776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,215300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,215200,134654919040,6060,6060,6060,6060,0
|
|
20250225,215100,134654919040,6060,6060,6060,6060,0
|
|
20250225,215000,134654919040,6060,6060,6060,6060,0
|
|
20250225,214900,134654919040,6060,6060,6060,6060,0
|
|
20250225,214800,134654919040,6060,6060,6060,6060,0
|
|
20250225,214700,134654919040,6060,6060,6060,6060,0
|
|
20250225,214600,134654919040,6060,6060,6060,6060,0
|
|
20250225,214500,134654919040,6060,6060,6060,6060,0
|
|
20250225,214400,134654919040,6060,6060,6060,6060,0
|
|
20250225,214300,134654919040,6060,6060,6060,6060,0
|
|
20250225,214200,134654919040,6060,6060,6060,6060,0
|
|
20250225,214100,134654919040,6060,6060,6060,6060,0
|
|
20250225,214000,134654919040,6060,6060,6060,6060,0
|
|
20250225,213900,134654919040,6060,6060,6060,6060,0
|
|
20250225,213800,134654919040,6060,6060,6060,6060,0
|
|
20250225,213700,134654919040,6060,6060,6060,6060,0
|
|
20250225,213600,134654919040,6060,6060,6060,6060,0
|
|
20250225,213500,134654919040,6060,6060,6060,6060,0
|
|
20250225,213400,134654919040,6060,6060,6060,6060,0
|
|
20250225,213300,134654919040,6060,6060,6060,6060,0
|
|
20250225,213200,134654919040,6060,6060,6060,6060,0
|
|
20250225,213100,134654919040,6060,6060,6060,6060,0
|
|
20250225,213000,134654919040,6060,6060,6060,6060,0
|
|
20250225,212900,134654919040,6060,6060,6060,6060,0
|
|
20250225,212800,134654919040,6060,6060,6060,6060,0
|
|
20250225,212700,134654919040,6060,6060,6060,6060,0
|
|
20250225,212600,134654919040,6060,6060,6060,6060,0
|
|
20250225,212500,134654919040,6060,6060,6060,6060,0
|
|
20250225,212400,134654919040,6060,6060,6060,6060,0
|
|
20250225,212300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,212200,134654919040,6060,6060,6060,6060,0
|
|
20250225,212100,134654919040,6060,6060,6060,6060,0
|
|
20250225,212000,134654919040,6060,6060,6060,6060,0
|
|
20250225,211900,134654919040,6060,6060,6060,6060,0
|
|
20250225,211800,134654919040,6060,6060,6060,6060,0
|
|
20250225,211700,134654919040,6060,6060,6060,6060,0
|
|
20250225,211600,134654919040,6060,6060,6060,6060,0
|
|
20250225,211500,134654919040,6060,6060,6060,6060,0
|
|
20250225,211400,134654919040,6060,6060,6060,6060,0
|
|
20250225,211300,134654919040,6060,6060,6060,6060,0
|
|
20250225,211200,134654919040,6060,6060,6060,6060,0
|
|
20250225,211100,134654919040,6060,6060,6060,6060,0
|
|
20250225,211000,134654919040,6060,6060,6060,6060,0
|
|
20250225,210900,134654919040,6060,6060,6060,6060,0
|
|
20250225,210800,134654919040,6060,6060,6060,6060,0
|
|
20250225,210700,134654919040,6060,6060,6060,6060,0
|
|
20250225,210600,134654919040,6060,6060,6060,6060,0
|
|
20250225,210500,134654919040,6060,6060,6060,6060,0
|
|
20250225,210400,134654919040,6060,6060,6060,6060,0
|
|
20250225,210300,134654919040,6060,6060,6060,6060,0
|
|
20250225,210200,134654919040,6060,6060,6060,6060,0
|
|
20250225,210100,134654919040,6060,6060,6060,6060,0
|
|
20250225,210000,134654919040,6060,6060,6060,6060,0
|
|
20250225,205900,134654919040,6060,6060,6060,6060,0
|
|
20250225,205800,134654919040,6060,6060,6060,6060,0
|
|
20250225,205700,134654919040,6060,6060,6060,6060,0
|
|
20250225,205600,134654919040,6060,6060,6060,6060,0
|
|
20250225,205500,134654919040,6060,6060,6060,6060,0
|
|
20250225,205400,134654919040,6060,6060,6060,6060,0
|
|
20250225,205300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,205200,134654919040,6060,6060,6060,6060,0
|
|
20250225,205100,134654919040,6060,6060,6060,6060,0
|
|
20250225,205000,134654919040,6060,6060,6060,6060,0
|
|
20250225,204900,134654919040,6060,6060,6060,6060,0
|
|
20250225,204800,134654919040,6060,6060,6060,6060,0
|
|
20250225,204700,134654919040,6060,6060,6060,6060,0
|
|
20250225,204600,134654919040,6060,6060,6060,6060,0
|
|
20250225,204500,134654919040,6060,6060,6060,6060,0
|
|
20250225,204400,134654919040,6060,6060,6060,6060,0
|
|
20250225,204300,134654919040,6060,6060,6060,6060,0
|
|
20250225,204200,134654919040,6060,6060,6060,6060,0
|
|
20250225,204100,134654919040,6060,6060,6060,6060,0
|
|
20250225,204000,134654919040,6060,6060,6060,6060,0
|
|
20250225,203900,134654919040,6060,6060,6060,6060,0
|
|
20250225,203800,134654919040,6060,6060,6060,6060,0
|
|
20250225,203700,134654919040,6060,6060,6060,6060,0
|
|
20250225,203600,134654919040,6060,6060,6060,6060,0
|
|
20250225,203500,134654919040,6060,6060,6060,6060,0
|
|
20250225,203400,134654919040,6060,6060,6060,6060,0
|
|
20250225,203300,134654919040,6060,6060,6060,6060,0
|
|
20250225,203200,134654919040,6060,6060,6060,6060,0
|
|
20250225,203100,134654919040,6060,6060,6060,6060,0
|
|
20250225,203000,134654919040,6060,6060,6060,6060,0
|
|
20250225,202900,134654919040,6060,6060,6060,6060,0
|
|
20250225,202800,134654919040,6060,6060,6060,6060,0
|
|
20250225,202700,134654919040,6060,6060,6060,6060,0
|
|
20250225,202600,134654919040,6060,6060,6060,6060,0
|
|
20250225,202500,134654919040,6060,6060,6060,6060,0
|
|
20250225,202400,134654919040,6060,6060,6060,6060,0
|
|
20250225,202300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,202200,134654919040,6060,6060,6060,6060,0
|
|
20250225,202100,134654919040,6060,6060,6060,6060,0
|
|
20250225,202000,134654919040,6060,6060,6060,6060,0
|
|
20250225,201900,134654919040,6060,6060,6060,6060,0
|
|
20250225,201800,134654919040,6060,6060,6060,6060,0
|
|
20250225,201700,134654919040,6060,6060,6060,6060,0
|
|
20250225,201600,134654919040,6060,6060,6060,6060,0
|
|
20250225,201500,134654919040,6060,6060,6060,6060,0
