4285,4285,0
|
|
20250225,210000,622463135,4285,4285,4285,4285,0
|
|
20250225,205900,622463135,4285,4285,4285,4285,0
|
|
20250225,205800,622463135,4285,4285,4285,4285,0
|
|
20250225,205700,622463135,4285,4285,4285,4285,0
|
|
20250225,205600,622463135,4285,4285,4285,4285,0
|
|
20250225,205500,622463135,4285,4285,4285,4285,0
|
|
20250225,205400,622463135,4285,4285,4285,4285,0
|
|
20250225,205300,622463135,4285,4285,4285,4285,0
|
|
20250225,205200,622463135,4285,4285,4285,4285,0
|
|
20250225,205100,622463135,4285,4285,4285,4285,0
|
|
20250225,205000,622463135,4285,4285,4285,4285,0
|
|
20250225,204900,622463135,4285,4285,4285,4285,0
|
|
20250225,204800,622463135,4285,4285,4285,4285,0
|
|
20250225,204700,622463135,4285,4285,4285,4285,7676
|
|
20250225,204600,622463135,4285,4285,4285,4285,0
|
|
20250225,204500,622463135,4285,4285,4285,4285,0
|
|
20250225,204400,622463135,4285,4285,4285,4285,0
|
|
20250225,204300,622463135,4285,4285,4285,4285,0
|
|
20250225,204200,622463135,4285,4285,4285,4285,0
|
|
20250225,204100,622463135,4285,4285,4285,4285,0
|
|
20250225,204000,622463135,4285,4285,4285,4285,0
|
|
20250225,203900,622463135,4285,4285,4285,4285,0
|
|
20250225,203800,622463135,4285,4285,4285,4285,0
|
|
20250225,203700,622463135,4285,4285,4285,4285,0
|
|
20250225,203600,622463135,4285,4285,4285,4285,0
|
|
20250225,203500,622463135,4285,4285,4285,4285,0
|
|
20250225,203400,622463135,4285,4285,4285,4285,0
|
|
20250225,203300,622463135,4285,4285,4285,4285,0
|
|
20250225,203200,622463135,4285,4285,4285,4285,0
|
|
20250225,203100,622463135,4285,4285,4285,4285,0
|
|
20250225,203000,622463135,4285,4285,4285,4285,0
|
|
20250225,202900,622463135,4285,4285,4285,4285,0
|
|
20250225,202800,622463135,4285,4285,4285,4285,0
|
|
20250225,202700,622463135,4285,4285,4285,4285,0
|
|
20250225,202600,622463135,4285,4285,4285,4285,0
|
|
20250225,202500,622463135,4285,4285,4285,4285,0
|
|
20250225,202400,622463135,4285,4285,4285,4285,0
|
|
20250225,202300,622463135,4285,4285,4285,4285,0
|
|
20250225,202200,622463135,4285,4285,4285,4285,0
|
|
20250225,202100,622463135,4285,4285,4285,4285,0
|
|
20250225,202000,622463135,4285,4285,4285,4285,0
|
|
20250225,201900,622463135,4285,4285,4285,4285,0
|
|
20250225,201800,622463135,4285,4285,4285,4285,0
|
|
20250225,201700,622463135,4285,4285,4285,4285,7676
|
|
20250225,201600,622463135,4285,4285,4285,4285,0
|
|
20250225,201500,622463135,4285,4285,4285,4285,0
|
|
20250225,201400,622463135,4285,4285,4285,4285,0
|
|
20250225,201300,622463135,4285,4285,4285,4285,0
|
|
20250225,201200,622463135,4285,4285,4285,4285,0
|
|
20250225,201100,622463135,4285,4285,4285,4285,0
|
|
20250225,201000,622463135,4285,4285,4285,4285,0
|
|
20250225,200900,622463135,4285,4285,4285,4285,0
|
|
20250225,200800,622463135,4285,4285,4285,4285,0
|
|
20250225,200700,622463135,4285,4285,4285,4285,0
|
|
20250225,200600,622463135,4285,4285,4285,4285,0
|
|
20250225,200500,622463135,4285,4285,4285,4285,0
|
|
20250225,200400,622463135,4285,4285,4285,4285,0
|
|
20250225,200300,622463135,4285,4285,4285,4285,0
|
|
20250225,200200,622463135,4285,4285,4285,4285,0
|
|
20250225,200100,622463135,4285,4285,4285,4285,0
|
|
20250225,200000,622463135,4285,4285,4285,4285,0
|
|
20250225,195900,622463135,4285,4285,4285,4285,0
|
|
20250225,195800,622463135,4285,4285,4285,4285,0
|
|
20250225,195700,622463135,4285,4285,4285,4285,0
|
|
20250225,195600,622463135,4285,4285,4285,4285,0
|
|
20250225,195500,622463135,4285,4285,4285,4285,0
|
|
20250225,195400,622463135,4285,4285,4285,4285,0
|
|
20250225,195300,622463135,4285,4285,4285,4285,0
|
|
20250225,195200,622463135,4285,4285,4285,4285,0
|
|
20250225,195100,622463135,4285,4285,4285,4285,0
|
|
20250225,195000,622463135,4285,4285,4285,4285,0
|
|
20250225,194900,622463135,4285,4285,4285,4285,0
|
|
20250225,194800,622463135,4285,4285,4285,4285,0
|
|
20250225,194700,622463135,4285,4285,4285,4285,7676
|
|
20250225,194600,622463135,4285,4285,4285,4285,0
|
|
20250225,194500,622463135,4285,4285,4285,4285,0
|
|
20250225,194400,622463135,4285,4285,4285,4285,0
|
|
20250225,194300,622463135,4285,4285,4285,4285,0
|
|
20250225,194200,622463135,4285,4285,4285,4285,0
|
|
20250225,194100,622463135,4285,4285,4285,4285,0
|
|
20250225,194000,622463135,4285,4285,4285,4285,0
|
|
20250225,193900,622463135,4285,4285,4285,4285,0
|
|
20250225,193800,622463135,4285,4285,4285,4285,0
|
|
20250225,193700,622463135,4285,4285,4285,4285,0
|
|
20250225,193600,622463135,4285,4285,4285,4285,0
|
|
20250225,193500,622463135,4285,4285,4285,4285,0
|
|
20250225,193400,622463135,4285,4285,4285,4285,0
|
|
20250225,193300,622463135,4285,4285,4285,4285,0
|
|
20250225,193200,622463135,4285,4285,4285,4285,0
|
|
20250225,193100,622463135,4285,4285,4285,4285,0
|
|
20250225,193000,622463135,4285,4285,4285,4285,0