|
|
20250225,201400,134654919040,6060,6060,6060,6060,0
|
|
20250225,201300,134654919040,6060,6060,6060,6060,0
|
|
20250225,201200,134654919040,6060,6060,6060,6060,0
|
|
20250225,201100,134654919040,6060,6060,6060,6060,0
|
|
20250225,201000,134654919040,6060,6060,6060,6060,0
|
|
20250225,200900,134654919040,6060,6060,6060,6060,0
|
|
20250225,200800,134654919040,6060,6060,6060,6060,0
|
|
20250225,200700,134654919040,6060,6060,6060,6060,0
|
|
20250225,200600,134654919040,6060,6060,6060,6060,0
|
|
20250225,200500,134654919040,6060,6060,6060,6060,0
|
|
20250225,200400,134654919040,6060,6060,6060,6060,0
|
|
20250225,200300,134654919040,6060,6060,6060,6060,0
|
|
20250225,200200,134654919040,6060,6060,6060,6060,0
|
|
20250225,200100,134654919040,6060,6060,6060,6060,0
|
|
20250225,200000,134654919040,6060,6060,6060,6060,0
|
|
20250225,195900,134654919040,6060,6060,6060,6060,0
|
|
20250225,195800,134654919040,6060,6060,6060,6060,0
|
|
20250225,195700,134654919040,6060,6060,6060,6060,0
|
|
20250225,195600,134654919040,6060,6060,6060,6060,0
|
|
20250225,195500,134654919040,6060,6060,6060,6060,0
|
|
20250225,195400,134654919040,6060,6060,6060,6060,0
|
|
20250225,195300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,195200,134654919040,6060,6060,6060,6060,0
|
|
20250225,195100,134654919040,6060,6060,6060,6060,0
|
|
20250225,195000,134654919040,6060,6060,6060,6060,0
|
|
20250225,194900,134654919040,6060,6060,6060,6060,0
|
|
20250225,194800,134654919040,6060,6060,6060,6060,0
|
|
20250225,194700,134654919040,6060,6060,6060,6060,0
|
|
20250225,194600,134654919040,6060,6060,6060,6060,0
|
|
20250225,194500,134654919040,6060,6060,6060,6060,0
|
|
20250225,194400,134654919040,6060,6060,6060,6060,0
|
|
20250225,194300,134654919040,6060,6060,6060,6060,0
|
|
20250225,194200,134654919040,6060,6060,6060,6060,0
|
|
20250225,194100,134654919040,6060,6060,6060,6060,0
|
|
20250225,194000,134654919040,6060,6060,6060,6060,0
|
|
20250225,193900,134654919040,6060,6060,6060,6060,0
|
|
20250225,193800,134654919040,6060,6060,6060,6060,0
|
|
20250225,193700,134654919040,6060,6060,6060,6060,0
|
|
20250225,193600,134654919040,6060,6060,6060,6060,0
|
|
20250225,193500,134654919040,6060,6060,6060,6060,0
|
|
20250225,193400,134654919040,6060,6060,6060,6060,0
|
|
20250225,193300,134654919040,6060,6060,6060,6060,0
|
|
20250225,193200,134654919040,6060,6060,6060,6060,0
|
|
20250225,193100,134654919040,6060,6060,6060,6060,0
|
|
20250225,193000,134654919040,6060,6060,6060,6060,0
|
|
20250225,192900,134654919040,6060,6060,6060,6060,0
|
|
20250225,192800,134654919040,6060,6060,6060,6060,0
|
|
20250225,192700,134654919040,6060,6060,6060,6060,0
|
|
20250225,192600,134654919040,6060,6060,6060,6060,0
|
|
20250225,192500,134654919040,6060,6060,6060,6060,0
|
|
20250225,192400,134654919040,6060,6060,6060,6060,0
|
|
20250225,192300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,192200,134654919040,6060,6060,6060,6060,0
|
|
20250225,192100,134654919040,6060,6060,6060,6060,0
|
|
20250225,192000,134654919040,6060,6060,6060,6060,0
|
|
20250225,191900,134654919040,6060,6060,6060,6060,0
|
|
20250225,191800,134654919040,6060,6060,6060,6060,0
|
|
20250225,191700,134654919040,6060,6060,6060,6060,0
|
|
20250225,191600,134654919040,6060,6060,6060,6060,0
|
|
20250225,191500,134654919040,6060,6060,6060,6060,0
|
|
20250225,191400,134654919040,6060,6060,6060,6060,0
|
|
20250225,191300,134654919040,6060,6060,6060,6060,0
|
|
20250225,191200,134654919040,6060,6060,6060,6060,0
|
|
20250225,191100,134654919040,6060,6060,6060,6060,0
|
|
20250225,191000,134654919040,6060,6060,6060,6060,0
|
|
20250225,190900,134654919040,6060,6060,6060,6060,0
|
|
20250225,190800,134654919040,6060,6060,6060,6060,0
|
|
20250225,190700,134654919040,6060,6060,6060,6060,0
|
|
20250225,190600,134654919040,6060,6060,6060,6060,0
|
|
20250225,190500,134654919040,6060,6060,6060,6060,0
|
|
20250225,190400,134654919040,6060,6060,6060,6060,0
|
|
20250225,190300,134654919040,6060,6060,6060,6060,0
|
|
20250225,190200,134654919040,6060,6060,6060,6060,0
|
|
20250225,190100,134654919040,6060,6060,6060,6060,0
|
|
20250225,190000,134654919040,6060,6060,6060,6060,0
|
|
20250225,185900,134654919040,6060,6060,6060,6060,0
|
|
20250225,185800,134654919040,6060,6060,6060,6060,0
|
|
20250225,185700,134654919040,6060,6060,6060,6060,0
|
|
20250225,185600,134654919040,6060,6060,6060,6060,0
|
|
20250225,185500,134654919040,6060,6060,6060,6060,0
|
|
20250225,185400,134654919040,6060,6060,6060,6060,0
|
|
20250225,185300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,185200,134654919040,6060,6060,6060,6060,0
|
|
20250225,185100,134654919040,6060,6060,6060,6060,0
|
|
20250225,185000,134654919040,6060,6060,6060,6060,0
|
|
20250225,184900,134654919040,6060,6060,6060,6060,0
|
|
20250225,184800,134654919040,6060,6060,6060,6060,0
|
|
20250225,184700,134654919040,6060,6060,6060,6060,0
|
|
20250225,184600,134654919040,6060,6060,6060,6060,0
|
|
20250225,184500,134654919040,6060,6060,6060,6060,0
|
|
20250225,184400,134654919040,6060,6060,6060,6060,0
|
|
20250225,184300,134654919040,6060,6060,6060,6060,0
|
|
20250225,184200,134654919040,6060,6060,6060,6060,0
|
|
20250225,184100,134654919040,6060,6060,6060,6060,0
|
|
20250225,184000,134654919040,6060,6060,6060,6060,0
|
|
20250225,183900,134654919040,6060,6060,6060,6060,0
|
|
20250225,183800,134654919040,6060,6060,6060,6060,0
|
|
20250225,183700,134654919040,6060,6060,6060,6060,0
|
|
20250225,183600,134654919040,6060,6060,6060,6060,0
|
|
20250225,183500,134654919040,6060,6060,6060,6060,0