|
|
20250225,192900,622463135,4285,4285,4285,4285,0
|
|
20250225,192800,622463135,4285,4285,4285,4285,0
|
|
20250225,192700,622463135,4285,4285,4285,4285,0
|
|
20250225,192600,622463135,4285,4285,4285,4285,0
|
|
20250225,192500,622463135,4285,4285,4285,4285,0
|
|
20250225,192400,622463135,4285,4285,4285,4285,0
|
|
20250225,192300,622463135,4285,4285,4285,4285,0
|
|
20250225,192200,622463135,4285,4285,4285,4285,0
|
|
20250225,192100,622463135,4285,4285,4285,4285,0
|
|
20250225,192000,622463135,4285,4285,4285,4285,0
|
|
20250225,191900,622463135,4285,4285,4285,4285,0
|
|
20250225,191800,622463135,4285,4285,4285,4285,0
|
|
20250225,191700,622463135,4285,4285,4285,4285,7676
|
|
20250225,191600,622463135,4285,4285,4285,4285,0
|
|
20250225,191500,622463135,4285,4285,4285,4285,0
|
|
20250225,191400,622463135,4285,4285,4285,4285,0
|
|
20250225,191300,622463135,4285,4285,4285,4285,0
|
|
20250225,191200,622463135,4285,4285,4285,4285,0
|
|
20250225,191100,622463135,4285,4285,4285,4285,0
|
|
20250225,191000,622463135,4285,4285,4285,4285,0
|
|
20250225,190900,622463135,4285,4285,4285,4285,0
|
|
20250225,190800,622463135,4285,4285,4285,4285,0
|
|
20250225,190700,622463135,4285,4285,4285,4285,0
|
|
20250225,190600,622463135,4285,4285,4285,4285,0
|
|
20250225,190500,622463135,4285,4285,4285,4285,0
|
|
20250225,190400,622463135,4285,4285,4285,4285,0
|
|
20250225,190300,622463135,4285,4285,4285,4285,0
|
|
20250225,190200,622463135,4285,4285,4285,4285,0
|
|
20250225,190100,622463135,4285,4285,4285,4285,0
|
|
20250225,190000,622463135,4285,4285,4285,4285,0
|
|
20250225,185900,622463135,4285,4285,4285,4285,0
|
|
20250225,185800,622463135,4285,4285,4285,4285,0
|
|
20250225,185700,622463135,4285,4285,4285,4285,0
|
|
20250225,185600,622463135,4285,4285,4285,4285,0
|
|
20250225,185500,622463135,4285,4285,4285,4285,0
|
|
20250225,185400,622463135,4285,4285,4285,4285,0
|
|
20250225,185300,622463135,4285,4285,4285,4285,0
|
|
20250225,185200,622463135,4285,4285,4285,4285,0
|
|
20250225,185100,622463135,4285,4285,4285,4285,0
|
|
20250225,185000,622463135,4285,4285,4285,4285,0
|
|
20250225,184900,622463135,4285,4285,4285,4285,0
|
|
20250225,184800,622463135,4285,4285,4285,4285,0
|
|
20250225,184700,622463135,4285,4285,4285,4285,7676
|
|
20250225,184600,622463135,4285,4285,4285,4285,0
|
|
20250225,184500,622463135,4285,4285,4285,4285,0
|
|
20250225,184400,622463135,4285,4285,4285,4285,0
|
|
20250225,184300,622463135,4285,4285,4285,4285,0
|
|
20250225,184200,622463135,4285,4285,4285,4285,0
|
|
20250225,184100,622463135,4285,4285,4285,4285,0
|
|
20250225,184000,622463135,4285,4285,4285,4285,0
|
|
20250225,183900,622463135,4285,4285,4285,4285,0
|
|
20250225,183800,622463135,4285,4285,4285,4285,0
|
|
20250225,183700,622463135,4285,4285,4285,4285,0
|
|
20250225,183600,622463135,4285,4285,4285,4285,0
|
|
20250225,183500,622463135,4285,4285,4285,4285,0
|
|
20250225,183400,622463135,4285,4285,4285,4285,0
|
|
20250225,183300,622463135,4285,4285,4285,4285,0
|
|
20250225,183200,622463135,4285,4285,4285,4285,0
|
|
20250225,183100,622463135,4285,4285,4285,4285,0
|
|
20250225,183000,622463135,4285,4285,4285,4285,0
|
|
20250225,182900,622463135,4285,4285,4285,4285,0
|
|
20250225,182800,622463135,4285,4285,4285,4285,0
|
|
20250225,182700,622463135,4285,4285,4285,4285,0
|
|
20250225,182600,622463135,4285,4285,4285,4285,0
|
|
20250225,182500,622463135,4285,4285,4285,4285,0
|
|
20250225,182400,622463135,4285,4285,4285,4285,0
|
|
20250225,182300,622463135,4285,4285,4285,4285,0
|
|
20250225,182200,622463135,4285,4285,4285,4285,0
|
|
20250225,182100,622463135,4285,4285,4285,4285,0
|
|
20250225,182000,622463135,4285,4285,4285,4285,0
|
|
20250225,181900,622463135,4285,4285,4285,4285,0
|
|
20250225,181800,622463135,4285,4285,4285,4285,0
|
|
20250225,181700,622463135,4285,4285,4285,4285,7676
|
|
20250225,181600,622463135,4285,4285,4285,4285,0
|
|
20250225,181500,622463135,4285,4285,4285,4285,0
|
|
20250225,181400,622463135,4285,4285,4285,4285,0
|
|
20250225,181300,622463135,4285,4285,4285,4285,0
|
|
20250225,181200,622463135,4285,4285,4285,4285,0
|
|
20250225,181100,622463135,4285,4285,4285,4285,0
|
|
20250225,181000,622463135,4285,4285,4285,4285,0
|
|
20250225,180900,622463135,4285,4285,4285,4285,0
|
|
20250225,180800,622463135,4285,4285,4285,4285,0
|
|
20250225,180700,622463135,4285,4285,4285,4285,0
|
|
20250225,180600,622463135,4285,4285,4285,4285,0
|
|
20250225,180500,622463135,4285,4285,4285,4285,0
|
|
20250225,180400,622463135,4285,4285,4285,4285,0
|
|
20250225,180300,622463135,4285,4285,4285,4285,0
|
|
20250225,180200,622463135,4285,4285,4285,4285,0
|
|
20250225,180100,622463135,4285,4285,4285,4285,0
|
|
20250225,180000,622463135,4285,4285,4285,4285,0
|
|