|
|
20250225,183400,134654919040,6060,6060,6060,6060,0
|
|
20250225,183300,134654919040,6060,6060,6060,6060,0
|
|
20250225,183200,134654919040,6060,6060,6060,6060,0
|
|
20250225,183100,134654919040,6060,6060,6060,6060,0
|
|
20250225,183000,134654919040,6060,6060,6060,6060,0
|
|
20250225,182900,134654919040,6060,6060,6060,6060,0
|
|
20250225,182800,134654919040,6060,6060,6060,6060,0
|
|
20250225,182700,134654919040,6060,6060,6060,6060,0
|
|
20250225,182600,134654919040,6060,6060,6060,6060,0
|
|
20250225,182500,134654919040,6060,6060,6060,6060,0
|
|
20250225,182400,134654919040,6060,6060,6060,6060,0
|
|
20250225,182300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,182200,134654919040,6060,6060,6060,6060,0
|
|
20250225,182100,134654919040,6060,6060,6060,6060,0
|
|
20250225,182000,134654919040,6060,6060,6060,6060,0
|
|
20250225,181900,134654919040,6060,6060,6060,6060,0
|
|
20250225,181800,134654919040,6060,6060,6060,6060,0
|
|
20250225,181700,134654919040,6060,6060,6060,6060,0
|
|
20250225,181600,134654919040,6060,6060,6060,6060,0
|
|
20250225,181500,134654919040,6060,6060,6060,6060,0
|
|
20250225,181400,134654919040,6060,6060,6060,6060,0
|
|
20250225,181300,134654919040,6060,6060,6060,6060,0
|
|
20250225,181200,134654919040,6060,6060,6060,6060,0
|
|
20250225,181100,134654919040,6060,6060,6060,6060,0
|
|
20250225,181000,134654919040,6060,6060,6060,6060,0
|
|
20250225,180900,134654919040,6060,6060,6060,6060,0
|
|
20250225,180800,134654919040,6060,6060,6060,6060,0
|
|
20250225,180700,134654919040,6060,6060,6060,6060,0
|
|
20250225,180600,134654919040,6060,6060,6060,6060,0
|
|
20250225,180500,134654919040,6060,6060,6060,6060,0
|
|
20250225,180400,134654919040,6060,6060,6060,6060,0
|
|
20250225,180300,134654919040,6060,6060,6060,6060,0
|
|
20250225,180200,134654919040,6060,6060,6060,6060,0
|
|
20250225,180100,134654919040,6060,6060,6060,6060,0
|
|
20250225,180000,134654919040,6060,6060,6060,6060,0
|
|
20250225,175900,134654919040,6060,6060,6060,6060,0
|
|
20250225,175800,134654919040,6060,6060,6060,6060,0
|
|
20250225,175700,134654919040,6060,6060,6060,6060,0
|
|
20250225,175600,134654919040,6060,6060,6060,6060,0
|
|
20250225,175500,134654919040,6060,6060,6060,6060,0
|
|
20250225,175400,134654919040,6060,6060,6060,6060,0
|
|
20250225,175300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,175200,134654919040,6060,6060,6060,6060,0
|
|
20250225,175100,134654919040,6060,6060,6060,6060,0
|
|
20250225,175000,134654919040,6060,6060,6060,6060,0
|
|
20250225,174900,134654919040,6060,6060,6060,6060,0
|
|
20250225,174800,134654919040,6060,6060,6060,6060,0
|
|
20250225,174700,134654919040,6060,6060,6060,6060,0
|
|
20250225,174600,134654919040,6060,6060,6060,6060,0
|
|
20250225,174500,134654919040,6060,6060,6060,6060,0
|
|
20250225,174400,134654919040,6060,6060,6060,6060,0
|
|
20250225,174300,134654919040,6060,6060,6060,6060,0
|
|
20250225,174200,134654919040,6060,6060,6060,6060,0
|
|
20250225,174100,134654919040,6060,6060,6060,6060,0
|
|
20250225,174000,134654919040,6060,6060,6060,6060,0
|
|
20250225,173900,134654919040,6060,6060,6060,6060,0
|
|
20250225,173800,134654919040,6060,6060,6060,6060,0
|
|
20250225,173700,134654919040,6060,6060,6060,6060,0
|
|
20250225,173600,134654919040,6060,6060,6060,6060,0
|
|
20250225,173500,134654919040,6060,6060,6060,6060,0
|
|
20250225,173400,134654919040,6060,6060,6060,6060,0
|
|
20250225,173300,134654919040,6060,6060,6060,6060,0
|
|
20250225,173200,134654919040,6060,6060,6060,6060,0
|
|
20250225,173100,134654919040,6060,6060,6060,6060,0
|
|
20250225,173000,134654919040,6060,6060,6060,6060,0
|
|
20250225,172900,134654919040,6060,6060,6060,6060,0
|
|
20250225,172800,134654919040,6060,6060,6060,6060,0
|
|
20250225,172700,134654919040,6060,6060,6060,6060,0
|
|
20250225,172600,134654919040,6060,6060,6060,6060,0
|
|
20250225,172500,134654919040,6060,6060,6060,6060,0
|
|
20250225,172400,134654919040,6060,6060,6060,6060,0
|
|
20250225,172300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,172200,134654919040,6060,6060,6060,6060,0
|
|
20250225,172100,134654919040,6060,6060,6060,6060,0
|
|
20250225,172000,134654919040,6060,6060,6060,6060,0
|
|
20250225,171900,134654919040,6060,6060,6060,6060,0
|
|
20250225,171800,134654919040,6060,6060,6060,6060,0
|
|
20250225,171700,134654919040,6060,6060,6060,6060,0
|
|
20250225,171600,134654919040,6060,6060,6060,6060,0
|
|
20250225,171500,134654919040,6060,6060,6060,6060,0
|
|
20250225,171400,134654919040,6060,6060,6060,6060,0
|
|
20250225,171300,134654919040,6060,6060,6060,6060,0
|
|
20250225,171200,134654919040,6060,6060,6060,6060,0
|
|
20250225,171100,134654919040,6060,6060,6060,6060,0
|
|
20250225,171000,134654919040,6060,6060,6060,6060,0
|
|
20250225,170900,134654919040,6060,6060,6060,6060,0
|
|
20250225,170800,134654919040,6060,6060,6060,6060,0
|
|
20250225,170700,134654919040,6060,6060,6060,6060,0
|
|
20250225,170600,134654919040,6060,6060,6060,6060,0
|
|
20250225,170500,134654919040,6060,6060,6060,6060,0
|
|
20250225,170400,134654919040,6060,6060,6060,6060,0
|
|
20250225,170300,134654919040,6060,6060,6060,6060,0
|
|
20250225,170200,134654919040,6060,6060,6060,6060,0
|
|
20250225,170100,134654919040,6060,6060,6060,6060,0
|
|
20250225,170000,134654919040,6060,6060,6060,6060,0
|
|
20250225,165900,134654919040,6060,6060,6060,6060,0
|
|
20250225,165800,134654919040,6060,6060,6060,6060,0
|
|
20250225,165700,134654919040,6060,6060,6060,6060,0
|
|
20250225,165600,134654919040,6060,6060,6060,6060,0
|
|
20250225,165500,134654919040,6060,6060,6060,6060,0
|
|
20250225,165400,134654919040,6060,6060,6060,6060,0
|
|
20250225,165300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,165200,134654919040,6060,6060,6060,6060,0
|
|
20250225,165100,134654919040,6060,6060,6060,6060,0
|
|
20250225,165000,134654919040,6060,6060,6060,6060,0
|
|
20250225,164900,134654919040,6060,6060,6060,6060,0
|
|
20250225,164800,134654919040,6060,6060,6060,6060,0
|
|
20250225,164700,134654919040,6060,6060,6060,6060,0
|
|
20250225,164600,134654919040,6060,6060,6060,6060,0
|
|
20250225,164500,134654919040,6060,6060,6060,6060,0
|
|
20250225,164400,134654919040,6060,6060,6060,6060,0
|
|
20250225,164300,134654919040,6060,6060,6060,6060,0
|
|
20250225,164200,134654919040,6060,6060,6060,6060,0
|
|
20250225,164100,134654919040,6060,6060,6060,6060,0
|
|
20250225,164000,134654919040,6060,6060,6060,6060,0
|
|
20250225,163900,134654919040,6060,6060,6060,6060,0
|
|
20250225,163800,134654919040,6060,6060,6060,6060,0
|
|
20250225,163700,134654919040,6060,6060,6060,6060,0
|
|
20250225,163600,134654919040,6060,6060,6060,6060,0
|
|
20250225,163500,134654919040,6060,6060,6060,6060,0
|
|
20250225,163400,134654919040,6060,6060,6060,6060,0
|
|
20250225,163300,134654919040,6060,6060,6060,6060,0
|
|
20250225,163200,134654919040,6060,6060,6060,6060,0
|
|
20250225,163100,134654919040,6060,6060,6060,6060,0
|
|
20250225,163000,134654919040,6060,6060,6060,6060,0
|
|
20250225,162900,134654919040,6060,6060,6060,6060,0
|
|
20250225,162800,134654919040,6060,6060,6060,6060,0
|
|
20250225,162700,134654919040,6060,6060,6060,6060,0
|
|
20250225,162600,134654919040,6060,6060,6060,6060,0
|
|
20250225,162500,134654919040,6060,6060,6060,6060,0
|
|
20250225,162400,134654919040,6060,6060,6060,6060,0
|
|
20250225,162300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,162200,134654919040,6060,6060,6060,6060,0
|
|
20250225,162100,134654919040,6060,6060,6060,6060,0
|
|
20250225,162000,134654919040,6060,6060,6060,6060,0
|
|
20250225,161900,134654919040,6060,6060,6060,6060,0
|
|
20250225,161800,134654919040,6060,6060,6060,6060,0
|
|
20250225,161700,134654919040,6060,6060,6060,6060,0
|
|
20250225,161600,134654919040,6060,6060,6060,6060,0
|
|
20250225,161500,134654919040,6060,6060,6060,6060,0
|
|
20250225,161400,134654919040,6060,6060,6060,6060,0
|
|
20250225,161300,134654919040,6060,6060,6060,6060,0
|
|
20250225,161200,134654919040,6060,6060,6060,6060,0
|
|
20250225,161100,134654919040,6060,6060,6060,6060,0
|
|
20250225,161000,134654919040,6060,6060,6060,6060,0
|
|
20250225,160900,134654919040,6060,6060,6060,6060,0
|
|
20250225,160800,134654919040,6060,6060,6060,6060,0
|
|
20250225,160700,134654919040,6060,6060,6060,6060,0
|
|
20250225,160600,134654919040,6060,6060,6060,6060,0
|
|
20250225,160500,134654919040,6060,6060,6060,6060,0
|
|
20250225,160400,134654919040,6060,6060,6060,6060,0
|
|
20250225,160300,134654919040,6060,6060,6060,6060,0
|
|
20250225,160200,134654919040,6060,6060,6060,6060,0
|
|
20250225,160100,134654919040,6060,6060,6060,6060,0
|
|
20250225,160000,134654919040,6060,6060,6060,6060,0
|
|
20250225,155900,134654919040,6060,6060,6060,6060,0
|
|
20250225,155800,134654919040,6060,6060,6060,6060,0
|
|
20250225,155700,134654919040,6060,6060,6060,6060,0
|
|
20250225,155600,134654919040,6060,6060,6060,6060,0
|
|
20250225,155500,134654919040,6060,6060,6060,6060,0
|
|
20250225,155400,134654919040,6060,6060,6060,6060,0
|
|
20250225,155300,134654919040,6060,6060,6060,6060,62904
|
|
20250225,155200,134654919040,6060,6060,6060,6060,0
|
|
20250225,155100,134654919040,6060,6060,6060,6060,0
|
|
20250225,155000,134654919040,6060,6060,6060,6060,0
|
|
20250225,154900,134654919040,6060,6060,6060,6060,0
|
|
20250225,154800,134654919040,6060,6060,6060,6060,0
|
|
20250225,154700,134654919040,6060,6060,6060,6060,0
|
|
20250225,154600,134654919040,6060,6060,6060,6060,0
|
|
20250225,154500,134654919040,6060,6060,6060,6060,0
|
|
20250225,154400,134654919040,6060,6060,6060,6060,0
|
|
20250225,154300,134654919040,6060,6060,6060,6060,0
|
|
20250225,154200,134654919040,6060,6060,6060,6060,0
|
|
20250225,154100,134654919040,6060,6060,6060,6060,0
|
|
20250225,154000,134654919040,6060,6060,6060,6060,0
|
|
20250225,153900,134654919040,6060,6060,6060,6060,0
|
|
20250225,153800,134654919040,6060,6060,6060,6060,0
|
|
20250225,153700,134654919040,6060,6060,6060,6060,0
|
|
20250225,153600,134654919040,6060,6060,6060,6060,0
|
|
20250225,153500,134654919040,6060,6060,6060,6060,0
|
|
20250225,153400,134654919040,6060,6060,6060,6060,0
|
|
20250225,153300,134654919040,6060,6060,6060,6060,0
|
|
20250225,153200,134654919040,6060,6060,6060,6060,0
|
|
20250225,153100,134654919040,6060,6060,6060,6060,0
|
|
20250225,153000,134654919040,6060,6060,6060,6060,62904
|
|
20250225,152900,134273720800,6100,6100,6100,6100,0
|
|
20250225,152800,134273720800,6100,6100,6100,6100,0
|
|
20250225,152700,134273720800,6100,6100,6100,6100,0
|
|
20250225,152600,134273720800,6100,6100,6100,6100,0
|
|
20250225,152500,134273720800,6100,6100,6100,6100,0
|
|
20250225,152400,134273720800,6100,6100,6100,6100,0
|
|
20250225,152300,134273720800,6100,6100,6100,6100,0
|
|
20250225,152200,134273720800,6100,6100,6100,6100,0
|
|
20250225,152100,134273720800,6100,6100,6100,6100,0
|
|
20250225,152000,134273720800,6100,6100,6100,6100,0
|
|
20250225,151900,134273720800,6100,6080,6110,6060,25321
|
|
20250225,151800,134119648540,6070,6070,6090,6060,21478
|
|
20250225,151700,133989224500,6080,6080,6090,6070,10939
|
|
20250225,151600,133922732270,6080,6080,6100,6080,5059