20250225,175900,622463135,4285,4285,4285,4285,0
|
|
20250225,175800,622463135,4285,4285,4285,4285,0
|
|
20250225,175700,622463135,4285,4285,4285,4285,0
|
|
20250225,175600,622463135,4285,4285,4285,4285,0
|
|
20250225,175500,622463135,4285,4285,4285,4285,0
|
|
20250225,175400,622463135,4285,4285,4285,4285,0
|
|
20250225,175300,622463135,4285,4285,4285,4285,0
|
|
20250225,175200,622463135,4285,4285,4285,4285,0
|
|
20250225,175100,622463135,4285,4285,4285,4285,0
|
|
20250225,175000,622463135,4285,4285,4285,4285,0
|
|
20250225,174900,622463135,4285,4285,4285,4285,0
|
|
20250225,174800,622463135,4285,4285,4285,4285,0
|
|
20250225,174700,622463135,4285,4285,4285,4285,7676
|
|
20250225,174600,622463135,4285,4285,4285,4285,0
|
|
20250225,174500,622463135,4285,4285,4285,4285,0
|
|
20250225,174400,622463135,4285,4285,4285,4285,0
|
|
20250225,174300,622463135,4285,4285,4285,4285,0
|
|
20250225,174200,622463135,4285,4285,4285,4285,0
|
|
20250225,174100,622463135,4285,4285,4285,4285,0
|
|
20250225,174000,622463135,4285,4285,4285,4285,0
|
|
20250225,173900,622463135,4285,4285,4285,4285,0
|
|
20250225,173800,622463135,4285,4285,4285,4285,0
|
|
20250225,173700,622463135,4285,4285,4285,4285,0
|
|
20250225,173600,622463135,4285,4285,4285,4285,0
|
|
20250225,173500,622463135,4285,4285,4285,4285,0
|
|
20250225,173400,622463135,4285,4285,4285,4285,0
|
|
20250225,173300,622463135,4285,4285,4285,4285,0
|
|
20250225,173200,622463135,4285,4285,4285,4285,0
|
|
20250225,173100,622463135,4285,4285,4285,4285,0
|
|
20250225,173000,622463135,4285,4285,4285,4285,0
|
|
20250225,172900,622463135,4285,4285,4285,4285,0
|
|
20250225,172800,622463135,4285,4285,4285,4285,0
|
|
20250225,172700,622463135,4285,4285,4285,4285,0
|
|
20250225,172600,622463135,4285,4285,4285,4285,0
|
|
20250225,172500,622463135,4285,4285,4285,4285,0
|
|
20250225,172400,622463135,4285,4285,4285,4285,0
|
|
20250225,172300,622463135,4285,4285,4285,4285,0
|
|
20250225,172200,622463135,4285,4285,4285,4285,0
|
|
20250225,172100,622463135,4285,4285,4285,4285,0
|
|
20250225,172000,622463135,4285,4285,4285,4285,0
|
|
20250225,171900,622463135,4285,4285,4285,4285,0
|
|
20250225,171800,622463135,4285,4285,4285,4285,0
|
|
20250225,171700,622463135,4285,4285,4285,4285,7676
|
|
20250225,171600,622463135,4285,4285,4285,4285,0
|
|
20250225,171500,622463135,4285,4285,4285,4285,0
|
|
20250225,171400,622463135,4285,4285,4285,4285,0
|
|
20250225,171300,622463135,4285,4285,4285,4285,0
|
|
20250225,171200,622463135,4285,4285,4285,4285,0
|
|
20250225,171100,622463135,4285,4285,4285,4285,0
|
|
20250225,171000,622463135,4285,4285,4285,4285,0
|
|
20250225,170900,622463135,4285,4285,4285,4285,0
|
|
20250225,170800,622463135,4285,4285,4285,4285,0
|
|
20250225,170700,622463135,4285,4285,4285,4285,0
|
|
20250225,170600,622463135,4285,4285,4285,4285,0
|
|
20250225,170500,622463135,4285,4285,4285,4285,0
|
|
20250225,170400,622463135,4285,4285,4285,4285,0
|
|
20250225,170300,622463135,4285,4285,4285,4285,0
|
|
20250225,170200,622463135,4285,4285,4285,4285,0
|
|
20250225,170100,622463135,4285,4285,4285,4285,0
|
|
20250225,170000,622463135,4285,4285,4285,4285,0
|
|
20250225,165900,622463135,4285,4285,4285,4285,0
|
|
20250225,165800,622463135,4285,4285,4285,4285,0
|
|
20250225,165700,622463135,4285,4285,4285,4285,0
|
|
20250225,165600,622463135,4285,4285,4285,4285,0
|
|
20250225,165500,622463135,4285,4285,4285,4285,0
|
|
20250225,165400,622463135,4285,4285,4285,4285,0
|
|
20250225,165300,622463135,4285,4285,4285,4285,0
|
|
20250225,165200,622463135,4285,4285,4285,4285,0
|
|
20250225,165100,622463135,4285,4285,4285,4285,0
|
|
20250225,165000,622463135,4285,4285,4285,4285,0
|
|
20250225,164900,622463135,4285,4285,4285,4285,0
|
|
20250225,164800,622463135,4285,4285,4285,4285,0
|
|
20250225,164700,622463135,4285,4285,4285,4285,7676
|
|
20250225,164600,622463135,4285,4285,4285,4285,0
|
|
20250225,164500,622463135,4285,4285,4285,4285,0
|
|
20250225,164400,622463135,4285,4285,4285,4285,0
|
|
20250225,164300,622463135,4285,4285,4285,4285,0
|
|
20250225,164200,622463135,4285,4285,4285,4285,0
|
|
20250225,164100,622463135,4285,4285,4285,4285,0
|
|
20250225,164000,622463135,4285,4285,4285,4285,0
|
|
20250225,163900,622463135,4285,4285,4285,4285,0
|
|
20250225,163800,622463135,4285,4285,4285,4285,0
|
|
20250225,163700,622463135,4285,4285,4285,4285,0
|
|
20250225,163600,622463135,4285,4285,4285,4285,0
|
|
20250225,163500,622463135,4285,4285,4285,4285,0
|
|
20250225,163400,622463135,4285,4285,4285,4285,0
|
|
20250225,163300,622463135,4285,4285,4285,4285,0
|
|
20250225,163200,622463135,4285,4285,4285,4285,0
|
|
20250225,163100,622463135,4285,4285,4285,4285,0
|
|
20250225,163000,622463135,4285,4285,4285,4285,0
|
|
20250225,162900,622463135,4285,4285,4285,4285,0
|
|