|
|
20250225,151500,133891950960,6080,6090,6100,6080,12886
|
|
20250225,151400,133813507690,6100,6100,6110,6090,5663
|
|
20250225,151300,133778969200,6110,6080,6110,6070,16873
|
|
20250225,151200,133676190030,6090,6070,6090,6070,20224
|
|
20250225,151100,133553405480,6070,6070,6070,6070,0
|
|
20250225,151000,133553405480,6070,6070,6080,6070,41458
|
|
20250225,150900,133301752910,6070,6070,6080,6070,8814
|
|
20250225,150800,133248234000,6070,6080,6080,6070,9852
|
|
20250225,150700,133188397760,6080,6080,6090,6070,10575
|
|
20250225,150600,133124113620,6080,6090,6090,6080,12272
|
|
20250225,150500,133049493360,6090,6100,6100,6080,7699
|
|
20250225,150400,133002619480,6100,6110,6120,6100,4142
|
|
20250225,150300,132977328800,6110,6090,6120,6090,5055
|
|
20250225,150200,132946489310,6090,6090,6100,6090,8228
|
|
20250225,150100,132896348560,6090,6100,6100,6090,3120
|
|
20250225,150000,132877334730,6090,6100,6100,6090,695
|
|
20250225,145900,132873102050,6100,6090,6100,6080,7658
|
|
20250225,145800,132826474580,6090,6110,6110,6080,29526
|
|
20250225,145700,132646582220,6110,6110,6120,6100,8625
|
|
20250225,145600,132593925060,6120,6120,6120,6110,2737
|
|
20250225,145500,132577194850,6110,6130,6130,6110,11174
|
|
20250225,145400,132508872020,6120,6130,6130,6110,9664
|
|
20250225,145300,132449722010,6120,6140,6140,6120,5508
|
|
20250225,145200,132415951830,6140,6130,6140,6120,2520
|
|
20250225,145100,132400500930,6130,6130,6140,6120,2286
|
|
20250225,145000,132386499180,6140,6120,6140,6120,3991
|
|
20250225,144900,132362053110,6130,6130,6130,6120,2788
|
|
20250225,144800,132344980150,6130,6130,6140,6120,3457
|
|
20250225,144700,132323810380,6140,6140,6140,6120,7218
|
|
20250225,144600,132279559630,6140,6150,6150,6140,3642
|
|
20250225,144500,132257175550,6150,6120,6150,6120,2717
|
|
20250225,144400,132240523160,6130,6120,6130,6120,4385
|
|
20250225,144300,132213651640,6130,6150,6160,6120,12759
|
|
20250225,144200,132135345490,6160,6180,6190,6150,24302
|
|
20250225,144100,131985345790,6170,6160,6180,6150,20872
|
|
20250225,144000,131856681910,6150,6150,6160,6130,14806
|
|
20250225,143900,131765667800,6140,6130,6150,6120,10987
|
|
20250225,143800,131698238450,6120,6130,6140,6120,8548
|
|
20250225,143700,131645824340,6140,6100,6150,6100,27008
|
|
20250225,143600,131480075010,6110,6100,6110,6090,4870
|
|
20250225,143500,131450370910,6100,6100,6110,6090,2562
|
|
20250225,143400,131434742690,6110,6100,6110,6090,4648
|
|
20250225,143300,131406391710,6100,6100,6100,6090,4030
|
|
20250225,143200,131381810360,6090,6090,6100,6090,2138
|
|
20250225,143100,131368788920,6090,6080,6100,6080,3951
|
|
20250225,143000,131344741560,6090,6090,6090,6080,4160
|
|
20250225,142900,131319416130,6090,6100,6100,6090,5304
|
|
20250225,142800,131287114440,6100,6090,6100,6090,751
|
|
20250225,142700,131282540000,6090,6100,6100,6080,8034
|
|
20250225,142600,131233648090,6100,6100,6110,6100,4139
|
|
20250225,142500,131208390680,6100,6090,6110,6080,6635
|
|
20250225,142400,131167943270,6090,6090,6090,6080,1565
|
|
20250225,142300,131158417910,6090,6080,6090,6080,3593
|
|
20250225,142200,131136560160,6080,6090,6100,6080,10824
|
|
20250225,142100,131070666940,6090,6090,6100,6090,3516
|
|
20250225,142000,131049254220,6090,6100,6100,6090,8662
|
|
20250225,141900,130996483950,6090,6100,6100,6090,4420
|
|
20250225,141800,130969563930,6100,6100,6110,6090,2911
|
|
20250225,141700,130951803280,6100,6100,6100,6090,4130
|
|
20250225,141600,130926619920,6100,6120,6120,6090,8746
|
|
20250225,141500,130873245570,6110,6120,6120,6110,1448
|
|
20250225,141400,130864396110,6110,6100,6120,6090,3802
|
|
20250225,141300,130841193580,6100,6090,6100,6080,13010
|
|
20250225,141200,130761991150,6090,6090,6100,6080,19803
|
|
20250225,141100,130641390270,6100,6110,6110,6090,6488
|
|
20250225,141000,130601814590,6100,6110,6120,6090,19299
|
|
20250225,140900,130484056770,6100,6110,6120,6100,14163
|
|
20250225,140800,130397533120,6110,6120,6130,6110,5094
|
|
20250225,140700,130366357150,6120,6120,6130,6120,3915
|
|
20250225,140600,130342378790,6130,6130,6140,6120,4302
|
|
20250225,140500,130316025310,6120,6120,6130,6120,764
|
|
20250225,140400,130311347600,6120,6120,6130,6110,9279
|
|
20250225,140300,130254531680,6120,6150,6160,6120,12513
|
|
20250225,140200,130177819400,6160,6150,6160,6140,3192
|
|
20250225,140100,130158186410,6150,6150,6160,6140,3768
|
|
20250225,140000,130135034330,6140,6150,6150,6140,2814
|
|
20250225,135900,130117741760,6150,6160,6160,6150,2945
|
|
20250225,135800,130099621280,6160,6160,6160,6140,4598
|
|
20250225,135700,130071341250,6160,6120,6170,6120,3282
|
|
20250225,135600,130051165100,6120,6140,6150,6110,29494
|
|
20250225,135500,129870458880,6140,6180,6180,6130,42069
|
|
20250225,135400,129611867160,6170,6160,6180,6160,4734
|
|
20250225,135300,129582673170,6160,6190,6200,6160,21731
|
|
20250225,135200,129448567160,6190,6210,6210,6190,7945
|
|
20250225,135100,129399325910,6200,6210,6230,6200,19925
|
|
20250225,135000,129275530640,6220,6270,6290,6220,41589
|
|
20250225,134900,129015672220,6270,6220,6280,6190,87191
|
|
20250225,134800,128471459690,6220,6230,6230,6190,39512
|
|
20250225,134700,128226047100,6230,6200,6240,6190,106984
|
|
20250225,134600,127560421500,6200,6170,6200,6160,31477
|
|
20250225,134500,127365668930,6170,6160,6190,6150,70182
|
|
20250225,134400,126932240110,6160,6120,6160,6110,20835
|
|
20250225,134300,126804302870,6110,6110,6120,6110,9800
|
|
20250225,134200,126744369890,6120,6120,6130,6100,11020
|
|
20250225,134100,126676990900,6110,6110,6120,6100,6222
|
|
20250225,134000,126638929260,6110,6110,6110,6090,1700
|
|
20250225,133900,126628548110,6090,6090,6110,6080,2376
|
|
20250225,133800,126614060510,6070,6080,6090,6070,2457
|
|
20250225,133700,126599122150,6070,6080,6080,6070,4330
|
|
20250225,133600,126572836720,6080,6080,6080,6070,7479
|
|
20250225,133500,126527412100,6080,6080,6080,6070,12914
|
|
20250225,133400,126449022500,6090,6080,6090,6070,9086
|
|
20250225,133300,126393845690,6080,6080,6090,6070,12856
|
|
20250225,133200,126315725950,6080,6090,6090,6080,6529
|
|
20250225,133100,126276001730,6100,6100,6100,6090,1248
|
|
20250225,133000,126268393500,6100,6090,6100,6080,5672
|
|
20250225,132900,126233868840,6090,6080,6090,6080,3676
|
|
20250225,132800,126211516030,6090,6110,6110,6080,14395
|
|
20250225,132700,126123865130,6110,6110,6120,6100,9910
|
|
20250225,132600,126063291430,6110,6090,6110,6080,5410
|
|
20250225,132500,126030322170,6090,6090,6090,6080,4809
|
|
20250225,132400,126001058370,6080,6080,6090,6070,7614
|
|
20250225,132300,125954773340,6080,6080,6080,6070,12738
|
|
20250225,132200,125877403290,6080,6090,6090,6070,16223
|
|
20250225,132100,125778791270,6090,6080,6090,6070,14007
|
|
20250225,132000,125693635650,6070,6100,6100,6070,26212
|
|
20250225,131900,125534222040,6090,6100,6100,6080,25420
|
|
20250225,131800,125379549130,6090,6110,6110,6090,34608
|
|
20250225,131700,125168437750,6110,6130,6130,6100,45583
|
|
20250225,131600,124889745290,6130,6130,6130,6120,6883
|
|
20250225,131500,124847590150,6120,6120,6130,6120,5369
|
|
20250225,131400,124814728410,6120,6130,6130,6120,3700
|
|
20250225,131300,124792065600,6130,6130,6130,6110,14323
|
|
20250225,131200,124704406640,6120,6140,6140,6120,6058
|
|
20250225,131100,124667243610,6140,6130,6150,6120,4189
|
|
20250225,131000,124641558560,6130,6120,6140,6120,7234
|
|
20250225,130900,124597230040,6120,6130,6140,6120,6246
|
|
20250225,130800,124558954790,6140,6140,6150,6130,8348
|
|
20250225,130700,124507707850,6130,6150,6160,6130,9563
|
|
20250225,130600,124448916520,6140,6140,6160,6140,4861
|
|
20250225,130500,124419028670,6150,6110,6150,6110,13471
|
|
20250225,130400,124336540800,6110,6120,6130,6110,11364
|
|
20250225,130300,124266993460,6130,6130,6150,6120,4926
|
|
20250225,130200,124236793200,6150,6130,6150,6120,5595
|
|
20250225,130100,124202499690,6120,6140,6140,6120,15340
|
|
20250225,130000,124108548250,6140,6150,6150,6140,12165
|
|
20250225,125900,124033816460,6150,6150,6160,6140,8735
|
|
20250225,125800,123980087440,6150,6150,6170,6150,1080
|
|
20250225,125700,123973439400,6140,6170,6170,6140,10831
|
|
20250225,125600,123906802000,6160,6170,6180,6150,26342
|
|
20250225,125500,123744459700,6170,6170,6190,6160,7766
|
|
20250225,125400,123696534210,6170,6180,6190,6170,15048
|
|
20250225,125300,123603621130,6180,6180,6190,6170,9623
|
|
20250225,125200,123544130830,6180,6190,6190,6170,15243
|
|
20250225,125100,123449886630,6190,6150,6190,6150,26303
|
|
20250225,125000,123287447980,6150,6150,6160,6140,5653
|
|
20250225,124900,123252681080,6160,6170,6180,6150,22820
|
|
20250225,124800,123112031790,6160,6140,6170,6130,14626
|
|
20250225,124700,123022008300,6140,6140,6150,6130,5133
|
|
20250225,124600,122990515360,6140,6110,6140,6100,9081
|
|
20250225,124500,122934908520,6110,6120,6130,6100,25080
|
|
20250225,124400,122781742020,6120,6130,6130,6110,12590
|
|
20250225,124300,122704674860,6130,6130,6130,6120,3167
|
|
20250225,124200,122685280780,6120,6120,6140,6110,8899
|
|
20250225,124100,122630809000,6120,6130,6150,6120,14016
|
|
20250225,124000,122544878000,6140,6130,6140,6120,15262
|
|
20250225,123900,122451370050,6130,6150,6150,6130,6077
|
|
20250225,123800,122414060280,6140,6130,6150,6130,6824
|
|
20250225,123700,122372176020,6130,6150,6150,6130,8781
|
|
20250225,123600,122318317500,6140,6150,6160,6130,7236
|
|
20250225,123500,122273909000,6150,6160,6170,6140,17369
|
|
20250225,123400,122167108120,6160,6170,6180,6160,8324
|
|
20250225,123300,122115752610,6180,6160,6180,6160,5438
|
|
20250225,123200,122082177500,6170,6130,6180,6120,21498
|
|
20250225,123100,121949725070,6130,6160,6160,6130,12300
|
|
20250225,123000,121874211650,6160,6170,6170,6150,10528
|
|
20250225,122900,121809404100,6170,6160,6180,6160,12545
|
|
20250225,122800,121732011270,6160,6130,6170,6120,14071
|
|
20250225,122700,121645475300,6130,6140,6140,6100,64683
|
|
20250225,122600,121250051430,6140,6180,6180,6130,69208
|
|
20250225,122500,120824575400,6180,6200,6200,6170,17832
|
|
20250225,122400,120714275440,6190,6190,6210,6190,8201
|
|
20250225,122300,120663446090,6190,6200,6220,6190,17726
|
|
20250225,122200,120553609890,6190,6210,6210,6190,5640
|
|
20250225,122100,120518654940,6220,6230,6230,6200,8769
|
|
20250225,122000,120464224180,6220,6200,6230,6200,8508
|
|
20250225,121900,120411429720,6200,6210,6220,6190,21727
|
|
20250225,121800,120276653870,6220,6230,6240,6210,17019
|
|
20250225,121700,120170695970,6230,6220,6230,6220,13457
|
|
20250225,121600,120086919460,6220,6200,6230,6200,7280
|
|
20250225,121500,120041650140,6200,6230,6230,6200,10634
|
|
20250225,121400,119975580800,6220,6190,6230,6170,20375
|
|
20250225,121300,119849268650,6190,6220,6230,6170,30935
|
|
20250225,121200,119657302370,6220,6210,6230,6200,18332
|
|
20250225,121100,119543320500,6210,6220,6230,6200,35736
|
|
20250225,121000,119321219670,6220,6180,6220,6170,27566
|
|
20250225,120900,119150286880,6170,6200,6210,6160,85217
|
|
20250225,120800,118624096480,6200,6240,6250,6190,69649
|
|