20250225,162800,622463135,4285,4285,4285,4285,0
|
|
20250225,162700,622463135,4285,4285,4285,4285,0
|
|
20250225,162600,622463135,4285,4285,4285,4285,0
|
|
20250225,162500,622463135,4285,4285,4285,4285,0
|
|
20250225,162400,622463135,4285,4285,4285,4285,0
|
|
20250225,162300,622463135,4285,4285,4285,4285,0
|
|
20250225,162200,622463135,4285,4285,4285,4285,0
|
|
20250225,162100,622463135,4285,4285,4285,4285,0
|
|
20250225,162000,622463135,4285,4285,4285,4285,0
|
|
20250225,161900,622463135,4285,4285,4285,4285,0
|
|
20250225,161800,622463135,4285,4285,4285,4285,0
|
|
20250225,161700,622463135,4285,4285,4285,4285,7676
|
|
20250225,161600,622463135,4285,4285,4285,4285,0
|
|
20250225,161500,622463135,4285,4285,4285,4285,0
|
|
20250225,161400,622463135,4285,4285,4285,4285,0
|
|
20250225,161300,622463135,4285,4285,4285,4285,0
|
|
20250225,161200,622463135,4285,4285,4285,4285,0
|
|
20250225,161100,622463135,4285,4285,4285,4285,0
|
|
20250225,161000,622463135,4285,4285,4285,4285,0
|
|
20250225,160900,622463135,4285,4285,4285,4285,0
|
|
20250225,160800,622463135,4285,4285,4285,4285,0
|
|
20250225,160700,622463135,4285,4285,4285,4285,0
|
|
20250225,160600,622463135,4285,4285,4285,4285,0
|
|
20250225,160500,622463135,4285,4285,4285,4285,0
|
|
20250225,160400,622463135,4285,4285,4285,4285,0
|
|
20250225,160300,622463135,4285,4285,4285,4285,0
|
|
20250225,160200,622463135,4285,4285,4285,4285,0
|
|
20250225,160100,622463135,4285,4285,4285,4285,0
|
|
20250225,160000,622463135,4285,4285,4285,4285,0
|
|
20250225,155900,622463135,4285,4285,4285,4285,0
|
|
20250225,155800,622463135,4285,4285,4285,4285,0
|
|
20250225,155700,622463135,4285,4285,4285,4285,0
|
|
20250225,155600,622463135,4285,4285,4285,4285,0
|
|
20250225,155500,622463135,4285,4285,4285,4285,0
|
|
20250225,155400,622463135,4285,4285,4285,4285,0
|
|
20250225,155300,622463135,4285,4285,4285,4285,0
|
|
20250225,155200,622463135,4285,4285,4285,4285,0
|
|
20250225,155100,622463135,4285,4285,4285,4285,0
|
|
20250225,155000,622463135,4285,4285,4285,4285,0
|
|
20250225,154900,622463135,4285,4285,4285,4285,0
|
|
20250225,154800,622463135,4285,4285,4285,4285,0
|
|
20250225,154700,622463135,4285,4285,4285,4285,7676
|
|
20250225,154600,622463135,4285,4285,4285,4285,0
|
|
20250225,154500,622463135,4285,4285,4285,4285,0
|
|
20250225,154400,622463135,4285,4285,4285,4285,0
|
|
20250225,154300,622463135,4285,4285,4285,4285,0
|
|
20250225,154200,622463135,4285,4285,4285,4285,0
|
|
20250225,154100,622463135,4285,4285,4285,4285,0
|
|
20250225,154000,622463135,4285,4285,4285,4285,0
|
|
20250225,153900,622463135,4285,4285,4285,4285,0
|
|
20250225,153800,622463135,4285,4285,4285,4285,0
|
|
20250225,153700,622463135,4285,4285,4285,4285,0
|
|
20250225,153600,622463135,4285,4285,4285,4285,0
|
|
20250225,153500,622463135,4285,4285,4285,4285,0
|
|
20250225,153400,622463135,4285,4285,4285,4285,0
|
|
20250225,153300,622463135,4285,4285,4285,4285,0
|
|
20250225,153200,622463135,4285,4285,4285,4285,0
|
|
20250225,153100,622463135,4285,4285,4285,4285,0
|
|
20250225,153000,622463135,4285,4285,4285,4285,7676
|
|
20250225,152900,589571475,4290,4290,4290,4290,0
|
|
20250225,152800,589571475,4290,4290,4290,4290,0
|
|
20250225,152700,589571475,4290,4290,4290,4290,0
|
|
20250225,152600,589571475,4290,4290,4290,4290,0
|
|
20250225,152500,589571475,4290,4290,4290,4290,0
|
|
20250225,152400,589571475,4290,4290,4290,4290,0
|
|
20250225,152300,589571475,4290,4290,4290,4290,0
|
|
20250225,152200,589571475,4290,4290,4290,4290,0
|
|
20250225,152100,589571475,4290,4290,4290,4290,0
|
|
20250225,152000,589571475,4290,4290,4290,4290,0
|
|
20250225,151900,589571475,4290,4290,4290,4290,50
|
|
20250225,151800,589356975,4290,4290,4290,4280,1961
|
|
20250225,151700,580953790,4290,4290,4295,4290,1459
|
|
20250225,151600,574692180,4290,4285,4290,4285,340
|
|
20250225,151500,573235085,4285,4290,4290,4285,825
|
|
20250225,151400,569699900,4290,4310,4310,4280,6426
|
|
20250225,151300,542084180,4320,4315,4320,4310,104
|
|
20250225,151200,541635820,4315,4315,4315,4315,350
|
|
20250225,151100,540125570,4330,4330,4330,4330,0
|
|
20250225,151000,540125570,4330,4315,4330,4315,200
|
|
20250225,150900,539261565,4310,4310,4310,4310,270
|
|
20250225,150800,538097865,4310,4315,4315,4310,1732
|
|
20250225,150700,530628285,4320,4325,4325,4320,311
|
|
20250225,150600,529284760,4320,4320,4320,4315,651
|
|
20250225,150500,526474690,4320,4325,4325,4315,810
|
|
20250225,150400,522977740,4325,4330,4330,4325,73
|
|
20250225,150300,522661950,4335,4335,4335,4335,10
|
|
20250225,150200,522618600,4335,4330,4335,4330,528
|
|
20250225,150100,520329745,4330,4330,4330,4330,88
|
|
20250225,150000,519948705,4335,4330,4335,4330,101
|
|
20250225,145900,519511370,4330,4325,4330,4325,487
|
|