20250225,120700,118191627820,6240,6230,6250,6230,16211
|
|
20250225,120600,118090517000,6230,6270,6270,6220,59663
|
|
20250225,120500,117717885900,6260,6270,6270,6260,13041
|
|
20250225,120400,117636237520,6270,6260,6280,6260,39275
|
|
20250225,120300,117390017560,6260,6280,6280,6250,56326
|
|
20250225,120200,117037327260,6270,6300,6310,6270,53940
|
|
20250225,120100,116698592500,6300,6310,6320,6300,17726
|
|
20250225,120000,116586851320,6310,6320,6330,6290,50168
|
|
20250225,115900,116270548850,6310,6320,6330,6310,13431
|
|
20250225,115800,116185664140,6320,6330,6340,6310,18133
|
|
20250225,115700,116070964830,6330,6330,6340,6320,12060
|
|
20250225,115600,115994599610,6330,6340,6350,6300,78282
|
|
20250225,115500,115499985350,6340,6340,6350,6330,19712
|
|
20250225,115400,115375004760,6340,6350,6360,6340,18489
|
|
20250225,115300,115257702540,6350,6360,6370,6340,19597
|
|
20250225,115200,115133186300,6360,6350,6380,6350,21357
|
|
20250225,115100,114997282190,6350,6360,6380,6340,40388
|
|
20250225,115000,114740562160,6360,6390,6400,6350,59307
|
|
20250225,114900,114363416460,6380,6400,6410,6370,36972
|
|
20250225,114800,114127303230,6410,6410,6420,6400,8947
|
|
20250225,114700,114070004540,6420,6410,6420,6390,14276
|
|
20250225,114600,113978519840,6400,6390,6420,6380,24689
|
|
20250225,114500,113820718500,6400,6390,6420,6390,16869
|
|
20250225,114400,113712710780,6400,6390,6400,6380,23517
|
|
20250225,114300,113562438420,6400,6420,6420,6390,20080
|
|
20250225,114200,113433844570,6410,6400,6420,6390,29794
|
|
20250225,114100,113243009250,6400,6410,6420,6390,73518
|
|
20250225,114000,112772271100,6410,6440,6460,6400,80090
|
|
20250225,113900,112258116690,6440,6450,6470,6440,26329
|
|
20250225,113800,112088436730,6470,6500,6500,6450,23083
|
|
20250225,113700,111938881700,6490,6490,6500,6470,8222
|
|
20250225,113600,111885520890,6470,6460,6490,6450,14505
|
|
20250225,113500,111791725550,6450,6460,6470,6450,17708
|
|
20250225,113400,111677469380,6470,6480,6480,6460,14172
|
|
20250225,113300,111585832850,6480,6470,6480,6460,15589
|
|
20250225,113200,111485070340,6470,6500,6500,6470,27372
|
|
20250225,113100,111307700460,6500,6500,6500,6480,3472
|
|
20250225,113000,111285153040,6490,6490,6490,6480,6529
|
|
20250225,112900,111242811530,6490,6470,6510,6460,21996
|
|
20250225,112800,111100302820,6460,6480,6490,6460,28259
|
|
20250225,112700,110917493930,6480,6500,6520,6480,19547
|
|
20250225,112600,110790322030,6510,6540,6550,6500,59227
|
|
20250225,112500,110403582170,6540,6490,6550,6490,59798
|
|
20250225,112400,110013219950,6490,6470,6510,6470,50978
|
|
20250225,112300,109682076030,6480,6480,6480,6460,19167
|
|
20250225,112200,109558019350,6480,6460,6480,6450,31631
|
|
20250225,112100,109353544890,6450,6480,6490,6430,106222
|
|
20250225,112000,108668050220,6480,6480,6500,6450,54149
|
|
20250225,111900,108317559040,6480,6510,6530,6480,59421
|
|
20250225,111800,107930493690,6520,6500,6530,6470,109707
|
|
20250225,111700,107217406370,6500,6540,6550,6480,127516
|
|
20250225,111600,106387495760,6540,6550,6560,6530,51611
|
|
20250225,111500,106049511060,6550,6630,6640,6520,194137
|
|
20250225,111400,104773265210,6630,6640,6650,6630,10826
|
|
20250225,111300,104701467000,6630,6650,6650,6620,43542
|
|
20250225,111200,104412819070,6640,6670,6680,6640,22710
|
|
20250225,111100,104261558990,6680,6660,6680,6650,25890
|
|
20250225,111000,104088992150,6660,6660,6670,6650,26906
|
|
20250225,110900,103909783390,6650,6640,6660,6620,44720
|
|
20250225,110800,103613044770,6640,6690,6690,6620,153287
|
|
20250225,110700,102594412740,6680,6680,6710,6680,18389
|
|
20250225,110600,102471355210,6690,6710,6710,6680,35362
|
|
20250225,110500,102234733740,6710,6700,6720,6690,14538
|
|
20250225,110400,102137347780,6700,6680,6720,6680,47220
|
|
20250225,110300,101820873700,6670,6770,6770,6660,146754
|
|
20250225,110200,100836672930,6760,6760,6800,6760,49453
|
|
20250225,110100,100501186310,6770,6820,6830,6750,127560
|
|
20250225,110000,99634787340,6810,6750,6840,6740,169973
|
|
20250225,105900,98479175890,6740,6750,6760,6720,38724
|
|
20250225,105800,98217994180,6750,6720,6750,6710,48464
|
|
20250225,105700,97891815430,6710,6690,6720,6690,24088
|
|
20250225,105600,97730293350,6700,6680,6700,6680,32633
|
|
20250225,105500,97511982900,6680,6710,6730,6680,63066
|
|
20250225,105400,97089185650,6720,6740,6750,6710,29260
|
|
20250225,105300,96892399840,6740,6760,6770,6720,60058
|
|
20250225,105200,96487511140,6760,6790,6800,6750,136954
|
|
20250225,105100,95558659550,6790,6710,6800,6700,148575
|
|
20250225,105000,94553453270,6710,6690,6710,6680,19672
|
|
20250225,104900,94421640220,6690,6680,6700,6670,28605
|
|
20250225,104800,94230268330,6670,6690,6700,6650,81079
|
|
20250225,104700,93689686680,6680,6700,6720,6680,40512
|
|
20250225,104600,93418515160,6700,6740,6740,6680,40786
|
|
20250225,104500,93145113570,6730,6670,6770,6660,126396
|
|
20250225,104400,92294020960,6670,6690,6700,6660,50643
|
|
20250225,104300,91956041890,6690,6690,6720,6680,60540
|
|
20250225,104200,91550006690,6700,6650,6720,6650,69823
|
|
20250225,104100,91083058860,6660,6700,6700,6650,123855
|
|
20250225,104000,90257345030,6690,6750,6750,6670,123047
|
|
20250225,103900,89431880280,6740,6730,6770,6720,109749
|
|
20250225,103800,88692492820,6730,6700,6740,6660,123589
|
|
20250225,103700,87865020680,6690,6660,6740,6660,192663
|
|
20250225,103600,86573352830,6660,6760,6800,6660,230564
|
|
20250225,103500,85016172670,6760,6860,6860,6750,253756
|
|
20250225,103400,83287955530,6860,6830,6860,6790,437567