20250225,145800,517402860,4325,4325,4325,4325,150
|
|
20250225,145700,516754110,4330,4325,4330,4325,596
|
|
20250225,145600,514176405,4335,4335,4335,4335,572
|
|
20250225,145500,511696785,4335,4325,4335,4325,641
|
|
20250225,145400,508920020,4320,4320,4320,4320,1005
|
|
20250225,145300,504578420,4330,4335,4335,4325,1779
|
|
20250225,145200,496882755,4340,4340,4340,4340,1
|
|
20250225,145100,496878415,4335,4335,4340,4335,141
|
|
20250225,145000,496267175,4340,4335,4340,4335,128
|
|
20250225,144900,495712290,4340,4335,4340,4335,114
|
|
20250225,144800,495218080,4335,4335,4335,4335,58
|
|
20250225,144700,494966650,4335,4335,4335,4335,295
|
|
20250225,144600,493687825,4335,4335,4335,4335,1331
|
|
20250225,144500,487917940,4340,4340,4340,4340,842
|
|
20250225,144400,484263660,4340,4345,4345,4340,757
|
|
20250225,144300,480977500,4345,4345,4345,4345,1088
|
|
20250225,144200,476250140,4350,4350,4350,4350,10
|
|
20250225,144100,476206640,4350,4350,4350,4350,30
|
|
20250225,144000,476076140,4350,4350,4350,4350,100
|
|
20250225,143900,475641140,4350,4350,4350,4350,20
|
|
20250225,143800,475554140,4350,4350,4355,4345,51
|
|
20250225,143700,475332280,4350,4350,4350,4350,755
|
|
20250225,143600,472048030,4360,4355,4360,4355,16
|
|
20250225,143500,471978345,4350,4360,4360,4350,711
|
|
20250225,143400,468885485,4350,4355,4355,4350,248
|
|
20250225,143300,467806295,4365,4360,4365,4355,204
|
|
20250225,143200,466917600,4360,4355,4360,4355,11
|
|
20250225,143100,466869690,4350,4350,4350,4350,1
|
|
20250225,143000,466865340,4350,4355,4355,4350,797
|
|
20250225,142900,463395270,4360,4360,4360,4360,0
|
|
20250225,142800,463395270,4360,4365,4365,4360,324
|
|
20250225,142700,461982365,4360,4360,4360,4360,273
|
|
20250225,142600,460792085,4365,4360,4365,4360,13
|
|
20250225,142500,460735390,4355,4360,4365,4355,5
|
|
20250225,142400,460713590,4355,4360,4360,4355,279
|
|
20250225,142300,459498175,4360,4360,4360,4360,0
|
|
20250225,142200,459498175,4360,4355,4360,4355,91
|
|
20250225,142100,459101865,4360,4360,4360,4360,301
|
|
20250225,142000,457789505,4365,4365,4365,4365,0
|
|
20250225,141900,457789505,4365,4365,4365,4360,102
|
|
20250225,141800,457344775,4360,4360,4360,4360,80
|
|
20250225,141700,456995975,4365,4360,4365,4360,37
|
|
20250225,141600,456834650,4360,4355,4360,4355,81
|
|
20250225,141500,456481890,4360,4360,4360,4355,102
|
|
20250225,141400,456037670,4355,4355,4355,4355,99
|
|
20250225,141300,455606525,4360,4355,4360,4355,81
|
|
20250225,141200,455253765,4365,4365,4365,4365,0
|
|
20250225,141100,455253765,4365,4365,4365,4360,231
|
|
20250225,141000,454246585,4360,4360,4365,4360,57
|
|
20250225,140900,453998055,4365,4360,4365,4360,6
|
|
20250225,140800,453971890,4365,4355,4365,4355,247
|
|
20250225,140700,452896110,4355,4365,4365,4355,1001
|
|
20250225,140600,448531750,4360,4365,4365,4360,155
|
|
20250225,140500,447855650,4365,4360,4365,4360,87
|
|
20250225,140400,447476320,4365,4360,4365,4360,472
|
|
20250225,140300,445418390,4365,4360,4365,4360,162
|
|
20250225,140200,444712060,4365,4360,4365,4360,170
|
|
20250225,140100,443970365,4365,4365,4365,4360,836
|
|
20250225,140000,440323875,4365,4365,4370,4365,101
|
|
20250225,135900,439883005,4370,4365,4370,4360,1224
|
|
20250225,135800,434545230,4365,4360,4365,4360,414
|
|
20250225,135700,432740180,4365,4360,4365,4360,16
|
|
20250225,135600,432670415,4365,4365,4365,4365,1
|
|
20250225,135500,432666050,4360,4365,4365,4360,124
|
|
20250225,135400,432124800,4370,4365,4370,4365,71
|
|
20250225,135300,431814880,4370,4370,4370,4370,1
|
|
20250225,135200,431810510,4365,4365,4365,4365,70
|
|
20250225,135100,431504960,4370,4365,4370,4365,56
|
|
20250225,135000,431260515,4370,4370,4370,4370,0
|
|
20250225,134900,431260515,4370,4370,4370,4370,1
|
|
20250225,134800,431256145,4365,4370,4375,4365,381
|
|
20250225,134700,429592280,4370,4370,4370,4370,5
|
|
20250225,134600,429570430,4380,4380,4380,4380,0
|
|
20250225,134500,429570430,4380,4380,4380,4380,1
|
|
20250225,134400,429566050,4365,4365,4365,4365,0
|
|
20250225,134300,429566050,4365,4365,4390,4365,405
|
|
20250225,134200,427798100,4395,4365,4395,4365,3
|
|
20250225,134100,427784975,4395,4395,4395,4395,0
|
|
20250225,134000,427784975,4395,4395,4395,4395,0
|
|
20250225,133900,427784975,4395,4395,4395,4395,0
|
|
20250225,133800,427784975,4395,4365,4395,4365,8
|
|
20250225,133700,427750025,4365,4400,4400,4365,685
|
|
20250225,133600,424756265,4400,4400,4400,4400,0
|
|
20250225,133500,424756265,4400,4400,4400,4400,0
|
|
20250225,133400,424756265,4400,4400,4400,4400,0
|
|
20250225,133300,424756265,4400,4400,4400,4400,0
|
|
20250225,133200,424756265,4400,4400,4400,4400,0
|
|
20250225,133100,424756265,4400,4400,4400,4400,0
|
|
20250225,133000,424756265,4400,4400,4400,4400,2
|
|
20250225,132900,424747465,4400,4400,4400,4400,0
|
|
20250225,132800,424747465,4400,4400,4400,4400,0
|
|
20250225,132700,424747465,4400,4400,4400,4400,0
|
|
20250225,132600,424747465,4400,4400,4400,4400,0
|
|
20250225,132500,424747465,4400,4400,4400,4400,0
|
|
20250225,132400,424747465,4400,4380,4400,4380,752
|
|
20250225,132300,421447415,4360,4360,4360,4360,4
|
|
20250225,132200,421429975,4360,4360,4360,4360,0
|
|
20250225,132100,421429975,4360,4360,4360,4360,91
|
|
20250225,132000,421033215,4360,4365,4365,4360,11
|
|
20250225,131900,420985205,4360,4360,4380,4360,7
|
|
20250225,131800,420954665,4360,4355,4380,4355,681
|
|
20250225,131700,417973610,4370,4350,4370,4350,417
|
|
20250225,131600,416151460,4345,4345,4345,4345,0
|
|
20250225,131500,416151460,4345,4345,4345,4345,0
|
|
20250225,131400,416151460,4345,4345,4345,4345,0
|
|
20250225,131300,416151460,4345,4345,4345,4345,0
|
|
20250225,131200,416151460,4345,4345,4345,4345,0
|
|
20250225,131100,416151460,4345,4350,4350,4345,700
|
|
20250225,131000,413108250,4350,4350,4350,4350,117
|
|
20250225,130900,412599300,4370,4350,4370,4350,348
|
|
20250225,130800,411085480,4370,4370,4370,4370,0
|
|
20250225,130700,411085480,4370,4370,4370,4370,0
|
|
20250225,130600,411085480,4370,4370,4370,4370,0
|
|
20250225,130500,411085480,4370,4370,4370,4370,0
|
|
20250225,130400,411085480,4370,4370,4370,4370,0
|
|
20250225,130300,411085480,4370,4370,4370,4370,0
|
|
20250225,130200,411085480,4370,4370,4370,4370,0
|
|
20250225,130100,411085480,4370,4370,4370,4370,0
|
|
20250225,130000,411085480,4370,4365,4370,4365,521
|
|
20250225,125900,408811310,4365,4360,4365,4360,16
|
|
20250225,125800,408741545,4360,4360,4360,4360,1
|
|
20250225,125700,408737185,4355,4355,4355,4355,0
|
|
20250225,125600,408737185,4355,4355,4355,4350,55
|
|
20250225,125500,408497810,4355,4355,4355,4355,18
|
|
20250225,125400,408419420,4355,4360,4360,4355,88
|
|
20250225,125300,408036025,4360,4360,4360,4360,50
|
|
20250225,125200,407818025,4360,4355,4360,4355,13
|
|
20250225,125100,407761405,4355,4355,4355,4355,0
|
|
20250225,125000,407761405,4355,4355,4355,4355,2
|
|
20250225,124900,407752695,4360,4360,4360,4360,0
|
|
20250225,124800,407752695,4360,4360,4360,4360,2
|
|
20250225,124700,407743975,4355,4355,4355,4355,4
|
|
20250225,124600,407726555,4365,4365,4365,4365,0
|
|
20250225,124500,407726555,4365,4365,4365,4365,0
|
|
20250225,124400,407726555,4365,4365,4365,4365,0
|
|
20250225,124300,407726555,4365,4365,4365,4365,0
|
|
20250225,124200,407726555,4365,4365,4365,4365,0
|
|
20250225,124100,407726555,4365,4365,4365,4365,0
|
|
20250225,124000,407726555,4365,4365,4365,4365,0
|
|
20250225,123900,407726555,4365,4365,4365,4365,0
|
|
20250225,123800,407726555,4365,4365,4365,4365,0
|
|
20250225,123700,407726555,4365,4365,4365,4365,0
|
|
20250225,123600,407726555,4365,4365,4365,4365,0
|
|
20250225,123500,407726555,4365,4365,4365,4365,0
|
|
20250225,123400,407726555,4365,4365,4365,4365,0
|
|
20250225,123300,407726555,4365,4365,4365,4365,0
|
|
20250225,123200,407726555,4365,4365,4365,4365,0
|
|
20250225,123100,407726555,4365,4365,4365,4365,0
|
|
20250225,123000,407726555,4365,4365,4365,4365,0
|
|
20250225,122900,407726555,4365,4365,4365,4365,0
|
|
20250225,122800,407726555,4365,4365,4365,4365,0
|
|
20250225,122700,407726555,4365,4365,4365,4365,0
|
|
20250225,122600,407726555,4365,4365,4365,4365,0
|
|
20250225,122500,407726555,4365,4365,4365,4365,0
|
|
20250225,122400,407726555,4365,4355,4365,4355,53
|
|
20250225,122300,407495220,4350,4350,4350,4350,41
|
|
20250225,122200,407316870,4350,4350,4350,4350,1
|
|
20250225,122100,407312520,4360,4360,4360,4360,0
|
|
20250225,122000,407312520,4360,4360,4360,4360,596
|
|
20250225,121900,404713960,4360,4360,4360,4360,0
|
|
20250225,121800,404713960,4360,4360,4360,4360,1
|
|
20250225,121700,404709600,4350,4350,4350,4350,2
|
|
20250225,121600,404700900,4360,4360,4360,4360,0
|
|
20250225,121500,404700900,4360,4360,4360,4360,458
|
|
20250225,121400,402704020,4360,4340,4360,4340,3
|
|
20250225,121300,402690980,4340,4340,4340,4340,306
|
|
20250225,121200,401362940,4360,4355,4360,4355,7
|
|
20250225,121100,401332445,4355,4340,4355,4340,25
|
|
20250225,121000,401223765,4355,4355,4355,4355,1
|
|
20250225,120900,401219410,4350,4350,4350,4350,49
|
|
20250225,120800,401006260,4355,4355,4355,4355,0
|
|
20250225,120700,401006260,4355,4355,4355,4355,45
|
|
20250225,120600,400810285,4350,4340,4350,4340,324
|
|
20250225,120500,399403885,4350,4350,4350,4350,1
|
|
20250225,120400,399399535,4365,4365,4365,4365,0
|
|
20250225,120300,399399535,4365,4365,4365,4365,0
|
|
20250225,120200,399399535,4365,4330,4370,4330,545
|
|
20250225,120100,397036930,4370,4380,4380,4325,8063
|
|
20250225,120000,362040440,4360,4360,4360,4360,16
|
|
20250225,115900,361970680,4360,4360,4360,4360,34