|
|
20250225,103300,80298377380,6840,6760,6840,6710,499955
|
|
20250225,103200,76905756110,6760,6750,6770,6710,224467
|
|
20250225,103100,75391725920,6750,6650,6780,6650,335900
|
|
20250225,103000,73132236020,6650,6670,6680,6640,58182
|
|
20250225,102900,72745082680,6680,6640,6680,6610,105756
|
|
20250225,102800,72042707530,6630,6620,6690,6620,160441
|
|
20250225,102700,70975117250,6630,6690,6700,6620,139670
|
|
20250225,102600,70046424060,6690,6690,6700,6620,224853
|
|
20250225,102500,68547425750,6680,6680,6740,6670,398562
|
|
20250225,102400,65876560700,6680,6740,6740,6630,758952
|
|
20250225,102300,60792834330,6650,6650,6650,6650,0
|
|
20250225,102200,60792834330,6650,6450,6670,6430,580454
|
|
20250225,102100,56954949040,6450,6460,6460,6420,29679
|
|
20250225,102000,56763914230,6460,6480,6500,6460,15517
|
|
20250225,101900,56663345600,6490,6490,6510,6480,16658
|
|
20250225,101800,56555151840,6480,6480,6500,6470,18550
|
|
20250225,101700,56434840830,6470,6460,6510,6450,41193
|
|
20250225,101600,56167961660,6460,6430,6460,6420,19453
|
|
20250225,101500,56042697630,6430,6440,6460,6420,27944
|
|
20250225,101400,55862898550,6440,6440,6470,6420,34439
|
|
20250225,101300,55641230440,6440,6480,6490,6440,23430
|
|
20250225,101200,55489882510,6480,6490,6500,6470,23543
|
|
20250225,101100,55337303070,6500,6520,6520,6490,34462
|
|
20250225,101000,55113142250,6510,6470,6520,6470,22133
|
|
20250225,100900,54969498360,6480,6520,6550,6470,110663
|
|
20250225,100800,54248310010,6520,6470,6530,6470,84793
|
|
20250225,100700,53696450340,6480,6440,6480,6440,29973
|
|
20250225,100600,53502652520,6450,6430,6450,6420,14779
|
|
20250225,100500,53407585160,6420,6430,6450,6420,13313
|
|
20250225,100400,53321912790,6450,6430,6450,6420,13077
|
|
20250225,100300,53237791440,6440,6410,6440,6410,15960
|
|
20250225,100200,53135255550,6410,6430,6440,6400,37219
|
|
20250225,100100,52896390580,6430,6450,6460,6420,31860
|
|
20250225,100000,52691391410,6460,6480,6490,6450,13504
|
|
20250225,095900,52604026100,6480,6500,6510,6480,23068
|
|
20250225,095800,52454279250,6510,6470,6520,6470,31243
|
|
20250225,095700,52251220330,6460,6450,6470,6450,11257
|
|
20250225,095600,52178526060,6450,6460,6470,6440,14442
|
|
20250225,095500,52085295980,6470,6530,6540,6460,54685
|
|
20250225,095400,51730024040,6510,6440,6540,6430,98694
|
|
20250225,095300,51087882030,6440,6440,6460,6430,14405
|
|
20250225,095200,50995045070,6430,6430,6450,6410,24738
|
|
20250225,095100,50836129420,6430,6450,6450,6430,13540
|
|
20250225,095000,50748903030,6450,6510,6510,6450,34638
|
|
20250225,094900,50524592970,6510,6510,6510,6460,64147
|
|
20250225,094800,50108093330,6510,6440,6510,6440,82694
|
|
20250225,094700,49571962060,6440,6390,6450,6370,34887
|
|
20250225,094600,49348510590,6380,6410,6420,6380,36228
|
|
20250225,094500,49116803530,6410,6450,6460,6400,32308
|
|
20250225,094400,48909510650,6450,6430,6460,6420,19013
|
|
20250225,094300,48786966510,6420,6460,6480,6410,28964
|
|
20250225,094200,48600429930,6470,6410,6480,6410,67121
|
|
20250225,094100,48166657340,6410,6410,6460,6400,56861
|
|
20250225,094000,47801540360,6410,6470,6470,6400,129614
|
|
20250225,093900,46968384800,6470,6530,6540,6470,67197
|
|
20250225,093800,46531602580,6530,6490,6550,6480,60113
|
|
20250225,093700,46139131460,6500,6460,6530,6450,68225
|
|
20250225,093600,45695723850,6450,6520,6540,6450,133328
|
|
20250225,093500,44829790500,6520,6570,6580,6510,153838
|
|
20250225,093400,43823652790,6560,6430,6590,6430,403212
|
|
20250225,093300,41185330190,6430,6390,6460,6380,92569
|
|
20250225,093200,40589662220,6380,6380,6400,6350,35852
|
|
20250225,093100,40361271700,6360,6390,6390,6360,36430
|
|
20250225,093000,40128907310,6390,6340,6400,6340,45674
|
|
20250225,092900,39837363710,6340,6380,6380,6340,41986
|
|
20250225,092800,39570372350,6370,6350,6390,6320,81265
|
|
20250225,092700,39054111540,6350,6400,6400,6330,124930
|
|
20250225,092600,38260488070,6390,6430,6440,6350,182317
|
|
20250225,092500,37094881590,6440,6440,6510,6430,114791
|
|
20250225,092400,36351480450,6440,6430,6460,6420,112810
|
|
20250225,092300,35625235770,6430,6560,6560,6430,119062
|
|
20250225,092200,34853911360,6550,6470,6560,6470,74735
|
|
20250225,092100,34366904140,6480,6510,6550,6460,137710
|
|
20250225,092000,33471006370,6500,6540,6540,6470,214198
|
|
20250225,091900,32078665930,6550,6560,6580,6540,111472
|
|
20250225,091800,31347633660,6560,6630,6640,6560,166088
|
|
20250225,091700,30251623770,6640,6540,6640,6530,235611
|
|
20250225,091600,28693644380,6540,6590,6600,6520,168958
|
|
20250225,091500,27584474570,6590,6550,6620,6550,178098
|
|
20250225,091400,26408822250,6550,6620,6620,6550,228742
|
|
20250225,091300,24900944350,6610,6570,6640,6510,453329
|
|
20250225,091200,21911283170,6570,6410,6600,6390,638826
|
|
20250225,091100,17739127830,6410,6350,6420,6340,125963
|
|
20250225,091000,16933616540,6340,6440,6440,6330,195579
|
|
20250225,090900,15682704170,6430,6290,6470,6290,573891
|
|
20250225,090800,12004080880,6300,6290,6320,6240,117098
|
|
20250225,090700,11268255280,6290,6210,6320,6190,97070
|
|
20250225,090600,10660845550,6200,6260,6270,6190,115261
|
|
20250225,090500,9943961830,6270,6320,6330,6250,116521
|
|
20250225,090400,9212484370,6310,6300,6360,6290,209129
|
|
20250225,090300,7888639670,6300,6240,6380,6220,347760
|
|
20250225,090200,5692166890,6240,6310,6330,6200,237500
|
|
20250225,090100,4206128220,6310,6180,6330,6120,426353
|
|
20250225,090000,1535870760,6150,6070,6200,6020,252075
|