|
|
20250225,115800,361822440,4360,4340,4360,4340,536
|
|
20250225,115700,359496140,4345,4365,4365,4345,1422
|
|
20250225,115600,353308710,4365,4365,4365,4365,10
|
|
20250225,115500,353265060,4400,4400,4400,4400,0
|
|
20250225,115400,353265060,4400,4400,4400,4400,0
|
|
20250225,115300,353265060,4400,4400,4400,4400,0
|
|
20250225,115200,353265060,4400,4400,4400,4400,0
|
|
20250225,115100,353265060,4400,4400,4400,4400,0
|
|
20250225,115000,353265060,4400,4400,4400,4400,0
|
|
20250225,114900,353265060,4400,4400,4400,4400,0
|
|
20250225,114800,353265060,4400,4400,4400,4400,0
|
|
20250225,114700,353265060,4400,4400,4400,4400,0
|
|
20250225,114600,353265060,4400,4400,4400,4400,0
|
|
20250225,114500,353265060,4400,4400,4400,4400,0
|
|
20250225,114400,353265060,4400,4400,4400,4400,0
|
|
20250225,114300,353265060,4400,4400,4400,4400,0
|
|
20250225,114200,353265060,4400,4400,4400,4400,0
|
|
20250225,114100,353265060,4400,4400,4400,4400,0
|
|
20250225,114000,353265060,4400,4400,4400,4400,0
|
|
20250225,113900,353265060,4400,4400,4400,4400,0
|
|
20250225,113800,353265060,4400,4400,4400,4400,6
|
|
20250225,113700,353238660,4400,4400,4400,4400,3
|
|
20250225,113600,353225460,4400,4400,4405,4400,1009
|
|
20250225,113500,348785565,4400,4380,4400,4380,1213
|
|
20250225,113400,343460625,4380,4380,4380,4380,0
|
|
20250225,113300,343460625,4380,4380,4380,4380,300
|
|
20250225,113200,342146625,4380,4380,4380,4380,0
|
|
20250225,113100,342146625,4380,4380,4380,4380,0
|
|
20250225,113000,342146625,4380,4380,4380,4380,0
|
|
20250225,112900,342146625,4380,4380,4380,4380,0
|
|
20250225,112800,342146625,4380,4375,4380,4375,11
|
|
20250225,112700,342098490,4375,4375,4375,4375,0
|
|
20250225,112600,342098490,4375,4375,4375,4375,1
|
|
20250225,112500,342094115,4380,4380,4380,4380,0
|
|
20250225,112400,342094115,4380,4380,4380,4380,0
|
|
20250225,112300,342094115,4380,4380,4380,4380,0
|
|
20250225,112200,342094115,4380,4380,4380,4380,0
|
|
20250225,112100,342094115,4380,4380,4380,4380,0
|
|
20250225,112000,342094115,4380,4380,4380,4380,1
|
|
20250225,111900,342089735,4345,4345,4345,4345,0
|
|
20250225,111800,342089735,4345,4345,4345,4345,0
|
|
20250225,111700,342089735,4345,4355,4355,4345,100
|
|
20250225,111600,341654840,4380,4370,4380,4370,1000
|
|
20250225,111500,337276005,4380,4380,4380,4380,0
|
|
20250225,111400,337276005,4380,4380,4380,4380,0
|
|
20250225,111300,337276005,4380,4380,4380,4380,0
|
|
20250225,111200,337276005,4380,4380,4380,4380,0
|
|
20250225,111100,337276005,4380,4380,4380,4380,0
|
|
20250225,111000,337276005,4380,4380,4380,4380,0
|
|
20250225,110900,337276005,4380,4380,4380,4380,0
|
|
20250225,110800,337276005,4380,4380,4380,4380,0
|
|
20250225,110700,337276005,4380,4380,4380,4380,0
|
|
20250225,110600,337276005,4380,4380,4380,4380,0
|
|
20250225,110500,337276005,4380,4380,4380,4380,0
|
|
20250225,110400,337276005,4380,4380,4380,4380,1
|
|
20250225,110300,337271625,4355,4355,4355,4355,1
|
|
20250225,110200,337267270,4355,4355,4355,4355,0
|
|
20250225,110100,337267270,4355,4355,4355,4355,9
|
|
20250225,110000,337228075,4345,4345,4345,4345,1
|
|
20250225,105900,337223730,4355,4355,4355,4355,100
|
|
20250225,105800,336788230,4355,4355,4355,4355,1
|
|
20250225,105700,336783875,4345,4345,4345,4345,170
|
|
20250225,105600,336045225,4330,4340,4340,4330,2576
|
|
20250225,105500,324885895,4335,4360,4360,4335,2804
|
|
20250225,105400,312707990,4370,4370,4370,4370,0
|
|
20250225,105300,312707990,4370,4375,4375,4350,5246
|
|
20250225,105200,289841490,4395,4395,4395,4395,0
|
|
20250225,105100,289841490,4395,4395,4395,4395,0
|
|
20250225,105000,289841490,4395,4395,4395,4395,0
|
|
20250225,104900,289841490,4395,4395,4395,4395,0
|
|
20250225,104800,289841490,4395,4395,4395,4395,500
|
|
20250225,104700,287643990,4395,4395,4395,4395,0
|
|
20250225,104600,287643990,4395,4395,4395,4395,1
|
|
20250225,104500,287639595,4365,4365,4365,4365,0
|
|
20250225,104400,287639595,4365,4365,4365,4365,0
|
|
20250225,104300,287639595,4365,4365,4365,4365,2
|
|
20250225,104200,287630865,4395,4395,4395,4395,0
|
|
20250225,104100,287630865,4395,4395,4395,4395,0
|
|
20250225,104000,287630865,4395,4395,4395,4395,1
|
|
20250225,103900,287626470,4365,4370,4370,4365,6631
|
|
20250225,103800,258678750,4370,4400,4400,4370,2
|
|
20250225,103700,258669980,4370,4370,4370,4370,0
|
|
20250225,103600,258669980,4370,4370,4370,4370,0
|
|
20250225,103500,258669980,4370,4370,4370,4370,20
|
|
20250225,103400,258582580,4405,4405,4405,4405,2
|
|
20250225,103300,258573770,4405,4400,4405,4400,285
|
|
20250225,103200,257318575,4405,4405,4405,4405,113
|
|
20250225,103100,256820810,4405,4370,4405,4365,9
|
|
20250225,103000,256781475,4410,4410,4410,4410,0
|
|
20250225,102900,256781475,4410,4410,4410,4410,1
|
|
20250225,102800,256777065,4385,4385,4385,4385,100
|
|
20250225,102700,256338565,4410,4410,4410,4410,0
|
|
20250225,102600,256338565,4410,4390,4410,4390,683
|
|
20250225,102500,253332120,4390,4390,4390,4390,1
|
|
20250225,102400,253327730,4375,4350,4375,4345,2798
|
|
20250225,102300,241153990,4350,4350,4350,4350,0
|
|
20250225,102200,241153990,4350,4375,4375,4350,73
|
|
20250225,102100,240834815,4375,4370,4375,4370,306
|
|
20250225,102000,239497495,4370,4370,4370,4370,0
|
|
20250225,101900,239497495,4370,4350,4370,4350,4762
|
|
20250225,101800,218782775,4355,4365,4370,4355,1429
|
|
20250225,101700,212554535,4360,4365,4365,4360,180
|
|
20250225,101600,211769670,4360,4370,4370,4360,146
|
|
20250225,101500,211133100,4360,4355,4360,4355,762
|
|
20250225,101400,207811215,4360,4365,4365,4360,1003
|
|
20250225,101300,203437135,4370,4385,4385,4370,612
|
|
20250225,101200,200760665,4380,4380,4380,4380,0
|
|
20250225,101100,200760665,4380,4380,4380,4380,0
|
|
20250225,101000,200760665,4380,4380,4380,4380,96
|
|
20250225,100900,200340185,4390,4390,4390,4390,0
|
|
20250225,100800,200340185,4390,4390,4390,4390,0
|
|
20250225,100700,200340185,4390,4390,4390,4390,0
|
|
20250225,100600,200340185,4390,4390,4390,4390,0
|
|
20250225,100500,200340185,4390,4390,4390,4390,3
|
|
20250225,100400,200327015,4390,4390,4390,4390,0
|
|
20250225,100300,200327015,4390,4390,4390,4390,0
|
|
20250225,100200,200327015,4390,4390,4390,4390,1
|
|
20250225,100100,200322625,4380,4380,4380,4380,14
|
|
20250225,100000,200261305,4390,4390,4390,4390,3
|
|
20250225,095900,200248135,4390,4390,4390,4390,10
|
|
20250225,095800,200204235,4390,4390,4390,4390,0
|
|
20250225,095700,200204235,4390,4390,4390,4390,3
|
|
20250225,095600,200191065,4390,4390,4390,4390,1
|
|
20250225,095500,200186675,4370,4380,4380,4370,505
|
|
20250225,095400,197974825,4380,4380,4380,4380,2
|
|
20250225,095300,197966065,4390,4390,4390,4390,1
|
|
20250225,095200,197961675,4380,4395,4395,4380,381
|
|
20250225,095100,196292730,4395,4395,4395,4395,0
|
|
20250225,095000,196292730,4395,4395,4395,4395,3
|
|
20250225,094900,196279545,4395,4395,4395,4395,150
|
|
20250225,094800,195620295,4400,4400,4400,4400,2
|
|
20250225,094700,195611495,4380,4380,4380,4380,19
|
|
20250225,094600,195528275,4385,4385,4385,4385,0
|
|
20250225,094500,195528275,4385,4385,4385,4385,286
|
|
20250225,094400,194274165,4410,4410,4410,4410,0
|
|
20250225,094300,194274165,4410,4420,4420,4360,1124
|
|
20250225,094200,189350390,4420,4425,4425,4420,252
|
|
20250225,094100,188235790,4425,4425,4425,4425,0
|
|
20250225,094000,188235790,4425,4425,4425,4425,0
|
|
20250225,093900,188235790,4425,4370,4425,4370,1453
|
|
20250225,093800,181830305,4370,4370,4370,4370,0
|
|
20250225,093700,181830305,4370,4370,4370,4370,183
|
|
20250225,093600,181030595,4385,4385,4385,4385,0
|
|
20250225,093500,181030595,4385,4385,4385,4385,2354
|
|
20250225,093400,170708305,4385,4395,4395,4385,2188
|
|
20250225,093300,161108425,4385,4385,4385,4385,0
|
|
20250225,093200,161108425,4385,4385,4385,4385,0
|
|
20250225,093100,161108425,4385,4385,4385,4385,259
|
|
20250225,093000,159972710,4385,4385,4385,4385,292
|
|
20250225,092900,158692290,4405,4405,4405,4405,50
|
|
20250225,092800,158472040,4405,4430,4430,4400,216
|
|
20250225,092700,157520985,4400,4400,4400,4400,0
|
|
20250225,092600,157520985,4400,4400,4400,4400,78
|
|
20250225,092500,157177785,4435,4425,4465,4425,4978
|
|
20250225,092400,134992330,4425,4400,4435,4400,3027
|
|
20250225,092300,121625065,4400,4400,4420,4400,962
|
|
20250225,092200,117392165,4405,4390,4425,4390,1755
|
|
20250225,092100,109652510,4375,4395,4395,4375,6
|
|
20250225,092000,109626190,4400,4335,4400,4335,547
|
|
20250225,091900,107236605,4315,4315,4320,4315,952
|
|
20250225,091800,103128595,4310,4310,4325,4310,337
|
|
20250225,091700,101674230,4305,4340,4340,4305,3701
|
|
20250225,091600,85702685,4340,4350,4350,4340,2796
|
|
20250225,091500,73552240,4350,4370,4370,4350,131
|
|
20250225,091400,72981370,4355,4355,4355,4355,0
|
|
20250225,091300,72981370,4355,4365,4365,4355,1843
|
|
20250225,091200,64953650,4365,4375,4375,4365,331
|
|
20250225,091100,63508765,4365,4365,4365,4365,60
|
|
20250225,091000,63246865,4370,4370,4375,4370,765
|
|
20250225,090900,59903415,4370,4370,4370,4370,304
|
|
20250225,090800,58574935,4370,4365,4370,4365,52
|
|
20250225,090700,58347950,4365,4360,4365,4360,720
|
|
20250225,090600,55206525,4360,4360,4360,4360,207
|
|
20250225,090500,54304005,4370,4360,4370,4355,492
|
|
20250225,090400,52161240,4350,4350,4350,4350,281
|
|
20250225,090300,50938890,4350,4370,4370,4350,4597
|
|
20250225,090200,30927755,4370,4405,4405,4370,3092
|
|
20250225,090100,17362780,4400,4420,4420,4400,1413
|
|
20250225,090000,11135520,4440,4440,4440,4440,2508
|